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
- 2019-11-01 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 | $4.82 | $4.82 | 2,616,700 | — | — |
| 2022-12-29 | $4.33 | $4.33 | 2,474,000 | — | — |
| 2022-12-28 | $3.76 | $3.76 | 1,545,900 | — | — |
| 2022-12-27 | $3.65 | $3.65 | 2,056,500 | — | — |
| 2022-12-23 | $3.97 | $3.97 | 1,977,600 | — | — |
| 2022-12-22 | $3.79 | $3.79 | 1,528,500 | — | — |
| 2022-12-21 | $3.77 | $3.77 | 1,690,400 | — | — |
| 2022-12-20 | $3.68 | $3.68 | 1,991,000 | — | — |
| 2022-12-19 | $3.81 | $3.81 | 1,687,400 | — | — |
| 2022-12-16 | $3.86 | $3.86 | 1,988,900 | — | — |
| 2022-12-15 | $3.84 | $3.84 | 2,850,700 | — | — |
| 2022-12-14 | $3.96 | $3.96 | 2,627,500 | — | — |
| 2022-12-13 | $3.96 | $3.96 | 3,624,000 | — | — |
| 2022-12-12 | $4.38 | $4.38 | 1,390,200 | — | — |
| 2022-12-09 | $4.27 | $4.27 | 1,253,100 | — | — |
| 2022-12-08 | $4.48 | $4.48 | 2,103,700 | — | — |
| 2022-12-07 | $4.54 | $4.54 | 5,682,900 | — | — |
| 2022-12-06 | $4.87 | $4.87 | 4,311,000 | — | — |
| 2022-12-05 | $5.58 | $5.58 | 2,496,100 | — | — |
| 2022-12-02 | $5.82 | $5.82 | 1,420,200 | — | — |
| 2022-12-01 | $5.75 | $5.75 | 2,391,300 | — | — |
| 2022-11-30 | $5.77 | $5.77 | 8,875,600 | — | — |
| 2022-11-29 | $6.34 | $6.34 | 797,300 | — | — |
| 2022-11-28 | $6.35 | $6.35 | 803,400 | — | — |
| 2022-11-25 | $6.62 | $6.62 | 388,000 | — | — |
| 2022-11-23 | $6.66 | $6.66 | 1,050,800 | — | — |
| 2022-11-22 | $6.48 | $6.48 | 1,314,700 | — | — |
| 2022-11-21 | $6.51 | $6.51 | 1,034,400 | — | — |
| 2022-11-18 | $6.60 | $6.60 | 1,096,100 | — | — |
| 2022-11-17 | $6.76 | $6.76 | 1,522,700 | — | — |
| 2022-11-16 | $6.70 | $6.70 | 2,079,800 | — | — |
| 2022-11-15 | $7.51 | $7.51 | 3,331,700 | — | — |
| 2022-11-14 | $7.99 | $7.99 | 9,011,400 | — | — |
| 2022-11-11 | $8.83 | $8.83 | 4,129,600 | — | — |
| 2022-11-10 | $7.44 | $7.44 | 1,325,000 | — | — |
| 2022-11-09 | $6.63 | $6.63 | 1,575,000 | — | — |
| 2022-11-08 | $7.27 | $7.27 | 1,800,100 | — | — |
| 2022-11-07 | $7.43 | $7.43 | 1,812,100 | — | — |
| 2022-11-04 | $6.71 | $6.71 | 1,015,800 | — | — |
| 2022-11-03 | $6.21 | $6.21 | 505,900 | — | — |
| 2022-11-02 | $6.33 | $6.33 | 888,300 | — | — |
| 2022-11-01 | $6.87 | $6.87 | 971,300 | — | — |
| 2022-10-31 | $7.23 | $7.23 | 1,818,900 | — | — |
| 2022-10-28 | $6.52 | $6.52 | 1,079,400 | — | — |
| 2022-10-27 | $5.91 | $5.91 | 987,800 | — | — |
| 2022-10-26 | $6.14 | $6.14 | 1,023,100 | — | — |
| 2022-10-25 | $6.31 | $6.31 | 1,100,900 | — | — |
| 2022-10-24 | $5.98 | $5.98 | 1,146,900 | — | — |
| 2022-10-21 | $6.36 | $6.36 | 1,000,300 | — | — |
| 2022-10-20 | $6.63 | $6.63 | 730,200 | — | — |
| 2022-10-19 | $6.84 | $6.84 | 875,700 | — | — |
| 2022-10-18 | $7.18 | $7.18 | 897,400 | — | — |
| 2022-10-17 | $7.55 | $7.55 | 1,252,500 | — | — |
| 2022-10-14 | $7.28 | $7.28 | 534,100 | — | — |
| 2022-10-13 | $7.28 | $7.28 | 577,200 | — | — |
| 2022-10-12 | $7.06 | $7.06 | 600,500 | — | — |
| 2022-10-11 | $7.14 | $7.14 | 679,900 | — | — |
| 2022-10-10 | $7.31 | $7.31 | 438,400 | — | — |
| 2022-10-07 | $7.18 | $7.18 | 946,200 | — | — |
| 2022-10-06 | $7.51 | $7.51 | 1,493,400 | — | — |
| 2022-10-05 | $7.13 | $7.13 | 777,500 | — | — |
| 2022-10-04 | $7.48 | $7.48 | 903,800 | — | — |
| 2022-10-03 | $7.16 | $7.16 | 1,231,700 | — | — |
| 2022-09-30 | $7.22 | $7.22 | 1,268,600 | — | — |
| 2022-09-29 | $7.09 | $7.09 | 1,615,100 | — | — |
| 2022-09-28 | $7.41 | $7.41 | 1,450,100 | — | — |
| 2022-09-27 | $6.92 | $6.92 | 855,500 | — | — |
| 2022-09-26 | $7.09 | $7.09 | 978,400 | — | — |
| 2022-09-23 | $7.11 | $7.11 | 2,082,100 | — | — |
| 2022-09-22 | $7.84 | $7.84 | 1,371,600 | — | — |
| 2022-09-21 | $8.30 | $8.30 | 1,207,600 | — | — |
| 2022-09-20 | $8.48 | $8.48 | 1,167,800 | — | — |
| 2022-09-19 | $8.75 | $8.75 | 1,418,100 | — | — |
| 2022-09-16 | $8.52 | $8.52 | 2,338,300 | — | — |
| 2022-09-15 | $9.00 | $9.00 | 4,870,200 | — | — |
| 2022-09-14 | $10.14 | $10.14 | 1,552,700 | — | — |
| 2022-09-13 | $9.90 | $9.90 | 2,024,500 | — | — |
| 2022-09-12 | $10.84 | $10.84 | 3,218,200 | — | — |
| 2022-09-09 | $10.76 | $10.76 | 3,055,500 | — | — |
| 2022-09-08 | $10.01 | $10.01 | 2,097,300 | — | — |
| 2022-09-07 | $10.25 | $10.25 | 1,732,200 | — | — |
| 2022-09-06 | $10.99 | $10.99 | 1,414,900 | — | — |
| 2022-09-02 | $10.95 | $10.95 | 1,639,200 | — | — |
| 2022-09-01 | $11.43 | $11.43 | 2,250,600 | — | — |
| 2022-08-31 | $12.02 | $12.02 | 1,453,100 | — | — |
| 2022-08-30 | $11.97 | $11.97 | 1,196,200 | — | — |
| 2022-08-29 | $12.18 | $12.18 | 1,566,500 | — | — |
| 2022-08-26 | $11.87 | $11.87 | 2,375,000 | — | — |
| 2022-08-25 | $11.22 | $11.22 | 1,652,500 | — | — |
| 2022-08-24 | $12.37 | $12.37 | 2,470,400 | — | — |
| 2022-08-23 | $12.44 | $12.44 | 1,513,200 | — | — |
| 2022-08-22 | $11.43 | $11.43 | 1,275,900 | — | — |
| 2022-08-19 | $12.29 | $12.29 | 1,257,000 | — | — |
| 2022-08-18 | $12.17 | $12.17 | 2,263,100 | — | — |
| 2022-08-17 | $13.34 | $13.34 | 2,195,300 | — | — |
| 2022-08-16 | $13.93 | $13.93 | 5,447,700 | — | — |
| 2022-08-15 | $12.75 | $12.75 | 4,939,100 | — | — |
| 2022-08-12 | $11.63 | $11.63 | 2,438,200 | — | — |
| 2022-08-11 | $10.87 | $10.87 | 7,233,100 | — | — |
| 2022-08-10 | $9.16 | $9.16 | 1,613,000 | — | — |
| 2022-08-09 | $8.29 | $8.29 | 3,564,200 | — | — |
| 2022-08-08 | $7.55 | $7.55 | 705,800 | — | — |
| 2022-08-05 | $7.91 | $7.91 | 710,100 | — | — |
| 2022-08-04 | $7.83 | $7.83 | 942,400 | — | — |
| 2022-08-03 | $7.31 | $7.31 | 952,900 | — | — |
| 2022-08-02 | $6.68 | $6.68 | 1,031,800 | — | — |
| 2022-08-01 | $6.91 | $6.91 | 709,200 | — | — |
| 2022-07-29 | $7.03 | $7.03 | 845,400 | — | — |
| 2022-07-28 | $7.14 | $7.14 | 1,386,400 | — | — |
| 2022-07-27 | $6.37 | $6.37 | 665,600 | — | — |
| 2022-07-26 | $6.06 | $6.06 | 776,300 | — | — |
| 2022-07-25 | $6.36 | $6.36 | 576,300 | — | — |
| 2022-07-22 | $6.37 | $6.37 | 532,400 | — | — |
| 2022-07-21 | $6.66 | $6.66 | 550,600 | — | — |
| 2022-07-20 | $6.66 | $6.66 | 877,100 | — | — |
| 2022-07-19 | $6.59 | $6.59 | 427,800 | — | — |
| 2022-07-18 | $6.30 | $6.30 | 474,900 | — | — |
| 2022-07-15 | $6.43 | $6.43 | 496,200 | — | — |
| 2022-07-14 | $6.35 | $6.35 | 424,900 | — | — |
| 2022-07-13 | $6.22 | $6.22 | 677,200 | — | — |
| 2022-07-12 | $6.56 | $6.56 | 647,100 | — | — |
| 2022-07-11 | $6.78 | $6.78 | 606,200 | — | — |
| 2022-07-08 | $6.53 | $6.53 | 314,800 | — | — |
| 2022-07-07 | $6.60 | $6.60 | 385,300 | — | — |
| 2022-07-06 | $6.22 | $6.22 | 389,900 | — | — |
| 2022-07-05 | $6.49 | $6.49 | 361,900 | — | — |
| 2022-07-01 | $6.33 | $6.33 | 281,700 | — | — |
| 2022-06-30 | $6.28 | $6.28 | 482,900 | — | — |
| 2022-06-29 | $6.40 | $6.40 | 797,600 | — | — |
| 2022-06-28 | $6.34 | $6.34 | 522,400 | — | — |
| 2022-06-27 | $6.48 | $6.48 | 446,500 | — | — |
| 2022-06-24 | $6.71 | $6.71 | 685,300 | — | — |
| 2022-06-23 | $6.79 | $6.79 | 604,400 | — | — |
| 2022-06-22 | $6.60 | $6.60 | 481,400 | — | — |
| 2022-06-21 | $6.54 | $6.54 | 694,300 | — | — |
| 2022-06-17 | $6.39 | $6.39 | 729,500 | — | — |
| 2022-06-16 | $6.11 | $6.11 | 892,400 | — | — |
| 2022-06-15 | $6.34 | $6.34 | 950,500 | — | — |
| 2022-06-14 | $6.16 | $6.16 | 1,147,000 | — | — |
| 2022-06-13 | $6.53 | $6.53 | 1,601,100 | — | — |
| 2022-06-10 | $6.41 | $6.41 | 1,399,100 | — | — |
| 2022-06-09 | $7.10 | $7.10 | 1,054,200 | — | — |
| 2022-06-08 | $7.37 | $7.37 | 714,600 | — | — |
| 2022-06-07 | $7.69 | $7.69 | 611,300 | — | — |
| 2022-06-06 | $7.70 | $7.70 | 1,255,000 | — | — |
| 2022-06-03 | $8.48 | $8.48 | 319,300 | — | — |
| 2022-06-02 | $8.74 | $8.74 | 480,300 | — | — |
| 2022-06-01 | $8.27 | $8.27 | 733,100 | — | — |
| 2022-05-31 | $8.32 | $8.32 | 631,700 | — | — |
| 2022-05-27 | $8.27 | $8.27 | 990,400 | — | — |
| 2022-05-26 | $7.57 | $7.57 | 808,000 | — | — |
| 2022-05-25 | $7.33 | $7.33 | 625,600 | — | — |
| 2022-05-24 | $7.13 | $7.13 | 727,500 | — | — |
| 2022-05-23 | $7.78 | $7.78 | 836,300 | — | — |
| 2022-05-20 | $7.73 | $7.73 | 1,171,900 | — | — |
| 2022-05-19 | $7.11 | $7.11 | 716,300 | — | — |
| 2022-05-18 | $7.28 | $7.28 | 584,100 | — | — |
| 2022-05-17 | $7.45 | $7.45 | 674,800 | — | — |
| 2022-05-16 | $7.01 | $7.01 | 984,500 | — | — |
| 2022-05-13 | $7.67 | $7.67 | 1,110,500 | — | — |
| 2022-05-12 | $7.61 | $7.61 | 1,770,100 | — | — |
| 2022-05-11 | $7.02 | $7.02 | 1,218,400 | — | — |
| 2022-05-10 | $6.96 | $6.96 | 1,667,200 | — | — |
| 2022-05-09 | $7.63 | $7.63 | 1,487,100 | — | — |
| 2022-05-06 | $8.75 | $8.75 | 791,400 | — | — |
| 2022-05-05 | $8.47 | $8.47 | 566,000 | — | — |
| 2022-05-04 | $8.92 | $8.92 | 800,200 | — | — |
| 2022-05-03 | $8.51 | $8.51 | 2,488,200 | — | — |
| 2022-05-02 | $7.96 | $7.96 | 1,118,600 | — | — |
| 2022-04-29 | $7.53 | $7.53 | 594,200 | — | — |
| 2022-04-28 | $7.90 | $7.90 | 1,264,100 | — | — |
| 2022-04-27 | $7.18 | $7.18 | 707,500 | — | — |
| 2022-04-26 | $7.31 | $7.31 | 877,100 | — | — |
| 2022-04-25 | $7.73 | $7.73 | 716,400 | — | — |
| 2022-04-22 | $7.42 | $7.42 | 835,000 | — | — |
| 2022-04-21 | $7.82 | $7.82 | 689,600 | — | — |
| 2022-04-20 | $8.08 | $8.08 | 690,200 | — | — |
| 2022-04-19 | $8.24 | $8.24 | 1,265,300 | — | — |
| 2022-04-18 | $8.15 | $8.15 | 1,371,900 | — | — |
| 2022-04-14 | $9.15 | $9.15 | 576,300 | — | — |
| 2022-04-13 | $9.71 | $9.71 | 269,100 | — | — |
| 2022-04-12 | $9.74 | $9.74 | 509,400 | — | — |
| 2022-04-11 | $9.92 | $9.92 | 332,800 | — | — |
| 2022-04-08 | $10.02 | $10.02 | 539,800 | — | — |
| 2022-04-07 | $10.29 | $10.29 | 438,800 | — | — |
| 2022-04-06 | $10.43 | $10.43 | 1,082,200 | — | — |
| 2022-04-05 | $10.28 | $10.28 | 736,600 | — | — |
| 2022-04-04 | $10.46 | $10.46 | 693,200 | — | — |
| 2022-04-01 | $10.59 | $10.59 | 804,700 | — | — |
| 2022-03-31 | $9.98 | $9.98 | 851,200 | — | — |
| 2022-03-30 | $10.30 | $10.30 | 759,400 | — | — |
| 2022-03-29 | $10.96 | $10.96 | 870,600 | — | — |
| 2022-03-28 | $10.73 | $10.73 | 1,034,200 | — | — |
| 2022-03-25 | $10.35 | $10.35 | 590,600 | — | — |
| 2022-03-24 | $10.48 | $10.48 | 982,900 | — | — |
| 2022-03-23 | $9.80 | $9.80 | 1,151,600 | — | — |
| 2022-03-22 | $10.22 | $10.22 | 1,356,200 | — | — |
| 2022-03-21 | $9.89 | $9.89 | 861,100 | — | — |
| 2022-03-18 | $10.04 | $10.04 | 1,649,100 | — | — |
| 2022-03-17 | $9.43 | $9.43 | 979,200 | — | — |
| 2022-03-16 | $9.20 | $9.20 | 1,602,100 | — | — |
| 2022-03-15 | $8.33 | $8.33 | 1,904,600 | — | — |
| 2022-03-14 | $8.72 | $8.72 | 1,849,700 | — | — |
| 2022-03-11 | $9.51 | $9.51 | 7,801,700 | — | — |
| 2022-03-10 | $9.58 | $9.58 | 3,839,300 | — | — |
| 2022-03-09 | $9.78 | $9.78 | 53,428,400 | — | — |
| 2022-03-08 | $6.75 | $6.75 | 760,000 | — | — |
| 2022-03-07 | $6.30 | $6.30 | 766,000 | — | — |
| 2022-03-04 | $6.83 | $6.83 | 518,400 | — | — |
| 2022-03-03 | $7.06 | $7.06 | 492,500 | — | — |
| 2022-03-02 | $7.05 | $7.05 | 382,000 | — | — |
| 2022-03-01 | $7.10 | $7.10 | 521,700 | — | — |
| 2022-02-28 | $7.08 | $7.08 | 798,100 | — | — |
| 2022-02-25 | $6.96 | $6.96 | 766,600 | — | — |
| 2022-02-24 | $6.80 | $6.80 | 763,900 | — | — |
| 2022-02-23 | $6.32 | $6.32 | 766,800 | — | — |
| 2022-02-22 | $6.30 | $6.30 | 751,700 | — | — |
| 2022-02-18 | $6.67 | $6.67 | 614,800 | — | — |
| 2022-02-17 | $6.38 | $6.38 | 668,500 | — | — |
| 2022-02-16 | $6.87 | $6.87 | 768,000 | — | — |
| 2022-02-15 | $6.60 | $6.60 | 1,327,300 | — | — |
| 2022-02-14 | $5.93 | $5.93 | 623,400 | — | — |
| 2022-02-11 | $5.73 | $5.73 | 434,500 | — | — |
| 2022-02-10 | $5.89 | $5.89 | 1,383,600 | — | — |
| 2022-02-09 | $6.25 | $6.25 | 788,000 | — | — |
| 2022-02-08 | $5.63 | $5.63 | 734,300 | — | — |
| 2022-02-07 | $5.73 | $5.73 | 726,900 | — | — |
| 2022-02-04 | $5.72 | $5.72 | 544,000 | — | — |
| 2022-02-03 | $5.45 | $5.45 | 655,100 | — | — |
| 2022-02-02 | $5.82 | $5.82 | 681,900 | — | — |
| 2022-02-01 | $5.99 | $5.99 | 827,400 | — | — |
| 2022-01-31 | $5.75 | $5.75 | 1,232,700 | — | — |
| 2022-01-28 | $5.27 | $5.27 | 1,057,100 | — | — |
| 2022-01-27 | $5.13 | $5.13 | 805,200 | — | — |
| 2022-01-26 | $5.22 | $5.22 | 990,400 | — | — |
| 2022-01-25 | $5.32 | $5.32 | 874,400 | — | — |
| 2022-01-24 | $5.54 | $5.54 | 2,182,100 | — | — |
| 2022-01-21 | $5.60 | $5.60 | 1,505,800 | — | — |
| 2022-01-20 | $6.09 | $6.09 | 876,400 | — | — |
| 2022-01-19 | $6.06 | $6.06 | 693,800 | — | — |
| 2022-01-18 | $6.13 | $6.13 | 1,042,800 | — | — |
| 2022-01-14 | $6.52 | $6.52 | 970,600 | — | — |
| 2022-01-13 | $6.52 | $6.52 | 1,075,900 | — | — |
| 2022-01-12 | $6.92 | $6.92 | 1,005,000 | — | — |
| 2022-01-11 | $7.25 | $7.25 | 767,400 | — | — |
| 2022-01-10 | $7.05 | $7.05 | 1,384,700 | — | — |
| 2022-01-07 | $7.46 | $7.46 | 759,400 | — | — |
| 2022-01-06 | $7.41 | $7.41 | 960,000 | — | — |
| 2022-01-05 | $7.23 | $7.23 | 1,516,500 | — | — |
| 2022-01-04 | $7.94 | $7.94 | 782,800 | — | — |
| 2022-01-03 | $8.22 | $8.22 | 562,400 | — | — |