Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2018-05-25 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2022
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2022-12-30 | $9.05 | $9.05 | 444,700 | — | — |
| 2022-12-29 | $8.07 | $8.07 | 229,400 | — | — |
| 2022-12-28 | $7.79 | $7.79 | 143,400 | — | — |
| 2022-12-27 | $7.73 | $7.73 | 336,200 | — | — |
| 2022-12-23 | $7.97 | $7.97 | 94,700 | — | — |
| 2022-12-22 | $8.21 | $8.21 | 189,300 | — | — |
| 2022-12-21 | $8.16 | $8.16 | 135,800 | — | — |
| 2022-12-20 | $7.80 | $7.80 | 153,500 | — | — |
| 2022-12-19 | $7.83 | $7.83 | 198,800 | — | — |
| 2022-12-16 | $7.72 | $7.72 | 1,470,500 | — | — |
| 2022-12-15 | $8.17 | $8.17 | 81,900 | — | — |
| 2022-12-14 | $8.63 | $8.63 | 171,700 | — | — |
| 2022-12-13 | $8.42 | $8.42 | 128,200 | — | — |
| 2022-12-12 | $8.10 | $8.10 | 98,400 | — | — |
| 2022-12-09 | $7.75 | $7.75 | 107,400 | — | — |
| 2022-12-08 | $7.80 | $7.80 | 81,200 | — | — |
| 2022-12-07 | $7.70 | $7.70 | 107,900 | — | — |
| 2022-12-06 | $7.63 | $7.63 | 102,700 | — | — |
| 2022-12-05 | $7.67 | $7.67 | 82,900 | — | — |
| 2022-12-02 | $7.87 | $7.87 | 124,500 | — | — |
| 2022-12-01 | $7.87 | $7.87 | 84,000 | — | — |
| 2022-11-30 | $7.77 | $7.77 | 114,600 | — | — |
| 2022-11-29 | $7.59 | $7.59 | 91,200 | — | — |
| 2022-11-28 | $7.51 | $7.51 | 118,500 | — | — |
| 2022-11-25 | $7.93 | $7.93 | 54,700 | — | — |
| 2022-11-23 | $7.87 | $7.87 | 104,000 | — | — |
| 2022-11-22 | $7.96 | $7.96 | 133,500 | — | — |
| 2022-11-21 | $7.94 | $7.94 | 166,800 | — | — |
| 2022-11-18 | $8.52 | $8.52 | 147,800 | — | — |
| 2022-11-17 | $9.06 | $9.06 | 312,200 | — | — |
| 2022-11-16 | $9.05 | $9.05 | 93,700 | — | — |
| 2022-11-15 | $9.43 | $9.43 | 234,000 | — | — |
| 2022-11-14 | $8.59 | $8.59 | 1,484,000 | — | — |
| 2022-11-11 | $8.50 | $8.50 | 130,300 | — | — |
| 2022-11-10 | $7.99 | $7.99 | 165,800 | — | — |
| 2022-11-09 | $7.66 | $7.66 | 101,000 | — | — |
| 2022-11-08 | $8.14 | $8.14 | 104,300 | — | — |
| 2022-11-07 | $8.14 | $8.14 | 92,700 | — | — |
| 2022-11-04 | $8.28 | $8.28 | 150,200 | — | — |
| 2022-11-03 | $8.81 | $8.81 | 105,000 | — | — |
| 2022-11-02 | $9.29 | $9.29 | 374,500 | — | — |
| 2022-11-01 | $9.26 | $9.26 | 325,400 | — | — |
| 2022-10-31 | $9.76 | $9.76 | 338,100 | — | — |
| 2022-10-28 | $9.26 | $9.26 | 366,200 | — | — |
| 2022-10-27 | $7.74 | $7.74 | 73,900 | — | — |
| 2022-10-26 | $8.00 | $8.00 | 118,200 | — | — |
| 2022-10-25 | $8.10 | $8.10 | 333,600 | — | — |
| 2022-10-24 | $7.34 | $7.34 | 223,600 | — | — |
| 2022-10-21 | $7.36 | $7.36 | 120,100 | — | — |
| 2022-10-20 | $7.14 | $7.14 | 111,400 | — | — |
| 2022-10-19 | $7.06 | $7.06 | 135,700 | — | — |
| 2022-10-18 | $7.29 | $7.29 | 169,800 | — | — |
| 2022-10-17 | $7.20 | $7.20 | 134,400 | — | — |
| 2022-10-14 | $7.02 | $7.02 | 89,000 | — | — |
| 2022-10-13 | $7.28 | $7.28 | 138,800 | — | — |
| 2022-10-12 | $7.42 | $7.42 | 160,500 | — | — |
| 2022-10-11 | $7.64 | $7.64 | 201,600 | — | — |
| 2022-10-10 | $7.62 | $7.62 | 258,600 | — | — |
| 2022-10-07 | $7.74 | $7.74 | 311,400 | — | — |
| 2022-10-06 | $8.08 | $8.08 | 377,500 | — | — |
| 2022-10-05 | $8.01 | $8.01 | 309,700 | — | — |
| 2022-10-04 | $7.97 | $7.97 | 319,600 | — | — |
| 2022-10-03 | $7.09 | $7.09 | 185,100 | — | — |
| 2022-09-30 | $6.93 | $6.93 | 192,200 | — | — |
| 2022-09-29 | $7.08 | $7.08 | 190,700 | — | — |
| 2022-09-28 | $7.19 | $7.19 | 296,100 | — | — |
| 2022-09-27 | $6.78 | $6.78 | 291,900 | — | — |
| 2022-09-26 | $6.52 | $6.52 | 301,300 | — | — |
| 2022-09-23 | $6.45 | $6.45 | 444,100 | — | — |
| 2022-09-22 | $7.42 | $7.42 | 281,400 | — | — |
| 2022-09-21 | $8.68 | $8.68 | 249,100 | — | — |
| 2022-09-20 | $8.85 | $8.85 | 231,500 | — | — |
| 2022-09-19 | $8.92 | $8.92 | 272,300 | — | — |
| 2022-09-16 | $8.91 | $8.91 | 828,900 | — | — |
| 2022-09-15 | $9.28 | $9.28 | 255,200 | — | — |
| 2022-09-14 | $9.45 | $9.45 | 234,100 | — | — |
| 2022-09-13 | $9.26 | $9.26 | 236,700 | — | — |
| 2022-09-12 | $9.36 | $9.36 | 182,800 | — | — |
| 2022-09-09 | $9.18 | $9.18 | 174,000 | — | — |
| 2022-09-08 | $9.38 | $9.38 | 164,100 | — | — |
| 2022-09-07 | $8.94 | $8.94 | 178,500 | — | — |
| 2022-09-06 | $8.67 | $8.67 | 261,700 | — | — |
| 2022-09-02 | $9.01 | $9.01 | 204,700 | — | — |
| 2022-09-01 | $8.69 | $8.69 | 171,500 | — | — |
| 2022-08-31 | $8.34 | $8.34 | 247,600 | — | — |
| 2022-08-30 | $8.05 | $8.05 | 346,100 | — | — |
| 2022-08-29 | $9.29 | $9.29 | 336,700 | — | — |
| 2022-08-26 | $9.07 | $9.07 | 321,900 | — | — |
| 2022-08-25 | $9.29 | $9.29 | 143,500 | — | — |
| 2022-08-24 | $9.48 | $9.48 | 138,300 | — | — |
| 2022-08-23 | $9.31 | $9.31 | 244,000 | — | — |
| 2022-08-22 | $9.22 | $9.22 | 373,100 | — | — |
| 2022-08-19 | $9.44 | $9.44 | 253,200 | — | — |
| 2022-08-18 | $9.70 | $9.70 | 373,200 | — | — |
| 2022-08-17 | $9.25 | $9.25 | 269,300 | — | — |
| 2022-08-16 | $9.72 | $9.72 | 321,400 | — | — |
| 2022-08-15 | $11.29 | $11.29 | 692,400 | — | — |
| 2022-08-12 | $11.30 | $11.30 | 518,100 | — | — |
| 2022-08-11 | $10.22 | $10.22 | 383,200 | — | — |
| 2022-08-10 | $10.11 | $10.11 | 657,700 | — | — |
| 2022-08-09 | $9.09 | $9.09 | 598,600 | — | — |
| 2022-08-08 | $8.52 | $8.52 | 350,300 | — | — |
| 2022-08-05 | $8.50 | $8.50 | 635,100 | — | — |
| 2022-08-04 | $7.01 | $7.01 | 578,500 | — | — |
| 2022-08-03 | $6.75 | $6.75 | 614,400 | — | — |
| 2022-08-02 | $6.49 | $6.49 | 455,700 | — | — |
| 2022-08-01 | $6.28 | $6.28 | 520,100 | — | — |
| 2022-07-29 | $6.86 | $6.86 | 302,200 | — | — |
| 2022-07-28 | $7.41 | $7.41 | 253,200 | — | — |
| 2022-07-27 | $7.55 | $7.55 | 309,100 | — | — |
| 2022-07-26 | $7.37 | $7.37 | 420,200 | — | — |
| 2022-07-25 | $7.15 | $7.15 | 408,700 | — | — |
| 2022-07-22 | $7.99 | $7.99 | 355,700 | — | — |
| 2022-07-21 | $8.52 | $8.52 | 302,200 | — | — |
| 2022-07-20 | $8.92 | $8.92 | 664,500 | — | — |
| 2022-07-19 | $8.39 | $8.39 | 631,200 | — | — |
| 2022-07-18 | $7.80 | $7.80 | 479,700 | — | — |
| 2022-07-15 | $7.98 | $7.98 | 451,800 | — | — |
| 2022-07-14 | $8.03 | $8.03 | 414,200 | — | — |
| 2022-07-13 | $8.43 | $8.43 | 675,400 | — | — |
| 2022-07-12 | $8.00 | $8.00 | 751,700 | — | — |
| 2022-07-11 | $8.09 | $8.09 | 927,800 | — | — |
| 2022-07-08 | $8.38 | $8.38 | 845,700 | — | — |
| 2022-07-07 | $7.21 | $7.21 | 1,108,400 | — | — |
| 2022-07-06 | $7.16 | $7.16 | 2,153,900 | — | — |
| 2022-07-05 | $5.88 | $5.88 | 957,900 | — | — |
| 2022-07-01 | $5.33 | $5.33 | 869,100 | — | — |
| 2022-06-30 | $5.49 | $5.49 | 824,100 | — | — |
| 2022-06-29 | $5.42 | $5.42 | 1,056,700 | — | — |
| 2022-06-28 | $5.76 | $5.76 | 1,812,000 | — | — |
| 2022-06-27 | $7.34 | $7.34 | 4,314,600 | — | — |
| 2022-06-24 | $5.96 | $5.96 | 4,420,500 | — | — |
| 2022-06-23 | $6.23 | $6.23 | 1,305,300 | — | — |
| 2022-06-22 | $5.46 | $5.46 | 1,616,300 | — | — |
| 2022-06-21 | $4.84 | $4.84 | 3,352,800 | — | — |
| 2022-06-17 | $5.39 | $5.39 | 32,411,700 | — | — |
| 2022-06-16 | $4.86 | $4.86 | 784,400 | — | — |
| 2022-06-15 | $5.04 | $5.04 | 597,600 | — | — |
| 2022-06-14 | $5.00 | $5.00 | 574,500 | — | — |
| 2022-06-13 | $4.86 | $4.86 | 835,700 | — | — |
| 2022-06-10 | $5.01 | $5.01 | 397,800 | — | — |
| 2022-06-09 | $5.79 | $5.79 | 468,700 | — | — |
| 2022-06-08 | $6.15 | $6.15 | 674,300 | — | — |
| 2022-06-07 | $6.20 | $6.20 | 852,600 | — | — |
| 2022-06-06 | $5.06 | $5.06 | 753,200 | — | — |
| 2022-06-03 | $5.08 | $5.08 | 562,500 | — | — |
| 2022-06-02 | $4.71 | $4.71 | 653,500 | — | — |
| 2022-06-01 | $4.66 | $4.66 | 625,700 | — | — |
| 2022-05-31 | $5.02 | $5.02 | 670,600 | — | — |
| 2022-05-27 | $4.92 | $4.92 | 573,300 | — | — |
| 2022-05-26 | $4.75 | $4.75 | 635,300 | — | — |
| 2022-05-25 | $4.99 | $4.99 | 398,600 | — | — |
| 2022-05-24 | $5.05 | $5.05 | 489,600 | — | — |
| 2022-05-23 | $5.18 | $5.18 | 514,500 | — | — |
| 2022-05-20 | $5.29 | $5.29 | 659,900 | — | — |
| 2022-05-19 | $5.10 | $5.10 | 627,800 | — | — |
| 2022-05-18 | $5.28 | $5.28 | 663,500 | — | — |
| 2022-05-17 | $5.99 | $5.99 | 1,757,700 | — | — |
| 2022-05-16 | $5.21 | $5.21 | 569,400 | — | — |
| 2022-05-13 | $5.58 | $5.58 | 801,700 | — | — |
| 2022-05-12 | $6.21 | $6.21 | 564,600 | — | — |
| 2022-05-11 | $5.79 | $5.79 | 1,038,700 | — | — |
| 2022-05-10 | $6.12 | $6.12 | 509,400 | — | — |
| 2022-05-09 | $5.81 | $5.81 | 1,514,800 | — | — |
| 2022-05-06 | $6.22 | $6.22 | 851,400 | — | — |
| 2022-05-05 | $6.61 | $6.61 | 531,000 | — | — |
| 2022-05-04 | $6.99 | $6.99 | 676,000 | — | — |
| 2022-05-03 | $7.29 | $7.29 | 289,700 | — | — |
| 2022-05-02 | $7.64 | $7.64 | 563,200 | — | — |
| 2022-04-29 | $7.07 | $7.07 | 458,700 | — | — |
| 2022-04-28 | $7.59 | $7.59 | 328,700 | — | — |
| 2022-04-27 | $7.62 | $7.62 | 319,200 | — | — |
| 2022-04-26 | $8.03 | $8.03 | 523,700 | — | — |
| 2022-04-25 | $8.91 | $8.91 | 350,700 | — | — |
| 2022-04-22 | $8.88 | $8.88 | 418,800 | — | — |
| 2022-04-21 | $8.97 | $8.97 | 490,100 | — | — |
| 2022-04-20 | $9.70 | $9.70 | 665,300 | — | — |
| 2022-04-19 | $10.44 | $10.44 | 566,500 | — | — |
| 2022-04-18 | $10.08 | $10.08 | 406,900 | — | — |
| 2022-04-14 | $9.90 | $9.90 | 353,300 | — | — |
| 2022-04-13 | $10.59 | $10.59 | 501,800 | — | — |
| 2022-04-12 | $10.30 | $10.30 | 515,000 | — | — |
| 2022-04-11 | $11.20 | $11.20 | 480,100 | — | — |
| 2022-04-08 | $12.62 | $12.62 | 233,300 | — | — |
| 2022-04-07 | $13.35 | $13.35 | 332,300 | — | — |
| 2022-04-06 | $13.96 | $13.96 | 438,300 | — | — |
| 2022-04-05 | $13.59 | $13.59 | 770,300 | — | — |
| 2022-04-04 | $13.76 | $13.76 | 467,200 | — | — |
| 2022-04-01 | $13.41 | $13.41 | 254,200 | — | — |
| 2022-03-31 | $12.89 | $12.89 | 165,600 | — | — |
| 2022-03-30 | $12.92 | $12.92 | 160,500 | — | — |
| 2022-03-29 | $13.71 | $13.71 | 199,500 | — | — |
| 2022-03-28 | $13.40 | $13.40 | 187,600 | — | — |
| 2022-03-25 | $14.27 | $14.27 | 213,200 | — | — |
| 2022-03-24 | $15.57 | $15.57 | 432,900 | — | — |
| 2022-03-23 | $14.19 | $14.19 | 532,600 | — | — |
| 2022-03-22 | $12.99 | $12.99 | 484,400 | — | — |
| 2022-03-21 | $12.10 | $12.10 | 540,200 | — | — |
| 2022-03-18 | $12.51 | $12.51 | 1,196,700 | — | — |
| 2022-03-17 | $12.07 | $12.07 | 710,400 | — | — |
| 2022-03-16 | $11.89 | $11.89 | 388,400 | — | — |
| 2022-03-15 | $12.05 | $12.05 | 305,800 | — | — |
| 2022-03-14 | $12.43 | $12.43 | 362,000 | — | — |
| 2022-03-11 | $13.83 | $13.83 | 125,800 | — | — |
| 2022-03-10 | $14.63 | $14.63 | 218,600 | — | — |
| 2022-03-09 | $15.15 | $15.15 | 648,200 | — | — |
| 2022-03-08 | $14.50 | $14.50 | 319,800 | — | — |
| 2022-03-07 | $15.84 | $15.84 | 159,100 | — | — |
| 2022-03-04 | $15.28 | $15.28 | 107,200 | — | — |
| 2022-03-03 | $15.91 | $15.91 | 108,100 | — | — |
| 2022-03-02 | $17.11 | $17.11 | 150,500 | — | — |
| 2022-03-01 | $16.92 | $16.92 | 202,800 | — | — |
| 2022-02-28 | $17.40 | $17.40 | 222,300 | — | — |
| 2022-02-25 | $17.17 | $17.17 | 264,500 | — | — |
| 2022-02-24 | $16.40 | $16.40 | 359,100 | — | — |
| 2022-02-23 | $16.22 | $16.22 | 184,900 | — | — |
| 2022-02-22 | $16.72 | $16.72 | 130,600 | — | — |
| 2022-02-18 | $16.83 | $16.83 | 205,800 | — | — |
| 2022-02-17 | $16.48 | $16.48 | 171,700 | — | — |
| 2022-02-16 | $17.88 | $17.88 | 133,100 | — | — |
| 2022-02-15 | $18.38 | $18.38 | 128,000 | — | — |
| 2022-02-14 | $18.08 | $18.08 | 297,100 | — | — |
| 2022-02-11 | $19.10 | $19.10 | 253,800 | — | — |
| 2022-02-10 | $19.37 | $19.37 | 193,100 | — | — |
| 2022-02-09 | $20.51 | $20.51 | 241,100 | — | — |
| 2022-02-08 | $18.66 | $18.66 | 123,000 | — | — |
| 2022-02-07 | $18.02 | $18.02 | 189,700 | — | — |
| 2022-02-04 | $17.49 | $17.49 | 160,000 | — | — |
| 2022-02-03 | $17.25 | $17.25 | 203,100 | — | — |
| 2022-02-02 | $17.02 | $17.02 | 215,300 | — | — |
| 2022-02-01 | $18.60 | $18.60 | 326,400 | — | — |
| 2022-01-31 | $17.81 | $17.81 | 409,500 | — | — |
| 2022-01-28 | $16.64 | $16.64 | 334,900 | — | — |
| 2022-01-27 | $16.29 | $16.29 | 381,200 | — | — |
| 2022-01-26 | $17.00 | $17.00 | 499,800 | — | — |
| 2022-01-25 | $18.19 | $18.19 | 137,000 | — | — |
| 2022-01-24 | $18.54 | $18.54 | 236,500 | — | — |
| 2022-01-21 | $17.76 | $17.76 | 207,500 | — | — |
| 2022-01-20 | $17.93 | $17.93 | 184,400 | — | — |
| 2022-01-19 | $18.48 | $18.48 | 142,300 | — | — |
| 2022-01-18 | $18.79 | $18.79 | 193,900 | — | — |
| 2022-01-14 | $20.23 | $20.23 | 243,300 | — | — |
| 2022-01-13 | $19.88 | $19.88 | 161,700 | — | — |
| 2022-01-12 | $21.58 | $21.58 | 234,900 | — | — |
| 2022-01-11 | $22.07 | $22.07 | 163,300 | — | — |
| 2022-01-10 | $21.89 | $21.89 | 234,800 | — | — |
| 2022-01-07 | $21.41 | $21.41 | 125,300 | — | — |
| 2022-01-06 | $23.35 | $23.35 | 175,000 | — | — |
| 2022-01-05 | $22.74 | $22.74 | 168,600 | — | — |
| 2022-01-04 | $24.22 | $24.22 | 144,800 | — | — |
| 2022-01-03 | $24.68 | $24.68 | 152,900 | — | — |