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
- 2021-11-11 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 | $6.15 | $6.15 | 233,600 | — | — |
| 2022-12-29 | $5.74 | $5.74 | 114,300 | — | — |
| 2022-12-28 | $5.38 | $5.38 | 90,500 | — | — |
| 2022-12-27 | $5.38 | $5.38 | 89,000 | — | — |
| 2022-12-23 | $5.67 | $5.67 | 78,700 | — | — |
| 2022-12-22 | $5.39 | $5.39 | 90,500 | — | — |
| 2022-12-21 | $5.31 | $5.31 | 113,700 | — | — |
| 2022-12-20 | $5.32 | $5.32 | 96,900 | — | — |
| 2022-12-19 | $5.30 | $5.30 | 98,900 | — | — |
| 2022-12-16 | $5.33 | $5.33 | 135,100 | — | — |
| 2022-12-15 | $5.30 | $5.30 | 104,400 | — | — |
| 2022-12-14 | $5.33 | $5.33 | 168,500 | — | — |
| 2022-12-13 | $5.42 | $5.42 | 408,100 | — | — |
| 2022-12-12 | $4.91 | $4.91 | 48,600 | — | — |
| 2022-12-09 | $4.87 | $4.87 | 78,700 | — | — |
| 2022-12-08 | $4.75 | $4.75 | 48,100 | — | — |
| 2022-12-07 | $4.49 | $4.49 | 57,200 | — | — |
| 2022-12-06 | $4.63 | $4.63 | 60,700 | — | — |
| 2022-12-05 | $4.75 | $4.75 | 59,900 | — | — |
| 2022-12-02 | $4.85 | $4.85 | 120,000 | — | — |
| 2022-12-01 | $4.48 | $4.48 | 78,300 | — | — |
| 2022-11-30 | $4.47 | $4.47 | 73,100 | — | — |
| 2022-11-29 | $4.29 | $4.29 | 53,200 | — | — |
| 2022-11-28 | $4.25 | $4.25 | 120,800 | — | — |
| 2022-11-25 | $4.05 | $4.05 | 43,700 | — | — |
| 2022-11-23 | $4.24 | $4.24 | 163,100 | — | — |
| 2022-11-22 | $3.84 | $3.84 | 106,000 | — | — |
| 2022-11-21 | $3.95 | $3.95 | 141,800 | — | — |
| 2022-11-18 | $4.06 | $4.06 | 78,600 | — | — |
| 2022-11-17 | $4.15 | $4.15 | 110,700 | — | — |
| 2022-11-16 | $4.24 | $4.24 | 89,800 | — | — |
| 2022-11-15 | $4.64 | $4.64 | 64,900 | — | — |
| 2022-11-14 | $4.52 | $4.52 | 58,000 | — | — |
| 2022-11-11 | $4.65 | $4.65 | 123,700 | — | — |
| 2022-11-10 | $4.14 | $4.14 | 118,400 | — | — |
| 2022-11-09 | $4.04 | $4.04 | 117,700 | — | — |
| 2022-11-08 | $4.38 | $4.38 | 84,300 | — | — |
| 2022-11-07 | $4.20 | $4.20 | 130,400 | — | — |
| 2022-11-04 | $4.21 | $4.21 | 85,000 | — | — |
| 2022-11-03 | $4.31 | $4.31 | 73,500 | — | — |
| 2022-11-02 | $4.42 | $4.42 | 136,000 | — | — |
| 2022-11-01 | $4.78 | $4.78 | 50,800 | — | — |
| 2022-10-31 | $4.69 | $4.69 | 91,600 | — | — |
| 2022-10-28 | $4.95 | $4.95 | 98,600 | — | — |
| 2022-10-27 | $5.03 | $5.03 | 63,100 | — | — |
| 2022-10-26 | $5.22 | $5.22 | 78,300 | — | — |
| 2022-10-25 | $5.52 | $5.52 | 197,200 | — | — |
| 2022-10-24 | $4.45 | $4.45 | 103,800 | — | — |
| 2022-10-21 | $4.53 | $4.53 | 52,800 | — | — |
| 2022-10-20 | $4.59 | $4.59 | 51,300 | — | — |
| 2022-10-19 | $4.58 | $4.58 | 48,600 | — | — |
| 2022-10-18 | $4.68 | $4.68 | 93,800 | — | — |
| 2022-10-17 | $4.67 | $4.67 | 54,400 | — | — |
| 2022-10-14 | $4.58 | $4.58 | 127,800 | — | — |
| 2022-10-13 | $4.55 | $4.55 | 191,100 | — | — |
| 2022-10-12 | $4.37 | $4.37 | 141,800 | — | — |
| 2022-10-11 | $4.80 | $4.80 | 77,800 | — | — |
| 2022-10-10 | $4.95 | $4.95 | 74,100 | — | — |
| 2022-10-07 | $5.17 | $5.17 | 66,700 | — | — |
| 2022-10-06 | $5.64 | $5.64 | 59,800 | — | — |
| 2022-10-05 | $5.93 | $5.93 | 112,800 | — | — |
| 2022-10-04 | $5.31 | $5.31 | 67,400 | — | — |
| 2022-10-03 | $4.95 | $4.95 | 178,900 | — | — |
| 2022-09-30 | $4.97 | $4.97 | 131,000 | — | — |
| 2022-09-29 | $5.02 | $5.02 | 63,100 | — | — |
| 2022-09-28 | $5.18 | $5.18 | 48,300 | — | — |
| 2022-09-27 | $5.02 | $5.02 | 40,000 | — | — |
| 2022-09-26 | $5.02 | $5.02 | 59,500 | — | — |
| 2022-09-23 | $5.04 | $5.04 | 72,800 | — | — |
| 2022-09-22 | $5.02 | $5.02 | 78,700 | — | — |
| 2022-09-21 | $5.11 | $5.11 | 66,800 | — | — |
| 2022-09-20 | $5.03 | $5.03 | 57,600 | — | — |
| 2022-09-19 | $5.17 | $5.17 | 73,500 | — | — |
| 2022-09-16 | $5.24 | $5.24 | 123,200 | — | — |
| 2022-09-15 | $5.42 | $5.42 | 91,100 | — | — |
| 2022-09-14 | $5.60 | $5.60 | 71,500 | — | — |
| 2022-09-13 | $5.68 | $5.68 | 97,800 | — | — |
| 2022-09-12 | $6.37 | $6.37 | 55,600 | — | — |
| 2022-09-09 | $6.38 | $6.38 | 60,200 | — | — |
| 2022-09-08 | $6.18 | $6.18 | 55,200 | — | — |
| 2022-09-07 | $6.13 | $6.13 | 64,300 | — | — |
| 2022-09-06 | $5.95 | $5.95 | 69,000 | — | — |
| 2022-09-02 | $6.25 | $6.25 | 49,500 | — | — |
| 2022-09-01 | $6.32 | $6.32 | 91,000 | — | — |
| 2022-08-31 | $6.51 | $6.51 | 85,300 | — | — |
| 2022-08-30 | $6.91 | $6.91 | 87,900 | — | — |
| 2022-08-29 | $7.43 | $7.43 | 111,100 | — | — |
| 2022-08-26 | $7.55 | $7.55 | 113,300 | — | — |
| 2022-08-25 | $7.95 | $7.95 | 95,000 | — | — |
| 2022-08-24 | $7.68 | $7.68 | 113,700 | — | — |
| 2022-08-23 | $7.48 | $7.48 | 172,800 | — | — |
| 2022-08-22 | $7.66 | $7.66 | 154,500 | — | — |
| 2022-08-19 | $7.50 | $7.50 | 84,000 | — | — |
| 2022-08-18 | $7.60 | $7.60 | 83,100 | — | — |
| 2022-08-17 | $7.52 | $7.52 | 97,500 | — | — |
| 2022-08-16 | $7.74 | $7.74 | 127,900 | — | — |
| 2022-08-15 | $7.49 | $7.49 | 135,700 | — | — |
| 2022-08-12 | $7.60 | $7.60 | 157,500 | — | — |
| 2022-08-11 | $7.77 | $7.77 | 327,800 | — | — |
| 2022-08-10 | $7.07 | $7.07 | 210,600 | — | — |
| 2022-08-09 | $6.70 | $6.70 | 75,100 | — | — |
| 2022-08-08 | $6.96 | $6.96 | 167,800 | — | — |
| 2022-08-05 | $6.60 | $6.60 | 77,500 | — | — |
| 2022-08-04 | $6.24 | $6.24 | 98,300 | — | — |
| 2022-08-03 | $6.01 | $6.01 | 126,600 | — | — |
| 2022-08-02 | $5.69 | $5.69 | 120,100 | — | — |
| 2022-08-01 | $5.44 | $5.44 | 72,400 | — | — |
| 2022-07-29 | $5.62 | $5.62 | 229,700 | — | — |
| 2022-07-28 | $5.59 | $5.59 | 361,500 | — | — |
| 2022-07-27 | $5.32 | $5.32 | 376,300 | — | — |
| 2022-07-26 | $4.96 | $4.96 | 273,500 | — | — |
| 2022-07-25 | $5.09 | $5.09 | 155,500 | — | — |
| 2022-07-22 | $5.00 | $5.00 | 128,000 | — | — |
| 2022-07-21 | $5.22 | $5.22 | 48,900 | — | — |
| 2022-07-20 | $5.58 | $5.58 | 54,200 | — | — |
| 2022-07-19 | $5.42 | $5.42 | 63,900 | — | — |
| 2022-07-18 | $5.25 | $5.25 | 87,800 | — | — |
| 2022-07-15 | $5.01 | $5.01 | 69,100 | — | — |
| 2022-07-14 | $5.04 | $5.04 | 45,200 | — | — |
| 2022-07-13 | $5.07 | $5.07 | 60,900 | — | — |
| 2022-07-12 | $4.98 | $4.98 | 146,000 | — | — |
| 2022-07-11 | $5.09 | $5.09 | 49,800 | — | — |
| 2022-07-08 | $5.57 | $5.57 | 49,900 | — | — |
| 2022-07-07 | $5.44 | $5.44 | 63,000 | — | — |
| 2022-07-06 | $5.17 | $5.17 | 36,400 | — | — |
| 2022-07-05 | $5.44 | $5.44 | 68,600 | — | — |
| 2022-07-01 | $5.07 | $5.07 | 170,300 | — | — |
| 2022-06-30 | $5.23 | $5.23 | 124,700 | — | — |
| 2022-06-29 | $4.95 | $4.95 | 59,700 | — | — |
| 2022-06-28 | $5.18 | $5.18 | 261,500 | — | — |
| 2022-06-27 | $5.20 | $5.20 | 78,700 | — | — |
| 2022-06-24 | $5.54 | $5.54 | 66,900 | — | — |
| 2022-06-23 | $5.20 | $5.20 | 100,100 | — | — |
| 2022-06-22 | $5.13 | $5.13 | 77,400 | — | — |
| 2022-06-21 | $5.13 | $5.13 | 87,200 | — | — |
| 2022-06-17 | $4.94 | $4.94 | 143,400 | — | — |
| 2022-06-16 | $5.03 | $5.03 | 99,400 | — | — |
| 2022-06-15 | $5.29 | $5.29 | 95,100 | — | — |
| 2022-06-14 | $5.20 | $5.20 | 93,500 | — | — |
| 2022-06-13 | $5.15 | $5.15 | 99,800 | — | — |
| 2022-06-10 | $5.54 | $5.54 | 145,100 | — | — |
| 2022-06-09 | $5.86 | $5.86 | 76,400 | — | — |
| 2022-06-08 | $6.14 | $6.14 | 86,000 | — | — |
| 2022-06-07 | $6.19 | $6.19 | 75,100 | — | — |
| 2022-06-06 | $5.82 | $5.82 | 157,700 | — | — |
| 2022-06-03 | $6.19 | $6.19 | 119,200 | — | — |
| 2022-06-02 | $6.31 | $6.31 | 160,900 | — | — |
| 2022-06-01 | $6.08 | $6.08 | 72,700 | — | — |
| 2022-05-31 | $6.36 | $6.36 | 159,200 | — | — |
| 2022-05-27 | $6.14 | $6.14 | 193,800 | — | — |
| 2022-05-26 | $6.04 | $6.04 | 65,600 | — | — |
| 2022-05-25 | $5.78 | $5.78 | 75,600 | — | — |
| 2022-05-24 | $5.48 | $5.48 | 138,400 | — | — |
| 2022-05-23 | $5.75 | $5.75 | 101,300 | — | — |
| 2022-05-20 | $5.85 | $5.85 | 166,000 | — | — |
| 2022-05-19 | $6.23 | $6.23 | 135,300 | — | — |
| 2022-05-18 | $6.04 | $6.04 | 257,900 | — | — |
| 2022-05-17 | $6.42 | $6.42 | 171,500 | — | — |
| 2022-05-16 | $6.27 | $6.27 | 235,800 | — | — |
| 2022-05-13 | $6.16 | $6.16 | 278,800 | — | — |
| 2022-05-12 | $5.96 | $5.96 | 192,300 | — | — |
| 2022-05-11 | $5.99 | $5.99 | 174,000 | — | — |
| 2022-05-10 | $7.00 | $7.00 | 333,600 | — | — |
| 2022-05-09 | $6.50 | $6.50 | 208,600 | — | — |
| 2022-05-06 | $7.79 | $7.79 | 443,300 | — | — |
| 2022-05-05 | $9.65 | $9.65 | 43,500 | — | — |
| 2022-05-04 | $10.34 | $10.34 | 65,900 | — | — |
| 2022-05-03 | $9.78 | $9.78 | 39,200 | — | — |
| 2022-05-02 | $9.71 | $9.71 | 35,600 | — | — |
| 2022-04-29 | $9.48 | $9.48 | 40,300 | — | — |
| 2022-04-28 | $9.67 | $9.67 | 214,900 | — | — |
| 2022-04-27 | $9.46 | $9.46 | 89,300 | — | — |
| 2022-04-26 | $9.86 | $9.86 | 334,800 | — | — |
| 2022-04-25 | $10.19 | $10.19 | 232,900 | — | — |
| 2022-04-22 | $10.04 | $10.04 | 221,400 | — | — |
| 2022-04-21 | $10.10 | $10.10 | 249,600 | — | — |
| 2022-04-20 | $10.36 | $10.36 | 270,900 | — | — |
| 2022-04-19 | $10.44 | $10.44 | 39,300 | — | — |
| 2022-04-18 | $9.75 | $9.75 | 66,700 | — | — |
| 2022-04-14 | $10.10 | $10.10 | 41,000 | — | — |
| 2022-04-13 | $10.69 | $10.69 | 42,500 | — | — |
| 2022-04-12 | $10.33 | $10.33 | 16,600 | — | — |
| 2022-04-11 | $10.19 | $10.19 | 52,700 | — | — |
| 2022-04-08 | $10.35 | $10.35 | 25,200 | — | — |
| 2022-04-07 | $10.33 | $10.33 | 43,200 | — | — |
| 2022-04-06 | $10.59 | $10.59 | 52,900 | — | — |
| 2022-04-05 | $10.79 | $10.79 | 29,800 | — | — |
| 2022-04-04 | $11.13 | $11.13 | 36,700 | — | — |
| 2022-04-01 | $10.85 | $10.85 | 24,000 | — | — |
| 2022-03-31 | $10.67 | $10.67 | 28,600 | — | — |
| 2022-03-30 | $11.10 | $11.10 | 39,200 | — | — |
| 2022-03-29 | $11.23 | $11.23 | 36,900 | — | — |
| 2022-03-28 | $11.17 | $11.17 | 41,700 | — | — |
| 2022-03-25 | $10.86 | $10.86 | 43,400 | — | — |
| 2022-03-24 | $11.22 | $11.22 | 50,500 | — | — |
| 2022-03-23 | $10.68 | $10.68 | 55,300 | — | — |
| 2022-03-22 | $11.54 | $11.54 | 109,300 | — | — |
| 2022-03-21 | $11.53 | $11.53 | 110,700 | — | — |
| 2022-03-18 | $11.39 | $11.39 | 180,900 | — | — |
| 2022-03-17 | $11.20 | $11.20 | 118,700 | — | — |
| 2022-03-16 | $10.62 | $10.62 | 119,700 | — | — |
| 2022-03-15 | $9.75 | $9.75 | 56,700 | — | — |
| 2022-03-14 | $9.34 | $9.34 | 109,800 | — | — |
| 2022-03-11 | $9.90 | $9.90 | 71,900 | — | — |
| 2022-03-10 | $10.74 | $10.74 | 29,900 | — | — |
| 2022-03-09 | $10.95 | $10.95 | 77,300 | — | — |
| 2022-03-08 | $10.47 | $10.47 | 122,100 | — | — |
| 2022-03-07 | $10.00 | $10.00 | 136,200 | — | — |
| 2022-03-04 | $11.06 | $11.06 | 118,700 | — | — |
| 2022-03-03 | $10.93 | $10.93 | 47,100 | — | — |
| 2022-03-02 | $11.69 | $11.69 | 49,000 | — | — |
| 2022-03-01 | $10.97 | $10.97 | 78,300 | — | — |
| 2022-02-28 | $11.38 | $11.38 | 60,800 | — | — |
| 2022-02-25 | $10.66 | $10.66 | 335,800 | — | — |
| 2022-02-24 | $12.26 | $12.26 | 139,600 | — | — |
| 2022-02-23 | $11.10 | $11.10 | 129,000 | — | — |
| 2022-02-22 | $10.39 | $10.39 | 174,600 | — | — |
| 2022-02-18 | $9.89 | $9.89 | 1,308,400 | — | — |
| 2022-02-17 | $13.87 | $13.87 | 168,700 | — | — |
| 2022-02-16 | $15.38 | $15.38 | 114,600 | — | — |
| 2022-02-15 | $14.95 | $14.95 | 92,200 | — | — |
| 2022-02-14 | $13.24 | $13.24 | 48,100 | — | — |
| 2022-02-11 | $13.29 | $13.29 | 122,600 | — | — |
| 2022-02-10 | $15.10 | $15.10 | 102,000 | — | — |
| 2022-02-09 | $14.89 | $14.89 | 68,300 | — | — |
| 2022-02-08 | $13.94 | $13.94 | 88,000 | — | — |
| 2022-02-07 | $13.80 | $13.80 | 104,600 | — | — |
| 2022-02-04 | $12.96 | $12.96 | 70,000 | — | — |
| 2022-02-03 | $11.97 | $11.97 | 60,200 | — | — |
| 2022-02-02 | $12.81 | $12.81 | 130,700 | — | — |
| 2022-02-01 | $13.65 | $13.65 | 41,300 | — | — |
| 2022-01-31 | $13.23 | $13.23 | 81,000 | — | — |
| 2022-01-28 | $12.43 | $12.43 | 71,800 | — | — |
| 2022-01-27 | $12.11 | $12.11 | 79,400 | — | — |
| 2022-01-26 | $12.55 | $12.55 | 83,100 | — | — |
| 2022-01-25 | $12.68 | $12.68 | 95,600 | — | — |
| 2022-01-24 | $13.08 | $13.08 | 183,300 | — | — |
| 2022-01-21 | $12.29 | $12.29 | 237,700 | — | — |
| 2022-01-20 | $13.11 | $13.11 | 85,300 | — | — |
| 2022-01-19 | $13.41 | $13.41 | 179,400 | — | — |
| 2022-01-18 | $12.75 | $12.75 | 171,000 | — | — |
| 2022-01-14 | $13.10 | $13.10 | 252,200 | — | — |
| 2022-01-13 | $13.54 | $13.54 | 147,300 | — | — |
| 2022-01-12 | $14.40 | $14.40 | 107,000 | — | — |
| 2022-01-11 | $14.33 | $14.33 | 252,800 | — | — |
| 2022-01-10 | $13.70 | $13.70 | 496,600 | — | — |
| 2022-01-07 | $16.04 | $16.04 | 62,800 | — | — |
| 2022-01-06 | $15.61 | $15.61 | 204,600 | — | — |
| 2022-01-05 | $16.15 | $16.15 | 141,700 | — | — |
| 2022-01-04 | $17.26 | $17.26 | 178,800 | — | — |
| 2022-01-03 | $17.88 | $17.88 | 70,500 | — | — |