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
- 2020-10-30 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 | $4.81 | $4.81 | 423,700 | — | — |
| 2022-12-29 | $4.67 | $4.67 | 596,300 | — | — |
| 2022-12-28 | $4.35 | $4.35 | 444,600 | — | — |
| 2022-12-27 | $4.37 | $4.37 | 463,300 | — | — |
| 2022-12-23 | $4.59 | $4.59 | 280,500 | — | — |
| 2022-12-22 | $4.61 | $4.61 | 716,500 | — | — |
| 2022-12-21 | $4.58 | $4.58 | 342,300 | — | — |
| 2022-12-20 | $4.53 | $4.53 | 687,000 | — | — |
| 2022-12-19 | $4.38 | $4.38 | 775,000 | — | — |
| 2022-12-16 | $4.61 | $4.61 | 1,341,800 | — | — |
| 2022-12-15 | $4.39 | $4.39 | 652,800 | — | — |
| 2022-12-14 | $4.41 | $4.41 | 636,700 | — | — |
| 2022-12-13 | $4.49 | $4.49 | 541,700 | — | — |
| 2022-12-12 | $4.40 | $4.40 | 277,800 | — | — |
| 2022-12-09 | $4.39 | $4.39 | 325,000 | — | — |
| 2022-12-08 | $4.61 | $4.61 | 238,300 | — | — |
| 2022-12-07 | $4.59 | $4.59 | 219,100 | — | — |
| 2022-12-06 | $4.66 | $4.66 | 366,200 | — | — |
| 2022-12-05 | $4.67 | $4.67 | 270,400 | — | — |
| 2022-12-02 | $4.80 | $4.80 | 452,800 | — | — |
| 2022-12-01 | $4.78 | $4.78 | 475,600 | — | — |
| 2022-11-30 | $4.69 | $4.69 | 565,200 | — | — |
| 2022-11-29 | $4.58 | $4.58 | 380,500 | — | — |
| 2022-11-28 | $4.57 | $4.57 | 333,600 | — | — |
| 2022-11-25 | $4.69 | $4.69 | 120,700 | — | — |
| 2022-11-23 | $4.69 | $4.69 | 300,000 | — | — |
| 2022-11-22 | $4.71 | $4.71 | 468,200 | — | — |
| 2022-11-21 | $4.52 | $4.52 | 386,700 | — | — |
| 2022-11-18 | $4.67 | $4.67 | 394,800 | — | — |
| 2022-11-17 | $4.66 | $4.66 | 419,700 | — | — |
| 2022-11-16 | $4.83 | $4.83 | 496,600 | — | — |
| 2022-11-15 | $5.18 | $5.18 | 499,900 | — | — |
| 2022-11-14 | $5.10 | $5.10 | 413,100 | — | — |
| 2022-11-11 | $5.17 | $5.17 | 613,600 | — | — |
| 2022-11-10 | $5.10 | $5.10 | 764,200 | — | — |
| 2022-11-09 | $4.74 | $4.74 | 898,300 | — | — |
| 2022-11-08 | $5.29 | $5.29 | 1,113,700 | — | — |
| 2022-11-07 | $5.87 | $5.87 | 512,300 | — | — |
| 2022-11-04 | $6.04 | $6.04 | 1,207,900 | — | — |
| 2022-11-03 | $6.05 | $6.05 | 361,300 | — | — |
| 2022-11-02 | $5.90 | $5.90 | 581,200 | — | — |
| 2022-11-01 | $6.06 | $6.06 | 440,900 | — | — |
| 2022-10-31 | $6.00 | $6.00 | 460,800 | — | — |
| 2022-10-28 | $5.90 | $5.90 | 354,300 | — | — |
| 2022-10-27 | $5.66 | $5.66 | 232,900 | — | — |
| 2022-10-26 | $5.61 | $5.61 | 289,300 | — | — |
| 2022-10-25 | $5.54 | $5.54 | 289,400 | — | — |
| 2022-10-24 | $5.44 | $5.44 | 349,300 | — | — |
| 2022-10-21 | $5.32 | $5.32 | 381,400 | — | — |
| 2022-10-20 | $5.27 | $5.27 | 271,000 | — | — |
| 2022-10-19 | $5.18 | $5.18 | 500,500 | — | — |
| 2022-10-18 | $5.59 | $5.59 | 323,200 | — | — |
| 2022-10-17 | $5.49 | $5.49 | 505,600 | — | — |
| 2022-10-14 | $5.25 | $5.25 | 395,800 | — | — |
| 2022-10-13 | $5.26 | $5.26 | 486,700 | — | — |
| 2022-10-12 | $5.30 | $5.30 | 428,300 | — | — |
| 2022-10-11 | $5.30 | $5.30 | 257,900 | — | — |
| 2022-10-10 | $5.38 | $5.38 | 278,800 | — | — |
| 2022-10-07 | $5.40 | $5.40 | 373,200 | — | — |
| 2022-10-06 | $5.67 | $5.67 | 241,800 | — | — |
| 2022-10-05 | $5.73 | $5.73 | 334,500 | — | — |
| 2022-10-04 | $5.85 | $5.85 | 394,500 | — | — |
| 2022-10-03 | $5.76 | $5.76 | 352,400 | — | — |
| 2022-09-30 | $5.69 | $5.69 | 563,400 | — | — |
| 2022-09-29 | $5.60 | $5.60 | 354,000 | — | — |
| 2022-09-28 | $5.79 | $5.79 | 641,700 | — | — |
| 2022-09-27 | $5.49 | $5.49 | 582,100 | — | — |
| 2022-09-26 | $5.50 | $5.50 | 1,037,300 | — | — |
| 2022-09-23 | $5.80 | $5.80 | 862,500 | — | — |
| 2022-09-22 | $5.99 | $5.99 | 610,900 | — | — |
| 2022-09-21 | $6.13 | $6.13 | 365,300 | — | — |
| 2022-09-20 | $6.26 | $6.26 | 539,000 | — | — |
| 2022-09-19 | $6.31 | $6.31 | 659,900 | — | — |
| 2022-09-16 | $6.71 | $6.71 | 2,064,700 | — | — |
| 2022-09-15 | $6.85 | $6.85 | 446,800 | — | — |
| 2022-09-14 | $6.87 | $6.87 | 524,300 | — | — |
| 2022-09-13 | $7.17 | $7.17 | 663,800 | — | — |
| 2022-09-12 | $7.98 | $7.98 | 326,700 | — | — |
| 2022-09-09 | $7.88 | $7.88 | 340,500 | — | — |
| 2022-09-08 | $8.03 | $8.03 | 919,000 | — | — |
| 2022-09-07 | $7.76 | $7.76 | 617,700 | — | — |
| 2022-09-06 | $7.47 | $7.47 | 467,800 | — | — |
| 2022-09-02 | $7.45 | $7.45 | 264,100 | — | — |
| 2022-09-01 | $7.45 | $7.45 | 488,000 | — | — |
| 2022-08-31 | $7.50 | $7.50 | 617,300 | — | — |
| 2022-08-30 | $7.60 | $7.60 | 396,900 | — | — |
| 2022-08-29 | $7.74 | $7.74 | 327,200 | — | — |
| 2022-08-26 | $7.83 | $7.83 | 416,400 | — | — |
| 2022-08-25 | $8.15 | $8.15 | 242,300 | — | — |
| 2022-08-24 | $8.18 | $8.18 | 156,700 | — | — |
| 2022-08-23 | $8.08 | $8.08 | 202,500 | — | — |
| 2022-08-22 | $8.11 | $8.11 | 247,000 | — | — |
| 2022-08-19 | $8.24 | $8.24 | 412,500 | — | — |
| 2022-08-18 | $8.38 | $8.38 | 246,400 | — | — |
| 2022-08-17 | $8.56 | $8.56 | 525,900 | — | — |
| 2022-08-16 | $8.64 | $8.64 | 295,200 | — | — |
| 2022-08-15 | $8.58 | $8.58 | 252,300 | — | — |
| 2022-08-12 | $8.41 | $8.41 | 269,500 | — | — |
| 2022-08-11 | $8.23 | $8.23 | 380,600 | — | — |
| 2022-08-10 | $8.27 | $8.27 | 316,900 | — | — |
| 2022-08-09 | $8.48 | $8.48 | 866,200 | — | — |
| 2022-08-08 | $8.59 | $8.59 | 484,100 | — | — |
| 2022-08-05 | $8.79 | $8.79 | 525,500 | — | — |
| 2022-08-04 | $8.45 | $8.45 | 397,500 | — | — |
| 2022-08-03 | $8.47 | $8.47 | 300,000 | — | — |
| 2022-08-02 | $8.18 | $8.18 | 240,900 | — | — |
| 2022-08-01 | $8.29 | $8.29 | 319,300 | — | — |
| 2022-07-29 | $8.20 | $8.20 | 259,400 | — | — |
| 2022-07-28 | $8.03 | $8.03 | 329,500 | — | — |
| 2022-07-27 | $8.11 | $8.11 | 281,800 | — | — |
| 2022-07-26 | $8.08 | $8.08 | 167,300 | — | — |
| 2022-07-25 | $8.19 | $8.19 | 326,000 | — | — |
| 2022-07-22 | $8.00 | $8.00 | 437,900 | — | — |
| 2022-07-21 | $8.37 | $8.37 | 263,000 | — | — |
| 2022-07-20 | $8.17 | $8.17 | 219,500 | — | — |
| 2022-07-19 | $8.24 | $8.24 | 197,400 | — | — |
| 2022-07-18 | $8.05 | $8.05 | 293,200 | — | — |
| 2022-07-15 | $8.10 | $8.10 | 373,000 | — | — |
| 2022-07-14 | $7.99 | $7.99 | 368,400 | — | — |
| 2022-07-13 | $8.49 | $8.49 | 710,800 | — | — |
| 2022-07-12 | $8.16 | $8.16 | 500,100 | — | — |
| 2022-07-11 | $7.83 | $7.83 | 304,800 | — | — |
| 2022-07-08 | $7.91 | $7.91 | 339,600 | — | — |
| 2022-07-07 | $7.78 | $7.78 | 571,000 | — | — |
| 2022-07-06 | $7.47 | $7.47 | 430,700 | — | — |
| 2022-07-05 | $7.49 | $7.49 | 362,400 | — | — |
| 2022-07-01 | $7.30 | $7.30 | 285,000 | — | — |
| 2022-06-30 | $7.10 | $7.10 | 350,500 | — | — |
| 2022-06-29 | $7.31 | $7.31 | 504,900 | — | — |
| 2022-06-28 | $7.06 | $7.06 | 633,000 | — | — |
| 2022-06-27 | $7.12 | $7.12 | 589,500 | — | — |
| 2022-06-24 | $7.13 | $7.13 | 2,184,100 | — | — |
| 2022-06-23 | $6.94 | $6.94 | 766,300 | — | — |
| 2022-06-22 | $6.82 | $6.82 | 893,800 | — | — |
| 2022-06-21 | $6.69 | $6.69 | 831,600 | — | — |
| 2022-06-17 | $6.50 | $6.50 | 1,605,000 | — | — |
| 2022-06-16 | $6.34 | $6.34 | 906,200 | — | — |
| 2022-06-15 | $6.60 | $6.60 | 808,000 | — | — |
| 2022-06-14 | $6.67 | $6.67 | 1,055,300 | — | — |
| 2022-06-13 | $6.63 | $6.63 | 1,081,100 | — | — |
| 2022-06-10 | $7.72 | $7.72 | 840,400 | — | — |
| 2022-06-09 | $8.14 | $8.14 | 625,000 | — | — |
| 2022-06-08 | $8.06 | $8.06 | 1,162,600 | — | — |
| 2022-06-07 | $8.08 | $8.08 | 933,000 | — | — |
| 2022-06-06 | $7.88 | $7.88 | 737,700 | — | — |
| 2022-06-03 | $7.80 | $7.80 | 545,200 | — | — |
| 2022-06-02 | $7.87 | $7.87 | 568,600 | — | — |
| 2022-06-01 | $7.38 | $7.38 | 1,084,400 | — | — |
| 2022-05-31 | $7.88 | $7.88 | 1,784,400 | — | — |
| 2022-05-27 | $8.18 | $8.18 | 783,700 | — | — |
| 2022-05-26 | $7.56 | $7.56 | 559,800 | — | — |
| 2022-05-25 | $7.34 | $7.34 | 702,700 | — | — |
| 2022-05-24 | $7.53 | $7.53 | 562,800 | — | — |
| 2022-05-23 | $7.30 | $7.30 | 635,400 | — | — |
| 2022-05-20 | $7.49 | $7.49 | 608,700 | — | — |
| 2022-05-19 | $7.25 | $7.25 | 935,200 | — | — |
| 2022-05-18 | $7.14 | $7.14 | 824,300 | — | — |
| 2022-05-17 | $7.38 | $7.38 | 745,400 | — | — |
| 2022-05-16 | $7.51 | $7.51 | 1,042,000 | — | — |
| 2022-05-13 | $7.29 | $7.29 | 1,197,600 | — | — |
| 2022-05-12 | $6.43 | $6.43 | 862,600 | — | — |
| 2022-05-11 | $6.02 | $6.02 | 1,165,600 | — | — |
| 2022-05-10 | $5.86 | $5.86 | 1,345,000 | — | — |
| 2022-05-09 | $5.33 | $5.33 | 773,400 | — | — |
| 2022-05-06 | $5.52 | $5.52 | 666,000 | — | — |
| 2022-05-05 | $5.62 | $5.62 | 454,400 | — | — |
| 2022-05-04 | $6.12 | $6.12 | 468,700 | — | — |
| 2022-05-03 | $6.17 | $6.17 | 456,300 | — | — |
| 2022-05-02 | $6.14 | $6.14 | 460,300 | — | — |
| 2022-04-29 | $5.87 | $5.87 | 316,600 | — | — |
| 2022-04-28 | $6.16 | $6.16 | 522,400 | — | — |
| 2022-04-27 | $5.90 | $5.90 | 606,500 | — | — |
| 2022-04-26 | $5.84 | $5.84 | 504,700 | — | — |
| 2022-04-25 | $6.13 | $6.13 | 443,000 | — | — |
| 2022-04-22 | $5.89 | $5.89 | 525,900 | — | — |
| 2022-04-21 | $6.09 | $6.09 | 461,400 | — | — |
| 2022-04-20 | $6.34 | $6.34 | 325,500 | — | — |
| 2022-04-19 | $6.38 | $6.38 | 410,400 | — | — |
| 2022-04-18 | $6.20 | $6.20 | 719,300 | — | — |
| 2022-04-14 | $6.59 | $6.59 | 616,800 | — | — |
| 2022-04-13 | $6.67 | $6.67 | 478,500 | — | — |
| 2022-04-12 | $6.55 | $6.55 | 647,400 | — | — |
| 2022-04-11 | $6.57 | $6.57 | 410,400 | — | — |
| 2022-04-08 | $6.66 | $6.66 | 354,200 | — | — |
| 2022-04-07 | $6.73 | $6.73 | 410,900 | — | — |
| 2022-04-06 | $6.70 | $6.70 | 475,800 | — | — |
| 2022-04-05 | $6.82 | $6.82 | 553,400 | — | — |
| 2022-04-04 | $7.16 | $7.16 | 531,500 | — | — |
| 2022-04-01 | $7.10 | $7.10 | 639,500 | — | — |
| 2022-03-31 | $7.22 | $7.22 | 689,800 | — | — |
| 2022-03-30 | $7.08 | $7.08 | 488,000 | — | — |
| 2022-03-29 | $7.30 | $7.30 | 744,800 | — | — |
| 2022-03-28 | $6.99 | $6.99 | 532,600 | — | — |
| 2022-03-25 | $6.91 | $6.91 | 508,700 | — | — |
| 2022-03-24 | $7.28 | $7.28 | 822,300 | — | — |
| 2022-03-23 | $7.22 | $7.22 | 776,900 | — | — |
| 2022-03-22 | $7.33 | $7.33 | 1,336,800 | — | — |
| 2022-03-21 | $6.93 | $6.93 | 1,248,600 | — | — |
| 2022-03-18 | $7.08 | $7.08 | 3,063,000 | — | — |
| 2022-03-17 | $6.59 | $6.59 | 1,542,300 | — | — |
| 2022-03-16 | $6.22 | $6.22 | 1,221,200 | — | — |
| 2022-03-15 | $5.69 | $5.69 | 761,700 | — | — |
| 2022-03-14 | $5.50 | $5.50 | 1,058,700 | — | — |
| 2022-03-11 | $5.79 | $5.79 | 508,400 | — | — |
| 2022-03-10 | $6.05 | $6.05 | 926,000 | — | — |
| 2022-03-09 | $6.26 | $6.26 | 817,700 | — | — |
| 2022-03-08 | $5.97 | $5.97 | 1,223,700 | — | — |
| 2022-03-07 | $5.89 | $5.89 | 1,136,200 | — | — |
| 2022-03-04 | $5.75 | $5.75 | 829,000 | — | — |
| 2022-03-03 | $6.30 | $6.30 | 1,018,000 | — | — |
| 2022-03-02 | $6.60 | $6.60 | 1,036,000 | — | — |
| 2022-03-01 | $6.46 | $6.46 | 2,817,200 | — | — |
| 2022-02-28 | $6.34 | $6.34 | 1,312,200 | — | — |
| 2022-02-25 | $6.37 | $6.37 | 744,000 | — | — |
| 2022-02-24 | $6.22 | $6.22 | 804,900 | — | — |
| 2022-02-23 | $5.80 | $5.80 | 730,400 | — | — |
| 2022-02-22 | $5.91 | $5.91 | 1,157,600 | — | — |
| 2022-02-18 | $5.92 | $5.92 | 1,383,300 | — | — |
| 2022-02-17 | $6.06 | $6.06 | 1,001,200 | — | — |
| 2022-02-16 | $6.36 | $6.36 | 585,400 | — | — |
| 2022-02-15 | $6.42 | $6.42 | 1,308,700 | — | — |
| 2022-02-14 | $6.17 | $6.17 | 1,253,300 | — | — |
| 2022-02-11 | $6.74 | $6.74 | 920,100 | — | — |
| 2022-02-10 | $7.05 | $7.05 | 1,784,200 | — | — |
| 2022-02-09 | $7.11 | $7.11 | 3,978,500 | — | — |
| 2022-02-08 | $6.85 | $6.85 | 1,662,100 | — | — |
| 2022-02-07 | $6.87 | $6.87 | 537,000 | — | — |
| 2022-02-04 | $6.84 | $6.84 | 355,800 | — | — |
| 2022-02-03 | $6.80 | $6.80 | 549,200 | — | — |
| 2022-02-02 | $7.01 | $7.01 | 623,500 | — | — |
| 2022-02-01 | $7.28 | $7.28 | 975,300 | — | — |
| 2022-01-31 | $7.14 | $7.14 | 916,700 | — | — |
| 2022-01-28 | $6.80 | $6.80 | 1,552,900 | — | — |
| 2022-01-27 | $6.43 | $6.43 | 689,100 | — | — |
| 2022-01-26 | $6.54 | $6.54 | 1,405,900 | — | — |
| 2022-01-25 | $6.51 | $6.51 | 599,100 | — | — |
| 2022-01-24 | $6.58 | $6.58 | 1,290,800 | — | — |
| 2022-01-21 | $6.44 | $6.44 | 1,351,700 | — | — |
| 2022-01-20 | $6.92 | $6.92 | 1,128,000 | — | — |
| 2022-01-19 | $6.88 | $6.88 | 1,395,200 | — | — |
| 2022-01-18 | $6.90 | $6.90 | 660,500 | — | — |
| 2022-01-14 | $7.30 | $7.30 | 1,137,000 | — | — |
| 2022-01-13 | $7.30 | $7.30 | 716,000 | — | — |
| 2022-01-12 | $7.66 | $7.66 | 575,200 | — | — |
| 2022-01-11 | $7.89 | $7.89 | 695,500 | — | — |
| 2022-01-10 | $7.68 | $7.68 | 960,000 | — | — |
| 2022-01-07 | $7.64 | $7.64 | 1,476,400 | — | — |
| 2022-01-06 | $7.76 | $7.76 | 2,004,400 | — | — |
| 2022-01-05 | $8.30 | $8.30 | 1,135,800 | — | — |
| 2022-01-04 | $8.62 | $8.62 | 972,700 | — | — |
| 2022-01-03 | $9.19 | $9.19 | 1,205,800 | — | — |