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
- 2021-03-04 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 | $6.34 | $6.55 | 861,900 | — | — |
| 2022-12-29 | $6.35 | $6.56 | 1,345,600 | — | — |
| 2022-12-28 | $6.09 | $6.29 | 2,381,900 | — | — |
| 2022-12-27 | $6.32 | $6.53 | 786,600 | — | — |
| 2022-12-23 | $6.41 | $6.62 | 1,481,700 | — | — |
| 2022-12-22 | $6.15 | $6.35 | 1,308,100 | — | — |
| 2022-12-21 | $6.37 | $6.58 | 1,144,300 | — | — |
| 2022-12-20 | $6.04 | $6.24 | 839,600 | — | — |
| 2022-12-19 | $5.68 | $5.87 | 726,300 | — | — |
| 2022-12-16 | $5.86 | $6.05 | 712,400 | — | — |
| 2022-12-15 | $5.78 | $5.97 | 617,200 | — | — |
| 2022-12-14 | $5.94 | $6.13 | 1,042,600 | — | — |
| 2022-12-13 | $6.02 | $6.22 | 1,760,300 | — | — |
| 2022-12-12 | $6.16 | $6.36 | 1,289,400 | — | — |
| 2022-12-09 | $6.13 | $6.33 | 986,700 | — | — |
| 2022-12-08 | $6.33 | $6.54 | 996,300 | — | — |
| 2022-12-07 | $6.34 | $6.55 | 1,036,900 | — | — |
| 2022-12-06 | $6.35 | $6.56 | 764,000 | — | — |
| 2022-12-05 | $6.55 | $6.76 | 815,900 | — | — |
| 2022-12-02 | $6.84 | $7.06 | 1,010,800 | — | — |
| 2022-12-01 | $6.61 | $6.83 | 789,000 | — | — |
| 2022-11-30 | $6.62 | $6.84 | 1,155,400 | — | — |
| 2022-11-29 | $6.46 | $6.62 | 1,240,700 | — | — |
| 2022-11-28 | $6.42 | $6.53 | 1,522,000 | — | — |
| 2022-11-25 | $6.67 | $6.78 | 278,100 | — | — |
| 2022-11-23 | $6.68 | $6.79 | 580,700 | — | — |
| 2022-11-22 | $6.68 | $6.79 | 1,540,000 | — | — |
| 2022-11-21 | $6.51 | $6.62 | 986,300 | — | — |
| 2022-11-18 | $6.51 | $6.62 | 667,900 | — | — |
| 2022-11-17 | $6.45 | $6.56 | 802,000 | — | — |
| 2022-11-16 | $6.53 | $6.64 | 1,006,200 | — | — |
| 2022-11-15 | $6.73 | $6.84 | 1,183,100 | — | — |
| 2022-11-14 | $6.59 | $6.70 | 736,100 | — | — |
| 2022-11-11 | $6.80 | $6.91 | 1,492,300 | — | — |
| 2022-11-10 | $6.63 | $6.74 | 1,231,100 | — | — |
| 2022-11-09 | $6.46 | $6.57 | 1,597,500 | — | — |
| 2022-11-08 | $6.88 | $6.99 | 2,598,100 | — | — |
| 2022-11-07 | $7.24 | $7.36 | 941,500 | — | — |
| 2022-11-04 | $7.35 | $7.47 | 1,501,600 | — | — |
| 2022-11-03 | $6.82 | $6.93 | 1,138,700 | — | — |
| 2022-11-02 | $6.98 | $7.10 | 2,320,500 | — | — |
| 2022-11-01 | $6.88 | $6.99 | 820,900 | — | — |
| 2022-10-31 | $6.81 | $6.92 | 666,100 | — | — |
| 2022-10-28 | $6.76 | $6.87 | 1,031,300 | — | — |
| 2022-10-27 | $6.69 | $6.80 | 960,400 | — | — |
| 2022-10-26 | $6.91 | $7.02 | 730,800 | — | — |
| 2022-10-25 | $6.80 | $6.91 | 754,300 | — | — |
| 2022-10-24 | $6.79 | $6.90 | 854,300 | — | — |
| 2022-10-21 | $6.99 | $7.11 | 780,600 | — | — |
| 2022-10-20 | $6.75 | $6.86 | 810,000 | — | — |
| 2022-10-19 | $6.71 | $6.82 | 564,200 | — | — |
| 2022-10-18 | $6.73 | $6.84 | 582,400 | — | — |
| 2022-10-17 | $6.69 | $6.80 | 1,991,600 | — | — |
| 2022-10-14 | $6.50 | $6.61 | 790,900 | — | — |
| 2022-10-13 | $6.73 | $6.84 | 2,098,300 | — | — |
| 2022-10-12 | $6.55 | $6.66 | 1,714,600 | — | — |
| 2022-10-11 | $6.75 | $6.86 | 867,700 | — | — |
| 2022-10-10 | $6.79 | $6.90 | 733,400 | — | — |
| 2022-10-07 | $6.63 | $6.74 | 1,126,100 | — | — |
| 2022-10-06 | $6.90 | $7.01 | 1,200,500 | — | — |
| 2022-10-05 | $6.79 | $6.90 | 1,089,900 | — | — |
| 2022-10-04 | $6.94 | $7.06 | 1,256,100 | — | — |
| 2022-10-03 | $6.58 | $6.69 | 1,072,000 | — | — |
| 2022-09-30 | $6.44 | $6.55 | 1,569,800 | — | — |
| 2022-09-29 | $6.55 | $6.66 | 1,780,000 | — | — |
| 2022-09-28 | $6.71 | $6.82 | 4,784,600 | — | — |
| 2022-09-27 | $7.42 | $7.54 | 1,326,700 | — | — |
| 2022-09-26 | $7.56 | $7.69 | 1,609,700 | — | — |
| 2022-09-23 | $7.50 | $7.62 | 1,463,100 | — | — |
| 2022-09-22 | $7.82 | $7.95 | 1,748,900 | — | — |
| 2022-09-21 | $7.78 | $7.91 | 1,172,400 | — | — |
| 2022-09-20 | $8.01 | $8.14 | 824,300 | — | — |
| 2022-09-19 | $8.25 | $8.39 | 974,200 | — | — |
| 2022-09-16 | $8.27 | $8.41 | 1,993,400 | — | — |
| 2022-09-15 | $8.50 | $8.64 | 1,542,500 | — | — |
| 2022-09-14 | $8.76 | $8.91 | 2,065,300 | — | — |
| 2022-09-13 | $9.13 | $9.28 | 583,900 | — | — |
| 2022-09-12 | $9.35 | $9.51 | 1,019,300 | — | — |
| 2022-09-09 | $9.52 | $9.68 | 930,100 | — | — |
| 2022-09-08 | $9.17 | $9.32 | 772,900 | — | — |
| 2022-09-07 | $9.06 | $9.21 | 881,500 | — | — |
| 2022-09-06 | $9.01 | $9.16 | 1,162,600 | — | — |
| 2022-09-02 | $8.87 | $9.02 | 1,088,500 | — | — |
| 2022-09-01 | $8.73 | $8.88 | 1,986,600 | — | — |
| 2022-08-31 | $9.12 | $9.27 | 883,600 | — | — |
| 2022-08-30 | $9.34 | $9.50 | 1,734,900 | — | — |
| 2022-08-29 | $9.55 | $9.66 | 1,006,700 | — | — |
| 2022-08-26 | $9.63 | $9.74 | 1,193,600 | — | — |
| 2022-08-25 | $9.85 | $9.96 | 1,176,500 | — | — |
| 2022-08-24 | $9.79 | $9.90 | 2,091,700 | — | — |
| 2022-08-23 | $9.32 | $9.43 | 1,609,200 | — | — |
| 2022-08-22 | $8.79 | $8.89 | 1,079,900 | — | — |
| 2022-08-19 | $9.06 | $9.16 | 893,000 | — | — |
| 2022-08-18 | $9.35 | $9.46 | 947,000 | — | — |
| 2022-08-17 | $9.45 | $9.56 | 1,767,000 | — | — |
| 2022-08-16 | $9.74 | $9.85 | 2,039,500 | — | — |
| 2022-08-15 | $9.50 | $9.61 | 1,821,000 | — | — |
| 2022-08-12 | $9.48 | $9.59 | 2,433,100 | — | — |
| 2022-08-11 | $9.33 | $9.44 | 1,429,300 | — | — |
| 2022-08-10 | $9.37 | $9.48 | 2,741,400 | — | — |
| 2022-08-09 | $9.00 | $9.10 | 2,301,000 | — | — |
| 2022-08-08 | $9.11 | $9.21 | 2,383,500 | — | — |
| 2022-08-05 | $9.40 | $9.51 | 2,667,900 | — | — |
| 2022-08-04 | $9.23 | $9.33 | 3,282,200 | — | — |
| 2022-08-03 | $8.90 | $9.00 | 2,310,200 | — | — |
| 2022-08-02 | $9.02 | $9.12 | 1,520,100 | — | — |
| 2022-08-01 | $9.32 | $9.43 | 2,077,200 | — | — |
| 2022-07-29 | $9.20 | $9.30 | 2,005,500 | — | — |
| 2022-07-28 | $9.20 | $9.30 | 3,810,400 | — | — |
| 2022-07-27 | $9.42 | $9.53 | 2,071,700 | — | — |
| 2022-07-26 | $9.33 | $9.44 | 5,081,200 | — | — |
| 2022-07-25 | $9.56 | $9.67 | 7,375,000 | — | — |
| 2022-07-22 | $9.47 | $9.58 | 3,809,900 | — | — |
| 2022-07-21 | $9.55 | $9.66 | 4,098,200 | — | — |
| 2022-07-20 | $9.46 | $9.57 | 3,174,500 | — | — |
| 2022-07-19 | $9.46 | $9.57 | 5,302,500 | — | — |
| 2022-07-18 | $9.36 | $9.47 | 4,406,600 | — | — |
| 2022-07-15 | $9.13 | $9.23 | 1,687,500 | — | — |
| 2022-07-14 | $9.00 | $9.10 | 2,363,800 | — | — |
| 2022-07-13 | $9.03 | $9.13 | 2,439,100 | — | — |
| 2022-07-12 | $8.95 | $9.05 | 2,393,000 | — | — |
| 2022-07-11 | $9.03 | $9.13 | 2,025,300 | — | — |
| 2022-07-08 | $9.17 | $9.27 | 1,596,600 | — | — |
| 2022-07-07 | $9.14 | $9.24 | 1,716,800 | — | — |
| 2022-07-06 | $9.03 | $9.13 | 1,770,900 | — | — |
| 2022-07-05 | $8.87 | $8.97 | 2,256,400 | — | — |
| 2022-07-01 | $9.20 | $9.30 | 1,700,100 | — | — |
| 2022-06-30 | $8.98 | $9.08 | 1,738,100 | — | — |
| 2022-06-29 | $9.24 | $9.34 | 1,654,300 | — | — |
| 2022-06-28 | $9.24 | $9.34 | 1,386,500 | — | — |
| 2022-06-27 | $9.37 | $9.48 | 1,227,000 | — | — |
| 2022-06-24 | $9.31 | $9.42 | 1,505,900 | — | — |
| 2022-06-23 | $9.19 | $9.24 | 3,323,800 | — | — |
| 2022-06-22 | $9.43 | $9.48 | 1,920,300 | — | — |
| 2022-06-21 | $9.54 | $9.60 | 2,854,100 | — | — |
| 2022-06-17 | $9.24 | $9.29 | 2,180,700 | — | — |
| 2022-06-16 | $9.19 | $9.24 | 2,786,900 | — | — |
| 2022-06-15 | $9.45 | $9.50 | 6,230,500 | — | — |
| 2022-06-14 | $7.90 | $7.95 | 1,540,500 | — | — |
| 2022-06-13 | $7.97 | $8.02 | 1,384,300 | — | — |
| 2022-06-10 | $8.60 | $8.65 | 855,500 | — | — |
| 2022-06-09 | $8.85 | $8.90 | 907,000 | — | — |
| 2022-06-08 | $9.07 | $9.12 | 843,000 | — | — |
| 2022-06-07 | $9.55 | $9.61 | 654,200 | — | — |
| 2022-06-06 | $9.31 | $9.36 | 609,400 | — | — |
| 2022-06-03 | $9.48 | $9.53 | 854,800 | — | — |
| 2022-06-02 | $9.82 | $9.88 | 465,500 | — | — |
| 2022-06-01 | $9.65 | $9.71 | 655,400 | — | — |
| 2022-05-31 | $9.60 | $9.66 | 594,700 | — | — |
| 2022-05-27 | $9.81 | $9.87 | 394,300 | — | — |
| 2022-05-26 | $9.55 | $9.61 | 523,800 | — | — |
| 2022-05-25 | $9.43 | $9.48 | 439,700 | — | — |
| 2022-05-24 | $9.13 | $9.18 | 853,200 | — | — |
| 2022-05-23 | $9.30 | $9.35 | 508,600 | — | — |
| 2022-05-20 | $8.89 | $8.94 | 1,306,300 | — | — |
| 2022-05-19 | $9.31 | $9.36 | 1,086,700 | — | — |
| 2022-05-18 | $9.19 | $9.24 | 1,031,800 | — | — |
| 2022-05-17 | $9.40 | $9.45 | 862,700 | — | — |
| 2022-05-16 | $9.11 | $9.16 | 1,188,200 | — | — |
| 2022-05-13 | $8.82 | $8.87 | 1,948,300 | — | — |
| 2022-05-12 | $8.40 | $8.45 | 1,605,000 | — | — |
| 2022-05-11 | $8.29 | $8.34 | 1,460,400 | — | — |
| 2022-05-10 | $8.43 | $8.48 | 1,307,200 | — | — |
| 2022-05-09 | $8.73 | $8.78 | 1,256,900 | — | — |
| 2022-05-06 | $9.12 | $9.17 | 737,900 | — | — |
| 2022-05-05 | $9.28 | $9.33 | 902,900 | — | — |
| 2022-05-04 | $9.71 | $9.77 | 783,900 | — | — |
| 2022-05-03 | $9.52 | $9.58 | 501,100 | — | — |
| 2022-05-02 | $9.35 | $9.40 | 1,073,400 | — | — |
| 2022-04-29 | $9.57 | $9.63 | 352,900 | — | — |
| 2022-04-28 | $9.85 | $9.91 | 950,400 | — | — |
| 2022-04-27 | $9.59 | $9.65 | 891,800 | — | — |
| 2022-04-26 | $9.40 | $9.45 | 1,132,800 | — | — |
| 2022-04-25 | $9.79 | $9.85 | 1,218,900 | — | — |
| 2022-04-22 | $10.14 | $10.20 | 1,079,100 | — | — |
| 2022-04-21 | $10.39 | $10.45 | 1,652,900 | — | — |
| 2022-04-20 | $10.48 | $10.54 | 1,571,200 | — | — |
| 2022-04-19 | $10.71 | $10.77 | 758,300 | — | — |
| 2022-04-18 | $10.82 | $10.88 | 1,132,000 | — | — |
| 2022-04-14 | $10.82 | $10.88 | 1,261,600 | — | — |
| 2022-04-13 | $10.91 | $10.97 | 897,900 | — | — |
| 2022-04-12 | $10.60 | $10.66 | 1,127,000 | — | — |
| 2022-04-11 | $10.69 | $10.75 | 896,900 | — | — |
| 2022-04-08 | $11.00 | $11.06 | 499,800 | — | — |
| 2022-04-07 | $10.76 | $10.82 | 557,000 | — | — |
| 2022-04-06 | $10.77 | $10.83 | 753,000 | — | — |
| 2022-04-05 | $11.21 | $11.27 | 780,900 | — | — |
| 2022-04-04 | $11.40 | $11.47 | 626,600 | — | — |
| 2022-04-01 | $11.79 | $11.86 | 1,216,700 | — | — |
| 2022-03-31 | $11.25 | $11.32 | 969,000 | — | — |
| 2022-03-30 | $11.48 | $11.55 | 1,026,400 | — | — |
| 2022-03-29 | $11.18 | $11.24 | 1,427,900 | — | — |
| 2022-03-28 | $11.55 | $11.62 | 740,600 | — | — |
| 2022-03-25 | $11.93 | $12.00 | 1,191,100 | — | — |
| 2022-03-24 | $12.06 | $12.13 | 2,602,900 | — | — |
| 2022-03-23 | $12.10 | $12.17 | 1,483,800 | — | — |
| 2022-03-22 | $11.47 | $11.54 | 1,345,200 | — | — |
| 2022-03-21 | $11.48 | $11.55 | 1,549,800 | — | — |
| 2022-03-18 | $10.70 | $10.76 | 914,300 | — | — |
| 2022-03-17 | $10.97 | $11.03 | 870,300 | — | — |
| 2022-03-16 | $10.74 | $10.80 | 1,000,100 | — | — |
| 2022-03-15 | $10.41 | $10.47 | 963,700 | — | — |
| 2022-03-14 | $10.01 | $10.07 | 993,500 | — | — |
| 2022-03-11 | $10.31 | $10.37 | 816,900 | — | — |
| 2022-03-10 | $10.69 | $10.75 | 716,500 | — | — |
| 2022-03-09 | $10.39 | $10.45 | 1,328,400 | — | — |
| 2022-03-08 | $9.94 | $10.00 | 1,345,800 | — | — |
| 2022-03-07 | $9.76 | $9.82 | 2,150,500 | — | — |
| 2022-03-04 | $10.18 | $10.24 | 1,316,400 | — | — |
| 2022-03-03 | $9.86 | $9.92 | 657,300 | — | — |
| 2022-03-02 | $9.90 | $9.96 | 1,331,700 | — | — |
| 2022-03-01 | $9.35 | $9.40 | 889,200 | — | — |
| 2022-02-28 | $9.10 | $9.15 | 568,300 | — | — |
| 2022-02-25 | $9.00 | $9.05 | 763,600 | — | — |
| 2022-02-24 | $8.69 | $8.69 | 740,300 | — | — |
| 2022-02-23 | $8.59 | $8.59 | 262,900 | — | — |
| 2022-02-22 | $8.77 | $8.77 | 535,600 | — | — |
| 2022-02-18 | $8.82 | $8.82 | 251,600 | — | — |
| 2022-02-17 | $8.85 | $8.85 | 403,900 | — | — |
| 2022-02-16 | $9.06 | $9.06 | 345,300 | — | — |
| 2022-02-15 | $9.14 | $9.14 | 742,800 | — | — |
| 2022-02-14 | $9.06 | $9.06 | 407,700 | — | — |
| 2022-02-11 | $9.46 | $9.45 | 1,322,800 | — | — |
| 2022-02-10 | $9.36 | $9.36 | 318,900 | — | — |
| 2022-02-09 | $9.54 | $9.54 | 259,200 | — | — |
| 2022-02-08 | $9.15 | $9.15 | 665,700 | — | — |
| 2022-02-07 | $8.76 | $8.76 | 445,400 | — | — |
| 2022-02-04 | $8.86 | $8.86 | 376,400 | — | — |
| 2022-02-03 | $9.03 | $9.03 | 460,700 | — | — |
| 2022-02-02 | $9.02 | $9.02 | 342,000 | — | — |
| 2022-02-01 | $9.32 | $9.32 | 393,500 | — | — |
| 2022-01-31 | $8.98 | $8.98 | 422,200 | — | — |
| 2022-01-28 | $8.66 | $8.66 | 910,700 | — | — |
| 2022-01-27 | $8.36 | $8.36 | 1,146,600 | — | — |
| 2022-01-26 | $8.53 | $8.53 | 907,400 | — | — |
| 2022-01-25 | $8.35 | $8.35 | 561,100 | — | — |
| 2022-01-24 | $8.49 | $8.49 | 716,900 | — | — |
| 2022-01-21 | $8.52 | $8.52 | 1,246,600 | — | — |
| 2022-01-20 | $9.37 | $9.37 | 839,500 | — | — |
| 2022-01-19 | $9.93 | $9.93 | 349,900 | — | — |
| 2022-01-18 | $9.97 | $9.97 | 474,200 | — | — |
| 2022-01-14 | $10.02 | $10.02 | 336,600 | — | — |
| 2022-01-13 | $10.04 | $10.04 | 639,500 | — | — |
| 2022-01-12 | $10.23 | $10.23 | 340,900 | — | — |
| 2022-01-11 | $9.95 | $9.95 | 431,800 | — | — |
| 2022-01-10 | $9.85 | $9.85 | 677,700 | — | — |
| 2022-01-07 | $10.32 | $10.32 | 776,300 | — | — |
| 2022-01-06 | $10.61 | $10.60 | 540,700 | — | — |
| 2022-01-05 | $11.08 | $11.08 | 618,300 | — | — |
| 2022-01-04 | $10.77 | $10.77 | 386,100 | — | — |
| 2022-01-03 | $10.55 | $10.55 | 298,900 | — | — |