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
- 2020-02-27 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 | $6.80 | $6.80 | 304,040 | — | — |
| 2022-12-29 | $6.70 | $6.70 | 238,300 | — | — |
| 2022-12-28 | $6.20 | $6.20 | 208,500 | — | — |
| 2022-12-27 | $6.10 | $6.10 | 246,120 | — | — |
| 2022-12-23 | $6.35 | $6.35 | 244,500 | — | — |
| 2022-12-22 | $6.55 | $6.55 | 320,320 | — | — |
| 2022-12-21 | $7.00 | $7.00 | 176,800 | — | — |
| 2022-12-20 | $7.10 | $7.10 | 288,040 | — | — |
| 2022-12-19 | $7.10 | $7.10 | 430,120 | — | — |
| 2022-12-16 | $7.40 | $7.40 | 506,560 | — | — |
| 2022-12-15 | $7.65 | $7.65 | 343,020 | — | — |
| 2022-12-14 | $7.70 | $7.70 | 400,060 | — | — |
| 2022-12-13 | $7.70 | $7.70 | 285,780 | — | — |
| 2022-12-12 | $7.80 | $7.80 | 269,460 | — | — |
| 2022-12-09 | $7.65 | $7.65 | 219,000 | — | — |
| 2022-12-08 | $7.65 | $7.65 | 192,920 | — | — |
| 2022-12-07 | $7.50 | $7.50 | 196,620 | — | — |
| 2022-12-06 | $7.95 | $7.95 | 244,640 | — | — |
| 2022-12-05 | $8.80 | $8.80 | 224,300 | — | — |
| 2022-12-02 | $8.80 | $8.80 | 184,480 | — | — |
| 2022-12-01 | $8.45 | $8.45 | 233,640 | — | — |
| 2022-11-30 | $8.40 | $8.40 | 311,040 | — | — |
| 2022-11-29 | $8.30 | $8.30 | 490,560 | — | — |
| 2022-11-28 | $7.45 | $7.45 | 350,820 | — | — |
| 2022-11-25 | $7.85 | $7.85 | 140,820 | — | — |
| 2022-11-23 | $8.10 | $8.10 | 178,460 | — | — |
| 2022-11-22 | $7.90 | $7.90 | 293,480 | — | — |
| 2022-11-21 | $8.15 | $8.15 | 337,420 | — | — |
| 2022-11-18 | $8.60 | $8.60 | 350,480 | — | — |
| 2022-11-17 | $9.05 | $9.05 | 250,860 | — | — |
| 2022-11-16 | $9.55 | $9.55 | 332,160 | — | — |
| 2022-11-15 | $11.40 | $11.40 | 538,080 | — | — |
| 2022-11-14 | $10.10 | $10.10 | 316,580 | — | — |
| 2022-11-11 | $10.10 | $10.10 | 416,820 | — | — |
| 2022-11-10 | $9.00 | $9.00 | 335,420 | — | — |
| 2022-11-09 | $8.05 | $8.05 | 459,820 | — | — |
| 2022-11-08 | $9.00 | $9.00 | 194,760 | — | — |
| 2022-11-07 | $9.30 | $9.30 | 186,760 | — | — |
| 2022-11-04 | $9.00 | $9.00 | 196,500 | — | — |
| 2022-11-03 | $8.85 | $8.85 | 208,420 | — | — |
| 2022-11-02 | $8.85 | $8.85 | 354,380 | — | — |
| 2022-11-01 | $9.45 | $9.45 | 172,580 | — | — |
| 2022-10-31 | $10.00 | $10.00 | 299,320 | — | — |
| 2022-10-28 | $9.80 | $9.80 | 249,480 | — | — |
| 2022-10-27 | $9.90 | $9.90 | 153,760 | — | — |
| 2022-10-26 | $10.15 | $10.15 | 258,000 | — | — |
| 2022-10-25 | $10.60 | $10.60 | 294,700 | — | — |
| 2022-10-24 | $9.40 | $9.40 | 229,900 | — | — |
| 2022-10-21 | $9.95 | $9.95 | 155,820 | — | — |
| 2022-10-20 | $9.70 | $9.70 | 139,660 | — | — |
| 2022-10-19 | $9.55 | $9.55 | 191,080 | — | — |
| 2022-10-18 | $10.15 | $10.15 | 199,540 | — | — |
| 2022-10-17 | $10.20 | $10.20 | 213,020 | — | — |
| 2022-10-14 | $9.25 | $9.25 | 262,060 | — | — |
| 2022-10-13 | $9.80 | $9.80 | 238,940 | — | — |
| 2022-10-12 | $9.55 | $9.55 | 255,700 | — | — |
| 2022-10-11 | $9.75 | $9.75 | 243,740 | — | — |
| 2022-10-10 | $9.80 | $9.80 | 204,460 | — | — |
| 2022-10-07 | $10.30 | $10.30 | 181,180 | — | — |
| 2022-10-06 | $10.85 | $10.85 | 201,300 | — | — |
| 2022-10-05 | $10.55 | $10.55 | 214,000 | — | — |
| 2022-10-04 | $10.95 | $10.95 | 466,000 | — | — |
| 2022-10-03 | $10.10 | $10.10 | 449,860 | — | — |
| 2022-09-30 | $9.35 | $9.35 | 366,880 | — | — |
| 2022-09-29 | $9.60 | $9.60 | 304,240 | — | — |
| 2022-09-28 | $10.50 | $10.50 | 253,260 | — | — |
| 2022-09-27 | $10.00 | $10.00 | 330,980 | — | — |
| 2022-09-26 | $9.60 | $9.60 | 487,100 | — | — |
| 2022-09-23 | $10.15 | $10.15 | 514,980 | — | — |
| 2022-09-22 | $10.35 | $10.35 | 503,940 | — | — |
| 2022-09-21 | $11.00 | $11.00 | 441,440 | — | — |
| 2022-09-20 | $11.55 | $11.55 | 494,060 | — | — |
| 2022-09-19 | $12.25 | $12.25 | 472,100 | — | — |
| 2022-09-16 | $12.90 | $12.90 | 332,640 | — | — |
| 2022-09-15 | $13.55 | $13.55 | 304,900 | — | — |
| 2022-09-14 | $13.65 | $13.65 | 236,940 | — | — |
| 2022-09-13 | $13.70 | $13.70 | 193,560 | — | — |
| 2022-09-12 | $14.50 | $14.50 | 251,140 | — | — |
| 2022-09-09 | $14.50 | $14.50 | 300,840 | — | — |
| 2022-09-08 | $13.55 | $13.55 | 254,760 | — | — |
| 2022-09-07 | $14.15 | $14.15 | 208,900 | — | — |
| 2022-09-06 | $14.10 | $14.10 | 301,240 | — | — |
| 2022-09-02 | $13.75 | $13.75 | 307,660 | — | — |
| 2022-09-01 | $13.90 | $13.90 | 333,020 | — | — |
| 2022-08-31 | $15.40 | $15.40 | 750,800 | — | — |
| 2022-08-30 | $14.70 | $14.70 | 317,920 | — | — |
| 2022-08-29 | $14.35 | $14.35 | 353,300 | — | — |
| 2022-08-26 | $13.75 | $13.75 | 545,280 | — | — |
| 2022-08-25 | $14.80 | $14.80 | 568,680 | — | — |
| 2022-08-24 | $15.00 | $15.00 | 402,040 | — | — |
| 2022-08-23 | $15.00 | $15.00 | 416,540 | — | — |
| 2022-08-22 | $15.10 | $15.10 | 424,040 | — | — |
| 2022-08-19 | $15.60 | $15.60 | 421,240 | — | — |
| 2022-08-18 | $17.15 | $17.15 | 349,620 | — | — |
| 2022-08-17 | $16.80 | $16.80 | 535,940 | — | — |
| 2022-08-16 | $19.40 | $19.40 | 503,120 | — | — |
| 2022-08-15 | $20.45 | $20.45 | 329,880 | — | — |
| 2022-08-12 | $20.15 | $20.15 | 489,640 | — | — |
| 2022-08-11 | $19.95 | $19.95 | 505,200 | — | — |
| 2022-08-10 | $21.35 | $21.35 | 358,580 | — | — |
| 2022-08-09 | $20.55 | $20.55 | 323,960 | — | — |
| 2022-08-08 | $22.30 | $22.30 | 477,920 | — | — |
| 2022-08-05 | $23.00 | $23.00 | 389,120 | — | — |
| 2022-08-04 | $20.50 | $20.50 | 322,380 | — | — |
| 2022-08-03 | $21.60 | $21.60 | 396,800 | — | — |
| 2022-08-02 | $20.65 | $20.65 | 499,700 | — | — |
| 2022-08-01 | $19.30 | $19.30 | 356,780 | — | — |
| 2022-07-29 | $17.65 | $17.65 | 189,680 | — | — |
| 2022-07-28 | $17.30 | $17.30 | 204,960 | — | — |
| 2022-07-27 | $16.30 | $16.30 | 172,260 | — | — |
| 2022-07-26 | $15.40 | $15.40 | 413,300 | — | — |
| 2022-07-25 | $16.55 | $16.55 | 248,320 | — | — |
| 2022-07-22 | $17.60 | $17.60 | 189,280 | — | — |
| 2022-07-21 | $19.05 | $19.05 | 247,380 | — | — |
| 2022-07-20 | $18.85 | $18.85 | 355,060 | — | — |
| 2022-07-19 | $17.00 | $17.00 | 332,780 | — | — |
| 2022-07-18 | $15.05 | $15.05 | 533,620 | — | — |
| 2022-07-15 | $16.25 | $16.25 | 137,120 | — | — |
| 2022-07-14 | $16.20 | $16.20 | 249,640 | — | — |
| 2022-07-13 | $16.20 | $16.20 | 246,620 | — | — |
| 2022-07-12 | $16.35 | $16.35 | 239,380 | — | — |
| 2022-07-11 | $16.70 | $16.70 | 146,060 | — | — |
| 2022-07-08 | $18.30 | $18.30 | 125,540 | — | — |
| 2022-07-07 | $17.95 | $17.95 | 168,260 | — | — |
| 2022-07-06 | $16.85 | $16.85 | 152,460 | — | — |
| 2022-07-05 | $16.40 | $16.40 | 276,860 | — | — |
| 2022-07-01 | $15.40 | $15.40 | 136,620 | — | — |
| 2022-06-30 | $15.65 | $15.65 | 139,400 | — | — |
| 2022-06-29 | $15.05 | $15.05 | 213,540 | — | — |
| 2022-06-28 | $16.30 | $16.30 | 157,740 | — | — |
| 2022-06-27 | $17.10 | $17.10 | 317,380 | — | — |
| 2022-06-24 | $17.95 | $17.95 | 630,700 | — | — |
| 2022-06-23 | $17.15 | $17.15 | 244,220 | — | — |
| 2022-06-22 | $17.05 | $17.05 | 325,380 | — | — |
| 2022-06-21 | $15.90 | $15.90 | 238,600 | — | — |
| 2022-06-17 | $14.95 | $14.95 | 426,920 | — | — |
| 2022-06-16 | $13.50 | $13.50 | 201,560 | — | — |
| 2022-06-15 | $14.65 | $14.65 | 231,360 | — | — |
| 2022-06-14 | $13.70 | $13.70 | 153,560 | — | — |
| 2022-06-13 | $13.40 | $13.40 | 182,740 | — | — |
| 2022-06-10 | $14.30 | $14.30 | 212,440 | — | — |
| 2022-06-09 | $14.05 | $14.05 | 123,320 | — | — |
| 2022-06-08 | $14.80 | $14.80 | 135,180 | — | — |
| 2022-06-07 | $15.25 | $15.25 | 156,720 | — | — |
| 2022-06-06 | $15.50 | $15.50 | 146,600 | — | — |
| 2022-06-03 | $14.95 | $14.95 | 129,020 | — | — |
| 2022-06-02 | $15.45 | $15.45 | 159,480 | — | — |
| 2022-06-01 | $14.95 | $14.95 | 168,920 | — | — |
| 2022-05-31 | $16.25 | $16.25 | 227,220 | — | — |
| 2022-05-27 | $15.80 | $15.80 | 161,140 | — | — |
| 2022-05-26 | $14.60 | $14.60 | 191,540 | — | — |
| 2022-05-25 | $14.10 | $14.10 | 136,100 | — | — |
| 2022-05-24 | $13.40 | $13.40 | 167,800 | — | — |
| 2022-05-23 | $14.50 | $14.50 | 164,960 | — | — |
| 2022-05-20 | $15.80 | $15.80 | 169,460 | — | — |
| 2022-05-19 | $15.95 | $15.95 | 187,460 | — | — |
| 2022-05-18 | $15.90 | $15.90 | 157,720 | — | — |
| 2022-05-17 | $16.90 | $16.90 | 203,940 | — | — |
| 2022-05-16 | $16.00 | $16.00 | 336,480 | — | — |
| 2022-05-13 | $15.85 | $15.85 | 372,920 | — | — |
| 2022-05-12 | $13.95 | $13.95 | 300,100 | — | — |
| 2022-05-11 | $12.85 | $12.85 | 265,460 | — | — |
| 2022-05-10 | $14.35 | $14.35 | 195,740 | — | — |
| 2022-05-09 | $14.25 | $14.25 | 251,260 | — | — |
| 2022-05-06 | $15.80 | $15.80 | 217,440 | — | — |
| 2022-05-05 | $17.40 | $17.40 | 308,580 | — | — |
| 2022-05-04 | $17.70 | $17.70 | 217,160 | — | — |
| 2022-05-03 | $17.35 | $17.35 | 302,260 | — | — |
| 2022-05-02 | $17.30 | $17.30 | 362,200 | — | — |
| 2022-04-29 | $16.40 | $16.40 | 285,940 | — | — |
| 2022-04-28 | $17.15 | $17.15 | 180,680 | — | — |
| 2022-04-27 | $16.90 | $16.90 | 181,860 | — | — |
| 2022-04-26 | $17.25 | $17.25 | 138,680 | — | — |
| 2022-04-25 | $17.90 | $17.90 | 256,540 | — | — |
| 2022-04-22 | $17.15 | $17.15 | 223,000 | — | — |
| 2022-04-21 | $17.20 | $17.20 | 241,960 | — | — |
| 2022-04-20 | $17.90 | $17.90 | 148,420 | — | — |
| 2022-04-19 | $19.05 | $19.05 | 192,280 | — | — |
| 2022-04-18 | $18.05 | $18.05 | 240,560 | — | — |
| 2022-04-14 | $19.00 | $19.00 | 193,980 | — | — |
| 2022-04-13 | $19.15 | $19.15 | 112,580 | — | — |
| 2022-04-12 | $18.70 | $18.70 | 137,420 | — | — |
| 2022-04-11 | $18.60 | $18.60 | 129,800 | — | — |
| 2022-04-08 | $18.95 | $18.95 | 176,240 | — | — |
| 2022-04-07 | $20.30 | $20.30 | 197,480 | — | — |
| 2022-04-06 | $20.95 | $20.95 | 166,500 | — | — |
| 2022-04-05 | $21.00 | $21.00 | 204,440 | — | — |
| 2022-04-04 | $22.00 | $22.00 | 187,420 | — | — |
| 2022-04-01 | $20.55 | $20.55 | 274,940 | — | — |
| 2022-03-31 | $21.65 | $21.65 | 165,840 | — | — |
| 2022-03-30 | $22.25 | $22.25 | 98,340 | — | — |
| 2022-03-29 | $22.85 | $22.85 | 146,500 | — | — |
| 2022-03-28 | $21.25 | $21.25 | 114,940 | — | — |
| 2022-03-25 | $21.50 | $21.50 | 130,040 | — | — |
| 2022-03-24 | $21.90 | $21.90 | 140,460 | — | — |
| 2022-03-23 | $21.40 | $21.40 | 143,080 | — | — |
| 2022-03-22 | $22.55 | $22.55 | 180,040 | — | — |
| 2022-03-21 | $22.00 | $22.00 | 238,220 | — | — |
| 2022-03-18 | $23.05 | $23.05 | 298,080 | — | — |
| 2022-03-17 | $22.50 | $22.50 | 312,500 | — | — |
| 2022-03-16 | $20.80 | $20.80 | 280,740 | — | — |
| 2022-03-15 | $18.65 | $18.65 | 214,700 | — | — |
| 2022-03-14 | $17.95 | $17.95 | 195,260 | — | — |
| 2022-03-11 | $19.40 | $19.40 | 226,580 | — | — |
| 2022-03-10 | $20.50 | $20.50 | 203,200 | — | — |
| 2022-03-09 | $20.20 | $20.20 | 349,960 | — | — |
| 2022-03-08 | $18.05 | $18.05 | 332,280 | — | — |
| 2022-03-07 | $17.35 | $17.35 | 327,940 | — | — |
| 2022-03-04 | $17.50 | $17.50 | 285,900 | — | — |
| 2022-03-03 | $19.00 | $19.00 | 290,300 | — | — |
| 2022-03-02 | $20.35 | $20.35 | 301,640 | — | — |
| 2022-03-01 | $21.05 | $21.05 | 407,300 | — | — |
| 2022-02-28 | $21.00 | $21.00 | 483,280 | — | — |
| 2022-02-25 | $19.85 | $19.85 | 507,340 | — | — |
| 2022-02-24 | $21.35 | $21.35 | 533,800 | — | — |
| 2022-02-23 | $21.25 | $21.25 | 268,940 | — | — |
| 2022-02-22 | $22.10 | $22.10 | 318,800 | — | — |
| 2022-02-18 | $23.45 | $23.45 | 238,580 | — | — |
| 2022-02-17 | $24.10 | $24.10 | 238,840 | — | — |
| 2022-02-16 | $25.15 | $25.15 | 639,440 | — | — |
| 2022-02-15 | $26.40 | $26.40 | 627,700 | — | — |
| 2022-02-14 | $25.55 | $25.55 | 139,620 | — | — |
| 2022-02-11 | $25.65 | $25.65 | 178,000 | — | — |
| 2022-02-10 | $26.45 | $26.45 | 380,920 | — | — |
| 2022-02-09 | $28.00 | $28.00 | 179,180 | — | — |
| 2022-02-08 | $27.05 | $27.05 | 190,220 | — | — |
| 2022-02-07 | $26.60 | $26.60 | 172,380 | — | — |
| 2022-02-04 | $26.20 | $26.20 | 167,140 | — | — |
| 2022-02-03 | $25.35 | $25.35 | 187,280 | — | — |
| 2022-02-02 | $26.40 | $26.40 | 279,420 | — | — |
| 2022-02-01 | $27.20 | $27.20 | 285,880 | — | — |
| 2022-01-31 | $26.15 | $26.15 | 348,320 | — | — |
| 2022-01-28 | $23.85 | $23.85 | 317,660 | — | — |
| 2022-01-27 | $23.00 | $23.00 | 260,440 | — | — |
| 2022-01-26 | $24.10 | $24.10 | 250,060 | — | — |
| 2022-01-25 | $24.00 | $24.00 | 302,700 | — | — |
| 2022-01-24 | $24.35 | $24.35 | 599,920 | — | — |
| 2022-01-21 | $23.65 | $23.65 | 290,660 | — | — |
| 2022-01-20 | $24.90 | $24.90 | 265,060 | — | — |
| 2022-01-19 | $25.05 | $25.05 | 255,720 | — | — |
| 2022-01-18 | $26.20 | $26.20 | 300,480 | — | — |
| 2022-01-14 | $28.50 | $28.50 | 224,320 | — | — |
| 2022-01-13 | $29.30 | $29.30 | 366,560 | — | — |
| 2022-01-12 | $32.30 | $32.30 | 246,280 | — | — |
| 2022-01-11 | $32.80 | $32.80 | 208,900 | — | — |
| 2022-01-10 | $31.75 | $31.75 | 266,140 | — | — |
| 2022-01-07 | $33.35 | $33.35 | 261,580 | — | — |
| 2022-01-06 | $33.65 | $33.65 | 329,840 | — | — |
| 2022-01-05 | $34.95 | $34.95 | 297,100 | — | — |
| 2022-01-04 | $38.30 | $38.30 | 142,980 | — | — |
| 2022-01-03 | $39.65 | $39.65 | 181,120 | — | — |