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
- 2014-09-03 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 | $4.32 | $4.32 | 990,500 | — | — |
| 2022-12-29 | $4.37 | $4.37 | 1,624,100 | — | — |
| 2022-12-28 | $4.15 | $4.15 | 1,254,200 | — | — |
| 2022-12-27 | $4.11 | $4.11 | 2,322,700 | — | — |
| 2022-12-23 | $4.53 | $4.53 | 1,264,500 | — | — |
| 2022-12-22 | $4.62 | $4.62 | 1,123,500 | — | — |
| 2022-12-21 | $4.60 | $4.60 | 1,693,000 | — | — |
| 2022-12-20 | $4.47 | $4.47 | 1,272,600 | — | — |
| 2022-12-19 | $4.49 | $4.49 | 1,978,600 | — | — |
| 2022-12-16 | $4.61 | $4.61 | 3,916,600 | — | — |
| 2022-12-15 | $4.53 | $4.53 | 2,017,600 | — | — |
| 2022-12-14 | $4.67 | $4.67 | 1,559,500 | — | — |
| 2022-12-13 | $4.76 | $4.76 | 2,318,600 | — | — |
| 2022-12-12 | $4.71 | $4.71 | 1,340,000 | — | — |
| 2022-12-09 | $4.68 | $4.68 | 1,389,200 | — | — |
| 2022-12-08 | $4.60 | $4.60 | 1,247,300 | — | — |
| 2022-12-07 | $4.65 | $4.65 | 1,095,000 | — | — |
| 2022-12-06 | $4.78 | $4.78 | 1,517,200 | — | — |
| 2022-12-05 | $4.91 | $4.91 | 1,517,400 | — | — |
| 2022-12-02 | $5.10 | $5.10 | 1,428,100 | — | — |
| 2022-12-01 | $5.07 | $5.07 | 1,881,900 | — | — |
| 2022-11-30 | $5.13 | $5.13 | 2,484,500 | — | — |
| 2022-11-29 | $4.95 | $4.95 | 1,377,500 | — | — |
| 2022-11-28 | $4.88 | $4.88 | 1,486,100 | — | — |
| 2022-11-25 | $4.88 | $4.88 | 871,100 | — | — |
| 2022-11-23 | $4.88 | $4.88 | 2,987,900 | — | — |
| 2022-11-22 | $4.65 | $4.65 | 2,013,800 | — | — |
| 2022-11-21 | $4.64 | $4.64 | 2,176,700 | — | — |
| 2022-11-18 | $4.76 | $4.76 | 2,353,800 | — | — |
| 2022-11-17 | $4.74 | $4.74 | 3,362,200 | — | — |
| 2022-11-16 | $4.94 | $4.94 | 3,887,800 | — | — |
| 2022-11-15 | $5.15 | $5.15 | 2,876,500 | — | — |
| 2022-11-14 | $5.05 | $5.05 | 2,579,800 | — | — |
| 2022-11-11 | $5.29 | $5.29 | 3,520,200 | — | — |
| 2022-11-10 | $5.32 | $5.32 | 4,704,400 | — | — |
| 2022-11-09 | $5.03 | $5.03 | 2,844,100 | — | — |
| 2022-11-08 | $5.38 | $5.38 | 3,376,500 | — | — |
| 2022-11-07 | $5.05 | $5.05 | 3,538,700 | — | — |
| 2022-11-04 | $5.15 | $5.15 | 4,969,400 | — | — |
| 2022-11-03 | $5.18 | $5.18 | 12,372,200 | — | — |
| 2022-11-02 | $7.61 | $7.61 | 2,234,300 | — | — |
| 2022-11-01 | $8.01 | $8.01 | 1,472,800 | — | — |
| 2022-10-31 | $8.13 | $8.13 | 1,730,000 | — | — |
| 2022-10-28 | $8.02 | $8.02 | 3,357,600 | — | — |
| 2022-10-27 | $7.91 | $7.91 | 3,146,100 | — | — |
| 2022-10-26 | $7.62 | $7.62 | 2,133,600 | — | — |
| 2022-10-25 | $7.40 | $7.40 | 2,126,700 | — | — |
| 2022-10-24 | $6.95 | $6.95 | 2,770,400 | — | — |
| 2022-10-21 | $7.10 | $7.10 | 6,591,300 | — | — |
| 2022-10-20 | $8.14 | $8.14 | 4,685,000 | — | — |
| 2022-10-19 | $7.20 | $7.20 | 1,817,800 | — | — |
| 2022-10-18 | $7.45 | $7.45 | 1,801,300 | — | — |
| 2022-10-17 | $7.53 | $7.53 | 1,904,600 | — | — |
| 2022-10-14 | $7.34 | $7.34 | 1,200,100 | — | — |
| 2022-10-13 | $7.46 | $7.46 | 1,647,900 | — | — |
| 2022-10-12 | $7.44 | $7.44 | 1,206,100 | — | — |
| 2022-10-11 | $7.45 | $7.45 | 1,744,100 | — | — |
| 2022-10-10 | $7.57 | $7.57 | 1,629,100 | — | — |
| 2022-10-07 | $7.35 | $7.35 | 1,080,800 | — | — |
| 2022-10-06 | $7.64 | $7.64 | 1,000,400 | — | — |
| 2022-10-05 | $7.55 | $7.55 | 1,576,800 | — | — |
| 2022-10-04 | $7.50 | $7.50 | 1,998,900 | — | — |
| 2022-10-03 | $7.40 | $7.40 | 1,735,100 | — | — |
| 2022-09-30 | $7.52 | $7.52 | 1,276,300 | — | — |
| 2022-09-29 | $7.45 | $7.45 | 1,842,200 | — | — |
| 2022-09-28 | $7.80 | $7.80 | 1,283,900 | — | — |
| 2022-09-27 | $7.48 | $7.48 | 1,470,700 | — | — |
| 2022-09-26 | $7.16 | $7.16 | 2,040,400 | — | — |
| 2022-09-23 | $7.03 | $7.03 | 3,047,500 | — | — |
| 2022-09-22 | $7.26 | $7.26 | 2,350,200 | — | — |
| 2022-09-21 | $7.47 | $7.47 | 1,912,700 | — | — |
| 2022-09-20 | $7.62 | $7.62 | 1,801,700 | — | — |
| 2022-09-19 | $7.64 | $7.64 | 2,570,000 | — | — |
| 2022-09-16 | $7.30 | $7.30 | 2,445,100 | — | — |
| 2022-09-15 | $7.58 | $7.58 | 3,424,200 | — | — |
| 2022-09-14 | $7.49 | $7.49 | 2,102,400 | — | — |
| 2022-09-13 | $7.41 | $7.41 | 2,801,400 | — | — |
| 2022-09-12 | $7.39 | $7.39 | 1,702,400 | — | — |
| 2022-09-09 | $7.26 | $7.26 | 1,763,600 | — | — |
| 2022-09-08 | $6.82 | $6.82 | 4,065,800 | — | — |
| 2022-09-07 | $6.66 | $6.66 | 3,282,400 | — | — |
| 2022-09-06 | $6.86 | $6.86 | 2,695,400 | — | — |
| 2022-09-02 | $7.22 | $7.22 | 1,407,800 | — | — |
| 2022-09-01 | $7.29 | $7.29 | 2,293,300 | — | — |
| 2022-08-31 | $7.36 | $7.36 | 1,869,200 | — | — |
| 2022-08-30 | $7.51 | $7.51 | 1,532,100 | — | — |
| 2022-08-29 | $7.51 | $7.51 | 1,204,500 | — | — |
| 2022-08-26 | $7.72 | $7.72 | 1,283,100 | — | — |
| 2022-08-25 | $8.00 | $8.00 | 933,500 | — | — |
| 2022-08-24 | $8.10 | $8.10 | 1,759,000 | — | — |
| 2022-08-23 | $7.92 | $7.92 | 2,092,100 | — | — |
| 2022-08-22 | $7.63 | $7.63 | 2,315,300 | — | — |
| 2022-08-19 | $8.00 | $8.00 | 1,964,500 | — | — |
| 2022-08-18 | $8.17 | $8.17 | 1,655,000 | — | — |
| 2022-08-17 | $8.26 | $8.26 | 2,470,100 | — | — |
| 2022-08-16 | $8.43 | $8.43 | 1,811,300 | — | — |
| 2022-08-15 | $8.63 | $8.63 | 1,720,400 | — | — |
| 2022-08-12 | $8.42 | $8.42 | 1,621,300 | — | — |
| 2022-08-11 | $8.17 | $8.17 | 2,111,900 | — | — |
| 2022-08-10 | $8.50 | $8.50 | 1,615,000 | — | — |
| 2022-08-09 | $8.13 | $8.13 | 2,101,000 | — | — |
| 2022-08-08 | $8.27 | $8.27 | 3,167,000 | — | — |
| 2022-08-05 | $8.37 | $8.37 | 3,767,000 | — | — |
| 2022-08-04 | $8.52 | $8.52 | 7,845,300 | — | — |
| 2022-08-03 | $8.50 | $8.50 | 2,028,700 | — | — |
| 2022-08-02 | $8.46 | $8.46 | 1,474,400 | — | — |
| 2022-08-01 | $8.14 | $8.14 | 2,560,800 | — | — |
| 2022-07-29 | $8.18 | $8.18 | 2,037,800 | — | — |
| 2022-07-28 | $8.32 | $8.32 | 3,270,800 | — | — |
| 2022-07-27 | $8.58 | $8.58 | 7,733,500 | — | — |
| 2022-07-26 | $8.82 | $8.82 | 9,463,900 | — | — |
| 2022-07-25 | $10.50 | $10.50 | 1,184,000 | — | — |
| 2022-07-22 | $10.37 | $10.37 | 2,098,600 | — | — |
| 2022-07-21 | $10.51 | $10.51 | 1,599,000 | — | — |
| 2022-07-20 | $10.34 | $10.34 | 1,918,200 | — | — |
| 2022-07-19 | $10.15 | $10.15 | 1,520,000 | — | — |
| 2022-07-18 | $9.96 | $9.96 | 2,995,700 | — | — |
| 2022-07-15 | $10.49 | $10.49 | 5,141,400 | — | — |
| 2022-07-14 | $11.58 | $11.58 | 768,200 | — | — |
| 2022-07-13 | $11.78 | $11.78 | 995,000 | — | — |
| 2022-07-12 | $11.84 | $11.84 | 1,211,300 | — | — |
| 2022-07-11 | $11.70 | $11.70 | 1,214,200 | — | — |
| 2022-07-08 | $12.39 | $12.39 | 1,460,800 | — | — |
| 2022-07-07 | $12.27 | $12.27 | 1,834,700 | — | — |
| 2022-07-06 | $12.01 | $12.01 | 2,099,700 | — | — |
| 2022-07-05 | $12.37 | $12.37 | 3,931,900 | — | — |
| 2022-07-01 | $11.39 | $11.39 | 4,859,800 | — | — |
| 2022-06-30 | $10.05 | $10.05 | 1,350,000 | — | — |
| 2022-06-29 | $10.28 | $10.28 | 1,271,400 | — | — |
| 2022-06-28 | $10.21 | $10.21 | 2,665,600 | — | — |
| 2022-06-27 | $10.87 | $10.87 | 2,760,000 | — | — |
| 2022-06-24 | $11.20 | $11.20 | 18,484,900 | — | — |
| 2022-06-23 | $11.54 | $11.54 | 2,217,500 | — | — |
| 2022-06-22 | $11.15 | $11.15 | 2,177,200 | — | — |
| 2022-06-21 | $10.79 | $10.79 | 2,482,000 | — | — |
| 2022-06-17 | $10.63 | $10.63 | 3,446,900 | — | — |
| 2022-06-16 | $9.91 | $9.91 | 2,372,500 | — | — |
| 2022-06-15 | $9.91 | $9.91 | 2,878,700 | — | — |
| 2022-06-14 | $9.45 | $9.45 | 3,593,000 | — | — |
| 2022-06-13 | $10.14 | $10.14 | 4,020,700 | — | — |
| 2022-06-10 | $11.69 | $11.69 | 1,675,700 | — | — |
| 2022-06-09 | $12.09 | $12.09 | 2,693,400 | — | — |
| 2022-06-08 | $12.80 | $12.80 | 2,828,100 | — | — |
| 2022-06-07 | $12.29 | $12.29 | 2,530,600 | — | — |
| 2022-06-06 | $11.95 | $11.95 | 4,101,700 | — | — |
| 2022-06-03 | $11.38 | $11.38 | 1,317,900 | — | — |
| 2022-06-02 | $11.17 | $11.17 | 807,400 | — | — |
| 2022-06-01 | $11.08 | $11.08 | 2,205,600 | — | — |
| 2022-05-31 | $11.28 | $11.28 | 2,387,000 | — | — |
| 2022-05-27 | $11.93 | $11.93 | 1,229,200 | — | — |
| 2022-05-26 | $11.45 | $11.45 | 925,000 | — | — |
| 2022-05-25 | $11.36 | $11.36 | 752,100 | — | — |
| 2022-05-24 | $11.31 | $11.31 | 1,177,000 | — | — |
| 2022-05-23 | $11.84 | $11.84 | 2,000,100 | — | — |
| 2022-05-20 | $12.05 | $12.05 | 2,310,600 | — | — |
| 2022-05-19 | $11.65 | $11.65 | 1,803,600 | — | — |
| 2022-05-18 | $11.21 | $11.21 | 1,658,000 | — | — |
| 2022-05-17 | $11.45 | $11.45 | 2,020,500 | — | — |
| 2022-05-16 | $10.99 | $10.99 | 2,134,500 | — | — |
| 2022-05-13 | $11.17 | $11.17 | 3,429,300 | — | — |
| 2022-05-12 | $9.89 | $9.89 | 3,047,800 | — | — |
| 2022-05-11 | $9.58 | $9.58 | 3,826,800 | — | — |
| 2022-05-10 | $11.27 | $11.27 | 5,681,900 | — | — |
| 2022-05-09 | $8.95 | $8.95 | 4,558,400 | — | — |
| 2022-05-06 | $10.16 | $10.16 | 2,496,900 | — | — |
| 2022-05-05 | $10.85 | $10.85 | 2,240,000 | — | — |
| 2022-05-04 | $11.37 | $11.37 | 3,536,300 | — | — |
| 2022-05-03 | $11.12 | $11.12 | 1,493,700 | — | — |
| 2022-05-02 | $10.89 | $10.89 | 1,426,200 | — | — |
| 2022-04-29 | $10.29 | $10.29 | 1,141,900 | — | — |
| 2022-04-28 | $10.52 | $10.52 | 2,717,600 | — | — |
| 2022-04-27 | $10.80 | $10.80 | 1,061,500 | — | — |
| 2022-04-26 | $10.93 | $10.93 | 1,565,900 | — | — |
| 2022-04-25 | $11.39 | $11.39 | 1,580,300 | — | — |
| 2022-04-22 | $10.82 | $10.82 | 1,913,300 | — | — |
| 2022-04-21 | $10.95 | $10.95 | 1,742,300 | — | — |
| 2022-04-20 | $11.53 | $11.53 | 1,746,600 | — | — |
| 2022-04-19 | $11.15 | $11.15 | 1,653,500 | — | — |
| 2022-04-18 | $11.30 | $11.30 | 1,547,000 | — | — |
| 2022-04-14 | $11.85 | $11.85 | 1,114,000 | — | — |
| 2022-04-13 | $12.28 | $12.28 | 1,291,900 | — | — |
| 2022-04-12 | $11.60 | $11.60 | 1,514,300 | — | — |
| 2022-04-11 | $11.92 | $11.92 | 1,473,200 | — | — |
| 2022-04-08 | $11.98 | $11.98 | 1,049,900 | — | — |
| 2022-04-07 | $12.12 | $12.12 | 1,046,500 | — | — |
| 2022-04-06 | $12.07 | $12.07 | 1,393,300 | — | — |
| 2022-04-05 | $12.11 | $12.11 | 1,089,500 | — | — |
| 2022-04-04 | $12.55 | $12.55 | 1,627,800 | — | — |
| 2022-04-01 | $12.59 | $12.59 | 2,702,000 | — | — |
| 2022-03-31 | $12.38 | $12.38 | 1,604,600 | — | — |
| 2022-03-30 | $12.39 | $12.39 | 1,338,400 | — | — |
| 2022-03-29 | $12.69 | $12.69 | 1,143,100 | — | — |
| 2022-03-28 | $12.35 | $12.35 | 932,000 | — | — |
| 2022-03-25 | $12.45 | $12.45 | 1,506,300 | — | — |
| 2022-03-24 | $12.80 | $12.80 | 1,572,500 | — | — |
| 2022-03-23 | $12.51 | $12.51 | 1,222,800 | — | — |
| 2022-03-22 | $12.50 | $12.50 | 2,882,800 | — | — |
| 2022-03-21 | $11.78 | $11.78 | 2,383,200 | — | — |
| 2022-03-18 | $11.95 | $11.95 | 2,611,500 | — | — |
| 2022-03-17 | $11.62 | $11.62 | 1,607,400 | — | — |
| 2022-03-16 | $11.14 | $11.14 | 2,560,600 | — | — |
| 2022-03-15 | $10.49 | $10.49 | 3,493,200 | — | — |
| 2022-03-14 | $10.05 | $10.05 | 3,725,800 | — | — |
| 2022-03-11 | $10.62 | $10.62 | 2,899,100 | — | — |
| 2022-03-10 | $10.82 | $10.82 | 4,346,900 | — | — |
| 2022-03-09 | $11.39 | $11.39 | 4,971,100 | — | — |
| 2022-03-08 | $10.12 | $10.12 | 4,433,900 | — | — |
| 2022-03-07 | $10.67 | $10.67 | 4,942,900 | — | — |
| 2022-03-04 | $10.58 | $10.58 | 2,787,700 | — | — |
| 2022-03-03 | $10.89 | $10.89 | 4,292,700 | — | — |
| 2022-03-02 | $11.62 | $11.62 | 12,091,800 | — | — |
| 2022-03-01 | $12.01 | $12.01 | 5,424,600 | — | — |
| 2022-02-28 | $12.30 | $12.30 | 24,005,000 | — | — |
| 2022-02-25 | $16.24 | $16.24 | 2,649,200 | — | — |
| 2022-02-24 | $15.98 | $15.98 | 3,814,800 | — | — |
| 2022-02-23 | $15.34 | $15.34 | 2,807,000 | — | — |
| 2022-02-22 | $15.80 | $15.80 | 3,567,200 | — | — |
| 2022-02-18 | $17.44 | $17.44 | 2,546,200 | — | — |
| 2022-02-17 | $17.75 | $17.75 | 3,283,600 | — | — |
| 2022-02-16 | $19.15 | $19.15 | 5,257,800 | — | — |
| 2022-02-15 | $18.79 | $18.79 | 1,522,500 | — | — |
| 2022-02-14 | $18.22 | $18.22 | 1,690,100 | — | — |
| 2022-02-11 | $18.28 | $18.28 | 2,009,000 | — | — |
| 2022-02-10 | $18.65 | $18.65 | 2,524,700 | — | — |
| 2022-02-09 | $18.92 | $18.92 | 2,052,500 | — | — |
| 2022-02-08 | $18.12 | $18.12 | 1,835,700 | — | — |
| 2022-02-07 | $18.02 | $18.02 | 1,701,000 | — | — |
| 2022-02-04 | $17.62 | $17.62 | 2,359,000 | — | — |
| 2022-02-03 | $16.85 | $16.85 | 2,412,400 | — | — |
| 2022-02-02 | $16.67 | $16.67 | 2,319,500 | — | — |
| 2022-02-01 | $17.64 | $17.64 | 1,998,600 | — | — |
| 2022-01-31 | $16.66 | $16.66 | 2,187,200 | — | — |
| 2022-01-28 | $15.67 | $15.67 | 3,759,800 | — | — |
| 2022-01-27 | $14.65 | $14.65 | 2,186,500 | — | — |
| 2022-01-26 | $15.45 | $15.45 | 3,432,300 | — | — |
| 2022-01-25 | $16.26 | $16.26 | 2,996,300 | — | — |
| 2022-01-24 | $15.74 | $15.74 | 8,217,400 | — | — |
| 2022-01-21 | $16.26 | $16.26 | 5,510,400 | — | — |
| 2022-01-20 | $18.03 | $18.03 | 2,701,700 | — | — |
| 2022-01-19 | $18.54 | $18.54 | 2,464,400 | — | — |
| 2022-01-18 | $18.57 | $18.57 | 2,436,300 | — | — |
| 2022-01-14 | $19.71 | $19.71 | 2,733,000 | — | — |
| 2022-01-13 | $18.75 | $18.75 | 5,259,800 | — | — |
| 2022-01-12 | $18.39 | $18.39 | 2,409,000 | — | — |
| 2022-01-11 | $19.56 | $19.56 | 2,510,500 | — | — |
| 2022-01-10 | $19.22 | $19.22 | 2,867,100 | — | — |
| 2022-01-07 | $18.84 | $18.84 | 2,767,700 | — | — |
| 2022-01-06 | $20.04 | $20.04 | 2,471,300 | — | — |
| 2022-01-05 | $19.60 | $19.60 | 3,852,600 | — | — |
| 2022-01-04 | $22.25 | $22.25 | 2,279,100 | — | — |
| 2022-01-03 | $22.48 | $22.48 | 2,116,400 | — | — |