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
- 2021-06-23 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 | $8.00 | $8.00 | 2,376,400 | — | — |
| 2022-12-29 | $8.16 | $8.16 | 3,837,300 | — | — |
| 2022-12-28 | $7.82 | $7.82 | 2,760,200 | — | — |
| 2022-12-27 | $8.09 | $8.09 | 11,122,500 | — | — |
| 2022-12-23 | $8.14 | $8.14 | 5,665,700 | — | — |
| 2022-12-22 | $8.58 | $8.58 | 2,380,000 | — | — |
| 2022-12-21 | $8.57 | $8.57 | 6,939,300 | — | — |
| 2022-12-20 | $8.54 | $8.54 | 3,307,900 | — | — |
| 2022-12-19 | $8.55 | $8.55 | 3,946,100 | — | — |
| 2022-12-16 | $8.65 | $8.65 | 5,464,300 | — | — |
| 2022-12-15 | $8.59 | $8.59 | 7,579,800 | — | — |
| 2022-12-14 | $8.39 | $8.39 | 5,256,400 | — | — |
| 2022-12-13 | $8.57 | $8.57 | 9,690,300 | — | — |
| 2022-12-12 | $8.49 | $8.49 | 7,416,500 | — | — |
| 2022-12-09 | $8.91 | $8.91 | 16,947,700 | — | — |
| 2022-12-08 | $8.77 | $8.77 | 13,253,900 | — | — |
| 2022-12-07 | $8.70 | $8.70 | 12,504,200 | — | — |
| 2022-12-06 | $8.70 | $8.70 | 6,632,000 | — | — |
| 2022-12-05 | $8.50 | $8.50 | 16,816,700 | — | — |
| 2022-12-02 | $9.26 | $9.26 | 12,048,900 | — | — |
| 2022-12-01 | $8.50 | $8.50 | 9,696,700 | — | — |
| 2022-11-30 | $8.53 | $8.53 | 21,702,400 | — | — |
| 2022-11-29 | $7.44 | $7.44 | 17,353,800 | — | — |
| 2022-11-28 | $6.64 | $6.64 | 10,234,200 | — | — |
| 2022-11-25 | $6.38 | $6.38 | 5,407,500 | — | — |
| 2022-11-23 | $6.95 | $6.95 | 10,880,300 | — | — |
| 2022-11-22 | $6.14 | $6.14 | 4,934,800 | — | — |
| 2022-11-21 | $6.19 | $6.19 | 3,895,300 | — | — |
| 2022-11-18 | $6.71 | $6.71 | 2,989,900 | — | — |
| 2022-11-17 | $7.00 | $7.00 | 5,306,000 | — | — |
| 2022-11-16 | $6.91 | $6.91 | 10,674,700 | — | — |
| 2022-11-15 | $7.35 | $7.35 | 12,954,400 | — | — |
| 2022-11-14 | $6.51 | $6.51 | 11,285,900 | — | — |
| 2022-11-11 | $5.94 | $5.94 | 9,047,500 | — | — |
| 2022-11-10 | $5.58 | $5.58 | 8,567,900 | — | — |
| 2022-11-09 | $5.10 | $5.10 | 3,356,300 | — | — |
| 2022-11-08 | $5.69 | $5.69 | 2,660,200 | — | — |
| 2022-11-07 | $5.71 | $5.71 | 5,421,600 | — | — |
| 2022-11-04 | $5.75 | $5.75 | 11,227,000 | — | — |
| 2022-11-03 | $5.15 | $5.15 | 7,224,400 | — | — |
| 2022-11-02 | $4.73 | $4.73 | 4,884,300 | — | — |
| 2022-11-01 | $4.91 | $4.91 | 2,623,300 | — | — |
| 2022-10-31 | $4.76 | $4.76 | 2,705,000 | — | — |
| 2022-10-28 | $4.84 | $4.84 | 2,590,000 | — | — |
| 2022-10-27 | $4.94 | $4.94 | 4,746,400 | — | — |
| 2022-10-26 | $5.31 | $5.31 | 7,383,600 | — | — |
| 2022-10-25 | $5.01 | $5.01 | 5,041,100 | — | — |
| 2022-10-24 | $4.76 | $4.76 | 13,377,600 | — | — |
| 2022-10-21 | $5.53 | $5.53 | 4,286,800 | — | — |
| 2022-10-20 | $5.38 | $5.38 | 6,023,600 | — | — |
| 2022-10-19 | $5.49 | $5.49 | 8,037,400 | — | — |
| 2022-10-18 | $5.89 | $5.89 | 2,517,300 | — | — |
| 2022-10-17 | $5.96 | $5.96 | 3,035,100 | — | — |
| 2022-10-14 | $5.72 | $5.72 | 3,071,700 | — | — |
| 2022-10-13 | $5.98 | $5.98 | 6,948,400 | — | — |
| 2022-10-12 | $6.16 | $6.16 | 3,472,900 | — | — |
| 2022-10-11 | $6.18 | $6.18 | 4,420,200 | — | — |
| 2022-10-10 | $6.15 | $6.15 | 3,932,900 | — | — |
| 2022-10-07 | $6.45 | $6.45 | 3,419,400 | — | — |
| 2022-10-06 | $7.13 | $7.13 | 1,991,700 | — | — |
| 2022-10-05 | $7.22 | $7.22 | 2,975,100 | — | — |
| 2022-10-04 | $7.21 | $7.21 | 8,788,600 | — | — |
| 2022-10-03 | $6.28 | $6.28 | 3,648,300 | — | — |
| 2022-09-30 | $6.55 | $6.55 | 3,135,100 | — | — |
| 2022-09-29 | $6.54 | $6.54 | 4,936,400 | — | — |
| 2022-09-28 | $6.85 | $6.85 | 2,678,400 | — | — |
| 2022-09-27 | $6.90 | $6.90 | 5,243,000 | — | — |
| 2022-09-26 | $6.69 | $6.69 | 5,898,000 | — | — |
| 2022-09-23 | $6.57 | $6.57 | 3,617,000 | — | — |
| 2022-09-22 | $6.40 | $6.40 | 2,618,300 | — | — |
| 2022-09-21 | $6.60 | $6.60 | 6,570,000 | — | — |
| 2022-09-20 | $7.00 | $7.00 | 3,691,100 | — | — |
| 2022-09-19 | $6.80 | $6.80 | 1,986,600 | — | — |
| 2022-09-16 | $6.55 | $6.55 | 7,115,400 | — | — |
| 2022-09-15 | $7.01 | $7.01 | 2,806,300 | — | — |
| 2022-09-14 | $7.16 | $7.16 | 3,043,500 | — | — |
| 2022-09-13 | $6.98 | $6.98 | 2,171,500 | — | — |
| 2022-09-12 | $7.14 | $7.14 | 2,271,500 | — | — |
| 2022-09-09 | $6.87 | $6.87 | 2,305,900 | — | — |
| 2022-09-08 | $6.63 | $6.63 | 2,838,500 | — | — |
| 2022-09-07 | $6.92 | $6.92 | 1,757,900 | — | — |
| 2022-09-06 | $6.70 | $6.70 | 2,589,300 | — | — |
| 2022-09-02 | $7.01 | $7.01 | 3,634,600 | — | — |
| 2022-09-01 | $7.31 | $7.31 | 4,835,800 | — | — |
| 2022-08-31 | $7.90 | $7.90 | 7,423,900 | — | — |
| 2022-08-30 | $7.69 | $7.69 | 6,409,400 | — | — |
| 2022-08-29 | $8.00 | $8.00 | 8,771,800 | — | — |
| 2022-08-26 | $8.48 | $8.48 | 9,301,800 | — | — |
| 2022-08-25 | $8.03 | $8.03 | 12,408,400 | — | — |
| 2022-08-24 | $7.00 | $7.00 | 7,196,400 | — | — |
| 2022-08-23 | $6.90 | $6.90 | 4,363,800 | — | — |
| 2022-08-22 | $6.77 | $6.77 | 6,296,400 | — | — |
| 2022-08-19 | $6.89 | $6.89 | 4,554,400 | — | — |
| 2022-08-18 | $6.90 | $6.90 | 3,171,500 | — | — |
| 2022-08-17 | $6.92 | $6.92 | 4,888,700 | — | — |
| 2022-08-16 | $7.09 | $7.09 | 4,605,400 | — | — |
| 2022-08-15 | $7.38 | $7.38 | 2,207,400 | — | — |
| 2022-08-12 | $7.53 | $7.53 | 5,563,100 | — | — |
| 2022-08-11 | $8.18 | $8.18 | 6,248,000 | — | — |
| 2022-08-10 | $7.55 | $7.55 | 4,352,400 | — | — |
| 2022-08-09 | $7.44 | $7.44 | 4,481,100 | — | — |
| 2022-08-08 | $7.59 | $7.59 | 6,869,500 | — | — |
| 2022-08-05 | $8.00 | $8.00 | 10,840,200 | — | — |
| 2022-08-04 | $8.59 | $8.59 | 4,471,000 | — | — |
| 2022-08-03 | $8.16 | $8.16 | 3,199,200 | — | — |
| 2022-08-02 | $7.83 | $7.83 | 7,533,900 | — | — |
| 2022-08-01 | $7.73 | $7.73 | 11,581,300 | — | — |
| 2022-07-29 | $8.49 | $8.49 | 3,310,100 | — | — |
| 2022-07-28 | $8.88 | $8.88 | 7,242,800 | — | — |
| 2022-07-27 | $9.08 | $9.08 | 6,210,400 | — | — |
| 2022-07-26 | $8.57 | $8.57 | 4,541,800 | — | — |
| 2022-07-25 | $9.00 | $9.00 | 5,770,900 | — | — |
| 2022-07-22 | $8.78 | $8.78 | 5,672,000 | — | — |
| 2022-07-21 | $9.14 | $9.14 | 3,639,300 | — | — |
| 2022-07-20 | $9.00 | $9.00 | 4,006,300 | — | — |
| 2022-07-19 | $8.90 | $8.90 | 4,622,000 | — | — |
| 2022-07-18 | $8.68 | $8.68 | 4,381,800 | — | — |
| 2022-07-15 | $7.97 | $7.97 | 4,420,200 | — | — |
| 2022-07-14 | $8.35 | $8.35 | 6,877,500 | — | — |
| 2022-07-13 | $8.45 | $8.45 | 7,890,900 | — | — |
| 2022-07-12 | $8.34 | $8.34 | 7,115,300 | — | — |
| 2022-07-11 | $8.52 | $8.52 | 4,777,500 | — | — |
| 2022-07-08 | $8.85 | $8.85 | 10,923,900 | — | — |
| 2022-07-07 | $9.41 | $9.41 | 6,145,900 | — | — |
| 2022-07-06 | $9.18 | $9.18 | 6,226,500 | — | — |
| 2022-07-05 | $9.44 | $9.44 | 9,628,700 | — | — |
| 2022-07-01 | $8.94 | $8.94 | 3,778,000 | — | — |
| 2022-06-30 | $9.06 | $9.06 | 11,673,700 | — | — |
| 2022-06-29 | $8.24 | $8.24 | 20,086,300 | — | — |
| 2022-06-28 | $9.21 | $9.21 | 8,258,100 | — | — |
| 2022-06-27 | $8.77 | $8.77 | 7,934,400 | — | — |
| 2022-06-24 | $9.15 | $9.15 | 11,796,700 | — | — |
| 2022-06-23 | $9.03 | $9.03 | 5,946,300 | — | — |
| 2022-06-22 | $8.87 | $8.87 | 5,651,200 | — | — |
| 2022-06-21 | $9.09 | $9.09 | 23,707,100 | — | — |
| 2022-06-17 | $8.60 | $8.60 | 18,484,000 | — | — |
| 2022-06-16 | $7.90 | $7.90 | 8,334,800 | — | — |
| 2022-06-15 | $8.04 | $8.04 | 7,629,600 | — | — |
| 2022-06-14 | $7.73 | $7.73 | 6,244,500 | — | — |
| 2022-06-13 | $7.05 | $7.05 | 8,624,700 | — | — |
| 2022-06-10 | $8.00 | $8.00 | 17,954,800 | — | — |
| 2022-06-09 | $8.07 | $8.07 | 9,893,500 | — | — |
| 2022-06-08 | $8.17 | $8.17 | 24,354,400 | — | — |
| 2022-06-07 | $7.96 | $7.96 | 17,465,700 | — | — |
| 2022-06-06 | $7.12 | $7.12 | 38,722,300 | — | — |
| 2022-06-03 | $6.90 | $6.90 | 4,631,600 | — | — |
| 2022-06-02 | $7.12 | $7.12 | 10,710,600 | — | — |
| 2022-06-01 | $6.45 | $6.45 | 11,031,200 | — | — |
| 2022-05-31 | $6.93 | $6.93 | 20,062,900 | — | — |
| 2022-05-27 | $5.94 | $5.94 | 4,741,700 | — | — |
| 2022-05-26 | $5.63 | $5.63 | 6,281,300 | — | — |
| 2022-05-25 | $4.99 | $4.99 | 3,842,200 | — | — |
| 2022-05-24 | $4.94 | $4.94 | 10,051,000 | — | — |
| 2022-05-23 | $5.55 | $5.55 | 6,270,100 | — | — |
| 2022-05-20 | $5.80 | $5.80 | 10,274,700 | — | — |
| 2022-05-19 | $6.47 | $6.47 | 4,269,800 | — | — |
| 2022-05-18 | $6.47 | $6.47 | 5,436,500 | — | — |
| 2022-05-17 | $6.45 | $6.45 | 4,589,700 | — | — |
| 2022-05-16 | $6.36 | $6.36 | 3,786,800 | — | — |
| 2022-05-13 | $6.28 | $6.28 | 6,221,100 | — | — |
| 2022-05-12 | $6.00 | $6.00 | 4,737,000 | — | — |
| 2022-05-11 | $6.04 | $6.04 | 4,728,200 | — | — |
| 2022-05-10 | $5.84 | $5.84 | 4,795,700 | — | — |
| 2022-05-09 | $5.46 | $5.46 | 4,621,000 | — | — |
| 2022-05-06 | $5.93 | $5.93 | 3,579,300 | — | — |
| 2022-05-05 | $6.54 | $6.54 | 4,621,400 | — | — |
| 2022-05-04 | $7.14 | $7.14 | 7,757,200 | — | — |
| 2022-05-03 | $6.73 | $6.73 | 5,665,900 | — | — |
| 2022-05-02 | $6.62 | $6.62 | 6,445,000 | — | — |
| 2022-04-29 | $6.03 | $6.03 | 11,636,700 | — | — |
| 2022-04-28 | $5.00 | $5.00 | 5,380,600 | — | — |
| 2022-04-27 | $4.95 | $4.95 | 6,655,100 | — | — |
| 2022-04-26 | $4.83 | $4.83 | 2,703,000 | — | — |
| 2022-04-25 | $5.06 | $5.06 | 4,026,400 | — | — |
| 2022-04-22 | $5.08 | $5.08 | 4,439,500 | — | — |
| 2022-04-21 | $5.28 | $5.28 | 5,117,800 | — | — |
| 2022-04-20 | $5.80 | $5.80 | 2,989,000 | — | — |
| 2022-04-19 | $6.13 | $6.13 | 5,425,200 | — | — |
| 2022-04-18 | $5.79 | $5.79 | 5,314,400 | — | — |
| 2022-04-14 | $6.11 | $6.11 | 3,310,000 | — | — |
| 2022-04-13 | $6.52 | $6.52 | 5,214,300 | — | — |
| 2022-04-12 | $6.25 | $6.25 | 4,656,600 | — | — |
| 2022-04-11 | $6.33 | $6.33 | 7,603,200 | — | — |
| 2022-04-08 | $6.52 | $6.52 | 3,567,300 | — | — |
| 2022-04-07 | $6.56 | $6.56 | 5,677,200 | — | — |
| 2022-04-06 | $7.17 | $7.17 | 7,213,600 | — | — |
| 2022-04-05 | $8.04 | $8.04 | 3,987,000 | — | — |
| 2022-04-04 | $8.30 | $8.30 | 11,873,600 | — | — |
| 2022-04-01 | $7.17 | $7.17 | 4,265,000 | — | — |
| 2022-03-31 | $6.67 | $6.67 | 4,301,600 | — | — |
| 2022-03-30 | $7.55 | $7.55 | 5,550,400 | — | — |
| 2022-03-29 | $7.70 | $7.70 | 6,306,400 | — | — |
| 2022-03-28 | $7.15 | $7.15 | 4,451,500 | — | — |
| 2022-03-25 | $7.40 | $7.40 | 7,309,900 | — | — |
| 2022-03-24 | $7.72 | $7.72 | 5,695,300 | — | — |
| 2022-03-23 | $7.80 | $7.80 | 12,062,400 | — | — |
| 2022-03-22 | $6.93 | $6.93 | 9,681,900 | — | — |
| 2022-03-21 | $6.30 | $6.30 | 12,579,500 | — | — |
| 2022-03-18 | $6.97 | $6.97 | 46,716,700 | — | — |
| 2022-03-17 | $5.83 | $5.83 | 14,455,100 | — | — |
| 2022-03-16 | $6.79 | $6.79 | 36,669,500 | — | — |
| 2022-03-15 | $5.00 | $5.00 | 15,276,900 | — | — |
| 2022-03-14 | $4.65 | $4.65 | 21,804,300 | — | — |
| 2022-03-11 | $5.18 | $5.18 | 20,884,700 | — | — |
| 2022-03-10 | $7.00 | $7.00 | 9,250,900 | — | — |
| 2022-03-09 | $7.74 | $7.74 | 7,575,000 | — | — |
| 2022-03-08 | $7.77 | $7.77 | 6,068,900 | — | — |
| 2022-03-07 | $7.71 | $7.71 | 5,368,900 | — | — |
| 2022-03-04 | $8.57 | $8.57 | 7,193,300 | — | — |
| 2022-03-03 | $8.25 | $8.25 | 6,832,600 | — | — |
| 2022-03-02 | $8.76 | $8.76 | 6,632,100 | — | — |
| 2022-03-01 | $8.51 | $8.51 | 6,102,400 | — | — |
| 2022-02-28 | $9.22 | $9.22 | 9,790,400 | — | — |
| 2022-02-25 | $9.17 | $9.17 | 3,960,300 | — | — |
| 2022-02-24 | $9.50 | $9.50 | 3,843,900 | — | — |
| 2022-02-23 | $8.73 | $8.73 | 3,383,300 | — | — |
| 2022-02-22 | $9.01 | $9.01 | 5,199,800 | — | — |
| 2022-02-18 | $8.52 | $8.52 | 5,616,100 | — | — |
| 2022-02-17 | $9.61 | $9.61 | 3,880,900 | — | — |
| 2022-02-16 | $9.70 | $9.70 | 3,765,000 | — | — |
| 2022-02-15 | $9.86 | $9.86 | 5,120,700 | — | — |
| 2022-02-14 | $8.51 | $8.51 | 4,691,400 | — | — |
| 2022-02-11 | $8.64 | $8.64 | 3,283,500 | — | — |
| 2022-02-10 | $9.22 | $9.22 | 3,502,100 | — | — |
| 2022-02-09 | $9.45 | $9.45 | 3,385,000 | — | — |
| 2022-02-08 | $8.75 | $8.75 | 3,405,100 | — | — |
| 2022-02-07 | $8.31 | $8.31 | 3,654,300 | — | — |
| 2022-02-04 | $8.24 | $8.24 | 2,676,300 | — | — |
| 2022-02-03 | $7.99 | $7.99 | 1,383,600 | — | — |
| 2022-02-02 | $8.44 | $8.44 | 1,464,500 | — | — |
| 2022-02-01 | $8.78 | $8.78 | 2,343,500 | — | — |
| 2022-01-31 | $8.47 | $8.47 | 4,091,200 | — | — |
| 2022-01-28 | $7.45 | $7.45 | 2,479,400 | — | — |
| 2022-01-27 | $7.49 | $7.49 | 3,800,300 | — | — |
| 2022-01-26 | $7.96 | $7.96 | 2,226,500 | — | — |
| 2022-01-25 | $8.08 | $8.08 | 3,028,900 | — | — |
| 2022-01-24 | $8.70 | $8.70 | 5,408,700 | — | — |
| 2022-01-21 | $9.02 | $9.02 | 8,432,800 | — | — |
| 2022-01-20 | $9.23 | $9.23 | 9,710,200 | — | — |
| 2022-01-19 | $8.32 | $8.32 | 5,936,000 | — | — |
| 2022-01-18 | $8.37 | $8.37 | 3,496,500 | — | — |
| 2022-01-14 | $8.86 | $8.86 | 3,399,200 | — | — |
| 2022-01-13 | $9.02 | $9.02 | 3,910,100 | — | — |
| 2022-01-12 | $9.55 | $9.55 | 5,833,500 | — | — |
| 2022-01-11 | $9.16 | $9.16 | 7,125,800 | — | — |
| 2022-01-10 | $8.52 | $8.52 | 5,049,500 | — | — |
| 2022-01-07 | $8.30 | $8.30 | 8,506,700 | — | — |
| 2022-01-06 | $8.07 | $8.07 | 11,672,800 | — | — |
| 2022-01-05 | $7.37 | $7.37 | 7,260,800 | — | — |
| 2022-01-04 | $7.80 | $7.80 | 14,393,000 | — | — |
| 2022-01-03 | $8.30 | $8.30 | 6,431,600 | — | — |