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
- 2021-06-10 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 | $8.17 | $8.17 | 486,600 | — | — |
| 2022-12-29 | $8.13 | $8.13 | 643,800 | — | — |
| 2022-12-28 | $7.88 | $7.88 | 615,500 | — | — |
| 2022-12-27 | $8.04 | $8.04 | 590,800 | — | — |
| 2022-12-23 | $8.21 | $8.21 | 415,200 | — | — |
| 2022-12-22 | $8.53 | $8.53 | 486,500 | — | — |
| 2022-12-21 | $8.62 | $8.62 | 682,000 | — | — |
| 2022-12-20 | $8.63 | $8.63 | 1,079,800 | — | — |
| 2022-12-19 | $8.16 | $8.16 | 807,800 | — | — |
| 2022-12-16 | $8.60 | $8.60 | 1,867,600 | — | — |
| 2022-12-15 | $8.58 | $8.58 | 1,393,100 | — | — |
| 2022-12-14 | $9.03 | $9.03 | 1,035,600 | — | — |
| 2022-12-13 | $9.18 | $9.18 | 828,400 | — | — |
| 2022-12-12 | $9.27 | $9.27 | 1,333,400 | — | — |
| 2022-12-09 | $8.92 | $8.92 | 1,180,900 | — | — |
| 2022-12-08 | $8.32 | $8.32 | 661,900 | — | — |
| 2022-12-07 | $8.11 | $8.11 | 603,900 | — | — |
| 2022-12-06 | $8.10 | $8.10 | 924,100 | — | — |
| 2022-12-05 | $8.21 | $8.21 | 816,700 | — | — |
| 2022-12-02 | $8.78 | $8.78 | 679,200 | — | — |
| 2022-12-01 | $8.78 | $8.78 | 1,280,200 | — | — |
| 2022-11-30 | $8.38 | $8.38 | 1,494,900 | — | — |
| 2022-11-29 | $8.53 | $8.53 | 530,000 | — | — |
| 2022-11-28 | $8.47 | $8.47 | 630,800 | — | — |
| 2022-11-25 | $8.53 | $8.53 | 205,800 | — | — |
| 2022-11-23 | $8.50 | $8.50 | 514,000 | — | — |
| 2022-11-22 | $8.33 | $8.33 | 865,400 | — | — |
| 2022-11-21 | $8.21 | $8.21 | 654,000 | — | — |
| 2022-11-18 | $8.32 | $8.32 | 1,846,200 | — | — |
| 2022-11-17 | $8.54 | $8.54 | 672,300 | — | — |
| 2022-11-16 | $8.76 | $8.76 | 736,500 | — | — |
| 2022-11-15 | $8.66 | $8.66 | 749,600 | — | — |
| 2022-11-14 | $8.93 | $8.93 | 1,375,400 | — | — |
| 2022-11-11 | $8.77 | $8.77 | 1,332,500 | — | — |
| 2022-11-10 | $8.48 | $8.48 | 1,243,200 | — | — |
| 2022-11-09 | $7.90 | $7.90 | 614,100 | — | — |
| 2022-11-08 | $8.28 | $8.28 | 1,488,000 | — | — |
| 2022-11-07 | $8.17 | $8.17 | 1,376,200 | — | — |
| 2022-11-04 | $8.30 | $8.30 | 1,334,400 | — | — |
| 2022-11-03 | $8.58 | $8.58 | 2,314,100 | — | — |
| 2022-11-02 | $8.06 | $8.06 | 2,448,100 | — | — |
| 2022-11-01 | $8.37 | $8.37 | 2,205,300 | — | — |
| 2022-10-31 | $8.34 | $8.34 | 1,838,800 | — | — |
| 2022-10-28 | $8.28 | $8.28 | 1,817,500 | — | — |
| 2022-10-27 | $8.03 | $8.03 | 1,419,300 | — | — |
| 2022-10-26 | $7.79 | $7.79 | 1,519,200 | — | — |
| 2022-10-25 | $7.99 | $7.99 | 1,997,600 | — | — |
| 2022-10-24 | $7.64 | $7.64 | 1,629,900 | — | — |
| 2022-10-21 | $7.64 | $7.64 | 792,500 | — | — |
| 2022-10-20 | $7.47 | $7.47 | 847,600 | — | — |
| 2022-10-19 | $7.36 | $7.36 | 894,500 | — | — |
| 2022-10-18 | $7.06 | $7.06 | 1,571,700 | — | — |
| 2022-10-17 | $7.21 | $7.21 | 1,190,100 | — | — |
| 2022-10-14 | $6.72 | $6.72 | 647,700 | — | — |
| 2022-10-13 | $7.19 | $7.19 | 1,107,800 | — | — |
| 2022-10-12 | $6.98 | $6.98 | 693,000 | — | — |
| 2022-10-11 | $6.77 | $6.77 | 1,260,600 | — | — |
| 2022-10-10 | $6.89 | $6.89 | 867,900 | — | — |
| 2022-10-07 | $7.04 | $7.04 | 1,096,100 | — | — |
| 2022-10-06 | $7.35 | $7.35 | 599,100 | — | — |
| 2022-10-05 | $7.41 | $7.41 | 559,900 | — | — |
| 2022-10-04 | $7.32 | $7.32 | 1,392,700 | — | — |
| 2022-10-03 | $6.68 | $6.68 | 1,245,100 | — | — |
| 2022-09-30 | $6.61 | $6.61 | 1,100,800 | — | — |
| 2022-09-29 | $6.53 | $6.53 | 905,000 | — | — |
| 2022-09-28 | $6.81 | $6.81 | 1,114,700 | — | — |
| 2022-09-27 | $6.40 | $6.40 | 847,600 | — | — |
| 2022-09-26 | $6.16 | $6.16 | 1,276,600 | — | — |
| 2022-09-23 | $6.08 | $6.08 | 1,424,500 | — | — |
| 2022-09-22 | $6.16 | $6.16 | 1,479,700 | — | — |
| 2022-09-21 | $6.48 | $6.48 | 1,309,400 | — | — |
| 2022-09-20 | $6.38 | $6.38 | 793,700 | — | — |
| 2022-09-19 | $6.58 | $6.58 | 1,002,300 | — | — |
| 2022-09-16 | $6.73 | $6.73 | 16,505,500 | — | — |
| 2022-09-15 | $7.02 | $7.02 | 1,968,400 | — | — |
| 2022-09-14 | $7.79 | $7.79 | 1,134,700 | — | — |
| 2022-09-13 | $7.71 | $7.71 | 1,543,600 | — | — |
| 2022-09-12 | $7.90 | $7.90 | 1,377,800 | — | — |
| 2022-09-09 | $7.66 | $7.66 | 1,656,000 | — | — |
| 2022-09-08 | $7.44 | $7.44 | 1,260,400 | — | — |
| 2022-09-07 | $7.01 | $7.01 | 1,293,700 | — | — |
| 2022-09-06 | $7.00 | $7.00 | 2,079,700 | — | — |
| 2022-09-02 | $6.39 | $6.39 | 1,250,600 | — | — |
| 2022-09-01 | $6.29 | $6.29 | 2,159,400 | — | — |
| 2022-08-31 | $7.00 | $7.00 | 3,832,800 | — | — |
| 2022-08-30 | $6.98 | $6.98 | 1,711,800 | — | — |
| 2022-08-29 | $6.91 | $6.91 | 1,535,700 | — | — |
| 2022-08-26 | $6.48 | $6.48 | 1,836,000 | — | — |
| 2022-08-25 | $6.80 | $6.80 | 2,190,400 | — | — |
| 2022-08-24 | $6.45 | $6.45 | 1,006,100 | — | — |
| 2022-08-23 | $6.35 | $6.35 | 833,700 | — | — |
| 2022-08-22 | $6.30 | $6.30 | 676,900 | — | — |
| 2022-08-19 | $6.46 | $6.46 | 1,014,400 | — | — |
| 2022-08-18 | $6.97 | $6.97 | 1,064,200 | — | — |
| 2022-08-17 | $7.12 | $7.12 | 938,000 | — | — |
| 2022-08-16 | $7.35 | $7.35 | 948,400 | — | — |
| 2022-08-15 | $7.14 | $7.14 | 936,200 | — | — |
| 2022-08-12 | $7.58 | $7.58 | 1,296,700 | — | — |
| 2022-08-11 | $7.16 | $7.16 | 915,200 | — | — |
| 2022-08-10 | $7.09 | $7.09 | 2,133,300 | — | — |
| 2022-08-09 | $6.63 | $6.63 | 2,102,600 | — | — |
| 2022-08-08 | $7.01 | $7.01 | 1,561,900 | — | — |
| 2022-08-05 | $6.89 | $6.89 | 1,404,300 | — | — |
| 2022-08-04 | $6.70 | $6.70 | 3,509,900 | — | — |
| 2022-08-03 | $6.22 | $6.22 | 1,311,900 | — | — |
| 2022-08-02 | $5.51 | $5.51 | 1,071,700 | — | — |
| 2022-08-01 | $5.50 | $5.50 | 967,900 | — | — |
| 2022-07-29 | $5.35 | $5.35 | 1,024,700 | — | — |
| 2022-07-28 | $5.17 | $5.17 | 482,200 | — | — |
| 2022-07-27 | $5.29 | $5.29 | 624,200 | — | — |
| 2022-07-26 | $4.82 | $4.82 | 568,800 | — | — |
| 2022-07-25 | $5.31 | $5.31 | 571,100 | — | — |
| 2022-07-22 | $5.26 | $5.26 | 686,200 | — | — |
| 2022-07-21 | $5.54 | $5.54 | 744,000 | — | — |
| 2022-07-20 | $5.45 | $5.45 | 994,300 | — | — |
| 2022-07-19 | $4.87 | $4.87 | 703,300 | — | — |
| 2022-07-18 | $4.72 | $4.72 | 1,293,600 | — | — |
| 2022-07-15 | $4.50 | $4.50 | 937,800 | — | — |
| 2022-07-14 | $4.40 | $4.40 | 1,353,600 | — | — |
| 2022-07-13 | $4.63 | $4.63 | 1,155,500 | — | — |
| 2022-07-12 | $4.44 | $4.44 | 1,616,300 | — | — |
| 2022-07-11 | $4.70 | $4.70 | 596,400 | — | — |
| 2022-07-08 | $4.91 | $4.91 | 1,029,400 | — | — |
| 2022-07-07 | $4.71 | $4.71 | 799,800 | — | — |
| 2022-07-06 | $4.54 | $4.54 | 785,600 | — | — |
| 2022-07-05 | $4.58 | $4.58 | 1,102,100 | — | — |
| 2022-07-01 | $4.27 | $4.27 | 1,254,500 | — | — |
| 2022-06-30 | $4.52 | $4.52 | 1,600,100 | — | — |
| 2022-06-29 | $4.49 | $4.49 | 1,375,200 | — | — |
| 2022-06-28 | $4.77 | $4.77 | 1,044,600 | — | — |
| 2022-06-27 | $5.06 | $5.06 | 1,171,200 | — | — |
| 2022-06-24 | $5.56 | $5.56 | 6,631,100 | — | — |
| 2022-06-23 | $5.05 | $5.05 | 3,942,000 | — | — |
| 2022-06-22 | $4.84 | $4.84 | 1,277,200 | — | — |
| 2022-06-21 | $5.02 | $5.02 | 1,507,900 | — | — |
| 2022-06-17 | $5.26 | $5.26 | 1,811,000 | — | — |
| 2022-06-16 | $5.20 | $5.20 | 1,291,700 | — | — |
| 2022-06-15 | $5.70 | $5.70 | 2,445,500 | — | — |
| 2022-06-14 | $5.69 | $5.69 | 2,166,300 | — | — |
| 2022-06-13 | $5.64 | $5.64 | 2,700,300 | — | — |
| 2022-06-10 | $6.40 | $6.40 | 3,623,200 | — | — |
| 2022-06-09 | $6.82 | $6.82 | 3,124,900 | — | — |
| 2022-06-08 | $8.39 | $8.39 | 872,800 | — | — |
| 2022-06-07 | $8.32 | $8.32 | 1,482,500 | — | — |
| 2022-06-06 | $8.21 | $8.21 | 1,182,600 | — | — |
| 2022-06-03 | $8.67 | $8.67 | 501,600 | — | — |
| 2022-06-02 | $8.83 | $8.83 | 1,299,500 | — | — |
| 2022-06-01 | $7.84 | $7.84 | 1,292,800 | — | — |
| 2022-05-31 | $7.95 | $7.95 | 1,056,400 | — | — |
| 2022-05-27 | $8.26 | $8.26 | 740,300 | — | — |
| 2022-05-26 | $7.85 | $7.85 | 562,600 | — | — |
| 2022-05-25 | $7.47 | $7.47 | 672,500 | — | — |
| 2022-05-24 | $7.26 | $7.26 | 896,200 | — | — |
| 2022-05-23 | $8.01 | $8.01 | 769,600 | — | — |
| 2022-05-20 | $7.75 | $7.75 | 584,500 | — | — |
| 2022-05-19 | $7.89 | $7.89 | 765,200 | — | — |
| 2022-05-18 | $7.71 | $7.71 | 1,271,100 | — | — |
| 2022-05-17 | $7.80 | $7.80 | 1,277,700 | — | — |
| 2022-05-16 | $7.97 | $7.97 | 670,100 | — | — |
| 2022-05-13 | $8.19 | $8.19 | 1,367,300 | — | — |
| 2022-05-12 | $7.36 | $7.36 | 2,020,400 | — | — |
| 2022-05-11 | $7.33 | $7.33 | 1,539,600 | — | — |
| 2022-05-10 | $8.15 | $8.15 | 1,707,700 | — | — |
| 2022-05-09 | $7.38 | $7.38 | 1,248,000 | — | — |
| 2022-05-06 | $8.64 | $8.64 | 1,732,100 | — | — |
| 2022-05-05 | $8.64 | $8.64 | 4,261,200 | — | — |
| 2022-05-04 | $10.40 | $10.40 | 1,166,900 | — | — |
| 2022-05-03 | $10.50 | $10.50 | 1,005,400 | — | — |
| 2022-05-02 | $11.00 | $11.00 | 999,800 | — | — |
| 2022-04-29 | $10.83 | $10.83 | 432,100 | — | — |
| 2022-04-28 | $11.42 | $11.42 | 469,100 | — | — |
| 2022-04-27 | $11.02 | $11.02 | 463,000 | — | — |
| 2022-04-26 | $10.96 | $10.96 | 672,600 | — | — |
| 2022-04-25 | $11.42 | $11.42 | 452,200 | — | — |
| 2022-04-22 | $10.55 | $10.55 | 600,300 | — | — |
| 2022-04-21 | $10.83 | $10.83 | 821,000 | — | — |
| 2022-04-20 | $11.47 | $11.47 | 979,400 | — | — |
| 2022-04-19 | $12.34 | $12.34 | 803,400 | — | — |
| 2022-04-18 | $11.53 | $11.53 | 1,650,700 | — | — |
| 2022-04-14 | $12.80 | $12.80 | 607,900 | — | — |
| 2022-04-13 | $13.07 | $13.07 | 1,114,700 | — | — |
| 2022-04-12 | $12.86 | $12.86 | 901,700 | — | — |
| 2022-04-11 | $12.60 | $12.60 | 1,000,800 | — | — |
| 2022-04-08 | $13.31 | $13.31 | 829,800 | — | — |
| 2022-04-07 | $13.31 | $13.31 | 1,763,500 | — | — |
| 2022-04-06 | $12.10 | $12.10 | 1,637,000 | — | — |
| 2022-04-05 | $12.40 | $12.40 | 398,300 | — | — |
| 2022-04-04 | $13.03 | $13.03 | 765,900 | — | — |
| 2022-04-01 | $12.35 | $12.35 | 1,406,500 | — | — |
| 2022-03-31 | $12.75 | $12.75 | 986,100 | — | — |
| 2022-03-30 | $11.95 | $11.95 | 990,400 | — | — |
| 2022-03-29 | $12.19 | $12.19 | 721,100 | — | — |
| 2022-03-28 | $11.32 | $11.32 | 522,200 | — | — |
| 2022-03-25 | $10.92 | $10.92 | 399,600 | — | — |
| 2022-03-24 | $10.98 | $10.98 | 630,900 | — | — |
| 2022-03-23 | $10.71 | $10.71 | 619,200 | — | — |
| 2022-03-22 | $10.45 | $10.45 | 2,048,900 | — | — |
| 2022-03-21 | $10.10 | $10.10 | 2,124,100 | — | — |
| 2022-03-18 | $10.35 | $10.35 | 2,653,500 | — | — |
| 2022-03-17 | $11.35 | $11.35 | 2,272,900 | — | — |
| 2022-03-16 | $10.89 | $10.89 | 2,710,200 | — | — |
| 2022-03-15 | $10.04 | $10.04 | 1,162,300 | — | — |
| 2022-03-14 | $10.50 | $10.50 | 1,341,900 | — | — |
| 2022-03-11 | $10.83 | $10.83 | 955,300 | — | — |
| 2022-03-10 | $11.45 | $11.45 | 1,313,100 | — | — |
| 2022-03-09 | $10.72 | $10.72 | 993,700 | — | — |
| 2022-03-08 | $10.52 | $10.52 | 1,324,500 | — | — |
| 2022-03-07 | $10.84 | $10.84 | 1,488,000 | — | — |
| 2022-03-04 | $11.03 | $11.03 | 672,300 | — | — |
| 2022-03-03 | $11.56 | $11.56 | 860,100 | — | — |
| 2022-03-02 | $11.04 | $11.04 | 1,356,100 | — | — |
| 2022-03-01 | $10.42 | $10.42 | 3,259,400 | — | — |
| 2022-02-28 | $13.01 | $13.01 | 742,500 | — | — |
| 2022-02-25 | $12.42 | $12.42 | 999,300 | — | — |
| 2022-02-24 | $11.95 | $11.95 | 2,182,000 | — | — |
| 2022-02-23 | $10.13 | $10.13 | 866,100 | — | — |
| 2022-02-22 | $11.31 | $11.31 | 800,900 | — | — |
| 2022-02-18 | $11.09 | $11.09 | 578,900 | — | — |
| 2022-02-17 | $11.60 | $11.60 | 343,400 | — | — |
| 2022-02-16 | $11.77 | $11.77 | 333,900 | — | — |
| 2022-02-15 | $11.89 | $11.89 | 436,900 | — | — |
| 2022-02-14 | $11.43 | $11.43 | 363,800 | — | — |
| 2022-02-11 | $11.29 | $11.29 | 738,600 | — | — |
| 2022-02-10 | $11.87 | $11.87 | 812,800 | — | — |
| 2022-02-09 | $11.30 | $11.30 | 730,000 | — | — |
| 2022-02-08 | $10.43 | $10.43 | 379,900 | — | — |
| 2022-02-07 | $10.39 | $10.39 | 1,296,800 | — | — |
| 2022-02-04 | $9.88 | $9.88 | 230,000 | — | — |
| 2022-02-03 | $9.47 | $9.47 | 274,000 | — | — |
| 2022-02-02 | $9.96 | $9.96 | 397,500 | — | — |
| 2022-02-01 | $9.65 | $9.65 | 545,300 | — | — |
| 2022-01-31 | $9.26 | $9.26 | 892,200 | — | — |
| 2022-01-28 | $8.36 | $8.36 | 327,400 | — | — |
| 2022-01-27 | $7.73 | $7.73 | 176,100 | — | — |
| 2022-01-26 | $7.78 | $7.78 | 334,300 | — | — |
| 2022-01-25 | $7.84 | $7.84 | 199,800 | — | — |
| 2022-01-24 | $8.01 | $8.01 | 806,700 | — | — |
| 2022-01-21 | $8.05 | $8.05 | 295,500 | — | — |
| 2022-01-20 | $8.43 | $8.43 | 251,600 | — | — |
| 2022-01-19 | $8.19 | $8.19 | 301,200 | — | — |
| 2022-01-18 | $8.07 | $8.07 | 291,300 | — | — |
| 2022-01-14 | $8.61 | $8.61 | 201,600 | — | — |
| 2022-01-13 | $8.66 | $8.66 | 346,800 | — | — |
| 2022-01-12 | $8.51 | $8.51 | 225,100 | — | — |
| 2022-01-11 | $8.71 | $8.71 | 283,600 | — | — |
| 2022-01-10 | $8.16 | $8.16 | 192,700 | — | — |
| 2022-01-07 | $8.02 | $8.02 | 118,400 | — | — |
| 2022-01-06 | $8.03 | $8.03 | 241,600 | — | — |
| 2022-01-05 | $8.03 | $8.03 | 364,700 | — | — |
| 2022-01-04 | $8.56 | $8.56 | 234,000 | — | — |
| 2022-01-03 | $8.66 | $8.66 | 132,500 | — | — |