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
- 2017-06-26 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 | $9.24 | $9.29 | 594,600 | — | — |
| 2022-12-29 | $9.00 | $9.05 | 372,900 | — | — |
| 2022-12-28 | $8.69 | $8.74 | 353,800 | — | — |
| 2022-12-27 | $9.30 | $9.35 | 571,200 | — | — |
| 2022-12-23 | $9.05 | $9.10 | 569,800 | — | — |
| 2022-12-22 | $8.73 | $8.78 | 705,200 | — | — |
| 2022-12-21 | $8.69 | $8.74 | 1,050,500 | — | — |
| 2022-12-20 | $8.38 | $8.43 | 501,000 | — | — |
| 2022-12-19 | $8.11 | $8.16 | 327,100 | — | — |
| 2022-12-16 | $8.18 | $8.23 | 1,237,700 | — | — |
| 2022-12-15 | $8.23 | $8.28 | 425,600 | — | — |
| 2022-12-14 | $8.34 | $8.39 | 400,400 | — | — |
| 2022-12-13 | $8.28 | $8.33 | 1,267,400 | — | — |
| 2022-12-12 | $8.13 | $8.18 | 608,100 | — | — |
| 2022-12-09 | $7.82 | $7.87 | 523,800 | — | — |
| 2022-12-08 | $8.11 | $8.16 | 541,000 | — | — |
| 2022-12-07 | $7.98 | $8.03 | 896,500 | — | — |
| 2022-12-06 | $7.96 | $8.01 | 481,000 | — | — |
| 2022-12-05 | $7.87 | $7.92 | 535,600 | — | — |
| 2022-12-02 | $8.19 | $8.24 | 367,600 | — | — |
| 2022-12-01 | $8.03 | $8.08 | 523,900 | — | — |
| 2022-11-30 | $8.19 | $8.24 | 483,800 | — | — |
| 2022-11-29 | $8.08 | $8.13 | 475,400 | — | — |
| 2022-11-28 | $8.06 | $8.11 | 577,400 | — | — |
| 2022-11-25 | $8.03 | $8.08 | 101,900 | — | — |
| 2022-11-23 | $8.19 | $8.24 | 334,900 | — | — |
| 2022-11-22 | $8.39 | $8.44 | 656,700 | — | — |
| 2022-11-21 | $8.07 | $8.12 | 682,400 | — | — |
| 2022-11-18 | $8.68 | $8.73 | 450,000 | — | — |
| 2022-11-17 | $8.64 | $8.69 | 641,500 | — | — |
| 2022-11-16 | $8.43 | $8.48 | 516,100 | — | — |
| 2022-11-15 | $8.53 | $8.58 | 501,100 | — | — |
| 2022-11-14 | $8.64 | $8.69 | 582,900 | — | — |
| 2022-11-11 | $8.98 | $9.03 | 770,500 | — | — |
| 2022-11-10 | $8.85 | $8.90 | 3,665,200 | — | — |
| 2022-11-09 | $8.79 | $8.84 | 746,000 | — | — |
| 2022-11-08 | $9.30 | $9.35 | 887,600 | — | — |
| 2022-11-07 | $9.32 | $9.37 | 692,400 | — | — |
| 2022-11-04 | $9.41 | $9.46 | 924,200 | — | — |
| 2022-11-03 | $8.65 | $8.65 | 1,200,200 | — | — |
| 2022-11-02 | $9.19 | $9.19 | 773,500 | — | — |
| 2022-11-01 | $9.22 | $9.22 | 777,100 | — | — |
| 2022-10-31 | $9.65 | $9.65 | 917,300 | — | — |
| 2022-10-28 | $9.14 | $9.14 | 688,000 | — | — |
| 2022-10-27 | $8.75 | $8.75 | 921,300 | — | — |
| 2022-10-26 | $8.69 | $8.69 | 647,500 | — | — |
| 2022-10-25 | $8.60 | $8.60 | 754,600 | — | — |
| 2022-10-24 | $8.65 | $8.65 | 745,300 | — | — |
| 2022-10-21 | $8.66 | $8.66 | 1,431,900 | — | — |
| 2022-10-20 | $8.23 | $8.23 | 751,700 | — | — |
| 2022-10-19 | $8.24 | $8.24 | 544,900 | — | — |
| 2022-10-18 | $8.10 | $8.10 | 304,600 | — | — |
| 2022-10-17 | $7.98 | $7.98 | 406,400 | — | — |
| 2022-10-14 | $7.69 | $7.69 | 255,100 | — | — |
| 2022-10-13 | $8.06 | $8.06 | 406,200 | — | — |
| 2022-10-12 | $7.73 | $7.73 | 244,900 | — | — |
| 2022-10-11 | $7.85 | $7.85 | 301,300 | — | — |
| 2022-10-10 | $7.87 | $7.87 | 301,000 | — | — |
| 2022-10-07 | $8.05 | $8.05 | 581,700 | — | — |
| 2022-10-06 | $7.95 | $7.95 | 369,100 | — | — |
| 2022-10-05 | $8.09 | $8.09 | 631,100 | — | — |
| 2022-10-04 | $7.59 | $7.59 | 501,000 | — | — |
| 2022-10-03 | $7.24 | $7.24 | 568,200 | — | — |
| 2022-09-30 | $6.97 | $6.97 | 791,600 | — | — |
| 2022-09-29 | $6.92 | $6.92 | 460,100 | — | — |
| 2022-09-28 | $6.88 | $6.88 | 525,700 | — | — |
| 2022-09-27 | $6.50 | $6.50 | 483,900 | — | — |
| 2022-09-26 | $6.41 | $6.41 | 566,500 | — | — |
| 2022-09-23 | $6.30 | $6.30 | 697,900 | — | — |
| 2022-09-22 | $7.05 | $7.05 | 456,900 | — | — |
| 2022-09-21 | $7.12 | $7.12 | 639,100 | — | — |
| 2022-09-20 | $7.13 | $7.13 | 980,900 | — | — |
| 2022-09-19 | $7.18 | $7.18 | 406,400 | — | — |
| 2022-09-16 | $7.19 | $7.19 | 2,003,600 | — | — |
| 2022-09-15 | $7.27 | $7.27 | 590,400 | — | — |
| 2022-09-14 | $7.36 | $7.36 | 528,900 | — | — |
| 2022-09-13 | $7.08 | $7.08 | 625,800 | — | — |
| 2022-09-12 | $7.55 | $7.55 | 374,600 | — | — |
| 2022-09-09 | $7.50 | $7.50 | 567,500 | — | — |
| 2022-09-08 | $7.22 | $7.22 | 290,000 | — | — |
| 2022-09-07 | $7.29 | $7.29 | 469,700 | — | — |
| 2022-09-06 | $6.95 | $6.95 | 484,500 | — | — |
| 2022-09-02 | $7.20 | $7.20 | 389,400 | — | — |
| 2022-09-01 | $6.71 | $6.71 | 450,100 | — | — |
| 2022-08-31 | $7.11 | $7.11 | 371,400 | — | — |
| 2022-08-30 | $7.16 | $7.16 | 443,400 | — | — |
| 2022-08-29 | $7.58 | $7.58 | 527,100 | — | — |
| 2022-08-26 | $7.42 | $7.42 | 475,500 | — | — |
| 2022-08-25 | $7.70 | $7.70 | 308,400 | — | — |
| 2022-08-24 | $7.68 | $7.68 | 693,900 | — | — |
| 2022-08-23 | $7.37 | $7.37 | 527,500 | — | — |
| 2022-08-22 | $7.20 | $7.20 | 392,000 | — | — |
| 2022-08-19 | $6.97 | $6.97 | 382,100 | — | — |
| 2022-08-18 | $7.12 | $7.12 | 435,200 | — | — |
| 2022-08-17 | $6.77 | $6.77 | 442,500 | — | — |
| 2022-08-16 | $6.55 | $6.55 | 356,400 | — | — |
| 2022-08-15 | $6.59 | $6.59 | 472,400 | — | — |
| 2022-08-12 | $6.95 | $6.95 | 368,300 | — | — |
| 2022-08-11 | $6.96 | $6.96 | 402,600 | — | — |
| 2022-08-10 | $6.74 | $6.74 | 458,600 | — | — |
| 2022-08-09 | $6.70 | $6.70 | 265,600 | — | — |
| 2022-08-08 | $6.67 | $6.67 | 426,200 | — | — |
| 2022-08-05 | $6.73 | $6.73 | 486,000 | — | — |
| 2022-08-04 | $6.44 | $6.44 | 617,100 | — | — |
| 2022-08-03 | $6.84 | $6.84 | 684,900 | — | — |
| 2022-08-02 | $7.16 | $7.16 | 452,200 | — | — |
| 2022-08-01 | $6.93 | $6.93 | 635,400 | — | — |
| 2022-07-29 | $7.47 | $7.47 | 583,000 | — | — |
| 2022-07-28 | $7.12 | $7.12 | 386,700 | — | — |
| 2022-07-27 | $7.33 | $7.33 | 440,100 | — | — |
| 2022-07-26 | $7.08 | $7.08 | 369,800 | — | — |
| 2022-07-25 | $7.13 | $7.13 | 257,800 | — | — |
| 2022-07-22 | $6.62 | $6.62 | 439,900 | — | — |
| 2022-07-21 | $6.64 | $6.64 | 360,800 | — | — |
| 2022-07-20 | $7.11 | $7.11 | 398,500 | — | — |
| 2022-07-19 | $7.00 | $7.00 | 380,600 | — | — |
| 2022-07-18 | $6.63 | $6.63 | 334,900 | — | — |
| 2022-07-15 | $6.26 | $6.26 | 403,700 | — | — |
| 2022-07-14 | $6.16 | $6.16 | 305,000 | — | — |
| 2022-07-13 | $6.34 | $6.34 | 217,500 | — | — |
| 2022-07-12 | $6.25 | $6.25 | 454,300 | — | — |
| 2022-07-11 | $6.69 | $6.69 | 186,200 | — | — |
| 2022-07-08 | $6.81 | $6.81 | 270,300 | — | — |
| 2022-07-07 | $6.76 | $6.76 | 351,400 | — | — |
| 2022-07-06 | $6.28 | $6.28 | 349,300 | — | — |
| 2022-07-05 | $6.31 | $6.31 | 398,100 | — | — |
| 2022-07-01 | $6.87 | $6.87 | 305,200 | — | — |
| 2022-06-30 | $6.82 | $6.82 | 759,600 | — | — |
| 2022-06-29 | $6.80 | $6.80 | 342,000 | — | — |
| 2022-06-28 | $6.99 | $6.99 | 486,500 | — | — |
| 2022-06-27 | $7.02 | $7.02 | 541,200 | — | — |
| 2022-06-24 | $6.72 | $6.72 | 1,596,900 | — | — |
| 2022-06-23 | $6.43 | $6.43 | 1,001,800 | — | — |
| 2022-06-22 | $6.87 | $6.87 | 462,700 | — | — |
| 2022-06-21 | $7.78 | $7.78 | 494,200 | — | — |
| 2022-06-17 | $7.33 | $7.33 | 3,882,300 | — | — |
| 2022-06-16 | $7.69 | $7.69 | 461,600 | — | — |
| 2022-06-15 | $7.91 | $7.91 | 331,500 | — | — |
| 2022-06-14 | $7.82 | $7.82 | 351,400 | — | — |
| 2022-06-13 | $8.08 | $8.08 | 522,800 | — | — |
| 2022-06-10 | $8.50 | $8.50 | 480,700 | — | — |
| 2022-06-09 | $8.89 | $8.89 | 246,600 | — | — |
| 2022-06-08 | $9.13 | $9.13 | 458,400 | — | — |
| 2022-06-07 | $9.57 | $9.57 | 542,500 | — | — |
| 2022-06-06 | $9.12 | $9.12 | 543,400 | — | — |
| 2022-06-03 | $8.71 | $8.71 | 283,800 | — | — |
| 2022-06-02 | $8.44 | $8.44 | 365,200 | — | — |
| 2022-06-01 | $8.66 | $8.66 | 377,900 | — | — |
| 2022-05-31 | $8.47 | $8.47 | 519,100 | — | — |
| 2022-05-27 | $8.61 | $8.61 | 317,100 | — | — |
| 2022-05-26 | $8.41 | $8.41 | 276,700 | — | — |
| 2022-05-25 | $8.62 | $8.62 | 247,000 | — | — |
| 2022-05-24 | $8.48 | $8.48 | 245,100 | — | — |
| 2022-05-23 | $8.32 | $8.32 | 280,400 | — | — |
| 2022-05-20 | $7.92 | $7.92 | 270,000 | — | — |
| 2022-05-19 | $7.83 | $7.83 | 321,000 | — | — |
| 2022-05-18 | $7.80 | $7.80 | 268,900 | — | — |
| 2022-05-17 | $8.08 | $8.08 | 212,100 | — | — |
| 2022-05-16 | $8.00 | $8.00 | 282,800 | — | — |
| 2022-05-13 | $7.64 | $7.64 | 285,400 | — | — |
| 2022-05-12 | $7.49 | $7.49 | 386,900 | — | — |
| 2022-05-11 | $7.66 | $7.66 | 360,400 | — | — |
| 2022-05-10 | $7.32 | $7.32 | 685,900 | — | — |
| 2022-05-09 | $7.59 | $7.59 | 783,100 | — | — |
| 2022-05-06 | $8.35 | $8.35 | 322,600 | — | — |
| 2022-05-05 | $8.17 | $8.17 | 560,500 | — | — |
| 2022-05-04 | $8.30 | $8.30 | 462,000 | — | — |
| 2022-05-03 | $8.00 | $8.00 | 424,800 | — | — |
| 2022-05-02 | $7.55 | $7.55 | 645,700 | — | — |
| 2022-04-29 | $7.76 | $7.76 | 390,500 | — | — |
| 2022-04-28 | $8.07 | $8.07 | 283,800 | — | — |
| 2022-04-27 | $7.84 | $7.84 | 226,700 | — | — |
| 2022-04-26 | $7.74 | $7.74 | 421,200 | — | — |
| 2022-04-25 | $7.58 | $7.58 | 498,200 | — | — |
| 2022-04-22 | $7.90 | $7.90 | 455,700 | — | — |
| 2022-04-21 | $8.25 | $8.25 | 376,000 | — | — |
| 2022-04-20 | $8.82 | $8.82 | 332,200 | — | — |
| 2022-04-19 | $8.78 | $8.78 | 279,500 | — | — |
| 2022-04-18 | $9.03 | $9.03 | 505,100 | — | — |
| 2022-04-14 | $8.83 | $8.83 | 388,500 | — | — |
| 2022-04-13 | $8.73 | $8.73 | 330,500 | — | — |
| 2022-04-12 | $8.47 | $8.47 | 406,400 | — | — |
| 2022-04-11 | $8.28 | $8.28 | 280,300 | — | — |
| 2022-04-08 | $8.67 | $8.67 | 285,200 | — | — |
| 2022-04-07 | $8.36 | $8.36 | 210,500 | — | — |
| 2022-04-06 | $8.32 | $8.32 | 287,000 | — | — |
| 2022-04-05 | $8.39 | $8.39 | 267,100 | — | — |
| 2022-04-04 | $8.77 | $8.77 | 422,400 | — | — |
| 2022-04-01 | $8.83 | $8.83 | 454,000 | — | — |
| 2022-03-31 | $8.57 | $8.57 | 292,700 | — | — |
| 2022-03-30 | $8.54 | $8.54 | 277,300 | — | — |
| 2022-03-29 | $8.55 | $8.55 | 470,800 | — | — |
| 2022-03-28 | $8.78 | $8.78 | 456,000 | — | — |
| 2022-03-25 | $9.34 | $9.34 | 365,600 | — | — |
| 2022-03-24 | $8.87 | $8.87 | 288,200 | — | — |
| 2022-03-23 | $9.15 | $9.15 | 344,700 | — | — |
| 2022-03-22 | $9.02 | $9.02 | 429,200 | — | — |
| 2022-03-21 | $9.09 | $9.09 | 619,500 | — | — |
| 2022-03-18 | $8.63 | $8.63 | 1,791,600 | — | — |
| 2022-03-17 | $8.45 | $8.45 | 718,200 | — | — |
| 2022-03-16 | $8.02 | $8.02 | 664,600 | — | — |
| 2022-03-15 | $8.04 | $8.04 | 737,100 | — | — |
| 2022-03-14 | $8.30 | $8.30 | 924,600 | — | — |
| 2022-03-11 | $9.40 | $9.40 | 623,600 | — | — |
| 2022-03-10 | $9.70 | $9.70 | 626,800 | — | — |
| 2022-03-09 | $9.18 | $9.18 | 1,102,800 | — | — |
| 2022-03-08 | $9.98 | $9.98 | 812,300 | — | — |
| 2022-03-07 | $9.75 | $9.75 | 1,274,400 | — | — |
| 2022-03-04 | $9.61 | $9.61 | 539,600 | — | — |
| 2022-03-03 | $9.19 | $9.19 | 590,300 | — | — |
| 2022-03-02 | $9.06 | $9.06 | 646,700 | — | — |
| 2022-03-01 | $8.48 | $8.48 | 761,900 | — | — |
| 2022-02-28 | $8.28 | $8.28 | 361,400 | — | — |
| 2022-02-25 | $8.21 | $8.21 | 457,900 | — | — |
| 2022-02-24 | $8.11 | $8.11 | 667,000 | — | — |
| 2022-02-23 | $8.53 | $8.53 | 1,051,800 | — | — |
| 2022-02-22 | $7.49 | $7.49 | 617,900 | — | — |
| 2022-02-18 | $7.48 | $7.48 | 342,300 | — | — |
| 2022-02-17 | $7.50 | $7.50 | 313,200 | — | — |
| 2022-02-16 | $7.55 | $7.55 | 409,000 | — | — |
| 2022-02-15 | $7.40 | $7.40 | 613,700 | — | — |
| 2022-02-14 | $7.19 | $7.19 | 501,600 | — | — |
| 2022-02-11 | $7.45 | $7.45 | 718,300 | — | — |
| 2022-02-10 | $7.12 | $7.12 | 839,300 | — | — |
| 2022-02-09 | $7.02 | $7.02 | 1,199,800 | — | — |
| 2022-02-08 | $7.13 | $7.13 | 544,200 | — | — |
| 2022-02-07 | $7.22 | $7.22 | 420,100 | — | — |
| 2022-02-04 | $7.39 | $7.39 | 457,800 | — | — |
| 2022-02-03 | $7.49 | $7.49 | 869,300 | — | — |
| 2022-02-02 | $7.62 | $7.62 | 1,014,400 | — | — |
| 2022-02-01 | $7.34 | $7.34 | 606,400 | — | — |
| 2022-01-31 | $6.67 | $6.67 | 473,600 | — | — |
| 2022-01-28 | $6.45 | $6.45 | 647,000 | — | — |
| 2022-01-27 | $6.55 | $6.55 | 663,300 | — | — |
| 2022-01-26 | $7.08 | $7.08 | 615,300 | — | — |
| 2022-01-25 | $7.12 | $7.12 | 518,300 | — | — |
| 2022-01-24 | $6.73 | $6.73 | 476,900 | — | — |
| 2022-01-21 | $6.47 | $6.47 | 565,800 | — | — |
| 2022-01-20 | $6.62 | $6.62 | 510,300 | — | — |
| 2022-01-19 | $6.71 | $6.71 | 523,000 | — | — |
| 2022-01-18 | $6.85 | $6.85 | 448,700 | — | — |
| 2022-01-14 | $6.80 | $6.80 | 363,200 | — | — |
| 2022-01-13 | $6.66 | $6.66 | 216,500 | — | — |
| 2022-01-12 | $6.65 | $6.65 | 281,500 | — | — |
| 2022-01-11 | $6.66 | $6.66 | 466,900 | — | — |
| 2022-01-10 | $6.61 | $6.61 | 199,500 | — | — |
| 2022-01-07 | $6.60 | $6.60 | 213,100 | — | — |
| 2022-01-06 | $6.70 | $6.70 | 225,900 | — | — |
| 2022-01-05 | $6.42 | $6.42 | 299,700 | — | — |
| 2022-01-04 | $6.74 | $6.74 | 319,400 | — | — |
| 2022-01-03 | $6.70 | $6.70 | 413,000 | — | — |