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
- 2013-11-22 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 | $7.83 | $7.83 | 9,300 | — | — |
| 2022-12-29 | $7.75 | $7.75 | 24,400 | — | — |
| 2022-12-28 | $7.54 | $7.54 | 5,100 | — | — |
| 2022-12-27 | $7.21 | $7.21 | 20,700 | — | — |
| 2022-12-23 | $7.72 | $7.72 | 1,000 | — | — |
| 2022-12-22 | $7.70 | $7.70 | 4,200 | — | — |
| 2022-12-21 | $7.73 | $7.73 | 2,000 | — | — |
| 2022-12-20 | $7.90 | $7.90 | 8,500 | — | — |
| 2022-12-19 | $7.94 | $7.94 | 5,200 | — | — |
| 2022-12-16 | $7.73 | $7.73 | 3,700 | — | — |
| 2022-12-15 | $7.70 | $7.70 | 3,500 | — | — |
| 2022-12-14 | $7.71 | $7.71 | 2,300 | — | — |
| 2022-12-13 | $7.67 | $7.67 | 10,000 | — | — |
| 2022-12-12 | $7.83 | $7.83 | 1,000 | — | — |
| 2022-12-09 | $7.75 | $7.75 | 3,100 | — | — |
| 2022-12-08 | $7.66 | $7.66 | 3,100 | — | — |
| 2022-12-07 | $7.78 | $7.78 | 26,700 | — | — |
| 2022-12-06 | $7.62 | $7.62 | 2,300 | — | — |
| 2022-12-05 | $7.70 | $7.70 | 2,300 | — | — |
| 2022-12-02 | $7.79 | $7.79 | 2,600 | — | — |
| 2022-12-01 | $7.80 | $7.80 | 5,100 | — | — |
| 2022-11-30 | $7.82 | $7.82 | 6,800 | — | — |
| 2022-11-29 | $7.74 | $7.74 | 4,200 | — | — |
| 2022-11-28 | $7.84 | $7.84 | 9,800 | — | — |
| 2022-11-25 | $7.85 | $7.85 | 400 | — | — |
| 2022-11-23 | $7.82 | $7.82 | 1,200 | — | — |
| 2022-11-22 | $7.79 | $7.79 | 9,300 | — | — |
| 2022-11-21 | $7.86 | $7.86 | 5,800 | — | — |
| 2022-11-18 | $7.86 | $7.86 | 4,700 | — | — |
| 2022-11-17 | $7.86 | $7.86 | 1,200 | — | — |
| 2022-11-16 | $7.85 | $7.85 | 3,200 | — | — |
| 2022-11-15 | $7.84 | $7.84 | 6,400 | — | — |
| 2022-11-14 | $7.82 | $7.82 | 1,800 | — | — |
| 2022-11-11 | $7.80 | $7.80 | 4,100 | — | — |
| 2022-11-10 | $7.74 | $7.74 | 5,100 | — | — |
| 2022-11-09 | $7.80 | $7.80 | 7,900 | — | — |
| 2022-11-08 | $7.83 | $7.83 | 1,700 | — | — |
| 2022-11-07 | $7.80 | $7.80 | 8,200 | — | — |
| 2022-11-04 | $8.05 | $8.05 | 700 | — | — |
| 2022-11-03 | $7.94 | $7.94 | 2,500 | — | — |
| 2022-11-02 | $7.94 | $7.94 | 1,700 | — | — |
| 2022-11-01 | $7.98 | $7.98 | 8,700 | — | — |
| 2022-10-31 | $8.10 | $8.10 | 10,100 | — | — |
| 2022-10-28 | $7.56 | $7.56 | 11,300 | — | — |
| 2022-10-27 | $7.73 | $7.73 | 1,700 | — | — |
| 2022-10-26 | $7.58 | $7.58 | 800 | — | — |
| 2022-10-25 | $7.71 | $7.71 | 5,500 | — | — |
| 2022-10-24 | $7.68 | $7.68 | 2,800 | — | — |
| 2022-10-21 | $7.60 | $7.60 | 7,100 | — | — |
| 2022-10-20 | $7.56 | $7.56 | 1,800 | — | — |
| 2022-10-19 | $7.57 | $7.57 | 4,300 | — | — |
| 2022-10-18 | $7.70 | $7.70 | 1,400 | — | — |
| 2022-10-17 | $7.70 | $7.70 | 9,500 | — | — |
| 2022-10-14 | $7.65 | $7.65 | 6,600 | — | — |
| 2022-10-13 | $7.22 | $7.22 | 5,400 | — | — |
| 2022-10-12 | $7.02 | $7.02 | 2,300 | — | — |
| 2022-10-11 | $6.90 | $6.90 | 1,500 | — | — |
| 2022-10-10 | $6.77 | $6.77 | 2,400 | — | — |
| 2022-10-07 | $6.75 | $6.75 | 8,700 | — | — |
| 2022-10-06 | $6.50 | $6.50 | 1,600 | — | — |
| 2022-10-05 | $6.49 | $6.49 | 2,300 | — | — |
| 2022-10-04 | $6.36 | $6.36 | 4,700 | — | — |
| 2022-10-03 | $6.36 | $6.36 | 27,000 | — | — |
| 2022-09-30 | $6.25 | $6.25 | 24,100 | — | — |
| 2022-09-29 | $6.07 | $6.07 | 4,100 | — | — |
| 2022-09-28 | $6.19 | $6.19 | 24,100 | — | — |
| 2022-09-27 | $6.00 | $6.00 | 19,800 | — | — |
| 2022-09-26 | $6.30 | $6.30 | 12,300 | — | — |
| 2022-09-23 | $6.33 | $6.33 | 25,400 | — | — |
| 2022-09-22 | $6.51 | $6.51 | 20,000 | — | — |
| 2022-09-21 | $6.86 | $6.86 | 39,700 | — | — |
| 2022-09-20 | $7.00 | $7.00 | 11,000 | — | — |
| 2022-09-19 | $6.67 | $6.67 | 27,500 | — | — |
| 2022-09-16 | $6.58 | $6.58 | 10,200 | — | — |
| 2022-09-15 | $6.50 | $6.50 | 5,000 | — | — |
| 2022-09-14 | $6.42 | $6.42 | 17,500 | — | — |
| 2022-09-13 | $6.71 | $6.71 | 10,100 | — | — |
| 2022-09-12 | $7.38 | $7.38 | 19,000 | — | — |
| 2022-09-09 | $7.50 | $7.50 | 34,000 | — | — |
| 2022-09-08 | $7.77 | $7.77 | 8,200 | — | — |
| 2022-09-07 | $7.64 | $7.64 | 2,000 | — | — |
| 2022-09-06 | $7.64 | $7.64 | 2,900 | — | — |
| 2022-09-02 | $7.64 | $7.64 | 13,300 | — | — |
| 2022-09-01 | $7.61 | $7.61 | 7,100 | — | — |
| 2022-08-31 | $7.15 | $7.15 | 5,400 | — | — |
| 2022-08-30 | $6.98 | $6.98 | 4,300 | — | — |
| 2022-08-29 | $6.97 | $6.97 | 4,300 | — | — |
| 2022-08-26 | $6.93 | $6.93 | 2,500 | — | — |
| 2022-08-25 | $6.94 | $6.94 | 19,500 | — | — |
| 2022-08-24 | $7.00 | $7.00 | 15,700 | — | — |
| 2022-08-23 | $7.00 | $7.00 | 11,000 | — | — |
| 2022-08-22 | $7.00 | $7.00 | 67,600 | — | — |
| 2022-08-19 | $7.62 | $7.62 | 20,000 | — | — |
| 2022-08-18 | $7.57 | $7.57 | 6,400 | — | — |
| 2022-08-17 | $7.65 | $7.65 | 11,300 | — | — |
| 2022-08-16 | $7.64 | $7.64 | 15,800 | — | — |
| 2022-08-15 | $7.69 | $7.69 | 7,300 | — | — |
| 2022-08-12 | $7.64 | $7.64 | 29,300 | — | — |
| 2022-08-11 | $7.50 | $7.50 | 11,400 | — | — |
| 2022-08-10 | $7.51 | $7.51 | 17,400 | — | — |
| 2022-08-09 | $7.16 | $7.16 | 7,600 | — | — |
| 2022-08-08 | $7.32 | $7.32 | 8,600 | — | — |
| 2022-08-05 | $7.48 | $7.48 | 6,800 | — | — |
| 2022-08-04 | $7.19 | $7.19 | 6,600 | — | — |
| 2022-08-03 | $7.18 | $7.18 | 2,900 | — | — |
| 2022-08-02 | $7.02 | $7.02 | 5,100 | — | — |
| 2022-08-01 | $7.04 | $7.04 | 6,200 | — | — |
| 2022-07-29 | $6.95 | $6.95 | 15,900 | — | — |
| 2022-07-28 | $7.50 | $7.50 | 5,200 | — | — |
| 2022-07-27 | $7.55 | $7.55 | 12,000 | — | — |
| 2022-07-26 | $7.55 | $7.55 | 23,500 | — | — |
| 2022-07-25 | $7.72 | $7.72 | 6,800 | — | — |
| 2022-07-22 | $7.69 | $7.69 | 20,000 | — | — |
| 2022-07-21 | $7.77 | $7.77 | 7,900 | — | — |
| 2022-07-20 | $7.74 | $7.74 | 22,300 | — | — |
| 2022-07-19 | $7.60 | $7.60 | 15,200 | — | — |
| 2022-07-18 | $7.59 | $7.59 | 7,100 | — | — |
| 2022-07-15 | $7.46 | $7.46 | 3,500 | — | — |
| 2022-07-14 | $7.33 | $7.33 | 5,600 | — | — |
| 2022-07-13 | $7.52 | $7.52 | 4,400 | — | — |
| 2022-07-12 | $7.50 | $7.50 | 10,100 | — | — |
| 2022-07-11 | $7.50 | $7.50 | 7,700 | — | — |
| 2022-07-08 | $7.50 | $7.50 | 6,700 | — | — |
| 2022-07-07 | $7.49 | $7.49 | 10,800 | — | — |
| 2022-07-06 | $7.57 | $7.57 | 8,500 | — | — |
| 2022-07-05 | $7.60 | $7.60 | 15,400 | — | — |
| 2022-07-01 | $7.72 | $7.72 | 7,100 | — | — |
| 2022-06-30 | $7.85 | $7.85 | 6,800 | — | — |
| 2022-06-29 | $7.57 | $7.57 | 7,900 | — | — |
| 2022-06-28 | $7.68 | $7.68 | 6,200 | — | — |
| 2022-06-27 | $7.68 | $7.68 | 4,300 | — | — |
| 2022-06-24 | $7.73 | $7.73 | 13,000 | — | — |
| 2022-06-23 | $7.43 | $7.43 | 5,600 | — | — |
| 2022-06-22 | $7.55 | $7.55 | 1,300 | — | — |
| 2022-06-21 | $7.50 | $7.50 | 5,200 | — | — |
| 2022-06-17 | $7.40 | $7.40 | 5,100 | — | — |
| 2022-06-16 | $7.43 | $7.43 | 8,700 | — | — |
| 2022-06-15 | $7.50 | $7.50 | 5,300 | — | — |
| 2022-06-14 | $7.32 | $7.32 | 13,800 | — | — |
| 2022-06-13 | $7.60 | $7.60 | 6,000 | — | — |
| 2022-06-10 | $7.86 | $7.86 | 10,100 | — | — |
| 2022-06-09 | $7.75 | $7.75 | 14,100 | — | — |
| 2022-06-08 | $8.00 | $8.00 | 16,500 | — | — |
| 2022-06-07 | $7.90 | $7.90 | 10,600 | — | — |
| 2022-06-06 | $8.00 | $8.00 | 4,000 | — | — |
| 2022-06-03 | $7.74 | $7.74 | 0 | — | — |
| 2022-06-02 | $7.74 | $7.74 | 5,700 | — | — |
| 2022-06-01 | $8.00 | $8.00 | 7,300 | — | — |
| 2022-05-31 | $7.77 | $7.77 | 21,100 | — | — |
| 2022-05-27 | $8.00 | $8.00 | 36,000 | — | — |
| 2022-05-26 | $8.01 | $8.01 | 22,500 | — | — |
| 2022-05-25 | $8.00 | $8.00 | 8,700 | — | — |
| 2022-05-24 | $8.00 | $8.00 | 1,800 | — | — |
| 2022-05-23 | $8.24 | $8.24 | 5,200 | — | — |
| 2022-05-20 | $8.36 | $8.36 | 8,800 | — | — |
| 2022-05-19 | $8.00 | $8.00 | 12,700 | — | — |
| 2022-05-18 | $8.15 | $8.15 | 4,200 | — | — |
| 2022-05-17 | $8.14 | $8.14 | 10,900 | — | — |
| 2022-05-16 | $7.70 | $7.70 | 11,500 | — | — |
| 2022-05-13 | $8.00 | $8.00 | 19,100 | — | — |
| 2022-05-12 | $8.00 | $8.00 | 27,900 | — | — |
| 2022-05-11 | $8.00 | $8.00 | 18,400 | — | — |
| 2022-05-10 | $8.40 | $8.40 | 18,600 | — | — |
| 2022-05-09 | $8.60 | $8.60 | 6,700 | — | — |
| 2022-05-06 | $8.60 | $8.60 | 4,700 | — | — |
| 2022-05-05 | $8.84 | $8.84 | 13,800 | — | — |
| 2022-05-04 | $8.98 | $8.98 | 6,000 | — | — |
| 2022-05-03 | $8.87 | $8.87 | 4,100 | — | — |
| 2022-05-02 | $8.85 | $8.85 | 22,600 | — | — |
| 2022-04-29 | $9.11 | $9.11 | 26,700 | — | — |
| 2022-04-28 | $8.74 | $8.74 | 16,600 | — | — |
| 2022-04-27 | $8.39 | $8.39 | 1,400 | — | — |
| 2022-04-26 | $8.30 | $8.30 | 14,600 | — | — |
| 2022-04-25 | $8.29 | $8.29 | 5,200 | — | — |
| 2022-04-22 | $7.80 | $7.80 | 200 | — | — |
| 2022-04-21 | $7.92 | $7.92 | 13,600 | — | — |
| 2022-04-20 | $7.80 | $7.80 | 7,500 | — | — |
| 2022-04-19 | $7.79 | $7.79 | 18,500 | — | — |
| 2022-04-18 | $7.49 | $7.49 | 30,500 | — | — |
| 2022-04-14 | $8.75 | $8.75 | 1,800 | — | — |
| 2022-04-13 | $8.88 | $8.88 | 20,700 | — | — |
| 2022-04-12 | $8.75 | $8.75 | 14,000 | — | — |
| 2022-04-11 | $8.89 | $8.89 | 7,300 | — | — |
| 2022-04-08 | $8.76 | $8.76 | 5,500 | — | — |
| 2022-04-07 | $8.19 | $8.19 | 5,800 | — | — |
| 2022-04-06 | $8.48 | $8.48 | 6,400 | — | — |
| 2022-04-05 | $8.51 | $8.51 | 20,400 | — | — |
| 2022-04-04 | $8.50 | $8.50 | 9,500 | — | — |
| 2022-04-01 | $8.17 | $8.17 | 3,200 | — | — |
| 2022-03-31 | $8.13 | $8.13 | 13,200 | — | — |
| 2022-03-30 | $8.30 | $8.30 | 17,100 | — | — |
| 2022-03-29 | $8.36 | $8.36 | 10,500 | — | — |
| 2022-03-28 | $8.30 | $8.30 | 9,400 | — | — |
| 2022-03-25 | $8.25 | $8.25 | 6,600 | — | — |
| 2022-03-24 | $8.13 | $8.13 | 4,500 | — | — |
| 2022-03-23 | $8.14 | $8.14 | 6,700 | — | — |
| 2022-03-22 | $8.47 | $8.47 | 13,900 | — | — |
| 2022-03-21 | $8.00 | $8.00 | 6,700 | — | — |
| 2022-03-18 | $7.78 | $7.78 | 9,700 | — | — |
| 2022-03-17 | $7.86 | $7.86 | 19,100 | — | — |
| 2022-03-16 | $7.10 | $7.10 | 6,300 | — | — |
| 2022-03-15 | $6.75 | $6.75 | 1,200 | — | — |
| 2022-03-14 | $6.70 | $6.70 | 10,200 | — | — |
| 2022-03-11 | $7.00 | $7.00 | 16,000 | — | — |
| 2022-03-10 | $7.30 | $7.30 | 2,200 | — | — |
| 2022-03-09 | $7.21 | $7.21 | 3,300 | — | — |
| 2022-03-08 | $7.32 | $7.32 | 4,800 | — | — |
| 2022-03-07 | $7.21 | $7.21 | 10,000 | — | — |
| 2022-03-04 | $8.00 | $8.00 | 9,900 | — | — |
| 2022-03-03 | $8.02 | $8.02 | 15,500 | — | — |
| 2022-03-02 | $8.13 | $8.13 | 5,400 | — | — |
| 2022-03-01 | $7.78 | $7.78 | 13,700 | — | — |
| 2022-02-28 | $7.60 | $7.60 | 7,300 | — | — |
| 2022-02-25 | $8.13 | $8.13 | 11,500 | — | — |
| 2022-02-24 | $8.14 | $8.14 | 8,900 | — | — |
| 2022-02-23 | $8.08 | $8.08 | 12,500 | — | — |
| 2022-02-22 | $8.10 | $8.10 | 7,800 | — | — |
| 2022-02-18 | $7.89 | $7.89 | 7,900 | — | — |
| 2022-02-17 | $7.87 | $7.87 | 2,300 | — | — |
| 2022-02-16 | $7.77 | $7.77 | 14,900 | — | — |
| 2022-02-15 | $8.10 | $8.10 | 10,600 | — | — |
| 2022-02-14 | $8.30 | $8.30 | 8,200 | — | — |
| 2022-02-11 | $8.49 | $8.49 | 9,900 | — | — |
| 2022-02-10 | $8.71 | $8.71 | 7,700 | — | — |
| 2022-02-09 | $9.30 | $9.30 | 23,700 | — | — |
| 2022-02-08 | $8.95 | $8.95 | 5,300 | — | — |
| 2022-02-07 | $8.90 | $8.90 | 13,100 | — | — |
| 2022-02-04 | $9.09 | $9.09 | 25,800 | — | — |
| 2022-02-03 | $9.11 | $9.11 | 9,000 | — | — |
| 2022-02-02 | $9.05 | $9.05 | 9,000 | — | — |
| 2022-02-01 | $8.80 | $8.80 | 11,300 | — | — |
| 2022-01-31 | $9.00 | $9.00 | 7,500 | — | — |
| 2022-01-28 | $8.50 | $8.50 | 17,200 | — | — |
| 2022-01-27 | $8.57 | $8.57 | 19,900 | — | — |
| 2022-01-26 | $8.63 | $8.63 | 11,500 | — | — |
| 2022-01-25 | $9.12 | $9.12 | 13,800 | — | — |
| 2022-01-24 | $9.19 | $9.19 | 20,100 | — | — |
| 2022-01-21 | $9.04 | $9.04 | 13,400 | — | — |
| 2022-01-20 | $9.17 | $9.17 | 19,600 | — | — |
| 2022-01-19 | $8.85 | $8.85 | 13,500 | — | — |
| 2022-01-18 | $9.14 | $9.14 | 13,700 | — | — |
| 2022-01-14 | $9.00 | $9.00 | 13,400 | — | — |
| 2022-01-13 | $8.79 | $8.79 | 15,600 | — | — |
| 2022-01-12 | $8.98 | $8.98 | 17,100 | — | — |
| 2022-01-11 | $8.90 | $8.90 | 23,100 | — | — |
| 2022-01-10 | $8.70 | $8.70 | 27,000 | — | — |
| 2022-01-07 | $8.13 | $8.13 | 5,200 | — | — |
| 2022-01-06 | $7.95 | $7.95 | 6,500 | — | — |
| 2022-01-05 | $8.05 | $8.05 | 6,000 | — | — |
| 2022-01-04 | $7.85 | $7.85 | 9,300 | — | — |
| 2022-01-03 | $7.90 | $7.90 | 10,300 | — | — |