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
- 2018-02-01 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 | $6.23 | $9.26 | 829,000 | — | — |
| 2022-12-29 | $6.21 | $9.23 | 531,900 | — | — |
| 2022-12-28 | $6.32 | $9.09 | 953,800 | — | — |
| 2022-12-27 | $6.67 | $9.60 | 415,100 | — | — |
| 2022-12-23 | $6.75 | $9.71 | 551,000 | — | — |
| 2022-12-22 | $6.68 | $9.61 | 553,600 | — | — |
| 2022-12-21 | $6.75 | $9.71 | 705,000 | — | — |
| 2022-12-20 | $6.62 | $9.53 | 467,500 | — | — |
| 2022-12-19 | $6.73 | $9.68 | 447,400 | — | — |
| 2022-12-16 | $6.77 | $9.74 | 1,692,300 | — | — |
| 2022-12-15 | $6.84 | $9.84 | 643,200 | — | — |
| 2022-12-14 | $6.85 | $9.86 | 552,500 | — | — |
| 2022-12-13 | $6.91 | $9.94 | 556,600 | — | — |
| 2022-12-12 | $6.88 | $9.90 | 662,800 | — | — |
| 2022-12-09 | $6.84 | $9.84 | 511,000 | — | — |
| 2022-12-08 | $6.86 | $9.87 | 371,200 | — | — |
| 2022-12-07 | $6.81 | $9.80 | 580,300 | — | — |
| 2022-12-06 | $6.86 | $9.87 | 658,900 | — | — |
| 2022-12-05 | $6.98 | $10.04 | 700,500 | — | — |
| 2022-12-02 | $6.99 | $10.06 | 775,600 | — | — |
| 2022-12-01 | $7.12 | $10.25 | 766,300 | — | — |
| 2022-11-30 | $7.14 | $10.27 | 535,300 | — | — |
| 2022-11-29 | $6.99 | $10.06 | 342,000 | — | — |
| 2022-11-28 | $6.98 | $10.04 | 532,700 | — | — |
| 2022-11-25 | $7.08 | $10.19 | 164,500 | — | — |
| 2022-11-23 | $7.06 | $10.16 | 357,700 | — | — |
| 2022-11-22 | $7.09 | $10.20 | 514,900 | — | — |
| 2022-11-21 | $7.07 | $10.17 | 357,600 | — | — |
| 2022-11-18 | $7.04 | $10.13 | 483,000 | — | — |
| 2022-11-17 | $6.94 | $9.99 | 766,600 | — | — |
| 2022-11-16 | $7.00 | $10.07 | 720,400 | — | — |
| 2022-11-15 | $7.22 | $10.39 | 633,100 | — | — |
| 2022-11-14 | $7.21 | $10.38 | 454,400 | — | — |
| 2022-11-11 | $7.35 | $10.58 | 578,100 | — | — |
| 2022-11-10 | $7.25 | $10.43 | 661,500 | — | — |
| 2022-11-09 | $6.87 | $9.89 | 769,200 | — | — |
| 2022-11-08 | $6.99 | $10.06 | 608,000 | — | — |
| 2022-11-07 | $7.04 | $10.13 | 697,100 | — | — |
| 2022-11-04 | $7.10 | $10.22 | 664,400 | — | — |
| 2022-11-03 | $6.87 | $9.89 | 798,000 | — | — |
| 2022-11-02 | $7.47 | $10.75 | 691,100 | — | — |
| 2022-11-01 | $7.74 | $11.14 | 446,400 | — | — |
| 2022-10-31 | $7.68 | $11.05 | 514,000 | — | — |
| 2022-10-28 | $7.77 | $11.18 | 515,100 | — | — |
| 2022-10-27 | $7.55 | $10.86 | 473,700 | — | — |
| 2022-10-26 | $7.51 | $10.81 | 486,800 | — | — |
| 2022-10-25 | $7.47 | $10.75 | 524,400 | — | — |
| 2022-10-24 | $7.10 | $10.22 | 401,600 | — | — |
| 2022-10-21 | $7.05 | $10.15 | 371,700 | — | — |
| 2022-10-20 | $7.00 | $10.07 | 380,600 | — | — |
| 2022-10-19 | $7.03 | $10.12 | 393,900 | — | — |
| 2022-10-18 | $7.05 | $10.15 | 452,000 | — | — |
| 2022-10-17 | $6.99 | $10.06 | 547,800 | — | — |
| 2022-10-14 | $6.79 | $9.77 | 623,100 | — | — |
| 2022-10-13 | $6.90 | $9.93 | 909,100 | — | — |
| 2022-10-12 | $6.62 | $9.53 | 1,065,100 | — | — |
| 2022-10-11 | $6.60 | $9.50 | 1,039,500 | — | — |
| 2022-10-10 | $6.29 | $9.05 | 601,500 | — | — |
| 2022-10-07 | $6.44 | $9.27 | 973,400 | — | — |
| 2022-10-06 | $6.55 | $9.43 | 884,400 | — | — |
| 2022-10-05 | $6.73 | $9.68 | 647,800 | — | — |
| 2022-10-04 | $6.96 | $10.02 | 1,006,600 | — | — |
| 2022-10-03 | $6.42 | $9.24 | 861,400 | — | — |
| 2022-09-30 | $6.31 | $9.08 | 667,800 | — | — |
| 2022-09-29 | $6.38 | $9.18 | 990,700 | — | — |
| 2022-09-28 | $6.90 | $9.64 | 521,500 | — | — |
| 2022-09-27 | $6.78 | $9.47 | 802,000 | — | — |
| 2022-09-26 | $6.83 | $9.54 | 965,300 | — | — |
| 2022-09-23 | $7.43 | $10.38 | 587,500 | — | — |
| 2022-09-22 | $7.77 | $10.86 | 610,300 | — | — |
| 2022-09-21 | $8.03 | $11.22 | 530,400 | — | — |
| 2022-09-20 | $8.13 | $11.36 | 906,100 | — | — |
| 2022-09-19 | $8.25 | $11.53 | 1,034,000 | — | — |
| 2022-09-16 | $8.22 | $11.49 | 2,196,300 | — | — |
| 2022-09-15 | $8.15 | $11.39 | 1,278,900 | — | — |
| 2022-09-14 | $8.47 | $11.84 | 1,214,200 | — | — |
| 2022-09-13 | $8.40 | $11.74 | 667,700 | — | — |
| 2022-09-12 | $8.80 | $12.30 | 744,500 | — | — |
| 2022-09-09 | $8.44 | $11.79 | 481,500 | — | — |
| 2022-09-08 | $8.21 | $11.47 | 460,500 | — | — |
| 2022-09-07 | $8.45 | $11.81 | 492,600 | — | — |
| 2022-09-06 | $8.38 | $11.71 | 618,800 | — | — |
| 2022-09-02 | $8.40 | $11.74 | 480,800 | — | — |
| 2022-09-01 | $8.34 | $11.65 | 673,900 | — | — |
| 2022-08-31 | $8.40 | $11.74 | 1,226,100 | — | — |
| 2022-08-30 | $8.54 | $11.93 | 916,900 | — | — |
| 2022-08-29 | $8.75 | $12.23 | 279,700 | — | — |
| 2022-08-26 | $8.76 | $12.24 | 344,300 | — | — |
| 2022-08-25 | $8.94 | $12.49 | 283,500 | — | — |
| 2022-08-24 | $8.85 | $12.37 | 262,700 | — | — |
| 2022-08-23 | $8.82 | $12.32 | 359,200 | — | — |
| 2022-08-22 | $8.73 | $12.20 | 335,600 | — | — |
| 2022-08-19 | $8.94 | $12.49 | 357,400 | — | — |
| 2022-08-18 | $9.05 | $12.65 | 380,200 | — | — |
| 2022-08-17 | $9.08 | $12.69 | 470,900 | — | — |
| 2022-08-16 | $9.34 | $13.05 | 434,400 | — | — |
| 2022-08-15 | $9.34 | $13.05 | 468,400 | — | — |
| 2022-08-12 | $9.17 | $12.81 | 512,100 | — | — |
| 2022-08-11 | $8.83 | $12.34 | 352,500 | — | — |
| 2022-08-10 | $8.84 | $12.35 | 263,700 | — | — |
| 2022-08-09 | $8.79 | $12.28 | 270,500 | — | — |
| 2022-08-08 | $8.89 | $12.42 | 638,600 | — | — |
| 2022-08-05 | $8.76 | $12.24 | 361,400 | — | — |
| 2022-08-04 | $8.72 | $12.18 | 465,300 | — | — |
| 2022-08-03 | $8.62 | $12.04 | 535,800 | — | — |
| 2022-08-02 | $8.64 | $12.07 | 312,100 | — | — |
| 2022-08-01 | $8.86 | $12.38 | 363,000 | — | — |
| 2022-07-29 | $8.84 | $12.35 | 312,100 | — | — |
| 2022-07-28 | $8.90 | $12.44 | 396,900 | — | — |
| 2022-07-27 | $8.69 | $12.14 | 502,600 | — | — |
| 2022-07-26 | $8.42 | $11.77 | 334,300 | — | — |
| 2022-07-25 | $8.36 | $11.68 | 264,100 | — | — |
| 2022-07-22 | $8.26 | $11.54 | 299,200 | — | — |
| 2022-07-21 | $8.29 | $11.58 | 328,300 | — | — |
| 2022-07-20 | $8.21 | $11.47 | 319,100 | — | — |
| 2022-07-19 | $8.06 | $11.26 | 365,300 | — | — |
| 2022-07-18 | $7.77 | $10.86 | 555,600 | — | — |
| 2022-07-15 | $7.73 | $10.80 | 491,800 | — | — |
| 2022-07-14 | $7.44 | $10.40 | 408,200 | — | — |
| 2022-07-13 | $7.56 | $10.56 | 611,600 | — | — |
| 2022-07-12 | $7.53 | $10.52 | 433,900 | — | — |
| 2022-07-11 | $7.55 | $10.55 | 731,700 | — | — |
| 2022-07-08 | $7.66 | $10.70 | 384,600 | — | — |
| 2022-07-07 | $7.64 | $10.68 | 463,400 | — | — |
| 2022-07-06 | $7.57 | $10.58 | 567,200 | — | — |
| 2022-07-05 | $7.72 | $10.79 | 651,600 | — | — |
| 2022-07-01 | $7.75 | $10.83 | 444,900 | — | — |
| 2022-06-30 | $7.55 | $10.55 | 583,500 | — | — |
| 2022-06-29 | $7.65 | $10.69 | 429,200 | — | — |
| 2022-06-28 | $8.01 | $10.91 | 431,800 | — | — |
| 2022-06-27 | $8.17 | $11.13 | 483,600 | — | — |
| 2022-06-24 | $8.20 | $11.17 | 2,333,700 | — | — |
| 2022-06-23 | $8.03 | $10.94 | 616,300 | — | — |
| 2022-06-22 | $7.98 | $10.87 | 1,246,900 | — | — |
| 2022-06-21 | $7.93 | $10.80 | 1,447,600 | — | — |
| 2022-06-17 | $7.69 | $10.48 | 2,497,500 | — | — |
| 2022-06-16 | $7.15 | $9.74 | 2,063,200 | — | — |
| 2022-06-15 | $7.49 | $10.20 | 1,945,500 | — | — |
| 2022-06-14 | $7.55 | $10.29 | 1,067,000 | — | — |
| 2022-06-13 | $7.70 | $10.49 | 1,066,800 | — | — |
| 2022-06-10 | $8.57 | $11.68 | 563,800 | — | — |
| 2022-06-09 | $8.74 | $11.91 | 822,600 | — | — |
| 2022-06-08 | $8.78 | $11.96 | 445,200 | — | — |
| 2022-06-07 | $9.04 | $12.32 | 589,200 | — | — |
| 2022-06-06 | $8.95 | $12.19 | 611,100 | — | — |
| 2022-06-03 | $8.91 | $12.14 | 441,400 | — | — |
| 2022-06-02 | $9.01 | $12.28 | 488,700 | — | — |
| 2022-06-01 | $9.00 | $12.26 | 817,400 | — | — |
| 2022-05-31 | $8.89 | $12.11 | 1,556,600 | — | — |
| 2022-05-27 | $8.88 | $12.10 | 371,500 | — | — |
| 2022-05-26 | $8.74 | $11.91 | 518,700 | — | — |
| 2022-05-25 | $8.51 | $11.59 | 990,600 | — | — |
| 2022-05-24 | $8.46 | $11.53 | 854,800 | — | — |
| 2022-05-23 | $8.38 | $11.42 | 1,075,400 | — | — |
| 2022-05-20 | $8.05 | $10.97 | 918,200 | — | — |
| 2022-05-19 | $8.01 | $10.91 | 945,700 | — | — |
| 2022-05-18 | $8.20 | $11.17 | 634,500 | — | — |
| 2022-05-17 | $8.47 | $11.54 | 1,038,700 | — | — |
| 2022-05-16 | $8.43 | $11.49 | 887,000 | — | — |
| 2022-05-13 | $8.32 | $11.34 | 1,451,900 | — | — |
| 2022-05-12 | $8.24 | $11.23 | 1,335,200 | — | — |
| 2022-05-11 | $8.18 | $11.14 | 1,061,300 | — | — |
| 2022-05-10 | $8.38 | $11.42 | 1,407,900 | — | — |
| 2022-05-09 | $7.98 | $10.87 | 812,000 | — | — |
| 2022-05-06 | $8.05 | $10.97 | 822,500 | — | — |
| 2022-05-05 | $8.04 | $10.95 | 983,000 | — | — |
| 2022-05-04 | $8.44 | $11.50 | 852,800 | — | — |
| 2022-05-03 | $8.44 | $11.50 | 682,100 | — | — |
| 2022-05-02 | $8.36 | $11.39 | 1,019,300 | — | — |
| 2022-04-29 | $8.50 | $11.58 | 563,900 | — | — |
| 2022-04-28 | $8.83 | $12.03 | 732,600 | — | — |
| 2022-04-27 | $8.55 | $11.65 | 714,200 | — | — |
| 2022-04-26 | $8.48 | $11.55 | 756,000 | — | — |
| 2022-04-25 | $8.65 | $11.78 | 1,225,600 | — | — |
| 2022-04-22 | $8.61 | $11.73 | 942,600 | — | — |
| 2022-04-21 | $8.85 | $12.06 | 560,500 | — | — |
| 2022-04-20 | $8.92 | $12.15 | 763,500 | — | — |
| 2022-04-19 | $8.62 | $11.74 | 711,400 | — | — |
| 2022-04-18 | $9.04 | $12.32 | 570,100 | — | — |
| 2022-04-14 | $9.12 | $12.43 | 348,700 | — | — |
| 2022-04-13 | $9.09 | $12.38 | 597,200 | — | — |
| 2022-04-12 | $8.96 | $12.21 | 560,100 | — | — |
| 2022-04-11 | $8.94 | $12.18 | 568,400 | — | — |
| 2022-04-08 | $8.87 | $12.08 | 460,500 | — | — |
| 2022-04-07 | $8.91 | $12.14 | 625,900 | — | — |
| 2022-04-06 | $9.05 | $12.33 | 653,000 | — | — |
| 2022-04-05 | $9.03 | $12.30 | 751,500 | — | — |
| 2022-04-04 | $9.23 | $12.58 | 516,200 | — | — |
| 2022-04-01 | $9.29 | $12.66 | 682,500 | — | — |
| 2022-03-31 | $9.25 | $12.60 | 1,012,800 | — | — |
| 2022-03-30 | $9.29 | $12.66 | 384,700 | — | — |
| 2022-03-29 | $9.52 | $12.71 | 800,300 | — | — |
| 2022-03-28 | $9.44 | $12.60 | 1,758,000 | — | — |
| 2022-03-25 | $9.36 | $12.50 | 573,700 | — | — |
| 2022-03-24 | $9.16 | $12.23 | 403,600 | — | — |
| 2022-03-23 | $9.11 | $12.16 | 650,100 | — | — |
| 2022-03-22 | $9.32 | $12.44 | 563,800 | — | — |
| 2022-03-21 | $9.23 | $12.32 | 378,900 | — | — |
| 2022-03-18 | $9.30 | $12.42 | 921,800 | — | — |
| 2022-03-17 | $9.22 | $12.31 | 406,100 | — | — |
| 2022-03-16 | $9.03 | $12.06 | 1,163,500 | — | — |
| 2022-03-15 | $8.78 | $11.72 | 638,300 | — | — |
| 2022-03-14 | $8.65 | $11.55 | 346,900 | — | — |
| 2022-03-11 | $8.82 | $11.78 | 298,600 | — | — |
| 2022-03-10 | $8.86 | $11.83 | 382,700 | — | — |
| 2022-03-09 | $8.83 | $11.79 | 593,200 | — | — |
| 2022-03-08 | $8.67 | $11.58 | 723,200 | — | — |
| 2022-03-07 | $8.53 | $11.39 | 446,000 | — | — |
| 2022-03-04 | $8.68 | $11.59 | 356,600 | — | — |
| 2022-03-03 | $8.88 | $11.86 | 384,100 | — | — |
| 2022-03-02 | $8.92 | $11.91 | 548,000 | — | — |
| 2022-03-01 | $8.67 | $11.58 | 464,100 | — | — |
| 2022-02-28 | $8.86 | $11.83 | 636,000 | — | — |
| 2022-02-25 | $8.91 | $11.90 | 630,400 | — | — |
| 2022-02-24 | $8.82 | $11.78 | 815,100 | — | — |
| 2022-02-23 | $8.61 | $11.50 | 769,700 | — | — |
| 2022-02-22 | $8.76 | $11.70 | 758,700 | — | — |
| 2022-02-18 | $8.99 | $12.00 | 562,500 | — | — |
| 2022-02-17 | $9.09 | $12.14 | 296,400 | — | — |
| 2022-02-16 | $9.27 | $12.38 | 242,300 | — | — |
| 2022-02-15 | $9.13 | $12.19 | 270,900 | — | — |
| 2022-02-14 | $9.00 | $12.02 | 1,020,100 | — | — |
| 2022-02-11 | $9.07 | $12.11 | 490,600 | — | — |
| 2022-02-10 | $9.02 | $12.04 | 421,300 | — | — |
| 2022-02-09 | $9.23 | $12.32 | 550,400 | — | — |
| 2022-02-08 | $9.15 | $12.22 | 619,300 | — | — |
| 2022-02-07 | $9.05 | $12.08 | 603,000 | — | — |
| 2022-02-04 | $9.04 | $12.07 | 563,800 | — | — |
| 2022-02-03 | $9.07 | $12.11 | 888,500 | — | — |
| 2022-02-02 | $9.24 | $12.34 | 511,000 | — | — |
| 2022-02-01 | $9.35 | $12.48 | 439,100 | — | — |
| 2022-01-31 | $9.39 | $12.54 | 364,600 | — | — |
| 2022-01-28 | $9.34 | $12.47 | 574,400 | — | — |
| 2022-01-27 | $9.15 | $12.22 | 678,500 | — | — |
| 2022-01-26 | $9.34 | $12.47 | 535,800 | — | — |
| 2022-01-25 | $9.35 | $12.48 | 555,900 | — | — |
| 2022-01-24 | $9.20 | $12.28 | 711,800 | — | — |
| 2022-01-21 | $9.18 | $12.26 | 732,300 | — | — |
| 2022-01-20 | $9.27 | $12.38 | 547,500 | — | — |
| 2022-01-19 | $9.61 | $12.83 | 439,900 | — | — |
| 2022-01-18 | $9.85 | $13.15 | 308,700 | — | — |
| 2022-01-14 | $10.13 | $13.53 | 432,700 | — | — |
| 2022-01-13 | $10.22 | $13.65 | 240,700 | — | — |
| 2022-01-12 | $10.05 | $13.42 | 498,300 | — | — |
| 2022-01-11 | $10.00 | $13.35 | 458,000 | — | — |
| 2022-01-10 | $9.88 | $13.19 | 388,600 | — | — |
| 2022-01-07 | $10.08 | $13.46 | 335,000 | — | — |
| 2022-01-06 | $10.04 | $13.41 | 387,200 | — | — |
| 2022-01-05 | $10.02 | $13.38 | 419,600 | — | — |
| 2022-01-04 | $10.13 | $13.53 | 783,100 | — | — |
| 2022-01-03 | $10.08 | $13.46 | 741,100 | — | — |