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
- 2017-04-28 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 | $7.86 | $7.86 | 362,500 | — | — |
| 2022-12-29 | $7.81 | $7.81 | 457,800 | — | — |
| 2022-12-28 | $7.49 | $7.49 | 474,300 | — | — |
| 2022-12-27 | $7.49 | $7.49 | 981,100 | — | — |
| 2022-12-23 | $8.04 | $8.04 | 2,835,600 | — | — |
| 2022-12-22 | $8.79 | $8.79 | 3,547,700 | — | — |
| 2022-12-21 | $8.75 | $8.75 | 8,143,800 | — | — |
| 2022-12-20 | $7.08 | $7.08 | 3,434,900 | — | — |
| 2022-12-19 | $6.79 | $6.79 | 7,206,200 | — | — |
| 2022-12-16 | $6.46 | $6.46 | 1,020,000 | — | — |
| 2022-12-15 | $6.43 | $6.43 | 1,007,700 | — | — |
| 2022-12-14 | $6.42 | $6.42 | 1,320,800 | — | — |
| 2022-12-13 | $6.18 | $6.18 | 735,500 | — | — |
| 2022-12-12 | $6.00 | $6.00 | 1,350,600 | — | — |
| 2022-12-09 | $6.71 | $6.71 | 1,331,600 | — | — |
| 2022-12-08 | $7.08 | $7.08 | 603,500 | — | — |
| 2022-12-07 | $7.40 | $7.40 | 1,463,500 | — | — |
| 2022-12-06 | $7.03 | $7.03 | 2,242,400 | — | — |
| 2022-12-05 | $7.62 | $7.62 | 892,100 | — | — |
| 2022-12-02 | $7.58 | $7.58 | 1,059,900 | — | — |
| 2022-12-01 | $7.73 | $7.73 | 216,000 | — | — |
| 2022-11-30 | $7.72 | $7.72 | 377,100 | — | — |
| 2022-11-29 | $7.71 | $7.71 | 340,500 | — | — |
| 2022-11-28 | $7.83 | $7.83 | 501,900 | — | — |
| 2022-11-25 | $7.84 | $7.84 | 350,100 | — | — |
| 2022-11-23 | $8.04 | $8.04 | 551,500 | — | — |
| 2022-11-22 | $7.76 | $7.76 | 633,000 | — | — |
| 2022-11-21 | $7.95 | $7.95 | 807,900 | — | — |
| 2022-11-18 | $7.76 | $7.76 | 289,100 | — | — |
| 2022-11-17 | $8.01 | $8.01 | 353,700 | — | — |
| 2022-11-16 | $7.82 | $7.82 | 395,100 | — | — |
| 2022-11-15 | $8.49 | $8.49 | 549,800 | — | — |
| 2022-11-14 | $7.99 | $7.99 | 1,213,900 | — | — |
| 2022-11-11 | $8.35 | $8.35 | 517,700 | — | — |
| 2022-11-10 | $8.20 | $8.20 | 1,680,100 | — | — |
| 2022-11-09 | $7.52 | $7.52 | 830,100 | — | — |
| 2022-11-08 | $7.63 | $7.63 | 762,800 | — | — |
| 2022-11-07 | $7.95 | $7.95 | 939,600 | — | — |
| 2022-11-04 | $7.98 | $7.98 | 1,397,100 | — | — |
| 2022-11-03 | $7.36 | $7.36 | 976,800 | — | — |
| 2022-11-02 | $7.03 | $7.03 | 814,300 | — | — |
| 2022-11-01 | $7.45 | $7.45 | 1,069,300 | — | — |
| 2022-10-31 | $7.43 | $7.43 | 4,159,700 | — | — |
| 2022-10-28 | $6.65 | $6.65 | 1,738,900 | — | — |
| 2022-10-27 | $6.17 | $6.17 | 919,300 | — | — |
| 2022-10-26 | $6.00 | $6.00 | 3,731,600 | — | — |
| 2022-10-25 | $5.72 | $5.72 | 545,900 | — | — |
| 2022-10-24 | $6.00 | $6.00 | 982,100 | — | — |
| 2022-10-21 | $6.25 | $6.25 | 1,275,600 | — | — |
| 2022-10-20 | $6.45 | $6.45 | 2,969,900 | — | — |
| 2022-10-19 | $6.50 | $6.50 | 11,146,800 | — | — |
| 2022-10-18 | $5.61 | $5.61 | 408,500 | — | — |
| 2022-10-17 | $5.75 | $5.75 | 422,900 | — | — |
| 2022-10-14 | $5.52 | $5.52 | 746,200 | — | — |
| 2022-10-13 | $4.89 | $4.89 | 289,900 | — | — |
| 2022-10-12 | $5.06 | $5.06 | 603,200 | — | — |
| 2022-10-11 | $5.35 | $5.35 | 778,200 | — | — |
| 2022-10-10 | $5.97 | $5.97 | 243,100 | — | — |
| 2022-10-07 | $5.90 | $5.90 | 1,057,400 | — | — |
| 2022-10-06 | $6.19 | $6.19 | 555,400 | — | — |
| 2022-10-05 | $6.12 | $6.12 | 890,900 | — | — |
| 2022-10-04 | $6.11 | $6.11 | 1,142,000 | — | — |
| 2022-10-03 | $5.94 | $5.94 | 958,200 | — | — |
| 2022-09-30 | $6.15 | $6.15 | 696,600 | — | — |
| 2022-09-29 | $5.81 | $5.81 | 538,200 | — | — |
| 2022-09-28 | $5.58 | $5.58 | 496,100 | — | — |
| 2022-09-27 | $5.51 | $5.51 | 467,300 | — | — |
| 2022-09-26 | $5.27 | $5.27 | 494,100 | — | — |
| 2022-09-23 | $5.27 | $5.27 | 451,800 | — | — |
| 2022-09-22 | $5.33 | $5.33 | 481,700 | — | — |
| 2022-09-21 | $5.66 | $5.66 | 529,200 | — | — |
| 2022-09-20 | $5.74 | $5.74 | 357,100 | — | — |
| 2022-09-19 | $5.88 | $5.88 | 605,700 | — | — |
| 2022-09-16 | $5.66 | $5.66 | 671,700 | — | — |
| 2022-09-15 | $5.40 | $5.40 | 419,200 | — | — |
| 2022-09-14 | $4.93 | $4.93 | 423,900 | — | — |
| 2022-09-13 | $5.00 | $5.00 | 422,000 | — | — |
| 2022-09-12 | $4.94 | $4.94 | 466,500 | — | — |
| 2022-09-09 | $5.22 | $5.22 | 437,500 | — | — |
| 2022-09-08 | $5.07 | $5.07 | 611,400 | — | — |
| 2022-09-07 | $4.65 | $4.65 | 1,632,400 | — | — |
| 2022-09-06 | $4.76 | $4.76 | 1,289,900 | — | — |
| 2022-09-02 | $6.69 | $6.69 | 401,000 | — | — |
| 2022-09-01 | $6.47 | $6.47 | 259,800 | — | — |
| 2022-08-31 | $6.41 | $6.41 | 250,000 | — | — |
| 2022-08-30 | $6.42 | $6.42 | 307,800 | — | — |
| 2022-08-29 | $6.46 | $6.46 | 272,200 | — | — |
| 2022-08-26 | $6.60 | $6.60 | 355,300 | — | — |
| 2022-08-25 | $7.03 | $7.03 | 379,700 | — | — |
| 2022-08-24 | $6.98 | $6.98 | 495,900 | — | — |
| 2022-08-23 | $6.52 | $6.52 | 783,900 | — | — |
| 2022-08-22 | $6.40 | $6.40 | 630,700 | — | — |
| 2022-08-19 | $6.33 | $6.33 | 300,100 | — | — |
| 2022-08-18 | $6.41 | $6.41 | 344,800 | — | — |
| 2022-08-17 | $6.39 | $6.39 | 367,100 | — | — |
| 2022-08-16 | $6.99 | $6.99 | 410,600 | — | — |
| 2022-08-15 | $7.22 | $7.22 | 297,700 | — | — |
| 2022-08-12 | $7.43 | $7.43 | 556,500 | — | — |
| 2022-08-11 | $6.97 | $6.97 | 911,800 | — | — |
| 2022-08-10 | $6.86 | $6.86 | 467,400 | — | — |
| 2022-08-09 | $6.73 | $6.73 | 541,600 | — | — |
| 2022-08-08 | $7.00 | $7.00 | 2,341,300 | — | — |
| 2022-08-05 | $6.49 | $6.49 | 2,185,900 | — | — |
| 2022-08-04 | $6.61 | $6.61 | 1,158,800 | — | — |
| 2022-08-03 | $6.26 | $6.26 | 633,000 | — | — |
| 2022-08-02 | $6.14 | $6.14 | 590,200 | — | — |
| 2022-08-01 | $5.94 | $5.94 | 631,500 | — | — |
| 2022-07-29 | $5.84 | $5.84 | 723,200 | — | — |
| 2022-07-28 | $5.84 | $5.84 | 475,700 | — | — |
| 2022-07-27 | $5.87 | $5.87 | 391,100 | — | — |
| 2022-07-26 | $5.74 | $5.74 | 646,900 | — | — |
| 2022-07-25 | $5.43 | $5.43 | 1,003,600 | — | — |
| 2022-07-22 | $5.82 | $5.82 | 758,600 | — | — |
| 2022-07-21 | $6.33 | $6.33 | 1,286,500 | — | — |
| 2022-07-20 | $6.26 | $6.26 | 870,300 | — | — |
| 2022-07-19 | $6.17 | $6.17 | 752,200 | — | — |
| 2022-07-18 | $5.82 | $5.82 | 742,900 | — | — |
| 2022-07-15 | $5.87 | $5.87 | 483,400 | — | — |
| 2022-07-14 | $5.91 | $5.91 | 777,700 | — | — |
| 2022-07-13 | $5.93 | $5.93 | 458,200 | — | — |
| 2022-07-12 | $5.68 | $5.68 | 816,000 | — | — |
| 2022-07-11 | $5.87 | $5.87 | 585,300 | — | — |
| 2022-07-08 | $6.50 | $6.50 | 1,077,600 | — | — |
| 2022-07-07 | $6.04 | $6.04 | 902,900 | — | — |
| 2022-07-06 | $5.71 | $5.71 | 878,200 | — | — |
| 2022-07-05 | $6.04 | $6.04 | 1,596,400 | — | — |
| 2022-07-01 | $5.54 | $5.54 | 656,500 | — | — |
| 2022-06-30 | $5.30 | $5.30 | 5,755,300 | — | — |
| 2022-06-29 | $5.48 | $5.48 | 542,700 | — | — |
| 2022-06-28 | $5.62 | $5.62 | 579,800 | — | — |
| 2022-06-27 | $6.12 | $6.12 | 467,400 | — | — |
| 2022-06-24 | $6.30 | $6.30 | 623,200 | — | — |
| 2022-06-23 | $6.32 | $6.32 | 823,000 | — | — |
| 2022-06-22 | $6.12 | $6.12 | 541,300 | — | — |
| 2022-06-21 | $6.40 | $6.40 | 928,000 | — | — |
| 2022-06-17 | $6.10 | $6.10 | 1,394,000 | — | — |
| 2022-06-16 | $5.61 | $5.61 | 769,800 | — | — |
| 2022-06-15 | $5.80 | $5.80 | 920,600 | — | — |
| 2022-06-14 | $5.81 | $5.81 | 800,500 | — | — |
| 2022-06-13 | $5.46 | $5.46 | 828,900 | — | — |
| 2022-06-10 | $6.12 | $6.12 | 1,393,700 | — | — |
| 2022-06-09 | $6.39 | $6.39 | 903,300 | — | — |
| 2022-06-08 | $6.95 | $6.95 | 1,354,400 | — | — |
| 2022-06-07 | $6.75 | $6.75 | 949,400 | — | — |
| 2022-06-06 | $6.88 | $6.88 | 1,533,600 | — | — |
| 2022-06-03 | $7.10 | $7.10 | 980,500 | — | — |
| 2022-06-02 | $6.75 | $6.75 | 906,400 | — | — |
| 2022-06-01 | $6.98 | $6.98 | 996,500 | — | — |
| 2022-05-31 | $6.72 | $6.72 | 3,481,600 | — | — |
| 2022-05-27 | $6.87 | $6.87 | 2,341,600 | — | — |
| 2022-05-26 | $6.37 | $6.37 | 2,014,200 | — | — |
| 2022-05-25 | $5.92 | $5.92 | 1,048,700 | — | — |
| 2022-05-24 | $5.81 | $5.81 | 910,900 | — | — |
| 2022-05-23 | $6.13 | $6.13 | 1,436,100 | — | — |
| 2022-05-20 | $5.99 | $5.99 | 1,929,300 | — | — |
| 2022-05-19 | $5.82 | $5.82 | 2,788,400 | — | — |
| 2022-05-18 | $5.17 | $5.17 | 1,421,800 | — | — |
| 2022-05-17 | $5.88 | $5.88 | 2,842,400 | — | — |
| 2022-05-16 | $5.34 | $5.34 | 821,500 | — | — |
| 2022-05-13 | $5.55 | $5.55 | 1,147,300 | — | — |
| 2022-05-12 | $5.21 | $5.21 | 983,600 | — | — |
| 2022-05-11 | $5.16 | $5.16 | 1,304,200 | — | — |
| 2022-05-10 | $5.61 | $5.61 | 1,364,100 | — | — |
| 2022-05-09 | $5.44 | $5.44 | 1,936,900 | — | — |
| 2022-05-06 | $5.98 | $5.98 | 1,201,400 | — | — |
| 2022-05-05 | $6.49 | $6.49 | 1,902,900 | — | — |
| 2022-05-04 | $7.03 | $7.03 | 2,679,400 | — | — |
| 2022-05-03 | $7.15 | $7.15 | 4,266,500 | — | — |
| 2022-05-02 | $6.87 | $6.87 | 7,496,700 | — | — |
| 2022-04-29 | $6.11 | $6.11 | 36,641,400 | — | — |
| 2022-04-28 | $4.96 | $4.96 | 2,730,700 | — | — |
| 2022-04-27 | $4.86 | $4.86 | 733,500 | — | — |
| 2022-04-26 | $4.82 | $4.82 | 725,600 | — | — |
| 2022-04-25 | $5.09 | $5.09 | 917,300 | — | — |
| 2022-04-22 | $4.87 | $4.87 | 271,700 | — | — |
| 2022-04-21 | $4.99 | $4.99 | 533,700 | — | — |
| 2022-04-20 | $5.34 | $5.34 | 398,600 | — | — |
| 2022-04-19 | $5.45 | $5.45 | 643,400 | — | — |
| 2022-04-18 | $5.35 | $5.35 | 773,100 | — | — |
| 2022-04-14 | $6.08 | $6.08 | 1,226,200 | — | — |
| 2022-04-13 | $6.24 | $6.24 | 1,503,100 | — | — |
| 2022-04-12 | $5.90 | $5.90 | 927,100 | — | — |
| 2022-04-11 | $6.08 | $6.08 | 1,031,100 | — | — |
| 2022-04-08 | $6.45 | $6.45 | 770,400 | — | — |
| 2022-04-07 | $6.78 | $6.78 | 975,100 | — | — |
| 2022-04-06 | $7.70 | $7.70 | 1,129,800 | — | — |
| 2022-04-05 | $7.23 | $7.23 | 3,069,700 | — | — |
| 2022-04-04 | $7.11 | $7.11 | 1,418,500 | — | — |
| 2022-04-01 | $6.66 | $6.66 | 1,276,700 | — | — |
| 2022-03-31 | $6.55 | $6.55 | 366,400 | — | — |
| 2022-03-30 | $6.57 | $6.57 | 797,300 | — | — |
| 2022-03-29 | $6.75 | $6.75 | 612,900 | — | — |
| 2022-03-28 | $6.94 | $6.94 | 714,800 | — | — |
| 2022-03-25 | $7.00 | $7.00 | 625,600 | — | — |
| 2022-03-24 | $7.38 | $7.38 | 727,800 | — | — |
| 2022-03-23 | $7.26 | $7.26 | 771,400 | — | — |
| 2022-03-22 | $7.39 | $7.39 | 499,600 | — | — |
| 2022-03-21 | $7.00 | $7.00 | 606,000 | — | — |
| 2022-03-18 | $7.22 | $7.22 | 900,100 | — | — |
| 2022-03-17 | $7.13 | $7.13 | 511,200 | — | — |
| 2022-03-16 | $6.82 | $6.82 | 869,900 | — | — |
| 2022-03-15 | $6.24 | $6.24 | 529,900 | — | — |
| 2022-03-14 | $6.00 | $6.00 | 855,400 | — | — |
| 2022-03-11 | $6.76 | $6.76 | 574,800 | — | — |
| 2022-03-10 | $7.00 | $7.00 | 692,900 | — | — |
| 2022-03-09 | $6.85 | $6.85 | 676,700 | — | — |
| 2022-03-08 | $6.40 | $6.40 | 961,400 | — | — |
| 2022-03-07 | $6.25 | $6.25 | 593,500 | — | — |
| 2022-03-04 | $6.18 | $6.18 | 637,900 | — | — |
| 2022-03-03 | $6.47 | $6.47 | 929,800 | — | — |
| 2022-03-02 | $6.90 | $6.90 | 808,900 | — | — |
| 2022-03-01 | $6.89 | $6.89 | 658,800 | — | — |
| 2022-02-28 | $7.24 | $7.24 | 918,700 | — | — |
| 2022-02-25 | $7.28 | $7.28 | 687,600 | — | — |
| 2022-02-24 | $7.20 | $7.20 | 763,800 | — | — |
| 2022-02-23 | $6.93 | $6.93 | 557,800 | — | — |
| 2022-02-22 | $7.07 | $7.07 | 772,800 | — | — |
| 2022-02-18 | $7.18 | $7.18 | 633,800 | — | — |
| 2022-02-17 | $7.06 | $7.06 | 798,700 | — | — |
| 2022-02-16 | $7.35 | $7.35 | 692,200 | — | — |
| 2022-02-15 | $7.61 | $7.61 | 406,900 | — | — |
| 2022-02-14 | $7.29 | $7.29 | 529,900 | — | — |
| 2022-02-11 | $7.58 | $7.58 | 708,700 | — | — |
| 2022-02-10 | $7.64 | $7.64 | 906,400 | — | — |
| 2022-02-09 | $8.07 | $8.07 | 664,200 | — | — |
| 2022-02-08 | $7.64 | $7.64 | 1,017,300 | — | — |
| 2022-02-07 | $7.96 | $7.96 | 531,800 | — | — |
| 2022-02-04 | $7.95 | $7.95 | 1,132,100 | — | — |
| 2022-02-03 | $7.49 | $7.49 | 1,452,400 | — | — |
| 2022-02-02 | $7.86 | $7.86 | 1,505,200 | — | — |
| 2022-02-01 | $8.41 | $8.41 | 1,577,400 | — | — |
| 2022-01-31 | $8.90 | $8.90 | 2,364,300 | — | — |
| 2022-01-28 | $8.45 | $8.45 | 2,754,000 | — | — |
| 2022-01-27 | $8.30 | $8.30 | 4,549,900 | — | — |
| 2022-01-26 | $9.32 | $9.32 | 1,517,300 | — | — |
| 2022-01-25 | $10.01 | $10.01 | 515,500 | — | — |
| 2022-01-24 | $10.00 | $10.00 | 1,882,000 | — | — |
| 2022-01-21 | $11.21 | $11.21 | 953,700 | — | — |
| 2022-01-20 | $11.55 | $11.55 | 1,410,100 | — | — |
| 2022-01-19 | $13.46 | $13.46 | 1,255,800 | — | — |
| 2022-01-18 | $13.39 | $13.39 | 2,217,500 | — | — |
| 2022-01-14 | $14.97 | $14.97 | 924,600 | — | — |
| 2022-01-13 | $14.56 | $14.56 | 339,200 | — | — |
| 2022-01-12 | $14.39 | $14.39 | 649,400 | — | — |
| 2022-01-11 | $14.55 | $14.55 | 342,900 | — | — |
| 2022-01-10 | $14.28 | $14.28 | 562,700 | — | — |
| 2022-01-07 | $14.11 | $14.11 | 899,400 | — | — |
| 2022-01-06 | $14.07 | $14.07 | 2,741,600 | — | — |
| 2022-01-05 | $15.10 | $15.10 | 1,455,900 | — | — |
| 2022-01-04 | $16.20 | $16.20 | 1,781,500 | — | — |
| 2022-01-03 | $16.98 | $16.98 | 1,412,100 | — | — |