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
- 2021-10-27 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 | $4.30 | $4.30 | 71,100 | — | — |
| 2022-12-29 | $4.19 | $4.19 | 62,500 | — | — |
| 2022-12-28 | $4.06 | $4.06 | 80,000 | — | — |
| 2022-12-27 | $4.02 | $4.02 | 49,300 | — | — |
| 2022-12-23 | $4.29 | $4.29 | 57,200 | — | — |
| 2022-12-22 | $4.34 | $4.34 | 116,400 | — | — |
| 2022-12-21 | $4.50 | $4.50 | 170,200 | — | — |
| 2022-12-20 | $4.03 | $4.03 | 117,900 | — | — |
| 2022-12-19 | $4.03 | $4.03 | 99,500 | — | — |
| 2022-12-16 | $4.14 | $4.14 | 361,100 | — | — |
| 2022-12-15 | $3.45 | $3.45 | 420,700 | — | — |
| 2022-12-14 | $3.36 | $3.36 | 249,100 | — | — |
| 2022-12-13 | $3.38 | $3.38 | 440,400 | — | — |
| 2022-12-12 | $3.42 | $3.42 | 209,200 | — | — |
| 2022-12-09 | $3.87 | $3.87 | 29,900 | — | — |
| 2022-12-08 | $4.06 | $4.06 | 47,100 | — | — |
| 2022-12-07 | $4.17 | $4.17 | 47,200 | — | — |
| 2022-12-06 | $4.09 | $4.09 | 74,400 | — | — |
| 2022-12-05 | $4.40 | $4.40 | 35,700 | — | — |
| 2022-12-02 | $4.61 | $4.61 | 92,700 | — | — |
| 2022-12-01 | $4.84 | $4.84 | 48,800 | — | — |
| 2022-11-30 | $4.95 | $4.95 | 29,300 | — | — |
| 2022-11-29 | $4.88 | $4.88 | 50,000 | — | — |
| 2022-11-28 | $4.89 | $4.89 | 22,600 | — | — |
| 2022-11-25 | $5.37 | $5.37 | 9,000 | — | — |
| 2022-11-23 | $5.42 | $5.42 | 27,600 | — | — |
| 2022-11-22 | $5.40 | $5.40 | 23,100 | — | — |
| 2022-11-21 | $5.42 | $5.42 | 38,300 | — | — |
| 2022-11-18 | $5.52 | $5.52 | 199,200 | — | — |
| 2022-11-17 | $5.34 | $5.34 | 99,000 | — | — |
| 2022-11-16 | $5.31 | $5.31 | 44,500 | — | — |
| 2022-11-15 | $5.42 | $5.42 | 56,800 | — | — |
| 2022-11-14 | $5.21 | $5.21 | 108,200 | — | — |
| 2022-11-11 | $5.44 | $5.44 | 71,200 | — | — |
| 2022-11-10 | $5.31 | $5.31 | 103,600 | — | — |
| 2022-11-09 | $4.62 | $4.62 | 74,300 | — | — |
| 2022-11-08 | $5.00 | $5.00 | 84,600 | — | — |
| 2022-11-07 | $4.99 | $4.99 | 32,300 | — | — |
| 2022-11-04 | $4.92 | $4.92 | 82,300 | — | — |
| 2022-11-03 | $4.89 | $4.89 | 86,600 | — | — |
| 2022-11-02 | $5.19 | $5.19 | 58,300 | — | — |
| 2022-11-01 | $5.57 | $5.57 | 82,800 | — | — |
| 2022-10-31 | $5.54 | $5.54 | 59,800 | — | — |
| 2022-10-28 | $5.51 | $5.51 | 87,300 | — | — |
| 2022-10-27 | $5.30 | $5.30 | 40,700 | — | — |
| 2022-10-26 | $5.39 | $5.39 | 40,300 | — | — |
| 2022-10-25 | $5.39 | $5.39 | 83,500 | — | — |
| 2022-10-24 | $5.19 | $5.19 | 44,600 | — | — |
| 2022-10-21 | $5.18 | $5.18 | 96,600 | — | — |
| 2022-10-20 | $5.35 | $5.35 | 127,900 | — | — |
| 2022-10-19 | $5.46 | $5.46 | 59,200 | — | — |
| 2022-10-18 | $5.80 | $5.80 | 352,100 | — | — |
| 2022-10-17 | $5.81 | $5.81 | 52,000 | — | — |
| 2022-10-14 | $5.77 | $5.77 | 46,000 | — | — |
| 2022-10-13 | $5.94 | $5.94 | 66,600 | — | — |
| 2022-10-12 | $5.91 | $5.91 | 66,000 | — | — |
| 2022-10-11 | $5.83 | $5.83 | 67,800 | — | — |
| 2022-10-10 | $5.89 | $5.89 | 79,500 | — | — |
| 2022-10-07 | $6.09 | $6.09 | 58,900 | — | — |
| 2022-10-06 | $6.53 | $6.53 | 85,500 | — | — |
| 2022-10-05 | $7.01 | $7.01 | 84,100 | — | — |
| 2022-10-04 | $7.09 | $7.09 | 164,600 | — | — |
| 2022-10-03 | $6.71 | $6.71 | 106,100 | — | — |
| 2022-09-30 | $6.66 | $6.66 | 78,100 | — | — |
| 2022-09-29 | $6.65 | $6.65 | 69,800 | — | — |
| 2022-09-28 | $6.70 | $6.70 | 331,900 | — | — |
| 2022-09-27 | $7.06 | $7.06 | 76,400 | — | — |
| 2022-09-26 | $6.95 | $6.95 | 158,900 | — | — |
| 2022-09-23 | $6.96 | $6.96 | 120,500 | — | — |
| 2022-09-22 | $6.89 | $6.89 | 79,600 | — | — |
| 2022-09-21 | $7.05 | $7.05 | 156,700 | — | — |
| 2022-09-20 | $7.33 | $7.33 | 128,400 | — | — |
| 2022-09-19 | $7.78 | $7.78 | 79,300 | — | — |
| 2022-09-16 | $7.46 | $7.46 | 695,400 | — | — |
| 2022-09-15 | $7.58 | $7.58 | 157,400 | — | — |
| 2022-09-14 | $7.76 | $7.76 | 155,400 | — | — |
| 2022-09-13 | $7.62 | $7.62 | 109,000 | — | — |
| 2022-09-12 | $7.66 | $7.66 | 82,600 | — | — |
| 2022-09-09 | $7.55 | $7.55 | 120,900 | — | — |
| 2022-09-08 | $7.34 | $7.34 | 142,400 | — | — |
| 2022-09-07 | $7.10 | $7.10 | 122,800 | — | — |
| 2022-09-06 | $7.03 | $7.03 | 242,000 | — | — |
| 2022-09-02 | $6.99 | $6.99 | 96,500 | — | — |
| 2022-09-01 | $7.06 | $7.06 | 78,300 | — | — |
| 2022-08-31 | $7.12 | $7.12 | 47,800 | — | — |
| 2022-08-30 | $7.12 | $7.12 | 49,100 | — | — |
| 2022-08-29 | $7.11 | $7.11 | 53,900 | — | — |
| 2022-08-26 | $7.07 | $7.07 | 78,100 | — | — |
| 2022-08-25 | $7.69 | $7.69 | 28,900 | — | — |
| 2022-08-24 | $7.40 | $7.40 | 34,900 | — | — |
| 2022-08-23 | $7.41 | $7.41 | 38,100 | — | — |
| 2022-08-22 | $7.67 | $7.67 | 35,700 | — | — |
| 2022-08-19 | $7.96 | $7.96 | 48,600 | — | — |
| 2022-08-18 | $8.33 | $8.33 | 31,200 | — | — |
| 2022-08-17 | $8.15 | $8.15 | 44,700 | — | — |
| 2022-08-16 | $8.36 | $8.36 | 54,300 | — | — |
| 2022-08-15 | $8.23 | $8.23 | 93,600 | — | — |
| 2022-08-12 | $8.37 | $8.37 | 164,800 | — | — |
| 2022-08-11 | $8.95 | $8.95 | 67,600 | — | — |
| 2022-08-10 | $8.67 | $8.67 | 47,400 | — | — |
| 2022-08-09 | $8.75 | $8.75 | 22,900 | — | — |
| 2022-08-08 | $8.89 | $8.89 | 57,100 | — | — |
| 2022-08-05 | $8.90 | $8.90 | 37,000 | — | — |
| 2022-08-04 | $8.97 | $8.97 | 84,600 | — | — |
| 2022-08-03 | $8.80 | $8.80 | 73,100 | — | — |
| 2022-08-02 | $8.44 | $8.44 | 37,600 | — | — |
| 2022-08-01 | $8.16 | $8.16 | 46,700 | — | — |
| 2022-07-29 | $8.06 | $8.06 | 37,400 | — | — |
| 2022-07-28 | $8.20 | $8.20 | 47,300 | — | — |
| 2022-07-27 | $7.96 | $7.96 | 60,100 | — | — |
| 2022-07-26 | $7.75 | $7.75 | 38,500 | — | — |
| 2022-07-25 | $7.75 | $7.75 | 23,500 | — | — |
| 2022-07-22 | $7.90 | $7.90 | 26,800 | — | — |
| 2022-07-21 | $8.30 | $8.30 | 47,400 | — | — |
| 2022-07-20 | $8.42 | $8.42 | 54,500 | — | — |
| 2022-07-19 | $8.19 | $8.19 | 70,700 | — | — |
| 2022-07-18 | $7.62 | $7.62 | 23,800 | — | — |
| 2022-07-15 | $7.63 | $7.63 | 113,900 | — | — |
| 2022-07-14 | $7.23 | $7.23 | 29,700 | — | — |
| 2022-07-13 | $7.28 | $7.28 | 29,200 | — | — |
| 2022-07-12 | $7.22 | $7.22 | 28,700 | — | — |
| 2022-07-11 | $7.44 | $7.44 | 50,300 | — | — |
| 2022-07-08 | $7.86 | $7.86 | 35,200 | — | — |
| 2022-07-07 | $7.77 | $7.77 | 64,100 | — | — |
| 2022-07-06 | $7.36 | $7.36 | 71,000 | — | — |
| 2022-07-05 | $7.32 | $7.32 | 58,800 | — | — |
| 2022-07-01 | $7.16 | $7.16 | 55,200 | — | — |
| 2022-06-30 | $6.97 | $6.97 | 90,700 | — | — |
| 2022-06-29 | $6.88 | $6.88 | 78,800 | — | — |
| 2022-06-28 | $7.66 | $7.66 | 71,700 | — | — |
| 2022-06-27 | $8.12 | $8.12 | 172,500 | — | — |
| 2022-06-24 | $7.84 | $7.84 | 1,365,100 | — | — |
| 2022-06-23 | $7.81 | $7.81 | 95,400 | — | — |
| 2022-06-22 | $7.79 | $7.79 | 117,700 | — | — |
| 2022-06-21 | $7.80 | $7.80 | 158,500 | — | — |
| 2022-06-17 | $7.73 | $7.73 | 196,800 | — | — |
| 2022-06-16 | $7.52 | $7.52 | 144,000 | — | — |
| 2022-06-15 | $7.84 | $7.84 | 143,200 | — | — |
| 2022-06-14 | $7.18 | $7.18 | 93,000 | — | — |
| 2022-06-13 | $7.15 | $7.15 | 134,400 | — | — |
| 2022-06-10 | $8.11 | $8.11 | 64,600 | — | — |
| 2022-06-09 | $8.47 | $8.47 | 55,900 | — | — |
| 2022-06-08 | $8.69 | $8.69 | 64,700 | — | — |
| 2022-06-07 | $8.98 | $8.98 | 118,200 | — | — |
| 2022-06-06 | $9.00 | $9.00 | 100,100 | — | — |
| 2022-06-03 | $9.45 | $9.45 | 256,100 | — | — |
| 2022-06-02 | $9.37 | $9.37 | 236,500 | — | — |
| 2022-06-01 | $8.93 | $8.93 | 104,300 | — | — |
| 2022-05-31 | $9.28 | $9.28 | 126,900 | — | — |
| 2022-05-27 | $9.43 | $9.43 | 167,000 | — | — |
| 2022-05-26 | $9.49 | $9.49 | 181,000 | — | — |
| 2022-05-25 | $9.19 | $9.19 | 202,800 | — | — |
| 2022-05-24 | $9.45 | $9.45 | 227,000 | — | — |
| 2022-05-23 | $8.59 | $8.59 | 187,200 | — | — |
| 2022-05-20 | $8.54 | $8.54 | 139,500 | — | — |
| 2022-05-19 | $8.26 | $8.26 | 146,600 | — | — |
| 2022-05-18 | $8.12 | $8.12 | 159,000 | — | — |
| 2022-05-17 | $8.17 | $8.17 | 149,700 | — | — |
| 2022-05-16 | $8.08 | $8.08 | 133,800 | — | — |
| 2022-05-13 | $8.82 | $8.82 | 251,900 | — | — |
| 2022-05-12 | $9.25 | $9.25 | 216,400 | — | — |
| 2022-05-11 | $8.33 | $8.33 | 173,200 | — | — |
| 2022-05-10 | $8.62 | $8.62 | 171,500 | — | — |
| 2022-05-09 | $8.64 | $8.64 | 171,000 | — | — |
| 2022-05-06 | $9.92 | $9.92 | 193,300 | — | — |
| 2022-05-05 | $10.00 | $10.00 | 134,400 | — | — |
| 2022-05-04 | $11.30 | $11.30 | 277,300 | — | — |
| 2022-05-03 | $11.55 | $11.55 | 74,200 | — | — |
| 2022-05-02 | $11.65 | $11.65 | 91,000 | — | — |
| 2022-04-29 | $11.79 | $11.79 | 116,600 | — | — |
| 2022-04-28 | $12.21 | $12.21 | 222,000 | — | — |
| 2022-04-27 | $13.82 | $13.82 | 234,500 | — | — |
| 2022-04-26 | $15.33 | $15.33 | 143,300 | — | — |
| 2022-04-25 | $14.90 | $14.90 | 43,900 | — | — |
| 2022-04-22 | $14.40 | $14.40 | 51,800 | — | — |
| 2022-04-21 | $13.86 | $13.86 | 28,800 | — | — |
| 2022-04-20 | $14.13 | $14.13 | 34,000 | — | — |
| 2022-04-19 | $14.43 | $14.43 | 23,000 | — | — |
| 2022-04-18 | $13.42 | $13.42 | 33,800 | — | — |
| 2022-04-14 | $13.21 | $13.21 | 10,500 | — | — |
| 2022-04-13 | $13.85 | $13.85 | 42,900 | — | — |
| 2022-04-12 | $13.08 | $13.08 | 42,700 | — | — |
| 2022-04-11 | $12.76 | $12.76 | 13,000 | — | — |
| 2022-04-08 | $13.02 | $13.02 | 36,900 | — | — |
| 2022-04-07 | $13.21 | $13.21 | 24,100 | — | — |
| 2022-04-06 | $13.04 | $13.04 | 17,800 | — | — |
| 2022-04-05 | $13.75 | $13.75 | 39,800 | — | — |
| 2022-04-04 | $13.94 | $13.94 | 57,200 | — | — |
| 2022-04-01 | $13.14 | $13.14 | 43,500 | — | — |
| 2022-03-31 | $13.00 | $13.00 | 36,000 | — | — |
| 2022-03-30 | $13.05 | $13.05 | 23,600 | — | — |
| 2022-03-29 | $13.89 | $13.89 | 89,800 | — | — |
| 2022-03-28 | $13.14 | $13.14 | 21,200 | — | — |
| 2022-03-25 | $12.99 | $12.99 | 22,200 | — | — |
| 2022-03-24 | $13.35 | $13.35 | 25,900 | — | — |
| 2022-03-23 | $13.22 | $13.22 | 21,700 | — | — |
| 2022-03-22 | $14.09 | $14.09 | 54,600 | — | — |
| 2022-03-21 | $13.66 | $13.66 | 39,200 | — | — |
| 2022-03-18 | $14.79 | $14.79 | 111,500 | — | — |
| 2022-03-17 | $12.99 | $12.99 | 45,100 | — | — |
| 2022-03-16 | $12.35 | $12.35 | 138,800 | — | — |
| 2022-03-15 | $12.72 | $12.72 | 43,500 | — | — |
| 2022-03-14 | $11.91 | $11.91 | 52,400 | — | — |
| 2022-03-11 | $12.70 | $12.70 | 51,100 | — | — |
| 2022-03-10 | $13.37 | $13.37 | 47,400 | — | — |
| 2022-03-09 | $13.13 | $13.13 | 34,200 | — | — |
| 2022-03-08 | $12.39 | $12.39 | 31,400 | — | — |
| 2022-03-07 | $11.51 | $11.51 | 63,800 | — | — |
| 2022-03-04 | $13.52 | $13.52 | 85,400 | — | — |
| 2022-03-03 | $13.00 | $13.00 | 91,100 | — | — |
| 2022-03-02 | $14.75 | $14.75 | 76,100 | — | — |
| 2022-03-01 | $13.65 | $13.65 | 71,000 | — | — |
| 2022-02-28 | $14.93 | $14.93 | 94,400 | — | — |
| 2022-02-25 | $16.92 | $16.92 | 106,000 | — | — |
| 2022-02-24 | $19.22 | $19.22 | 104,300 | — | — |
| 2022-02-23 | $18.53 | $18.53 | 94,300 | — | — |
| 2022-02-22 | $17.83 | $17.83 | 177,800 | — | — |
| 2022-02-18 | $14.99 | $14.99 | 18,900 | — | — |
| 2022-02-17 | $16.26 | $16.26 | 5,800 | — | — |
| 2022-02-16 | $17.13 | $17.13 | 58,000 | — | — |
| 2022-02-15 | $17.13 | $17.13 | 18,000 | — | — |
| 2022-02-14 | $16.30 | $16.30 | 35,900 | — | — |
| 2022-02-11 | $16.75 | $16.75 | 63,200 | — | — |
| 2022-02-10 | $16.71 | $16.71 | 45,100 | — | — |
| 2022-02-09 | $16.09 | $16.09 | 36,300 | — | — |
| 2022-02-08 | $15.27 | $15.27 | 24,800 | — | — |
| 2022-02-07 | $15.13 | $15.13 | 58,200 | — | — |
| 2022-02-04 | $15.63 | $15.63 | 44,900 | — | — |
| 2022-02-03 | $14.28 | $14.28 | 42,800 | — | — |
| 2022-02-02 | $15.85 | $15.85 | 89,300 | — | — |
| 2022-02-01 | $15.60 | $15.60 | 58,600 | — | — |
| 2022-01-31 | $14.79 | $14.79 | 61,800 | — | — |
| 2022-01-28 | $13.66 | $13.66 | 81,400 | — | — |
| 2022-01-27 | $12.94 | $12.94 | 86,000 | — | — |
| 2022-01-26 | $13.15 | $13.15 | 99,100 | — | — |
| 2022-01-25 | $12.36 | $12.36 | 66,000 | — | — |
| 2022-01-24 | $13.61 | $13.61 | 59,400 | — | — |
| 2022-01-21 | $12.55 | $12.55 | 63,200 | — | — |
| 2022-01-20 | $12.73 | $12.73 | 25,400 | — | — |
| 2022-01-19 | $13.23 | $13.23 | 38,400 | — | — |
| 2022-01-18 | $14.39 | $14.39 | 66,000 | — | — |
| 2022-01-14 | $15.25 | $15.25 | 45,600 | — | — |
| 2022-01-13 | $15.66 | $15.66 | 50,600 | — | — |
| 2022-01-12 | $17.09 | $17.09 | 53,800 | — | — |
| 2022-01-11 | $18.80 | $18.80 | 28,600 | — | — |
| 2022-01-10 | $17.96 | $17.96 | 46,700 | — | — |
| 2022-01-07 | $17.82 | $17.82 | 51,000 | — | — |
| 2022-01-06 | $17.64 | $17.64 | 54,700 | — | — |
| 2022-01-05 | $17.98 | $17.98 | 74,500 | — | — |
| 2022-01-04 | $19.73 | $19.73 | 79,000 | — | — |
| 2022-01-03 | $21.36 | $21.36 | 116,200 | — | — |