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
- 2017-05-04 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 | $8.87 | $8.87 | 81,400 | — | — |
| 2022-12-29 | $8.36 | $8.36 | 44,300 | — | — |
| 2022-12-28 | $8.16 | $8.16 | 85,500 | — | — |
| 2022-12-27 | $7.97 | $7.97 | 70,900 | — | — |
| 2022-12-23 | $8.14 | $8.14 | 37,100 | — | — |
| 2022-12-22 | $8.03 | $8.03 | 57,400 | — | — |
| 2022-12-21 | $7.65 | $7.65 | 63,000 | — | — |
| 2022-12-20 | $7.78 | $7.78 | 51,800 | — | — |
| 2022-12-19 | $7.93 | $7.93 | 50,200 | — | — |
| 2022-12-16 | $7.75 | $7.75 | 38,600 | — | — |
| 2022-12-15 | $7.91 | $7.91 | 81,500 | — | — |
| 2022-12-14 | $7.55 | $7.55 | 79,200 | — | — |
| 2022-12-13 | $8.10 | $8.10 | 90,300 | — | — |
| 2022-12-12 | $7.95 | $7.95 | 29,900 | — | — |
| 2022-12-09 | $7.94 | $7.94 | 38,500 | — | — |
| 2022-12-08 | $8.31 | $8.31 | 27,700 | — | — |
| 2022-12-07 | $8.40 | $8.40 | 33,000 | — | — |
| 2022-12-06 | $8.59 | $8.59 | 75,000 | — | — |
| 2022-12-05 | $8.31 | $8.31 | 28,400 | — | — |
| 2022-12-02 | $8.39 | $8.39 | 45,200 | — | — |
| 2022-12-01 | $8.73 | $8.73 | 27,500 | — | — |
| 2022-11-30 | $8.57 | $8.57 | 52,600 | — | — |
| 2022-11-29 | $8.32 | $8.32 | 33,400 | — | — |
| 2022-11-28 | $8.17 | $8.17 | 68,600 | — | — |
| 2022-11-25 | $7.59 | $7.59 | 54,900 | — | — |
| 2022-11-23 | $7.68 | $7.68 | 106,800 | — | — |
| 2022-11-22 | $7.60 | $7.60 | 132,700 | — | — |
| 2022-11-21 | $7.76 | $7.76 | 42,600 | — | — |
| 2022-11-18 | $8.39 | $8.39 | 41,900 | — | — |
| 2022-11-17 | $7.87 | $7.87 | 35,800 | — | — |
| 2022-11-16 | $8.68 | $8.68 | 44,000 | — | — |
| 2022-11-15 | $9.08 | $9.08 | 48,300 | — | — |
| 2022-11-14 | $9.16 | $9.16 | 98,000 | — | — |
| 2022-11-11 | $8.91 | $8.91 | 127,700 | — | — |
| 2022-11-10 | $9.18 | $9.18 | 236,600 | — | — |
| 2022-11-09 | $10.97 | $10.97 | 28,400 | — | — |
| 2022-11-08 | $11.88 | $11.88 | 59,000 | — | — |
| 2022-11-07 | $12.06 | $12.06 | 78,400 | — | — |
| 2022-11-04 | $11.69 | $11.69 | 46,400 | — | — |
| 2022-11-03 | $11.70 | $11.70 | 15,100 | — | — |
| 2022-11-02 | $11.67 | $11.67 | 55,000 | — | — |
| 2022-11-01 | $11.72 | $11.72 | 54,600 | — | — |
| 2022-10-31 | $11.85 | $11.85 | 46,700 | — | — |
| 2022-10-28 | $11.96 | $11.96 | 50,500 | — | — |
| 2022-10-27 | $11.66 | $11.66 | 99,300 | — | — |
| 2022-10-26 | $11.66 | $11.66 | 126,200 | — | — |
| 2022-10-25 | $11.39 | $11.39 | 40,800 | — | — |
| 2022-10-24 | $11.29 | $11.29 | 62,600 | — | — |
| 2022-10-21 | $11.35 | $11.35 | 35,900 | — | — |
| 2022-10-20 | $11.15 | $11.15 | 77,100 | — | — |
| 2022-10-19 | $10.62 | $10.62 | 125,400 | — | — |
| 2022-10-18 | $11.87 | $11.87 | 146,000 | — | — |
| 2022-10-17 | $11.79 | $11.79 | 89,900 | — | — |
| 2022-10-14 | $11.50 | $11.50 | 92,100 | — | — |
| 2022-10-13 | $11.31 | $11.31 | 33,500 | — | — |
| 2022-10-12 | $11.44 | $11.44 | 77,800 | — | — |
| 2022-10-11 | $10.77 | $10.77 | 311,500 | — | — |
| 2022-10-10 | $10.65 | $10.65 | 188,600 | — | — |
| 2022-10-07 | $9.66 | $9.66 | 47,300 | — | — |
| 2022-10-06 | $9.33 | $9.33 | 23,900 | — | — |
| 2022-10-05 | $8.86 | $8.86 | 26,700 | — | — |
| 2022-10-04 | $8.80 | $8.80 | 35,100 | — | — |
| 2022-10-03 | $8.26 | $8.26 | 31,000 | — | — |
| 2022-09-30 | $8.32 | $8.32 | 18,400 | — | — |
| 2022-09-29 | $8.22 | $8.22 | 14,500 | — | — |
| 2022-09-28 | $8.66 | $8.66 | 49,200 | — | — |
| 2022-09-27 | $8.05 | $8.05 | 16,200 | — | — |
| 2022-09-26 | $7.90 | $7.90 | 59,300 | — | — |
| 2022-09-23 | $7.93 | $7.93 | 36,800 | — | — |
| 2022-09-22 | $8.12 | $8.12 | 22,800 | — | — |
| 2022-09-21 | $8.67 | $8.67 | 57,300 | — | — |
| 2022-09-20 | $8.53 | $8.53 | 24,500 | — | — |
| 2022-09-19 | $8.51 | $8.51 | 24,400 | — | — |
| 2022-09-16 | $8.72 | $8.72 | 102,900 | — | — |
| 2022-09-15 | $9.41 | $9.41 | 37,800 | — | — |
| 2022-09-14 | $8.59 | $8.59 | 22,000 | — | — |
| 2022-09-13 | $8.56 | $8.56 | 126,500 | — | — |
| 2022-09-12 | $8.34 | $8.34 | 88,100 | — | — |
| 2022-09-09 | $7.89 | $7.89 | 31,800 | — | — |
| 2022-09-08 | $7.73 | $7.73 | 16,000 | — | — |
| 2022-09-07 | $7.51 | $7.51 | 58,700 | — | — |
| 2022-09-06 | $7.29 | $7.29 | 51,800 | — | — |
| 2022-09-02 | $7.58 | $7.58 | 22,900 | — | — |
| 2022-09-01 | $7.67 | $7.67 | 38,000 | — | — |
| 2022-08-31 | $7.45 | $7.45 | 36,700 | — | — |
| 2022-08-30 | $7.21 | $7.21 | 54,900 | — | — |
| 2022-08-29 | $7.71 | $7.71 | 42,300 | — | — |
| 2022-08-26 | $7.84 | $7.84 | 37,200 | — | — |
| 2022-08-25 | $8.41 | $8.41 | 51,700 | — | — |
| 2022-08-24 | $8.20 | $8.20 | 33,000 | — | — |
| 2022-08-23 | $7.85 | $7.85 | 53,000 | — | — |
| 2022-08-22 | $7.85 | $7.85 | 44,800 | — | — |
| 2022-08-19 | $8.23 | $8.23 | 31,100 | — | — |
| 2022-08-18 | $8.18 | $8.18 | 31,000 | — | — |
| 2022-08-17 | $8.30 | $8.30 | 30,100 | — | — |
| 2022-08-16 | $8.42 | $8.42 | 62,000 | — | — |
| 2022-08-15 | $8.66 | $8.66 | 73,100 | — | — |
| 2022-08-12 | $8.53 | $8.53 | 55,000 | — | — |
| 2022-08-11 | $8.33 | $8.33 | 64,500 | — | — |
| 2022-08-10 | $8.91 | $8.91 | 37,700 | — | — |
| 2022-08-09 | $8.20 | $8.20 | 55,400 | — | — |
| 2022-08-08 | $8.63 | $8.63 | 58,900 | — | — |
| 2022-08-05 | $8.57 | $8.57 | 71,400 | — | — |
| 2022-08-04 | $8.30 | $8.30 | 124,200 | — | — |
| 2022-08-03 | $7.60 | $7.60 | 17,700 | — | — |
| 2022-08-02 | $7.52 | $7.52 | 59,800 | — | — |
| 2022-08-01 | $7.44 | $7.44 | 35,200 | — | — |
| 2022-07-29 | $7.84 | $7.84 | 31,700 | — | — |
| 2022-07-28 | $8.16 | $8.16 | 29,100 | — | — |
| 2022-07-27 | $8.32 | $8.32 | 35,800 | — | — |
| 2022-07-26 | $8.06 | $8.06 | 42,200 | — | — |
| 2022-07-25 | $8.14 | $8.14 | 76,700 | — | — |
| 2022-07-22 | $8.37 | $8.37 | 27,900 | — | — |
| 2022-07-21 | $8.64 | $8.64 | 36,600 | — | — |
| 2022-07-20 | $8.65 | $8.65 | 127,400 | — | — |
| 2022-07-19 | $9.08 | $9.08 | 94,400 | — | — |
| 2022-07-18 | $8.99 | $8.99 | 28,900 | — | — |
| 2022-07-15 | $9.06 | $9.06 | 48,600 | — | — |
| 2022-07-14 | $9.03 | $9.03 | 42,200 | — | — |
| 2022-07-13 | $8.94 | $8.94 | 90,700 | — | — |
| 2022-07-12 | $8.87 | $8.87 | 50,500 | — | — |
| 2022-07-11 | $8.52 | $8.52 | 40,300 | — | — |
| 2022-07-08 | $8.74 | $8.74 | 90,600 | — | — |
| 2022-07-07 | $8.70 | $8.70 | 96,400 | — | — |
| 2022-07-06 | $8.46 | $8.46 | 157,100 | — | — |
| 2022-07-05 | $8.15 | $8.15 | 85,500 | — | — |
| 2022-07-01 | $8.18 | $8.18 | 58,800 | — | — |
| 2022-06-30 | $8.19 | $8.19 | 63,700 | — | — |
| 2022-06-29 | $7.81 | $7.81 | 79,700 | — | — |
| 2022-06-28 | $7.98 | $7.98 | 85,700 | — | — |
| 2022-06-27 | $8.35 | $8.35 | 139,200 | — | — |
| 2022-06-24 | $8.20 | $8.20 | 2,537,000 | — | — |
| 2022-06-23 | $7.89 | $7.89 | 167,900 | — | — |
| 2022-06-22 | $7.45 | $7.45 | 142,800 | — | — |
| 2022-06-21 | $6.94 | $6.94 | 155,300 | — | — |
| 2022-06-17 | $6.60 | $6.60 | 209,000 | — | — |
| 2022-06-16 | $6.18 | $6.18 | 127,500 | — | — |
| 2022-06-15 | $6.75 | $6.75 | 93,000 | — | — |
| 2022-06-14 | $6.61 | $6.61 | 87,300 | — | — |
| 2022-06-13 | $6.56 | $6.56 | 152,500 | — | — |
| 2022-06-10 | $6.75 | $6.75 | 90,200 | — | — |
| 2022-06-09 | $7.01 | $7.01 | 142,200 | — | — |
| 2022-06-08 | $7.06 | $7.06 | 170,400 | — | — |
| 2022-06-07 | $7.57 | $7.57 | 323,500 | — | — |
| 2022-06-06 | $6.19 | $6.19 | 171,400 | — | — |
| 2022-06-03 | $5.95 | $5.95 | 134,600 | — | — |
| 2022-06-02 | $5.48 | $5.48 | 122,100 | — | — |
| 2022-06-01 | $5.19 | $5.19 | 226,700 | — | — |
| 2022-05-31 | $5.32 | $5.32 | 863,900 | — | — |
| 2022-05-27 | $5.43 | $5.43 | 135,100 | — | — |
| 2022-05-26 | $5.17 | $5.17 | 146,500 | — | — |
| 2022-05-25 | $5.12 | $5.12 | 149,700 | — | — |
| 2022-05-24 | $5.15 | $5.15 | 174,500 | — | — |
| 2022-05-23 | $5.51 | $5.51 | 116,200 | — | — |
| 2022-05-20 | $5.61 | $5.61 | 131,900 | — | — |
| 2022-05-19 | $5.51 | $5.51 | 206,100 | — | — |
| 2022-05-18 | $5.53 | $5.53 | 144,900 | — | — |
| 2022-05-17 | $5.88 | $5.88 | 188,800 | — | — |
| 2022-05-16 | $5.59 | $5.59 | 271,300 | — | — |
| 2022-05-13 | $5.95 | $5.95 | 246,600 | — | — |
| 2022-05-12 | $6.23 | $6.23 | 140,800 | — | — |
| 2022-05-11 | $6.03 | $6.03 | 190,300 | — | — |
| 2022-05-10 | $6.57 | $6.57 | 184,000 | — | — |
| 2022-05-09 | $6.20 | $6.20 | 181,200 | — | — |
| 2022-05-06 | $6.21 | $6.21 | 99,500 | — | — |
| 2022-05-05 | $6.32 | $6.32 | 84,900 | — | — |
| 2022-05-04 | $6.91 | $6.91 | 119,900 | — | — |
| 2022-05-03 | $6.75 | $6.75 | 237,100 | — | — |
| 2022-05-02 | $6.66 | $6.66 | 242,600 | — | — |
| 2022-04-29 | $7.06 | $7.06 | 90,400 | — | — |
| 2022-04-28 | $7.48 | $7.48 | 186,100 | — | — |
| 2022-04-27 | $7.40 | $7.40 | 193,900 | — | — |
| 2022-04-26 | $7.28 | $7.28 | 200,700 | — | — |
| 2022-04-25 | $7.49 | $7.49 | 84,900 | — | — |
| 2022-04-22 | $7.47 | $7.47 | 172,800 | — | — |
| 2022-04-21 | $7.06 | $7.06 | 147,300 | — | — |
| 2022-04-20 | $7.45 | $7.45 | 157,700 | — | — |
| 2022-04-19 | $7.35 | $7.35 | 150,500 | — | — |
| 2022-04-18 | $7.27 | $7.27 | 184,400 | — | — |
| 2022-04-14 | $7.83 | $7.83 | 91,200 | — | — |
| 2022-04-13 | $8.08 | $8.08 | 139,200 | — | — |
| 2022-04-12 | $7.41 | $7.41 | 200,000 | — | — |
| 2022-04-11 | $7.90 | $7.90 | 101,400 | — | — |
| 2022-04-08 | $8.02 | $8.02 | 148,900 | — | — |
| 2022-04-07 | $8.36 | $8.36 | 122,800 | — | — |
| 2022-04-06 | $8.60 | $8.60 | 148,400 | — | — |
| 2022-04-05 | $8.58 | $8.58 | 109,900 | — | — |
| 2022-04-04 | $8.57 | $8.57 | 148,400 | — | — |
| 2022-04-01 | $8.74 | $8.74 | 163,700 | — | — |
| 2022-03-31 | $8.71 | $8.71 | 109,000 | — | — |
| 2022-03-30 | $9.07 | $9.07 | 154,500 | — | — |
| 2022-03-29 | $9.64 | $9.64 | 167,400 | — | — |
| 2022-03-28 | $8.99 | $8.99 | 180,200 | — | — |
| 2022-03-25 | $8.61 | $8.61 | 144,500 | — | — |
| 2022-03-24 | $8.69 | $8.69 | 188,500 | — | — |
| 2022-03-23 | $8.31 | $8.31 | 131,000 | — | — |
| 2022-03-22 | $8.84 | $8.84 | 62,000 | — | — |
| 2022-03-21 | $9.02 | $9.02 | 201,100 | — | — |
| 2022-03-18 | $9.01 | $9.01 | 141,600 | — | — |
| 2022-03-17 | $9.09 | $9.09 | 53,300 | — | — |
| 2022-03-16 | $8.81 | $8.81 | 90,300 | — | — |
| 2022-03-15 | $8.43 | $8.43 | 110,300 | — | — |
| 2022-03-14 | $8.40 | $8.40 | 87,600 | — | — |
| 2022-03-11 | $8.67 | $8.67 | 133,300 | — | — |
| 2022-03-10 | $9.08 | $9.08 | 137,800 | — | — |
| 2022-03-09 | $8.54 | $8.54 | 265,300 | — | — |
| 2022-03-08 | $7.67 | $7.67 | 305,100 | — | — |
| 2022-03-07 | $6.22 | $6.22 | 70,800 | — | — |
| 2022-03-04 | $6.04 | $6.04 | 67,800 | — | — |
| 2022-03-03 | $6.05 | $6.05 | 116,800 | — | — |
| 2022-03-02 | $6.07 | $6.07 | 103,200 | — | — |
| 2022-03-01 | $5.94 | $5.94 | 110,200 | — | — |
| 2022-02-28 | $6.00 | $6.00 | 157,700 | — | — |
| 2022-02-25 | $6.00 | $6.00 | 87,600 | — | — |
| 2022-02-24 | $5.92 | $5.92 | 236,600 | — | — |
| 2022-02-23 | $5.96 | $5.96 | 107,900 | — | — |
| 2022-02-22 | $5.94 | $5.94 | 111,600 | — | — |
| 2022-02-18 | $6.14 | $6.14 | 100,400 | — | — |
| 2022-02-17 | $6.54 | $6.54 | 127,500 | — | — |
| 2022-02-16 | $6.92 | $6.92 | 49,700 | — | — |
| 2022-02-15 | $7.15 | $7.15 | 96,300 | — | — |
| 2022-02-14 | $6.93 | $6.93 | 90,000 | — | — |
| 2022-02-11 | $7.07 | $7.07 | 80,800 | — | — |
| 2022-02-10 | $7.46 | $7.46 | 140,400 | — | — |
| 2022-02-09 | $7.85 | $7.85 | 102,400 | — | — |
| 2022-02-08 | $7.53 | $7.53 | 48,300 | — | — |
| 2022-02-07 | $7.65 | $7.65 | 85,100 | — | — |
| 2022-02-04 | $7.33 | $7.33 | 46,200 | — | — |
| 2022-02-03 | $7.09 | $7.09 | 102,100 | — | — |
| 2022-02-02 | $7.36 | $7.36 | 75,600 | — | — |
| 2022-02-01 | $7.79 | $7.79 | 84,500 | — | — |
| 2022-01-31 | $7.72 | $7.72 | 149,300 | — | — |
| 2022-01-28 | $7.28 | $7.28 | 102,800 | — | — |
| 2022-01-27 | $7.10 | $7.10 | 79,700 | — | — |
| 2022-01-26 | $7.81 | $7.81 | 192,100 | — | — |
| 2022-01-25 | $8.01 | $8.01 | 272,800 | — | — |
| 2022-01-24 | $8.02 | $8.02 | 259,600 | — | — |
| 2022-01-21 | $7.61 | $7.61 | 120,700 | — | — |
| 2022-01-20 | $7.83 | $7.83 | 259,000 | — | — |
| 2022-01-19 | $7.47 | $7.47 | 345,100 | — | — |
| 2022-01-18 | $8.04 | $8.04 | 148,700 | — | — |
| 2022-01-14 | $8.49 | $8.49 | 95,500 | — | — |
| 2022-01-13 | $8.35 | $8.35 | 84,000 | — | — |
| 2022-01-12 | $8.49 | $8.49 | 70,500 | — | — |
| 2022-01-11 | $8.76 | $8.76 | 93,100 | — | — |
| 2022-01-10 | $8.56 | $8.56 | 110,200 | — | — |
| 2022-01-07 | $8.77 | $8.77 | 66,700 | — | — |
| 2022-01-06 | $8.81 | $8.81 | 259,700 | — | — |
| 2022-01-05 | $9.03 | $9.03 | 237,300 | — | — |
| 2022-01-04 | $9.06 | $9.06 | 167,900 | — | — |
| 2022-01-03 | $9.73 | $9.73 | 188,500 | — | — |