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
- 2021-06-17 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 | $4.73 | $5.51 | 434,200 | — | — |
| 2022-12-29 | $5.02 | $5.85 | 127,800 | — | — |
| 2022-12-28 | $5.01 | $5.84 | 73,400 | — | — |
| 2022-12-27 | $4.94 | $5.75 | 161,700 | — | — |
| 2022-12-23 | $4.84 | $5.64 | 76,300 | — | — |
| 2022-12-22 | $4.82 | $5.62 | 115,400 | — | — |
| 2022-12-21 | $5.17 | $6.02 | 121,100 | — | — |
| 2022-12-20 | $4.79 | $5.58 | 116,400 | — | — |
| 2022-12-19 | $4.67 | $5.44 | 92,000 | — | — |
| 2022-12-16 | $4.98 | $5.80 | 196,000 | — | — |
| 2022-12-15 | $5.07 | $5.91 | 103,200 | — | — |
| 2022-12-14 | $5.26 | $6.13 | 176,500 | — | — |
| 2022-12-13 | $5.43 | $6.33 | 185,100 | — | — |
| 2022-12-12 | $5.58 | $6.50 | 129,900 | — | — |
| 2022-12-09 | $5.74 | $6.69 | 108,900 | — | — |
| 2022-12-08 | $5.62 | $6.55 | 155,400 | — | — |
| 2022-12-07 | $5.85 | $6.82 | 79,700 | — | — |
| 2022-12-06 | $5.80 | $6.76 | 968,900 | — | — |
| 2022-12-05 | $6.21 | $7.23 | 232,900 | — | — |
| 2022-12-02 | $6.65 | $7.75 | 74,500 | — | — |
| 2022-12-01 | $6.91 | $8.05 | 212,600 | — | — |
| 2022-11-30 | $7.30 | $8.50 | 213,400 | — | — |
| 2022-11-29 | $7.21 | $8.40 | 109,900 | — | — |
| 2022-11-28 | $7.58 | $8.83 | 114,600 | — | — |
| 2022-11-25 | $7.55 | $8.80 | 93,100 | — | — |
| 2022-11-23 | $8.41 | $9.80 | 92,700 | — | — |
| 2022-11-22 | $8.83 | $10.29 | 28,900 | — | — |
| 2022-11-21 | $8.89 | $10.36 | 109,900 | — | — |
| 2022-11-18 | $9.68 | $10.90 | 47,200 | — | — |
| 2022-11-17 | $9.63 | $10.85 | 53,700 | — | — |
| 2022-11-16 | $9.80 | $11.04 | 52,500 | — | — |
| 2022-11-15 | $9.79 | $11.03 | 89,400 | — | — |
| 2022-11-14 | $9.46 | $10.66 | 105,400 | — | — |
| 2022-11-11 | $9.71 | $10.94 | 51,600 | — | — |
| 2022-11-10 | $9.39 | $10.58 | 120,600 | — | — |
| 2022-11-09 | $8.14 | $9.17 | 81,000 | — | — |
| 2022-11-08 | $8.80 | $9.91 | 134,800 | — | — |
| 2022-11-07 | $9.29 | $10.46 | 83,100 | — | — |
| 2022-11-04 | $9.13 | $10.28 | 87,400 | — | — |
| 2022-11-03 | $9.36 | $10.54 | 55,500 | — | — |
| 2022-11-02 | $9.80 | $11.04 | 50,600 | — | — |
| 2022-11-01 | $10.26 | $11.56 | 34,100 | — | — |
| 2022-10-31 | $10.33 | $11.64 | 106,300 | — | — |
| 2022-10-28 | $10.30 | $11.60 | 45,500 | — | — |
| 2022-10-27 | $10.07 | $11.34 | 35,700 | — | — |
| 2022-10-26 | $10.39 | $11.70 | 53,100 | — | — |
| 2022-10-25 | $9.76 | $10.99 | 45,200 | — | — |
| 2022-10-24 | $9.23 | $10.40 | 40,900 | — | — |
| 2022-10-21 | $9.56 | $10.77 | 117,500 | — | — |
| 2022-10-20 | $8.63 | $9.72 | 69,000 | — | — |
| 2022-10-19 | $9.09 | $10.24 | 112,400 | — | — |
| 2022-10-18 | $8.93 | $10.06 | 111,100 | — | — |
| 2022-10-17 | $9.23 | $10.40 | 203,200 | — | — |
| 2022-10-14 | $8.94 | $10.07 | 312,600 | — | — |
| 2022-10-13 | $10.08 | $11.35 | 514,200 | — | — |
| 2022-10-12 | $11.64 | $13.11 | 45,100 | — | — |
| 2022-10-11 | $11.91 | $13.42 | 39,900 | — | — |
| 2022-10-10 | $11.21 | $12.63 | 25,700 | — | — |
| 2022-10-07 | $11.59 | $13.06 | 59,000 | — | — |
| 2022-10-06 | $11.65 | $13.12 | 56,600 | — | — |
| 2022-10-05 | $12.41 | $13.98 | 23,200 | — | — |
| 2022-10-04 | $12.44 | $14.01 | 25,400 | — | — |
| 2022-10-03 | $11.79 | $13.28 | 55,500 | — | — |
| 2022-09-30 | $11.98 | $13.50 | 83,400 | — | — |
| 2022-09-29 | $12.02 | $13.54 | 248,200 | — | — |
| 2022-09-28 | $12.42 | $13.99 | 65,000 | — | — |
| 2022-09-27 | $12.33 | $13.89 | 51,200 | — | — |
| 2022-09-26 | $12.21 | $13.75 | 35,600 | — | — |
| 2022-09-23 | $12.44 | $14.01 | 69,100 | — | — |
| 2022-09-22 | $13.36 | $15.05 | 57,100 | — | — |
| 2022-09-21 | $13.65 | $15.38 | 48,800 | — | — |
| 2022-09-20 | $14.00 | $15.77 | 153,500 | — | — |
| 2022-09-19 | $14.94 | $16.83 | 56,400 | — | — |
| 2022-09-16 | $14.74 | $16.60 | 591,900 | — | — |
| 2022-09-15 | $14.08 | $15.86 | 46,000 | — | — |
| 2022-09-14 | $14.61 | $16.46 | 41,500 | — | — |
| 2022-09-13 | $14.43 | $16.25 | 57,100 | — | — |
| 2022-09-12 | $14.78 | $16.65 | 51,200 | — | — |
| 2022-09-09 | $14.67 | $16.53 | 45,300 | — | — |
| 2022-09-08 | $14.37 | $16.19 | 51,300 | — | — |
| 2022-09-07 | $14.18 | $15.97 | 71,000 | — | — |
| 2022-09-06 | $13.78 | $15.52 | 91,900 | — | — |
| 2022-09-02 | $13.11 | $14.77 | 18,100 | — | — |
| 2022-09-01 | $13.10 | $14.76 | 40,000 | — | — |
| 2022-08-31 | $13.87 | $15.62 | 79,700 | — | — |
| 2022-08-30 | $13.37 | $15.06 | 58,400 | — | — |
| 2022-08-29 | $13.58 | $15.30 | 56,400 | — | — |
| 2022-08-26 | $12.98 | $14.62 | 12,900 | — | — |
| 2022-08-25 | $13.11 | $14.77 | 16,600 | — | — |
| 2022-08-24 | $12.80 | $14.42 | 31,600 | — | — |
| 2022-08-23 | $13.28 | $14.96 | 45,100 | — | — |
| 2022-08-22 | $13.60 | $15.32 | 48,100 | — | — |
| 2022-08-19 | $14.70 | $16.56 | 34,400 | — | — |
| 2022-08-18 | $15.37 | $16.81 | 65,200 | — | — |
| 2022-08-17 | $15.36 | $16.80 | 31,300 | — | — |
| 2022-08-16 | $15.55 | $17.00 | 41,900 | — | — |
| 2022-08-15 | $15.50 | $16.95 | 30,900 | — | — |
| 2022-08-12 | $15.44 | $16.88 | 30,100 | — | — |
| 2022-08-11 | $15.28 | $16.71 | 23,900 | — | — |
| 2022-08-10 | $15.48 | $16.93 | 22,100 | — | — |
| 2022-08-09 | $14.76 | $16.14 | 19,500 | — | — |
| 2022-08-08 | $14.76 | $16.14 | 16,700 | — | — |
| 2022-08-05 | $14.64 | $16.01 | 16,900 | — | — |
| 2022-08-04 | $14.75 | $16.13 | 20,300 | — | — |
| 2022-08-03 | $14.90 | $16.29 | 11,300 | — | — |
| 2022-08-02 | $14.71 | $16.09 | 9,500 | — | — |
| 2022-08-01 | $14.81 | $16.19 | 19,800 | — | — |
| 2022-07-29 | $14.15 | $15.47 | 55,500 | — | — |
| 2022-07-28 | $15.49 | $16.94 | 21,500 | — | — |
| 2022-07-27 | $15.61 | $17.07 | 38,000 | — | — |
| 2022-07-26 | $15.57 | $17.03 | 20,600 | — | — |
| 2022-07-25 | $15.06 | $16.47 | 8,200 | — | — |
| 2022-07-22 | $14.94 | $16.34 | 30,000 | — | — |
| 2022-07-21 | $14.83 | $16.22 | 11,800 | — | — |
| 2022-07-20 | $14.85 | $16.24 | 19,100 | — | — |
| 2022-07-19 | $14.56 | $15.92 | 17,600 | — | — |
| 2022-07-18 | $14.19 | $15.52 | 20,200 | — | — |
| 2022-07-15 | $14.03 | $15.34 | 59,700 | — | — |
| 2022-07-14 | $14.23 | $15.56 | 19,800 | — | — |
| 2022-07-13 | $14.36 | $15.70 | 33,700 | — | — |
| 2022-07-12 | $13.73 | $15.01 | 23,600 | — | — |
| 2022-07-11 | $13.38 | $14.63 | 19,100 | — | — |
| 2022-07-08 | $13.48 | $14.74 | 23,400 | — | — |
| 2022-07-07 | $13.15 | $14.38 | 23,100 | — | — |
| 2022-07-06 | $13.00 | $14.22 | 33,600 | — | — |
| 2022-07-05 | $13.31 | $14.55 | 57,800 | — | — |
| 2022-07-01 | $13.41 | $14.66 | 40,100 | — | — |
| 2022-06-30 | $12.96 | $14.17 | 27,100 | — | — |
| 2022-06-29 | $12.60 | $13.78 | 42,400 | — | — |
| 2022-06-28 | $12.81 | $14.01 | 40,400 | — | — |
| 2022-06-27 | $13.22 | $14.46 | 37,500 | — | — |
| 2022-06-24 | $13.72 | $15.00 | 337,800 | — | — |
| 2022-06-23 | $12.86 | $14.06 | 65,000 | — | — |
| 2022-06-22 | $12.55 | $13.72 | 75,900 | — | — |
| 2022-06-21 | $12.80 | $14.00 | 62,700 | — | — |
| 2022-06-17 | $12.88 | $14.08 | 90,700 | — | — |
| 2022-06-16 | $12.46 | $13.62 | 52,500 | — | — |
| 2022-06-15 | $12.86 | $14.06 | 41,700 | — | — |
| 2022-06-14 | $12.87 | $14.07 | 64,300 | — | — |
| 2022-06-13 | $12.96 | $14.17 | 93,100 | — | — |
| 2022-06-10 | $13.20 | $14.43 | 43,400 | — | — |
| 2022-06-09 | $13.36 | $14.61 | 20,200 | — | — |
| 2022-06-08 | $13.75 | $15.04 | 13,900 | — | — |
| 2022-06-07 | $14.04 | $15.35 | 60,600 | — | — |
| 2022-06-06 | $14.12 | $15.44 | 34,200 | — | — |
| 2022-06-03 | $14.72 | $16.10 | 32,400 | — | — |
| 2022-06-02 | $14.61 | $15.98 | 42,000 | — | — |
| 2022-06-01 | $14.14 | $15.46 | 107,800 | — | — |
| 2022-05-31 | $15.30 | $16.73 | 40,900 | — | — |
| 2022-05-27 | $15.29 | $16.72 | 40,300 | — | — |
| 2022-05-26 | $15.06 | $16.47 | 30,900 | — | — |
| 2022-05-25 | $14.99 | $16.39 | 52,500 | — | — |
| 2022-05-24 | $14.31 | $15.65 | 103,900 | — | — |
| 2022-05-23 | $14.07 | $15.39 | 124,400 | — | — |
| 2022-05-20 | $13.39 | $14.64 | 155,300 | — | — |
| 2022-05-19 | $13.50 | $14.27 | 92,300 | — | — |
| 2022-05-18 | $13.30 | $14.06 | 96,700 | — | — |
| 2022-05-17 | $13.29 | $14.05 | 119,300 | — | — |
| 2022-05-16 | $13.82 | $14.61 | 105,900 | — | — |
| 2022-05-13 | $14.18 | $14.99 | 540,300 | — | — |
| 2022-05-12 | $14.72 | $15.56 | 26,300 | — | — |
| 2022-05-11 | $14.52 | $15.35 | 31,900 | — | — |
| 2022-05-10 | $14.85 | $15.70 | 43,800 | — | — |
| 2022-05-09 | $15.02 | $15.88 | 30,200 | — | — |
| 2022-05-06 | $15.72 | $16.62 | 22,000 | — | — |
| 2022-05-05 | $15.98 | $16.89 | 45,500 | — | — |
| 2022-05-04 | $16.64 | $17.59 | 49,400 | — | — |
| 2022-05-03 | $16.31 | $17.24 | 14,100 | — | — |
| 2022-05-02 | $15.87 | $16.78 | 42,600 | — | — |
| 2022-04-29 | $16.16 | $17.08 | 30,100 | — | — |
| 2022-04-28 | $16.05 | $16.97 | 19,000 | — | — |
| 2022-04-27 | $15.39 | $16.27 | 25,900 | — | — |
| 2022-04-26 | $15.57 | $16.46 | 34,900 | — | — |
| 2022-04-25 | $15.98 | $16.89 | 39,900 | — | — |
| 2022-04-22 | $15.93 | $16.84 | 34,000 | — | — |
| 2022-04-21 | $16.19 | $17.11 | 28,600 | — | — |
| 2022-04-20 | $16.10 | $17.02 | 28,400 | — | — |
| 2022-04-19 | $16.02 | $16.93 | 53,000 | — | — |
| 2022-04-18 | $16.54 | $17.48 | 19,300 | — | — |
| 2022-04-14 | $16.52 | $17.46 | 28,100 | — | — |
| 2022-04-13 | $16.77 | $17.73 | 24,900 | — | — |
| 2022-04-12 | $16.48 | $17.42 | 38,000 | — | — |
| 2022-04-11 | $16.78 | $17.74 | 33,100 | — | — |
| 2022-04-08 | $16.72 | $17.67 | 37,800 | — | — |
| 2022-04-07 | $16.62 | $17.57 | 54,000 | — | — |
| 2022-04-06 | $16.53 | $17.47 | 34,600 | — | — |
| 2022-04-05 | $16.55 | $17.49 | 29,700 | — | — |
| 2022-04-04 | $16.80 | $17.76 | 38,000 | — | — |
| 2022-04-01 | $16.85 | $17.81 | 84,000 | — | — |
| 2022-03-31 | $16.41 | $17.35 | 48,100 | — | — |
| 2022-03-30 | $16.19 | $17.11 | 56,800 | — | — |
| 2022-03-29 | $16.47 | $17.41 | 61,300 | — | — |
| 2022-03-28 | $16.22 | $17.15 | 32,800 | — | — |
| 2022-03-25 | $16.12 | $17.04 | 50,300 | — | — |
| 2022-03-24 | $15.90 | $16.81 | 23,800 | — | — |
| 2022-03-23 | $15.82 | $16.72 | 35,800 | — | — |
| 2022-03-22 | $16.16 | $17.08 | 95,900 | — | — |
| 2022-03-21 | $16.23 | $17.16 | 124,000 | — | — |
| 2022-03-18 | $16.25 | $16.70 | 392,200 | — | — |
| 2022-03-17 | $16.40 | $16.86 | 202,200 | — | — |
| 2022-03-16 | $16.48 | $16.94 | 216,500 | — | — |
| 2022-03-15 | $14.35 | $14.75 | 64,500 | — | — |
| 2022-03-14 | $14.50 | $14.90 | 64,800 | — | — |
| 2022-03-11 | $14.94 | $15.35 | 39,800 | — | — |
| 2022-03-10 | $15.13 | $15.55 | 37,600 | — | — |
| 2022-03-09 | $15.48 | $15.91 | 44,700 | — | — |
| 2022-03-08 | $15.19 | $15.61 | 41,100 | — | — |
| 2022-03-07 | $15.32 | $15.75 | 118,700 | — | — |
| 2022-03-04 | $16.27 | $16.72 | 38,200 | — | — |
| 2022-03-03 | $16.42 | $16.88 | 52,100 | — | — |
| 2022-03-02 | $16.30 | $16.75 | 30,800 | — | — |
| 2022-03-01 | $15.93 | $16.37 | 71,000 | — | — |
| 2022-02-28 | $16.24 | $16.69 | 145,000 | — | — |
| 2022-02-25 | $16.60 | $17.06 | 59,700 | — | — |
| 2022-02-24 | $17.01 | $17.48 | 74,200 | — | — |
| 2022-02-23 | $16.93 | $17.40 | 93,200 | — | — |
| 2022-02-22 | $17.09 | $17.56 | 184,100 | — | — |
| 2022-02-18 | $16.86 | $17.33 | 29,000 | — | — |
| 2022-02-17 | $16.97 | $17.44 | 17,900 | — | — |
| 2022-02-16 | $17.09 | $17.56 | 28,300 | — | — |
| 2022-02-15 | $17.06 | $17.53 | 39,400 | — | — |
| 2022-02-14 | $16.87 | $17.34 | 29,100 | — | — |
| 2022-02-11 | $17.11 | $17.59 | 43,500 | — | — |
| 2022-02-10 | $17.10 | $17.57 | 48,900 | — | — |
| 2022-02-09 | $17.10 | $17.57 | 36,400 | — | — |
| 2022-02-08 | $17.13 | $17.61 | 24,500 | — | — |
| 2022-02-07 | $17.02 | $17.49 | 25,900 | — | — |
| 2022-02-04 | $17.11 | $17.59 | 30,000 | — | — |
| 2022-02-03 | $16.88 | $17.35 | 63,200 | — | — |
| 2022-02-02 | $16.78 | $17.25 | 24,400 | — | — |
| 2022-02-01 | $17.03 | $17.50 | 30,200 | — | — |
| 2022-01-31 | $17.09 | $17.56 | 33,300 | — | — |
| 2022-01-28 | $16.84 | $17.31 | 57,900 | — | — |
| 2022-01-27 | $16.77 | $17.24 | 46,500 | — | — |
| 2022-01-26 | $16.76 | $17.23 | 48,700 | — | — |
| 2022-01-25 | $17.05 | $17.52 | 55,100 | — | — |
| 2022-01-24 | $17.11 | $17.59 | 61,800 | — | — |
| 2022-01-21 | $16.93 | $17.40 | 69,500 | — | — |
| 2022-01-20 | $16.96 | $17.43 | 41,600 | — | — |
| 2022-01-19 | $17.18 | $17.66 | 71,500 | — | — |
| 2022-01-18 | $17.18 | $17.66 | 55,000 | — | — |
| 2022-01-14 | $17.25 | $17.73 | 42,900 | — | — |
| 2022-01-13 | $17.21 | $17.69 | 20,700 | — | — |
| 2022-01-12 | $17.01 | $17.48 | 20,900 | — | — |
| 2022-01-11 | $17.18 | $17.66 | 101,500 | — | — |
| 2022-01-10 | $16.93 | $17.40 | 20,000 | — | — |
| 2022-01-07 | $16.86 | $17.33 | 24,500 | — | — |
| 2022-01-06 | $16.85 | $17.32 | 23,600 | — | — |
| 2022-01-05 | $16.65 | $17.11 | 94,200 | — | — |
| 2022-01-04 | $16.83 | $17.30 | 47,000 | — | — |
| 2022-01-03 | $16.80 | $17.27 | 51,900 | — | — |