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
- 2016-07-26 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 | $7.42 | $7.42 | 367,200 | — | — |
| 2022-12-29 | $7.51 | $7.51 | 331,000 | — | — |
| 2022-12-28 | $7.24 | $7.24 | 349,400 | — | — |
| 2022-12-27 | $7.07 | $7.07 | 303,000 | — | — |
| 2022-12-23 | $6.90 | $6.90 | 135,200 | — | — |
| 2022-12-22 | $6.80 | $6.80 | 253,600 | — | — |
| 2022-12-21 | $6.78 | $6.78 | 317,900 | — | — |
| 2022-12-20 | $6.63 | $6.63 | 239,000 | — | — |
| 2022-12-19 | $6.40 | $6.40 | 246,500 | — | — |
| 2022-12-16 | $6.42 | $6.42 | 264,800 | — | — |
| 2022-12-15 | $6.41 | $6.41 | 382,100 | — | — |
| 2022-12-14 | $6.50 | $6.50 | 471,400 | — | — |
| 2022-12-13 | $5.98 | $5.98 | 579,400 | — | — |
| 2022-12-12 | $5.91 | $5.91 | 498,200 | — | — |
| 2022-12-09 | $5.96 | $5.96 | 670,000 | — | — |
| 2022-12-08 | $6.15 | $6.15 | 320,500 | — | — |
| 2022-12-07 | $6.37 | $6.37 | 167,100 | — | — |
| 2022-12-06 | $6.46 | $6.46 | 372,000 | — | — |
| 2022-12-05 | $6.68 | $6.68 | 473,600 | — | — |
| 2022-12-02 | $6.69 | $6.69 | 142,700 | — | — |
| 2022-12-01 | $6.65 | $6.65 | 236,600 | — | — |
| 2022-11-30 | $6.68 | $6.68 | 239,800 | — | — |
| 2022-11-29 | $6.46 | $6.46 | 380,600 | — | — |
| 2022-11-28 | $6.42 | $6.42 | 261,300 | — | — |
| 2022-11-25 | $6.41 | $6.41 | 125,800 | — | — |
| 2022-11-23 | $6.40 | $6.40 | 193,600 | — | — |
| 2022-11-22 | $6.53 | $6.53 | 350,300 | — | — |
| 2022-11-21 | $6.33 | $6.33 | 366,500 | — | — |
| 2022-11-18 | $6.49 | $6.49 | 536,100 | — | — |
| 2022-11-17 | $6.67 | $6.67 | 578,400 | — | — |
| 2022-11-16 | $7.27 | $7.27 | 342,600 | — | — |
| 2022-11-15 | $7.84 | $7.84 | 315,100 | — | — |
| 2022-11-14 | $7.60 | $7.60 | 479,500 | — | — |
| 2022-11-11 | $7.58 | $7.58 | 444,500 | — | — |
| 2022-11-10 | $7.31 | $7.31 | 505,500 | — | — |
| 2022-11-09 | $7.63 | $7.63 | 460,300 | — | — |
| 2022-11-08 | $7.45 | $7.45 | 871,200 | — | — |
| 2022-11-07 | $7.33 | $7.33 | 1,649,000 | — | — |
| 2022-11-04 | $6.34 | $6.34 | 3,829,700 | — | — |
| 2022-11-03 | $13.00 | $13.00 | 941,400 | — | — |
| 2022-11-02 | $13.35 | $13.35 | 403,200 | — | — |
| 2022-11-01 | $14.28 | $14.28 | 340,300 | — | — |
| 2022-10-31 | $14.07 | $14.07 | 521,200 | — | — |
| 2022-10-28 | $13.99 | $13.99 | 248,400 | — | — |
| 2022-10-27 | $13.25 | $13.25 | 185,300 | — | — |
| 2022-10-26 | $13.53 | $13.53 | 337,500 | — | — |
| 2022-10-25 | $12.80 | $12.80 | 501,500 | — | — |
| 2022-10-24 | $13.57 | $13.57 | 453,200 | — | — |
| 2022-10-21 | $13.16 | $13.16 | 641,200 | — | — |
| 2022-10-20 | $12.35 | $12.35 | 200,900 | — | — |
| 2022-10-19 | $11.93 | $11.93 | 164,300 | — | — |
| 2022-10-18 | $12.12 | $12.12 | 245,800 | — | — |
| 2022-10-17 | $12.23 | $12.23 | 249,100 | — | — |
| 2022-10-14 | $11.65 | $11.65 | 171,600 | — | — |
| 2022-10-13 | $12.18 | $12.18 | 273,200 | — | — |
| 2022-10-12 | $11.80 | $11.80 | 191,300 | — | — |
| 2022-10-11 | $11.55 | $11.55 | 377,300 | — | — |
| 2022-10-10 | $11.57 | $11.57 | 243,400 | — | — |
| 2022-10-07 | $11.93 | $11.93 | 246,300 | — | — |
| 2022-10-06 | $12.39 | $12.39 | 184,600 | — | — |
| 2022-10-05 | $12.10 | $12.10 | 435,600 | — | — |
| 2022-10-04 | $12.66 | $12.66 | 445,000 | — | — |
| 2022-10-03 | $13.13 | $13.13 | 318,500 | — | — |
| 2022-09-30 | $12.53 | $12.53 | 381,900 | — | — |
| 2022-09-29 | $11.97 | $11.97 | 289,500 | — | — |
| 2022-09-28 | $12.27 | $12.27 | 396,500 | — | — |
| 2022-09-27 | $11.50 | $11.50 | 461,900 | — | — |
| 2022-09-26 | $11.79 | $11.79 | 247,600 | — | — |
| 2022-09-23 | $12.37 | $12.37 | 350,200 | — | — |
| 2022-09-22 | $13.18 | $13.18 | 267,700 | — | — |
| 2022-09-21 | $13.63 | $13.63 | 278,400 | — | — |
| 2022-09-20 | $14.01 | $14.01 | 210,800 | — | — |
| 2022-09-19 | $13.76 | $13.76 | 609,500 | — | — |
| 2022-09-16 | $14.80 | $14.80 | 484,700 | — | — |
| 2022-09-15 | $14.23 | $14.23 | 366,400 | — | — |
| 2022-09-14 | $14.61 | $14.61 | 557,500 | — | — |
| 2022-09-13 | $13.54 | $13.54 | 960,500 | — | — |
| 2022-09-12 | $13.75 | $13.75 | 298,700 | — | — |
| 2022-09-09 | $13.03 | $13.03 | 229,000 | — | — |
| 2022-09-08 | $12.93 | $12.93 | 254,000 | — | — |
| 2022-09-07 | $12.54 | $12.54 | 137,200 | — | — |
| 2022-09-06 | $12.51 | $12.51 | 200,300 | — | — |
| 2022-09-02 | $12.53 | $12.53 | 128,100 | — | — |
| 2022-09-01 | $12.18 | $12.18 | 368,100 | — | — |
| 2022-08-31 | $12.45 | $12.45 | 156,400 | — | — |
| 2022-08-30 | $12.34 | $12.34 | 317,200 | — | — |
| 2022-08-29 | $12.97 | $12.97 | 458,300 | — | — |
| 2022-08-26 | $13.17 | $13.17 | 146,000 | — | — |
| 2022-08-25 | $13.47 | $13.47 | 173,200 | — | — |
| 2022-08-24 | $13.80 | $13.80 | 200,900 | — | — |
| 2022-08-23 | $13.17 | $13.17 | 291,400 | — | — |
| 2022-08-22 | $13.63 | $13.63 | 399,300 | — | — |
| 2022-08-19 | $13.01 | $13.01 | 233,300 | — | — |
| 2022-08-18 | $12.96 | $12.96 | 190,100 | — | — |
| 2022-08-17 | $12.74 | $12.74 | 182,100 | — | — |
| 2022-08-16 | $12.97 | $12.97 | 307,800 | — | — |
| 2022-08-15 | $12.91 | $12.91 | 1,193,700 | — | — |
| 2022-08-12 | $14.97 | $14.97 | 1,045,900 | — | — |
| 2022-08-11 | $14.09 | $14.09 | 258,100 | — | — |
| 2022-08-10 | $14.05 | $14.05 | 517,200 | — | — |
| 2022-08-09 | $13.74 | $13.74 | 293,500 | — | — |
| 2022-08-08 | $13.83 | $13.83 | 813,100 | — | — |
| 2022-08-05 | $14.55 | $14.55 | 2,004,000 | — | — |
| 2022-08-04 | $11.13 | $11.13 | 239,500 | — | — |
| 2022-08-03 | $11.19 | $11.19 | 184,400 | — | — |
| 2022-08-02 | $11.09 | $11.09 | 161,800 | — | — |
| 2022-08-01 | $10.92 | $10.92 | 187,000 | — | — |
| 2022-07-29 | $11.26 | $11.26 | 275,500 | — | — |
| 2022-07-28 | $11.06 | $11.06 | 240,300 | — | — |
| 2022-07-27 | $10.67 | $10.67 | 244,700 | — | — |
| 2022-07-26 | $9.73 | $9.73 | 337,500 | — | — |
| 2022-07-25 | $10.69 | $10.69 | 359,200 | — | — |
| 2022-07-22 | $10.22 | $10.22 | 178,700 | — | — |
| 2022-07-21 | $10.51 | $10.51 | 130,400 | — | — |
| 2022-07-20 | $10.54 | $10.54 | 272,900 | — | — |
| 2022-07-19 | $10.20 | $10.20 | 196,200 | — | — |
| 2022-07-18 | $9.83 | $9.83 | 401,500 | — | — |
| 2022-07-15 | $9.89 | $9.89 | 392,800 | — | — |
| 2022-07-14 | $9.10 | $9.10 | 227,000 | — | — |
| 2022-07-13 | $9.01 | $9.01 | 186,800 | — | — |
| 2022-07-12 | $8.95 | $8.95 | 141,700 | — | — |
| 2022-07-11 | $8.91 | $8.91 | 119,000 | — | — |
| 2022-07-08 | $9.05 | $9.05 | 254,300 | — | — |
| 2022-07-07 | $8.76 | $8.76 | 310,800 | — | — |
| 2022-07-06 | $7.92 | $7.92 | 108,900 | — | — |
| 2022-07-05 | $7.93 | $7.93 | 153,300 | — | — |
| 2022-07-01 | $7.64 | $7.64 | 78,200 | — | — |
| 2022-06-30 | $7.68 | $7.68 | 87,300 | — | — |
| 2022-06-29 | $7.88 | $7.88 | 58,200 | — | — |
| 2022-06-28 | $8.01 | $8.01 | 80,200 | — | — |
| 2022-06-27 | $8.25 | $8.25 | 115,800 | — | — |
| 2022-06-24 | $8.02 | $8.02 | 95,900 | — | — |
| 2022-06-23 | $8.07 | $8.07 | 112,100 | — | — |
| 2022-06-22 | $8.02 | $8.02 | 101,500 | — | — |
| 2022-06-21 | $7.98 | $7.98 | 195,600 | — | — |
| 2022-06-17 | $7.62 | $7.62 | 320,900 | — | — |
| 2022-06-16 | $7.68 | $7.68 | 103,300 | — | — |
| 2022-06-15 | $7.95 | $7.95 | 204,400 | — | — |
| 2022-06-14 | $7.80 | $7.80 | 212,000 | — | — |
| 2022-06-13 | $7.54 | $7.54 | 289,300 | — | — |
| 2022-06-10 | $7.98 | $7.98 | 109,700 | — | — |
| 2022-06-09 | $8.50 | $8.50 | 73,900 | — | — |
| 2022-06-08 | $8.71 | $8.71 | 126,800 | — | — |
| 2022-06-07 | $8.80 | $8.80 | 255,900 | — | — |
| 2022-06-06 | $8.38 | $8.38 | 162,500 | — | — |
| 2022-06-03 | $8.73 | $8.73 | 167,500 | — | — |
| 2022-06-02 | $8.81 | $8.81 | 70,600 | — | — |
| 2022-06-01 | $8.62 | $8.62 | 105,700 | — | — |
| 2022-05-31 | $8.67 | $8.67 | 120,200 | — | — |
| 2022-05-27 | $8.96 | $8.96 | 167,500 | — | — |
| 2022-05-26 | $8.94 | $8.94 | 138,600 | — | — |
| 2022-05-25 | $8.71 | $8.71 | 106,800 | — | — |
| 2022-05-24 | $8.36 | $8.36 | 224,000 | — | — |
| 2022-05-23 | $9.00 | $9.00 | 340,300 | — | — |
| 2022-05-20 | $8.72 | $8.72 | 102,600 | — | — |
| 2022-05-19 | $8.83 | $8.83 | 117,800 | — | — |
| 2022-05-18 | $8.81 | $8.81 | 120,800 | — | — |
| 2022-05-17 | $9.22 | $9.22 | 162,200 | — | — |
| 2022-05-16 | $8.52 | $8.52 | 117,500 | — | — |
| 2022-05-13 | $8.97 | $8.97 | 191,400 | — | — |
| 2022-05-12 | $8.52 | $8.52 | 219,400 | — | — |
| 2022-05-11 | $8.10 | $8.10 | 335,700 | — | — |
| 2022-05-10 | $7.67 | $7.67 | 290,200 | — | — |
| 2022-05-09 | $7.65 | $7.65 | 298,100 | — | — |
| 2022-05-06 | $7.80 | $7.80 | 528,200 | — | — |
| 2022-05-05 | $7.16 | $7.16 | 279,500 | — | — |
| 2022-05-04 | $7.49 | $7.49 | 266,200 | — | — |
| 2022-05-03 | $7.61 | $7.61 | 95,500 | — | — |
| 2022-05-02 | $7.41 | $7.41 | 154,500 | — | — |
| 2022-04-29 | $7.06 | $7.06 | 86,100 | — | — |
| 2022-04-28 | $7.29 | $7.29 | 102,700 | — | — |
| 2022-04-27 | $7.11 | $7.11 | 97,400 | — | — |
| 2022-04-26 | $7.11 | $7.11 | 159,700 | — | — |
| 2022-04-25 | $7.30 | $7.30 | 466,800 | — | — |
| 2022-04-22 | $7.30 | $7.30 | 768,000 | — | — |
| 2022-04-21 | $8.51 | $8.51 | 221,200 | — | — |
| 2022-04-20 | $8.95 | $8.95 | 116,500 | — | — |
| 2022-04-19 | $9.14 | $9.14 | 166,200 | — | — |
| 2022-04-18 | $8.99 | $8.99 | 141,200 | — | — |
| 2022-04-14 | $8.79 | $8.79 | 172,100 | — | — |
| 2022-04-13 | $8.81 | $8.81 | 123,800 | — | — |
| 2022-04-12 | $8.78 | $8.78 | 172,000 | — | — |
| 2022-04-11 | $8.70 | $8.70 | 295,100 | — | — |
| 2022-04-08 | $9.15 | $9.15 | 212,200 | — | — |
| 2022-04-07 | $9.42 | $9.42 | 509,700 | — | — |
| 2022-04-06 | $8.78 | $8.78 | 1,491,100 | — | — |
| 2022-04-05 | $11.02 | $11.02 | 367,500 | — | — |
| 2022-04-04 | $11.37 | $11.37 | 637,600 | — | — |
| 2022-04-01 | $10.75 | $10.75 | 283,300 | — | — |
| 2022-03-31 | $10.12 | $10.12 | 115,800 | — | — |
| 2022-03-30 | $10.22 | $10.22 | 199,500 | — | — |
| 2022-03-29 | $10.43 | $10.43 | 290,900 | — | — |
| 2022-03-28 | $9.96 | $9.96 | 797,000 | — | — |
| 2022-03-25 | $11.45 | $11.45 | 346,600 | — | — |
| 2022-03-24 | $11.84 | $11.84 | 956,400 | — | — |
| 2022-03-23 | $11.03 | $11.03 | 322,700 | — | — |
| 2022-03-22 | $11.06 | $11.06 | 199,000 | — | — |
| 2022-03-21 | $11.05 | $11.05 | 306,600 | — | — |
| 2022-03-18 | $11.03 | $11.03 | 613,500 | — | — |
| 2022-03-17 | $10.31 | $10.31 | 300,100 | — | — |
| 2022-03-16 | $10.39 | $10.39 | 379,500 | — | — |
| 2022-03-15 | $9.52 | $9.52 | 439,700 | — | — |
| 2022-03-14 | $9.89 | $9.89 | 238,100 | — | — |
| 2022-03-11 | $10.05 | $10.05 | 200,200 | — | — |
| 2022-03-10 | $10.20 | $10.20 | 357,500 | — | — |
| 2022-03-09 | $10.05 | $10.05 | 467,900 | — | — |
| 2022-03-08 | $9.65 | $9.65 | 246,400 | — | — |
| 2022-03-07 | $9.22 | $9.22 | 420,700 | — | — |
| 2022-03-04 | $9.11 | $9.11 | 560,900 | — | — |
| 2022-03-03 | $9.93 | $9.93 | 334,600 | — | — |
| 2022-03-02 | $10.84 | $10.84 | 415,800 | — | — |
| 2022-03-01 | $10.34 | $10.34 | 415,300 | — | — |
| 2022-02-28 | $10.53 | $10.53 | 958,300 | — | — |
| 2022-02-25 | $10.67 | $10.67 | 509,500 | — | — |
| 2022-02-24 | $9.92 | $9.92 | 422,400 | — | — |
| 2022-02-23 | $9.66 | $9.66 | 379,700 | — | — |
| 2022-02-22 | $10.18 | $10.18 | 359,100 | — | — |
| 2022-02-18 | $10.49 | $10.49 | 399,700 | — | — |
| 2022-02-17 | $10.28 | $10.28 | 392,200 | — | — |
| 2022-02-16 | $10.46 | $10.46 | 642,700 | — | — |
| 2022-02-15 | $10.41 | $10.41 | 1,369,600 | — | — |
| 2022-02-14 | $9.02 | $9.02 | 683,900 | — | — |
| 2022-02-11 | $8.15 | $8.15 | 883,900 | — | — |
| 2022-02-10 | $7.86 | $7.86 | 188,600 | — | — |
| 2022-02-09 | $7.74 | $7.74 | 97,200 | — | — |
| 2022-02-08 | $7.72 | $7.72 | 153,900 | — | — |
| 2022-02-07 | $7.77 | $7.77 | 215,500 | — | — |
| 2022-02-04 | $8.33 | $8.33 | 107,200 | — | — |
| 2022-02-03 | $8.25 | $8.25 | 89,400 | — | — |
| 2022-02-02 | $8.32 | $8.32 | 91,300 | — | — |
| 2022-02-01 | $8.17 | $8.17 | 234,200 | — | — |
| 2022-01-31 | $7.71 | $7.71 | 152,500 | — | — |
| 2022-01-28 | $7.36 | $7.36 | 123,100 | — | — |
| 2022-01-27 | $7.01 | $7.01 | 86,400 | — | — |
| 2022-01-26 | $7.23 | $7.23 | 75,800 | — | — |
| 2022-01-25 | $7.34 | $7.34 | 135,700 | — | — |
| 2022-01-24 | $7.09 | $7.09 | 253,100 | — | — |
| 2022-01-21 | $7.43 | $7.43 | 231,200 | — | — |
| 2022-01-20 | $7.75 | $7.75 | 185,800 | — | — |
| 2022-01-19 | $8.20 | $8.20 | 163,200 | — | — |
| 2022-01-18 | $8.25 | $8.25 | 239,300 | — | — |
| 2022-01-14 | $8.83 | $8.83 | 140,700 | — | — |
| 2022-01-13 | $8.51 | $8.51 | 224,900 | — | — |
| 2022-01-12 | $8.80 | $8.80 | 483,300 | — | — |
| 2022-01-11 | $8.37 | $8.37 | 293,200 | — | — |
| 2022-01-10 | $7.70 | $7.70 | 280,200 | — | — |
| 2022-01-07 | $8.20 | $8.20 | 583,900 | — | — |
| 2022-01-06 | $7.86 | $7.86 | 287,700 | — | — |
| 2022-01-05 | $7.05 | $7.05 | 600,200 | — | — |
| 2022-01-04 | $6.83 | $6.83 | 118,300 | — | — |
| 2022-01-03 | $7.23 | $7.23 | 124,200 | — | — |