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
- 2021-09-15 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 | $7.60 | $7.60 | 11,500 | — | — |
| 2022-12-29 | $7.87 | $7.87 | 9,600 | — | — |
| 2022-12-28 | $7.59 | $7.59 | 27,300 | — | — |
| 2022-12-27 | $8.57 | $8.57 | 14,400 | — | — |
| 2022-12-23 | $8.81 | $8.81 | 32,500 | — | — |
| 2022-12-22 | $8.78 | $8.78 | 18,900 | — | — |
| 2022-12-21 | $8.50 | $8.50 | 17,400 | — | — |
| 2022-12-20 | $7.13 | $7.13 | 5,200 | — | — |
| 2022-12-19 | $7.02 | $7.02 | 14,600 | — | — |
| 2022-12-16 | $7.01 | $7.01 | 60,600 | — | — |
| 2022-12-15 | $6.32 | $6.32 | 29,500 | — | — |
| 2022-12-14 | $6.75 | $6.75 | 244,500 | — | — |
| 2022-12-13 | $6.69 | $6.69 | 54,300 | — | — |
| 2022-12-12 | $6.55 | $6.55 | 48,600 | — | — |
| 2022-12-09 | $6.60 | $6.60 | 21,900 | — | — |
| 2022-12-08 | $6.93 | $6.93 | 23,100 | — | — |
| 2022-12-07 | $6.98 | $6.98 | 11,900 | — | — |
| 2022-12-06 | $6.76 | $6.76 | 17,000 | — | — |
| 2022-12-05 | $6.89 | $6.89 | 28,300 | — | — |
| 2022-12-02 | $6.78 | $6.78 | 21,700 | — | — |
| 2022-12-01 | $6.95 | $6.95 | 22,400 | — | — |
| 2022-11-30 | $7.01 | $7.01 | 37,200 | — | — |
| 2022-11-29 | $6.77 | $6.77 | 29,600 | — | — |
| 2022-11-28 | $6.46 | $6.46 | 8,900 | — | — |
| 2022-11-25 | $6.75 | $6.75 | 2,300 | — | — |
| 2022-11-23 | $7.04 | $7.04 | 10,300 | — | — |
| 2022-11-22 | $6.78 | $6.78 | 774,600 | — | — |
| 2022-11-21 | $6.95 | $6.95 | 146,400 | — | — |
| 2022-11-18 | $7.13 | $7.13 | 16,300 | — | — |
| 2022-11-17 | $7.33 | $7.33 | 35,400 | — | — |
| 2022-11-16 | $7.57 | $7.57 | 8,400 | — | — |
| 2022-11-15 | $7.49 | $7.49 | 8,100 | — | — |
| 2022-11-14 | $7.28 | $7.28 | 58,400 | — | — |
| 2022-11-11 | $8.07 | $8.07 | 26,900 | — | — |
| 2022-11-10 | $7.71 | $7.71 | 32,700 | — | — |
| 2022-11-09 | $7.48 | $7.48 | 34,600 | — | — |
| 2022-11-08 | $7.90 | $7.90 | 39,400 | — | — |
| 2022-11-07 | $7.54 | $7.54 | 46,400 | — | — |
| 2022-11-04 | $6.50 | $6.50 | 29,600 | — | — |
| 2022-11-03 | $6.51 | $6.51 | 102,400 | — | — |
| 2022-11-02 | $7.00 | $7.00 | 116,100 | — | — |
| 2022-11-01 | $7.06 | $7.06 | 65,600 | — | — |
| 2022-10-31 | $6.92 | $6.92 | 29,000 | — | — |
| 2022-10-28 | $7.05 | $7.05 | 41,500 | — | — |
| 2022-10-27 | $7.00 | $7.00 | 93,300 | — | — |
| 2022-10-26 | $7.01 | $7.01 | 32,900 | — | — |
| 2022-10-25 | $6.98 | $6.98 | 35,700 | — | — |
| 2022-10-24 | $6.98 | $6.98 | 45,900 | — | — |
| 2022-10-21 | $6.90 | $6.90 | 76,300 | — | — |
| 2022-10-20 | $6.57 | $6.57 | 23,800 | — | — |
| 2022-10-19 | $6.55 | $6.55 | 11,000 | — | — |
| 2022-10-18 | $6.44 | $6.44 | 9,200 | — | — |
| 2022-10-17 | $6.46 | $6.46 | 20,200 | — | — |
| 2022-10-14 | $6.73 | $6.73 | 132,100 | — | — |
| 2022-10-13 | $6.37 | $6.37 | 18,500 | — | — |
| 2022-10-12 | $6.04 | $6.04 | 15,800 | — | — |
| 2022-10-11 | $6.06 | $6.06 | 12,800 | — | — |
| 2022-10-10 | $5.68 | $5.68 | 19,600 | — | — |
| 2022-10-07 | $6.25 | $6.25 | 48,500 | — | — |
| 2022-10-06 | $7.08 | $7.08 | 12,400 | — | — |
| 2022-10-05 | $7.45 | $7.45 | 22,800 | — | — |
| 2022-10-04 | $7.75 | $7.75 | 61,800 | — | — |
| 2022-10-03 | $7.86 | $7.86 | 37,700 | — | — |
| 2022-09-30 | $8.79 | $8.79 | 147,300 | — | — |
| 2022-09-29 | $8.78 | $8.78 | 43,700 | — | — |
| 2022-09-28 | $7.75 | $7.75 | 17,000 | — | — |
| 2022-09-27 | $7.16 | $7.16 | 23,300 | — | — |
| 2022-09-26 | $7.47 | $7.47 | 11,800 | — | — |
| 2022-09-23 | $7.32 | $7.32 | 20,000 | — | — |
| 2022-09-22 | $7.00 | $7.00 | 64,400 | — | — |
| 2022-09-21 | $7.27 | $7.27 | 7,900 | — | — |
| 2022-09-20 | $7.36 | $7.36 | 10,100 | — | — |
| 2022-09-19 | $7.62 | $7.62 | 10,500 | — | — |
| 2022-09-16 | $7.74 | $7.74 | 97,600 | — | — |
| 2022-09-15 | $9.01 | $9.01 | 27,500 | — | — |
| 2022-09-14 | $9.00 | $9.00 | 32,700 | — | — |
| 2022-09-13 | $8.35 | $8.35 | 63,900 | — | — |
| 2022-09-12 | $8.90 | $8.90 | 23,900 | — | — |
| 2022-09-09 | $8.14 | $8.14 | 35,500 | — | — |
| 2022-09-08 | $7.52 | $7.52 | 47,100 | — | — |
| 2022-09-07 | $7.53 | $7.53 | 13,300 | — | — |
| 2022-09-06 | $7.14 | $7.14 | 71,800 | — | — |
| 2022-09-02 | $7.09 | $7.09 | 34,900 | — | — |
| 2022-09-01 | $6.82 | $6.82 | 23,700 | — | — |
| 2022-08-31 | $6.61 | $6.61 | 88,100 | — | — |
| 2022-08-30 | $7.27 | $7.27 | 40,000 | — | — |
| 2022-08-29 | $7.36 | $7.36 | 18,300 | — | — |
| 2022-08-26 | $7.77 | $7.77 | 99,000 | — | — |
| 2022-08-25 | $10.08 | $10.08 | 30,800 | — | — |
| 2022-08-24 | $10.33 | $10.33 | 32,100 | — | — |
| 2022-08-23 | $9.16 | $9.16 | 13,200 | — | — |
| 2022-08-22 | $9.31 | $9.31 | 22,100 | — | — |
| 2022-08-19 | $10.41 | $10.41 | 13,800 | — | — |
| 2022-08-18 | $10.79 | $10.79 | 15,700 | — | — |
| 2022-08-17 | $11.38 | $11.38 | 40,500 | — | — |
| 2022-08-16 | $12.14 | $12.14 | 60,300 | — | — |
| 2022-08-15 | $11.95 | $11.95 | 93,100 | — | — |
| 2022-08-12 | $12.42 | $12.42 | 76,100 | — | — |
| 2022-08-11 | $11.07 | $11.07 | 22,400 | — | — |
| 2022-08-10 | $10.96 | $10.96 | 19,400 | — | — |
| 2022-08-09 | $10.70 | $10.70 | 23,800 | — | — |
| 2022-08-08 | $11.03 | $11.03 | 40,200 | — | — |
| 2022-08-05 | $10.37 | $10.37 | 41,900 | — | — |
| 2022-08-04 | $9.02 | $9.02 | 52,300 | — | — |
| 2022-08-03 | $9.33 | $9.33 | 36,900 | — | — |
| 2022-08-02 | $9.49 | $9.49 | 12,100 | — | — |
| 2022-08-01 | $9.89 | $9.89 | 48,800 | — | — |
| 2022-07-29 | $10.65 | $10.65 | 45,300 | — | — |
| 2022-07-28 | $10.59 | $10.59 | 49,500 | — | — |
| 2022-07-27 | $10.28 | $10.28 | 35,400 | — | — |
| 2022-07-26 | $9.85 | $9.85 | 46,400 | — | — |
| 2022-07-25 | $9.28 | $9.28 | 35,500 | — | — |
| 2022-07-22 | $9.12 | $9.12 | 44,200 | — | — |
| 2022-07-21 | $9.14 | $9.14 | 23,100 | — | — |
| 2022-07-20 | $9.21 | $9.21 | 51,300 | — | — |
| 2022-07-19 | $9.35 | $9.35 | 51,200 | — | — |
| 2022-07-18 | $9.21 | $9.21 | 50,200 | — | — |
| 2022-07-15 | $9.65 | $9.65 | 72,700 | — | — |
| 2022-07-14 | $9.63 | $9.63 | 35,600 | — | — |
| 2022-07-13 | $10.55 | $10.55 | 95,100 | — | — |
| 2022-07-12 | $9.80 | $9.80 | 74,300 | — | — |
| 2022-07-11 | $9.46 | $9.46 | 55,900 | — | — |
| 2022-07-08 | $10.51 | $10.51 | 36,700 | — | — |
| 2022-07-07 | $10.25 | $10.25 | 71,600 | — | — |
| 2022-07-06 | $9.13 | $9.13 | 38,000 | — | — |
| 2022-07-05 | $8.76 | $8.76 | 61,600 | — | — |
| 2022-07-01 | $8.38 | $8.38 | 200,300 | — | — |
| 2022-06-30 | $7.15 | $7.15 | 101,700 | — | — |
| 2022-06-29 | $8.13 | $8.13 | 72,300 | — | — |
| 2022-06-28 | $7.27 | $7.27 | 89,000 | — | — |
| 2022-06-27 | $6.56 | $6.56 | 46,300 | — | — |
| 2022-06-24 | $7.15 | $7.15 | 272,700 | — | — |
| 2022-06-23 | $6.98 | $6.98 | 81,400 | — | — |
| 2022-06-22 | $6.27 | $6.27 | 39,200 | — | — |
| 2022-06-21 | $6.10 | $6.10 | 60,500 | — | — |
| 2022-06-17 | $5.26 | $5.26 | 54,600 | — | — |
| 2022-06-16 | $5.72 | $5.72 | 35,700 | — | — |
| 2022-06-15 | $5.88 | $5.88 | 112,600 | — | — |
| 2022-06-14 | $5.60 | $5.60 | 34,300 | — | — |
| 2022-06-13 | $5.38 | $5.38 | 27,400 | — | — |
| 2022-06-10 | $5.90 | $5.90 | 47,100 | — | — |
| 2022-06-09 | $6.27 | $6.27 | 23,800 | — | — |
| 2022-06-08 | $6.89 | $6.89 | 19,300 | — | — |
| 2022-06-07 | $7.23 | $7.23 | 28,300 | — | — |
| 2022-06-06 | $6.81 | $6.81 | 135,400 | — | — |
| 2022-06-03 | $7.35 | $7.35 | 32,900 | — | — |
| 2022-06-02 | $6.83 | $6.83 | 36,100 | — | — |
| 2022-06-01 | $6.31 | $6.31 | 108,700 | — | — |
| 2022-05-31 | $6.83 | $6.83 | 76,000 | — | — |
| 2022-05-27 | $7.92 | $7.92 | 48,800 | — | — |
| 2022-05-26 | $7.67 | $7.67 | 91,900 | — | — |
| 2022-05-25 | $8.39 | $8.39 | 71,000 | — | — |
| 2022-05-24 | $7.97 | $7.97 | 20,200 | — | — |
| 2022-05-23 | $8.45 | $8.45 | 56,600 | — | — |
| 2022-05-20 | $9.46 | $9.46 | 61,700 | — | — |
| 2022-05-19 | $9.00 | $9.00 | 77,100 | — | — |
| 2022-05-18 | $8.18 | $8.18 | 33,700 | — | — |
| 2022-05-17 | $8.32 | $8.32 | 41,900 | — | — |
| 2022-05-16 | $7.68 | $7.68 | 49,200 | — | — |
| 2022-05-13 | $7.74 | $7.74 | 49,900 | — | — |
| 2022-05-12 | $7.73 | $7.73 | 48,800 | — | — |
| 2022-05-11 | $7.61 | $7.61 | 48,900 | — | — |
| 2022-05-10 | $8.41 | $8.41 | 42,500 | — | — |
| 2022-05-09 | $8.19 | $8.19 | 42,300 | — | — |
| 2022-05-06 | $8.95 | $8.95 | 33,800 | — | — |
| 2022-05-05 | $8.53 | $8.53 | 52,300 | — | — |
| 2022-05-04 | $8.94 | $8.94 | 55,500 | — | — |
| 2022-05-03 | $8.52 | $8.52 | 66,800 | — | — |
| 2022-05-02 | $8.40 | $8.40 | 98,600 | — | — |
| 2022-04-29 | $7.47 | $7.47 | 101,700 | — | — |
| 2022-04-28 | $7.10 | $7.10 | 110,400 | — | — |
| 2022-04-27 | $7.73 | $7.73 | 67,600 | — | — |
| 2022-04-26 | $8.22 | $8.22 | 80,800 | — | — |
| 2022-04-25 | $8.30 | $8.30 | 60,000 | — | — |
| 2022-04-22 | $8.45 | $8.45 | 108,300 | — | — |
| 2022-04-21 | $8.01 | $8.01 | 77,600 | — | — |
| 2022-04-20 | $8.74 | $8.74 | 56,700 | — | — |
| 2022-04-19 | $9.25 | $9.25 | 64,200 | — | — |
| 2022-04-18 | $9.08 | $9.08 | 56,900 | — | — |
| 2022-04-14 | $9.88 | $9.88 | 187,000 | — | — |
| 2022-04-13 | $9.62 | $9.62 | 54,300 | — | — |
| 2022-04-12 | $9.42 | $9.42 | 37,000 | — | — |
| 2022-04-11 | $9.57 | $9.57 | 30,700 | — | — |
| 2022-04-08 | $9.54 | $9.54 | 42,400 | — | — |
| 2022-04-07 | $9.93 | $9.93 | 65,000 | — | — |
| 2022-04-06 | $10.52 | $10.52 | 35,500 | — | — |
| 2022-04-05 | $10.66 | $10.66 | 29,300 | — | — |
| 2022-04-04 | $11.09 | $11.09 | 32,000 | — | — |
| 2022-04-01 | $11.19 | $11.19 | 26,600 | — | — |
| 2022-03-31 | $10.70 | $10.70 | 123,200 | — | — |
| 2022-03-30 | $10.31 | $10.31 | 257,100 | — | — |
| 2022-03-29 | $11.23 | $11.23 | 114,500 | — | — |
| 2022-03-28 | $11.05 | $11.05 | 92,000 | — | — |
| 2022-03-25 | $11.56 | $11.56 | 92,500 | — | — |
| 2022-03-24 | $12.09 | $12.09 | 160,700 | — | — |
| 2022-03-23 | $11.81 | $11.81 | 49,200 | — | — |
| 2022-03-22 | $11.88 | $11.88 | 55,800 | — | — |
| 2022-03-21 | $11.74 | $11.74 | 52,200 | — | — |
| 2022-03-18 | $12.72 | $12.72 | 117,500 | — | — |
| 2022-03-17 | $12.06 | $12.06 | 97,800 | — | — |
| 2022-03-16 | $11.03 | $11.03 | 87,800 | — | — |
| 2022-03-15 | $10.03 | $10.03 | 228,000 | — | — |
| 2022-03-14 | $10.56 | $10.56 | 616,500 | — | — |
| 2022-03-11 | $10.99 | $10.99 | 153,500 | — | — |
| 2022-03-10 | $11.18 | $11.18 | 109,700 | — | — |
| 2022-03-09 | $12.09 | $12.09 | 135,100 | — | — |
| 2022-03-08 | $11.32 | $11.32 | 338,900 | — | — |
| 2022-03-07 | $10.96 | $10.96 | 59,000 | — | — |
| 2022-03-04 | $10.57 | $10.57 | 113,600 | — | — |
| 2022-03-03 | $10.73 | $10.73 | 146,200 | — | — |
| 2022-03-02 | $11.95 | $11.95 | 147,500 | — | — |
| 2022-03-01 | $11.11 | $11.11 | 77,300 | — | — |
| 2022-02-28 | $11.85 | $11.85 | 72,700 | — | — |
| 2022-02-25 | $11.99 | $11.99 | 181,000 | — | — |
| 2022-02-24 | $12.07 | $12.07 | 45,700 | — | — |
| 2022-02-23 | $11.11 | $11.11 | 43,900 | — | — |
| 2022-02-22 | $11.65 | $11.65 | 102,700 | — | — |
| 2022-02-18 | $11.27 | $11.27 | 212,600 | — | — |
| 2022-02-17 | $12.05 | $12.05 | 64,300 | — | — |
| 2022-02-16 | $12.69 | $12.69 | 59,100 | — | — |
| 2022-02-15 | $12.57 | $12.57 | 47,500 | — | — |
| 2022-02-14 | $12.14 | $12.14 | 109,100 | — | — |
| 2022-02-11 | $12.26 | $12.26 | 72,200 | — | — |
| 2022-02-10 | $12.31 | $12.31 | 80,900 | — | — |
| 2022-02-09 | $12.77 | $12.77 | 62,800 | — | — |
| 2022-02-08 | $12.43 | $12.43 | 61,700 | — | — |
| 2022-02-07 | $13.28 | $13.28 | 49,700 | — | — |
| 2022-02-04 | $13.37 | $13.37 | 121,700 | — | — |
| 2022-02-03 | $12.23 | $12.23 | 62,600 | — | — |
| 2022-02-02 | $12.58 | $12.58 | 117,600 | — | — |
| 2022-02-01 | $13.54 | $13.54 | 124,100 | — | — |
| 2022-01-31 | $13.11 | $13.11 | 71,300 | — | — |
| 2022-01-28 | $12.20 | $12.20 | 266,400 | — | — |
| 2022-01-27 | $11.35 | $11.35 | 227,500 | — | — |
| 2022-01-26 | $11.45 | $11.45 | 125,800 | — | — |
| 2022-01-25 | $11.86 | $11.86 | 78,100 | — | — |
| 2022-01-24 | $11.56 | $11.56 | 151,200 | — | — |
| 2022-01-21 | $11.55 | $11.55 | 118,700 | — | — |
| 2022-01-20 | $11.81 | $11.81 | 169,400 | — | — |
| 2022-01-19 | $11.87 | $11.87 | 103,300 | — | — |
| 2022-01-18 | $11.50 | $11.50 | 212,900 | — | — |
| 2022-01-14 | $12.46 | $12.46 | 96,000 | — | — |
| 2022-01-13 | $12.22 | $12.22 | 79,800 | — | — |
| 2022-01-12 | $11.90 | $11.90 | 118,400 | — | — |
| 2022-01-11 | $12.07 | $12.07 | 126,500 | — | — |
| 2022-01-10 | $12.18 | $12.18 | 92,000 | — | — |
| 2022-01-07 | $12.05 | $12.05 | 64,600 | — | — |
| 2022-01-06 | $12.18 | $12.18 | 117,200 | — | — |
| 2022-01-05 | $12.01 | $12.01 | 227,000 | — | — |
| 2022-01-04 | $12.69 | $12.69 | 147,400 | — | — |
| 2022-01-03 | $14.09 | $14.09 | 110,800 | — | — |