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
- 2020-09-03 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 | $7.25 | $7.25 | 414,100 | — | — |
| 2022-12-29 | $7.60 | $7.60 | 110,300 | — | — |
| 2022-12-28 | $7.20 | $7.20 | 148,400 | — | — |
| 2022-12-27 | $7.30 | $7.30 | 116,600 | — | — |
| 2022-12-23 | $7.83 | $7.83 | 172,500 | — | — |
| 2022-12-22 | $7.51 | $7.51 | 122,400 | — | — |
| 2022-12-21 | $7.99 | $7.99 | 145,000 | — | — |
| 2022-12-20 | $7.86 | $7.86 | 167,900 | — | — |
| 2022-12-19 | $7.75 | $7.75 | 180,200 | — | — |
| 2022-12-16 | $7.92 | $7.92 | 1,005,000 | — | — |
| 2022-12-15 | $7.92 | $7.92 | 161,100 | — | — |
| 2022-12-14 | $7.93 | $7.93 | 152,200 | — | — |
| 2022-12-13 | $7.62 | $7.62 | 234,800 | — | — |
| 2022-12-12 | $7.19 | $7.19 | 300,200 | — | — |
| 2022-12-09 | $7.49 | $7.49 | 122,500 | — | — |
| 2022-12-08 | $7.49 | $7.49 | 117,100 | — | — |
| 2022-12-07 | $7.40 | $7.40 | 129,500 | — | — |
| 2022-12-06 | $7.49 | $7.49 | 103,100 | — | — |
| 2022-12-05 | $7.69 | $7.69 | 394,800 | — | — |
| 2022-12-02 | $7.94 | $7.94 | 243,000 | — | — |
| 2022-12-01 | $7.73 | $7.73 | 149,400 | — | — |
| 2022-11-30 | $7.51 | $7.51 | 657,400 | — | — |
| 2022-11-29 | $7.22 | $7.22 | 163,100 | — | — |
| 2022-11-28 | $7.02 | $7.02 | 236,100 | — | — |
| 2022-11-25 | $7.45 | $7.45 | 84,500 | — | — |
| 2022-11-23 | $7.50 | $7.50 | 147,700 | — | — |
| 2022-11-22 | $7.75 | $7.75 | 309,800 | — | — |
| 2022-11-21 | $7.76 | $7.76 | 76,800 | — | — |
| 2022-11-18 | $7.85 | $7.85 | 180,900 | — | — |
| 2022-11-17 | $7.74 | $7.74 | 74,000 | — | — |
| 2022-11-16 | $7.73 | $7.73 | 88,600 | — | — |
| 2022-11-15 | $8.10 | $8.10 | 266,800 | — | — |
| 2022-11-14 | $8.15 | $8.15 | 289,500 | — | — |
| 2022-11-11 | $7.76 | $7.76 | 420,900 | — | — |
| 2022-11-10 | $7.19 | $7.19 | 230,000 | — | — |
| 2022-11-09 | $7.59 | $7.59 | 113,100 | — | — |
| 2022-11-08 | $7.74 | $7.74 | 102,100 | — | — |
| 2022-11-07 | $7.76 | $7.76 | 115,300 | — | — |
| 2022-11-04 | $7.63 | $7.63 | 163,400 | — | — |
| 2022-11-03 | $7.49 | $7.49 | 152,500 | — | — |
| 2022-11-02 | $7.41 | $7.41 | 210,100 | — | — |
| 2022-11-01 | $7.83 | $7.83 | 667,900 | — | — |
| 2022-10-31 | $8.04 | $8.04 | 256,400 | — | — |
| 2022-10-28 | $8.16 | $8.16 | 242,300 | — | — |
| 2022-10-27 | $8.06 | $8.06 | 162,700 | — | — |
| 2022-10-26 | $7.87 | $7.87 | 111,200 | — | — |
| 2022-10-25 | $7.39 | $7.39 | 204,800 | — | — |
| 2022-10-24 | $7.45 | $7.45 | 162,600 | — | — |
| 2022-10-21 | $7.25 | $7.25 | 154,800 | — | — |
| 2022-10-20 | $6.79 | $6.79 | 344,800 | — | — |
| 2022-10-19 | $6.98 | $6.98 | 243,100 | — | — |
| 2022-10-18 | $6.78 | $6.78 | 463,500 | — | — |
| 2022-10-17 | $6.01 | $6.01 | 563,300 | — | — |
| 2022-10-14 | $5.17 | $5.17 | 159,900 | — | — |
| 2022-10-13 | $4.73 | $4.73 | 184,700 | — | — |
| 2022-10-12 | $4.41 | $4.41 | 138,800 | — | — |
| 2022-10-11 | $4.35 | $4.35 | 285,300 | — | — |
| 2022-10-10 | $4.07 | $4.07 | 78,700 | — | — |
| 2022-10-07 | $4.05 | $4.05 | 162,800 | — | — |
| 2022-10-06 | $4.11 | $4.11 | 170,800 | — | — |
| 2022-10-05 | $3.98 | $3.98 | 186,700 | — | — |
| 2022-10-04 | $3.82 | $3.82 | 125,000 | — | — |
| 2022-10-03 | $3.41 | $3.41 | 120,100 | — | — |
| 2022-09-30 | $3.62 | $3.62 | 180,000 | — | — |
| 2022-09-29 | $3.60 | $3.60 | 177,000 | — | — |
| 2022-09-28 | $3.70 | $3.70 | 140,400 | — | — |
| 2022-09-27 | $3.40 | $3.40 | 74,300 | — | — |
| 2022-09-26 | $3.25 | $3.25 | 134,000 | — | — |
| 2022-09-23 | $3.42 | $3.42 | 143,700 | — | — |
| 2022-09-22 | $3.38 | $3.38 | 144,300 | — | — |
| 2022-09-21 | $3.55 | $3.55 | 159,900 | — | — |
| 2022-09-20 | $3.49 | $3.49 | 205,100 | — | — |
| 2022-09-19 | $3.68 | $3.68 | 150,400 | — | — |
| 2022-09-16 | $3.50 | $3.50 | 1,322,400 | — | — |
| 2022-09-15 | $3.58 | $3.58 | 261,600 | — | — |
| 2022-09-14 | $3.60 | $3.60 | 245,900 | — | — |
| 2022-09-13 | $3.61 | $3.61 | 241,700 | — | — |
| 2022-09-12 | $3.93 | $3.93 | 145,000 | — | — |
| 2022-09-09 | $3.73 | $3.73 | 164,600 | — | — |
| 2022-09-08 | $3.72 | $3.72 | 219,300 | — | — |
| 2022-09-07 | $3.60 | $3.60 | 246,100 | — | — |
| 2022-09-06 | $3.74 | $3.74 | 270,300 | — | — |
| 2022-09-02 | $4.28 | $4.28 | 153,900 | — | — |
| 2022-09-01 | $4.26 | $4.26 | 131,200 | — | — |
| 2022-08-31 | $4.10 | $4.10 | 76,600 | — | — |
| 2022-08-30 | $4.15 | $4.15 | 126,400 | — | — |
| 2022-08-29 | $4.50 | $4.50 | 137,600 | — | — |
| 2022-08-26 | $4.28 | $4.28 | 151,000 | — | — |
| 2022-08-25 | $4.51 | $4.51 | 50,200 | — | — |
| 2022-08-24 | $4.72 | $4.72 | 115,300 | — | — |
| 2022-08-23 | $4.68 | $4.68 | 90,200 | — | — |
| 2022-08-22 | $4.84 | $4.84 | 164,700 | — | — |
| 2022-08-19 | $4.90 | $4.90 | 115,500 | — | — |
| 2022-08-18 | $5.00 | $5.00 | 130,600 | — | — |
| 2022-08-17 | $5.01 | $5.01 | 133,000 | — | — |
| 2022-08-16 | $5.17 | $5.17 | 140,500 | — | — |
| 2022-08-15 | $5.39 | $5.39 | 161,500 | — | — |
| 2022-08-12 | $5.22 | $5.22 | 160,600 | — | — |
| 2022-08-11 | $5.10 | $5.10 | 240,900 | — | — |
| 2022-08-10 | $4.97 | $4.97 | 247,200 | — | — |
| 2022-08-09 | $4.06 | $4.06 | 230,100 | — | — |
| 2022-08-08 | $4.30 | $4.30 | 398,300 | — | — |
| 2022-08-05 | $4.28 | $4.28 | 338,200 | — | — |
| 2022-08-04 | $4.33 | $4.33 | 296,200 | — | — |
| 2022-08-03 | $4.12 | $4.12 | 204,800 | — | — |
| 2022-08-02 | $4.05 | $4.05 | 696,500 | — | — |
| 2022-08-01 | $3.81 | $3.81 | 194,500 | — | — |
| 2022-07-29 | $4.09 | $4.09 | 274,600 | — | — |
| 2022-07-28 | $4.31 | $4.31 | 124,200 | — | — |
| 2022-07-27 | $4.36 | $4.36 | 254,700 | — | — |
| 2022-07-26 | $4.20 | $4.20 | 227,600 | — | — |
| 2022-07-25 | $4.14 | $4.14 | 1,468,400 | — | — |
| 2022-07-22 | $4.16 | $4.16 | 140,800 | — | — |
| 2022-07-21 | $4.52 | $4.52 | 69,400 | — | — |
| 2022-07-20 | $4.42 | $4.42 | 88,100 | — | — |
| 2022-07-19 | $4.38 | $4.38 | 75,400 | — | — |
| 2022-07-18 | $4.25 | $4.25 | 69,700 | — | — |
| 2022-07-15 | $4.51 | $4.51 | 123,000 | — | — |
| 2022-07-14 | $4.37 | $4.37 | 136,100 | — | — |
| 2022-07-13 | $4.72 | $4.72 | 511,200 | — | — |
| 2022-07-12 | $4.61 | $4.61 | 129,300 | — | — |
| 2022-07-11 | $4.68 | $4.68 | 168,400 | — | — |
| 2022-07-08 | $5.46 | $5.46 | 226,900 | — | — |
| 2022-07-07 | $5.31 | $5.31 | 173,000 | — | — |
| 2022-07-06 | $4.85 | $4.85 | 135,500 | — | — |
| 2022-07-05 | $5.07 | $5.07 | 244,100 | — | — |
| 2022-07-01 | $4.75 | $4.75 | 126,500 | — | — |
| 2022-06-30 | $4.53 | $4.53 | 463,300 | — | — |
| 2022-06-29 | $4.32 | $4.32 | 408,000 | — | — |
| 2022-06-28 | $4.41 | $4.41 | 598,800 | — | — |
| 2022-06-27 | $4.40 | $4.40 | 861,800 | — | — |
| 2022-06-24 | $4.63 | $4.63 | 6,841,700 | — | — |
| 2022-06-23 | $4.23 | $4.23 | 725,100 | — | — |
| 2022-06-22 | $4.14 | $4.14 | 330,500 | — | — |
| 2022-06-21 | $4.27 | $4.27 | 370,800 | — | — |
| 2022-06-17 | $4.73 | $4.73 | 520,500 | — | — |
| 2022-06-16 | $4.12 | $4.12 | 202,000 | — | — |
| 2022-06-15 | $4.09 | $4.09 | 171,600 | — | — |
| 2022-06-14 | $3.96 | $3.96 | 178,600 | — | — |
| 2022-06-13 | $3.86 | $3.86 | 292,500 | — | — |
| 2022-06-10 | $4.83 | $4.83 | 164,300 | — | — |
| 2022-06-09 | $5.29 | $5.29 | 203,500 | — | — |
| 2022-06-08 | $5.90 | $5.90 | 347,400 | — | — |
| 2022-06-07 | $5.89 | $5.89 | 392,200 | — | — |
| 2022-06-06 | $5.99 | $5.99 | 307,100 | — | — |
| 2022-06-03 | $6.80 | $6.80 | 325,500 | — | — |
| 2022-06-02 | $6.78 | $6.78 | 371,500 | — | — |
| 2022-06-01 | $6.52 | $6.52 | 392,200 | — | — |
| 2022-05-31 | $6.69 | $6.69 | 551,800 | — | — |
| 2022-05-27 | $6.22 | $6.22 | 252,400 | — | — |
| 2022-05-26 | $5.88 | $5.88 | 290,300 | — | — |
| 2022-05-25 | $5.62 | $5.62 | 633,800 | — | — |
| 2022-05-24 | $5.60 | $5.60 | 328,700 | — | — |
| 2022-05-23 | $5.58 | $5.58 | 319,200 | — | — |
| 2022-05-20 | $5.57 | $5.57 | 295,500 | — | — |
| 2022-05-19 | $5.41 | $5.41 | 83,100 | — | — |
| 2022-05-18 | $5.39 | $5.39 | 238,400 | — | — |
| 2022-05-17 | $5.63 | $5.63 | 261,300 | — | — |
| 2022-05-16 | $5.08 | $5.08 | 223,600 | — | — |
| 2022-05-13 | $5.07 | $5.07 | 198,000 | — | — |
| 2022-05-12 | $4.97 | $4.97 | 315,000 | — | — |
| 2022-05-11 | $4.64 | $4.64 | 322,800 | — | — |
| 2022-05-10 | $5.02 | $5.02 | 394,000 | — | — |
| 2022-05-09 | $5.33 | $5.33 | 181,400 | — | — |
| 2022-05-06 | $6.10 | $6.10 | 138,200 | — | — |
| 2022-05-05 | $6.56 | $6.56 | 129,200 | — | — |
| 2022-05-04 | $7.00 | $7.00 | 303,400 | — | — |
| 2022-05-03 | $7.07 | $7.07 | 119,100 | — | — |
| 2022-05-02 | $7.43 | $7.43 | 173,500 | — | — |
| 2022-04-29 | $7.36 | $7.36 | 172,500 | — | — |
| 2022-04-28 | $7.39 | $7.39 | 167,000 | — | — |
| 2022-04-27 | $7.10 | $7.10 | 324,700 | — | — |
| 2022-04-26 | $6.86 | $6.86 | 163,500 | — | — |
| 2022-04-25 | $7.18 | $7.18 | 325,300 | — | — |
| 2022-04-22 | $7.16 | $7.16 | 184,500 | — | — |
| 2022-04-21 | $7.36 | $7.36 | 113,800 | — | — |
| 2022-04-20 | $7.40 | $7.40 | 216,500 | — | — |
| 2022-04-19 | $7.42 | $7.42 | 110,100 | — | — |
| 2022-04-18 | $7.40 | $7.40 | 201,400 | — | — |
| 2022-04-14 | $7.64 | $7.64 | 175,300 | — | — |
| 2022-04-13 | $7.93 | $7.93 | 209,700 | — | — |
| 2022-04-12 | $7.49 | $7.49 | 281,100 | — | — |
| 2022-04-11 | $7.37 | $7.37 | 87,900 | — | — |
| 2022-04-08 | $7.62 | $7.62 | 147,300 | — | — |
| 2022-04-07 | $7.67 | $7.67 | 157,900 | — | — |
| 2022-04-06 | $8.00 | $8.00 | 193,900 | — | — |
| 2022-04-05 | $8.00 | $8.00 | 198,100 | — | — |
| 2022-04-04 | $8.01 | $8.01 | 276,100 | — | — |
| 2022-04-01 | $7.49 | $7.49 | 250,600 | — | — |
| 2022-03-31 | $7.58 | $7.58 | 247,200 | — | — |
| 2022-03-30 | $7.75 | $7.75 | 348,900 | — | — |
| 2022-03-29 | $7.15 | $7.15 | 482,600 | — | — |
| 2022-03-28 | $7.03 | $7.03 | 372,900 | — | — |
| 2022-03-25 | $7.01 | $7.01 | 309,700 | — | — |
| 2022-03-24 | $7.15 | $7.15 | 375,200 | — | — |
| 2022-03-23 | $7.81 | $7.81 | 1,416,500 | — | — |
| 2022-03-22 | $7.85 | $7.85 | 644,800 | — | — |
| 2022-03-21 | $7.64 | $7.64 | 452,300 | — | — |
| 2022-03-18 | $7.93 | $7.93 | 559,100 | — | — |
| 2022-03-17 | $8.33 | $8.33 | 432,400 | — | — |
| 2022-03-16 | $8.44 | $8.44 | 555,100 | — | — |
| 2022-03-15 | $8.83 | $8.83 | 673,800 | — | — |
| 2022-03-14 | $8.33 | $8.33 | 222,700 | — | — |
| 2022-03-11 | $8.30 | $8.30 | 181,600 | — | — |
| 2022-03-10 | $8.48 | $8.48 | 147,300 | — | — |
| 2022-03-09 | $8.66 | $8.66 | 138,100 | — | — |
| 2022-03-08 | $8.59 | $8.59 | 197,500 | — | — |
| 2022-03-07 | $8.37 | $8.37 | 318,500 | — | — |
| 2022-03-04 | $8.35 | $8.35 | 111,600 | — | — |
| 2022-03-03 | $8.74 | $8.74 | 75,000 | — | — |
| 2022-03-02 | $9.44 | $9.44 | 123,500 | — | — |
| 2022-03-01 | $9.48 | $9.48 | 152,600 | — | — |
| 2022-02-28 | $9.16 | $9.16 | 258,400 | — | — |
| 2022-02-25 | $8.98 | $8.98 | 61,800 | — | — |
| 2022-02-24 | $9.04 | $9.04 | 298,800 | — | — |
| 2022-02-23 | $9.02 | $9.02 | 194,700 | — | — |
| 2022-02-22 | $9.38 | $9.38 | 63,000 | — | — |
| 2022-02-18 | $9.33 | $9.33 | 86,800 | — | — |
| 2022-02-17 | $8.95 | $8.95 | 113,000 | — | — |
| 2022-02-16 | $8.97 | $8.97 | 262,600 | — | — |
| 2022-02-15 | $9.35 | $9.35 | 60,200 | — | — |
| 2022-02-14 | $9.11 | $9.11 | 83,900 | — | — |
| 2022-02-11 | $9.33 | $9.33 | 84,400 | — | — |
| 2022-02-10 | $9.38 | $9.38 | 140,400 | — | — |
| 2022-02-09 | $9.19 | $9.19 | 99,600 | — | — |
| 2022-02-08 | $9.00 | $9.00 | 102,500 | — | — |
| 2022-02-07 | $8.99 | $8.99 | 89,200 | — | — |
| 2022-02-04 | $8.75 | $8.75 | 157,900 | — | — |
| 2022-02-03 | $8.79 | $8.79 | 96,600 | — | — |
| 2022-02-02 | $9.28 | $9.28 | 69,600 | — | — |
| 2022-02-01 | $9.22 | $9.22 | 124,400 | — | — |
| 2022-01-31 | $8.53 | $8.53 | 60,900 | — | — |
| 2022-01-28 | $7.94 | $7.94 | 65,300 | — | — |
| 2022-01-27 | $7.82 | $7.82 | 86,900 | — | — |
| 2022-01-26 | $7.95 | $7.95 | 166,700 | — | — |
| 2022-01-25 | $8.27 | $8.27 | 129,800 | — | — |
| 2022-01-24 | $8.74 | $8.74 | 222,500 | — | — |
| 2022-01-21 | $8.30 | $8.30 | 159,300 | — | — |
| 2022-01-20 | $8.59 | $8.59 | 90,800 | — | — |
| 2022-01-19 | $8.49 | $8.49 | 129,600 | — | — |
| 2022-01-18 | $8.23 | $8.23 | 137,700 | — | — |
| 2022-01-14 | $8.64 | $8.64 | 72,700 | — | — |
| 2022-01-13 | $8.37 | $8.37 | 439,800 | — | — |
| 2022-01-12 | $8.68 | $8.68 | 121,600 | — | — |
| 2022-01-11 | $9.00 | $9.00 | 87,800 | — | — |
| 2022-01-10 | $9.10 | $9.10 | 94,800 | — | — |
| 2022-01-07 | $9.13 | $9.13 | 104,600 | — | — |
| 2022-01-06 | $9.88 | $9.88 | 297,800 | — | — |
| 2022-01-05 | $9.79 | $9.79 | 110,100 | — | — |
| 2022-01-04 | $10.49 | $10.49 | 34,200 | — | — |
| 2022-01-03 | $10.94 | $10.94 | 105,600 | — | — |