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
- 2022-02-10 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 | $6.11 | $6.11 | 497,900 | — | — |
| 2022-12-29 | $6.21 | $6.21 | 279,300 | — | — |
| 2022-12-28 | $6.17 | $6.17 | 230,700 | — | — |
| 2022-12-27 | $6.08 | $6.08 | 308,000 | — | — |
| 2022-12-23 | $6.47 | $6.47 | 583,000 | — | — |
| 2022-12-22 | $6.11 | $6.11 | 235,400 | — | — |
| 2022-12-21 | $6.02 | $6.02 | 242,800 | — | — |
| 2022-12-20 | $6.20 | $6.20 | 223,500 | — | — |
| 2022-12-19 | $6.28 | $6.28 | 462,400 | — | — |
| 2022-12-16 | $6.78 | $6.78 | 784,500 | — | — |
| 2022-12-15 | $6.50 | $6.50 | 354,500 | — | — |
| 2022-12-14 | $6.50 | $6.50 | 370,200 | — | — |
| 2022-12-13 | $6.51 | $6.51 | 523,700 | — | — |
| 2022-12-12 | $6.16 | $6.16 | 247,300 | — | — |
| 2022-12-09 | $6.10 | $6.10 | 307,200 | — | — |
| 2022-12-08 | $5.99 | $5.99 | 283,300 | — | — |
| 2022-12-07 | $5.78 | $5.78 | 391,700 | — | — |
| 2022-12-06 | $5.92 | $5.92 | 332,000 | — | — |
| 2022-12-05 | $5.97 | $5.97 | 269,800 | — | — |
| 2022-12-02 | $6.37 | $6.37 | 272,100 | — | — |
| 2022-12-01 | $6.07 | $6.07 | 188,600 | — | — |
| 2022-11-30 | $6.11 | $6.11 | 380,200 | — | — |
| 2022-11-29 | $5.98 | $5.98 | 314,400 | — | — |
| 2022-11-28 | $5.94 | $5.94 | 412,400 | — | — |
| 2022-11-25 | $6.26 | $6.26 | 332,700 | — | — |
| 2022-11-23 | $6.18 | $6.18 | 511,500 | — | — |
| 2022-11-22 | $6.00 | $6.00 | 538,900 | — | — |
| 2022-11-21 | $6.12 | $6.12 | 546,500 | — | — |
| 2022-11-18 | $6.23 | $6.23 | 340,800 | — | — |
| 2022-11-17 | $6.51 | $6.51 | 497,100 | — | — |
| 2022-11-16 | $6.17 | $6.17 | 360,800 | — | — |
| 2022-11-15 | $6.35 | $6.35 | 393,500 | — | — |
| 2022-11-14 | $6.38 | $6.38 | 610,800 | — | — |
| 2022-11-11 | $6.39 | $6.39 | 964,300 | — | — |
| 2022-11-10 | $7.03 | $7.03 | 474,600 | — | — |
| 2022-11-09 | $7.07 | $7.07 | 721,400 | — | — |
| 2022-11-08 | $7.33 | $7.33 | 486,300 | — | — |
| 2022-11-07 | $7.54 | $7.54 | 840,100 | — | — |
| 2022-11-04 | $7.09 | $7.09 | 238,000 | — | — |
| 2022-11-03 | $6.88 | $6.88 | 168,100 | — | — |
| 2022-11-02 | $7.12 | $7.12 | 291,800 | — | — |
| 2022-11-01 | $7.39 | $7.39 | 233,600 | — | — |
| 2022-10-31 | $7.25 | $7.25 | 264,200 | — | — |
| 2022-10-28 | $7.24 | $7.24 | 267,800 | — | — |
| 2022-10-27 | $7.05 | $7.05 | 333,900 | — | — |
| 2022-10-26 | $6.95 | $6.95 | 280,300 | — | — |
| 2022-10-25 | $7.03 | $7.03 | 649,500 | — | — |
| 2022-10-24 | $6.26 | $6.26 | 228,700 | — | — |
| 2022-10-21 | $6.30 | $6.30 | 261,100 | — | — |
| 2022-10-20 | $6.03 | $6.03 | 321,500 | — | — |
| 2022-10-19 | $6.07 | $6.07 | 601,800 | — | — |
| 2022-10-18 | $6.35 | $6.35 | 520,700 | — | — |
| 2022-10-17 | $6.56 | $6.56 | 363,600 | — | — |
| 2022-10-14 | $6.47 | $6.47 | 354,600 | — | — |
| 2022-10-13 | $7.12 | $7.12 | 552,500 | — | — |
| 2022-10-12 | $6.58 | $6.58 | 429,700 | — | — |
| 2022-10-11 | $6.68 | $6.68 | 255,200 | — | — |
| 2022-10-10 | $6.79 | $6.79 | 183,800 | — | — |
| 2022-10-07 | $6.64 | $6.64 | 377,700 | — | — |
| 2022-10-06 | $6.79 | $6.79 | 493,100 | — | — |
| 2022-10-05 | $7.13 | $7.13 | 573,900 | — | — |
| 2022-10-04 | $7.79 | $7.79 | 326,900 | — | — |
| 2022-10-03 | $7.72 | $7.72 | 324,100 | — | — |
| 2022-09-30 | $7.73 | $7.73 | 380,300 | — | — |
| 2022-09-29 | $7.59 | $7.59 | 355,600 | — | — |
| 2022-09-28 | $8.31 | $8.31 | 358,100 | — | — |
| 2022-09-27 | $7.98 | $7.98 | 416,000 | — | — |
| 2022-09-26 | $7.41 | $7.41 | 346,300 | — | — |
| 2022-09-23 | $7.47 | $7.47 | 462,000 | — | — |
| 2022-09-22 | $7.71 | $7.71 | 486,600 | — | — |
| 2022-09-21 | $7.80 | $7.80 | 446,800 | — | — |
| 2022-09-20 | $8.04 | $8.04 | 1,005,800 | — | — |
| 2022-09-19 | $8.38 | $8.38 | 988,000 | — | — |
| 2022-09-16 | $8.35 | $8.35 | 1,247,300 | — | — |
| 2022-09-15 | $8.57 | $8.57 | 1,103,200 | — | — |
| 2022-09-14 | $9.08 | $9.08 | 1,123,800 | — | — |
| 2022-09-13 | $8.83 | $8.83 | 531,000 | — | — |
| 2022-09-12 | $8.98 | $8.98 | 463,200 | — | — |
| 2022-09-09 | $8.97 | $8.97 | 403,400 | — | — |
| 2022-09-08 | $8.59 | $8.59 | 577,100 | — | — |
| 2022-09-07 | $8.96 | $8.96 | 623,300 | — | — |
| 2022-09-06 | $8.74 | $8.74 | 953,400 | — | — |
| 2022-09-02 | $9.28 | $9.28 | 266,800 | — | — |
| 2022-09-01 | $9.45 | $9.45 | 331,300 | — | — |
| 2022-08-31 | $9.75 | $9.75 | 460,900 | — | — |
| 2022-08-30 | $9.32 | $9.32 | 1,018,100 | — | — |
| 2022-08-29 | $10.90 | $10.90 | 919,600 | — | — |
| 2022-08-26 | $10.54 | $10.54 | 690,900 | — | — |
| 2022-08-25 | $10.39 | $10.39 | 959,700 | — | — |
| 2022-08-24 | $10.10 | $10.10 | 465,900 | — | — |
| 2022-08-23 | $9.98 | $9.98 | 389,700 | — | — |
| 2022-08-22 | $9.77 | $9.77 | 592,700 | — | — |
| 2022-08-19 | $10.25 | $10.25 | 809,000 | — | — |
| 2022-08-18 | $10.20 | $10.20 | 495,400 | — | — |
| 2022-08-17 | $9.91 | $9.91 | 481,400 | — | — |
| 2022-08-16 | $10.24 | $10.24 | 659,900 | — | — |
| 2022-08-15 | $10.25 | $10.25 | 655,900 | — | — |
| 2022-08-12 | $10.23 | $10.23 | 968,900 | — | — |
| 2022-08-11 | $9.79 | $9.79 | 2,279,800 | — | — |
| 2022-08-10 | $8.62 | $8.62 | 477,000 | — | — |
| 2022-08-09 | $8.48 | $8.48 | 457,700 | — | — |
| 2022-08-08 | $8.64 | $8.64 | 500,000 | — | — |
| 2022-08-05 | $8.80 | $8.80 | 327,700 | — | — |
| 2022-08-04 | $8.97 | $8.97 | 312,600 | — | — |
| 2022-08-03 | $8.81 | $8.81 | 411,300 | — | — |
| 2022-08-02 | $9.05 | $9.05 | 482,100 | — | — |
| 2022-08-01 | $9.45 | $9.45 | 531,800 | — | — |
| 2022-07-29 | $9.39 | $9.39 | 436,600 | — | — |
| 2022-07-28 | $9.36 | $9.36 | 345,900 | — | — |
| 2022-07-27 | $8.92 | $8.92 | 305,400 | — | — |
| 2022-07-26 | $9.19 | $9.19 | 238,200 | — | — |
| 2022-07-25 | $9.20 | $9.20 | 216,200 | — | — |
| 2022-07-22 | $8.90 | $8.90 | 484,000 | — | — |
| 2022-07-21 | $8.99 | $8.99 | 201,100 | — | — |
| 2022-07-20 | $9.20 | $9.20 | 257,700 | — | — |
| 2022-07-19 | $8.74 | $8.74 | 350,300 | — | — |
| 2022-07-18 | $9.12 | $9.12 | 401,400 | — | — |
| 2022-07-15 | $9.01 | $9.01 | 267,700 | — | — |
| 2022-07-14 | $9.17 | $9.17 | 480,000 | — | — |
| 2022-07-13 | $8.75 | $8.75 | 394,600 | — | — |
| 2022-07-12 | $8.47 | $8.47 | 314,600 | — | — |
| 2022-07-11 | $9.23 | $9.23 | 290,200 | — | — |
| 2022-07-08 | $9.16 | $9.16 | 269,500 | — | — |
| 2022-07-07 | $8.95 | $8.95 | 328,100 | — | — |
| 2022-07-06 | $8.67 | $8.67 | 410,900 | — | — |
| 2022-07-05 | $9.10 | $9.10 | 575,500 | — | — |
| 2022-07-01 | $8.84 | $8.84 | 606,700 | — | — |
| 2022-06-30 | $8.16 | $8.16 | 1,193,500 | — | — |
| 2022-06-29 | $8.93 | $8.93 | 6,361,700 | — | — |
| 2022-06-28 | $7.67 | $7.67 | 566,000 | — | — |
| 2022-06-27 | $6.83 | $6.83 | 738,900 | — | — |
| 2022-06-24 | $7.04 | $7.04 | 3,257,400 | — | — |
| 2022-06-23 | $7.29 | $7.29 | 558,600 | — | — |
| 2022-06-22 | $7.44 | $7.44 | 931,500 | — | — |
| 2022-06-21 | $7.82 | $7.82 | 588,800 | — | — |
| 2022-06-17 | $7.97 | $7.97 | 1,237,500 | — | — |
| 2022-06-16 | $8.56 | $8.56 | 886,200 | — | — |
| 2022-06-15 | $8.73 | $8.73 | 625,700 | — | — |
| 2022-06-14 | $8.20 | $8.20 | 350,700 | — | — |
| 2022-06-13 | $7.84 | $7.84 | 843,400 | — | — |
| 2022-06-10 | $8.75 | $8.75 | 477,000 | — | — |
| 2022-06-09 | $9.21 | $9.21 | 581,600 | — | — |
| 2022-06-08 | $9.26 | $9.26 | 412,400 | — | — |
| 2022-06-07 | $9.38 | $9.38 | 717,600 | — | — |
| 2022-06-06 | $9.68 | $9.68 | 668,300 | — | — |
| 2022-06-03 | $10.13 | $10.13 | 400,200 | — | — |
| 2022-06-02 | $10.28 | $10.28 | 528,300 | — | — |
| 2022-06-01 | $9.90 | $9.90 | 471,200 | — | — |
| 2022-05-31 | $9.92 | $9.92 | 712,500 | — | — |
| 2022-05-27 | $9.96 | $9.96 | 407,600 | — | — |
| 2022-05-26 | $9.27 | $9.27 | 648,300 | — | — |
| 2022-05-25 | $9.01 | $9.01 | 430,200 | — | — |
| 2022-05-24 | $8.70 | $8.70 | 761,300 | — | — |
| 2022-05-23 | $9.74 | $9.74 | 719,600 | — | — |
| 2022-05-20 | $9.96 | $9.96 | 583,400 | — | — |
| 2022-05-19 | $10.26 | $10.26 | 524,200 | — | — |
| 2022-05-18 | $10.04 | $10.04 | 804,000 | — | — |
| 2022-05-17 | $10.98 | $10.98 | 560,800 | — | — |
| 2022-05-16 | $11.06 | $11.06 | 751,100 | — | — |
| 2022-05-13 | $11.48 | $11.48 | 761,500 | — | — |
| 2022-05-12 | $11.03 | $11.03 | 1,367,300 | — | — |
| 2022-05-11 | $10.45 | $10.45 | 682,800 | — | — |
| 2022-05-10 | $10.73 | $10.73 | 756,000 | — | — |
| 2022-05-09 | $10.90 | $10.90 | 1,116,400 | — | — |
| 2022-05-06 | $11.71 | $11.71 | 979,500 | — | — |
| 2022-05-05 | $12.25 | $12.25 | 1,699,000 | — | — |
| 2022-05-04 | $14.61 | $14.61 | 654,300 | — | — |
| 2022-05-03 | $13.84 | $13.84 | 710,300 | — | — |
| 2022-05-02 | $13.70 | $13.70 | 1,142,100 | — | — |
| 2022-04-29 | $14.90 | $14.90 | 703,300 | — | — |
| 2022-04-28 | $14.94 | $14.94 | 1,098,900 | — | — |
| 2022-04-27 | $15.75 | $15.75 | 867,600 | — | — |
| 2022-04-26 | $15.14 | $15.14 | 1,198,700 | — | — |
| 2022-04-25 | $16.25 | $16.25 | 1,825,300 | — | — |
| 2022-04-22 | $18.13 | $18.13 | 825,000 | — | — |
| 2022-04-21 | $18.14 | $18.14 | 1,008,600 | — | — |
| 2022-04-20 | $18.99 | $18.99 | 3,182,000 | — | — |
| 2022-04-19 | $17.68 | $17.68 | 3,131,600 | — | — |
| 2022-04-18 | $23.00 | $23.00 | 1,873,900 | — | — |
| 2022-04-14 | $23.12 | $23.12 | 1,791,600 | — | — |
| 2022-04-13 | $26.01 | $26.01 | 2,178,000 | — | — |
| 2022-04-12 | $30.06 | $30.06 | 2,254,800 | — | — |
| 2022-04-11 | $33.11 | $33.11 | 4,346,200 | — | — |
| 2022-04-08 | $29.45 | $29.45 | 2,337,100 | — | — |
| 2022-04-07 | $28.19 | $28.19 | 3,948,100 | — | — |
| 2022-04-06 | $26.64 | $26.64 | 2,868,300 | — | — |
| 2022-04-05 | $24.10 | $24.10 | 3,820,400 | — | — |
| 2022-04-04 | $28.28 | $28.28 | 8,493,800 | — | — |
| 2022-04-01 | $21.97 | $21.97 | 2,450,800 | — | — |
| 2022-03-31 | $20.87 | $20.87 | 3,220,600 | — | — |
| 2022-03-30 | $20.12 | $20.12 | 1,185,500 | — | — |
| 2022-03-29 | $20.03 | $20.03 | 1,233,300 | — | — |
| 2022-03-28 | $19.96 | $19.96 | 1,433,500 | — | — |
| 2022-03-25 | $19.95 | $19.95 | 2,290,200 | — | — |
| 2022-03-24 | $19.15 | $19.15 | 2,617,900 | — | — |
| 2022-03-23 | $18.13 | $18.13 | 2,043,400 | — | — |
| 2022-03-22 | $17.12 | $17.12 | 1,580,500 | — | — |
| 2022-03-21 | $16.20 | $16.20 | 1,091,300 | — | — |
| 2022-03-18 | $16.66 | $16.66 | 2,518,600 | — | — |
| 2022-03-17 | $16.95 | $16.95 | 1,436,900 | — | — |
| 2022-03-16 | $16.94 | $16.94 | 965,700 | — | — |
| 2022-03-15 | $16.10 | $16.10 | 760,500 | — | — |
| 2022-03-14 | $16.23 | $16.23 | 842,400 | — | — |
| 2022-03-11 | $16.45 | $16.45 | 867,000 | — | — |
| 2022-03-10 | $16.51 | $16.51 | 1,291,100 | — | — |
| 2022-03-09 | $16.68 | $16.68 | 2,014,900 | — | — |
| 2022-03-08 | $15.96 | $15.96 | 1,317,700 | — | — |
| 2022-03-07 | $16.82 | $16.82 | 3,239,100 | — | — |
| 2022-03-04 | $18.60 | $18.60 | 2,221,000 | — | — |
| 2022-03-03 | $17.43 | $17.43 | 1,978,100 | — | — |
| 2022-03-02 | $17.17 | $17.17 | 1,583,100 | — | — |
| 2022-03-01 | $17.64 | $17.64 | 1,668,800 | — | — |
| 2022-02-28 | $17.96 | $17.96 | 1,709,300 | — | — |
| 2022-02-25 | $18.50 | $18.50 | 1,232,800 | — | — |
| 2022-02-24 | $19.61 | $19.61 | 1,493,700 | — | — |
| 2022-02-23 | $19.60 | $19.60 | 1,297,800 | — | — |
| 2022-02-22 | $19.99 | $19.99 | 1,692,800 | — | — |
| 2022-02-18 | $18.78 | $18.78 | 5,123,200 | — | — |
| 2022-02-17 | $18.13 | $18.13 | 5,383,600 | — | — |
| 2022-02-16 | $15.81 | $15.81 | 906,900 | — | — |
| 2022-02-15 | $14.83 | $14.83 | 1,441,000 | — | — |
| 2022-02-14 | $15.00 | $15.00 | 2,666,400 | — | — |
| 2022-02-11 | $16.28 | $16.28 | 10,037,100 | — | — |
| 2022-02-10 | $15.64 | $15.64 | 7,779,700 | — | — |