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
- 2019-01-03 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 | $6.42 | $7.91 | 43,400 | — | — |
| 2022-12-29 | $6.42 | $7.91 | 39,000 | — | — |
| 2022-12-28 | $6.33 | $7.79 | 57,400 | — | — |
| 2022-12-27 | $6.60 | $8.13 | 53,900 | — | — |
| 2022-12-23 | $6.55 | $8.07 | 15,100 | — | — |
| 2022-12-22 | $6.73 | $8.29 | 45,800 | — | — |
| 2022-12-21 | $6.49 | $7.92 | 84,600 | — | — |
| 2022-12-20 | $6.67 | $8.14 | 83,900 | — | — |
| 2022-12-19 | $6.85 | $8.36 | 14,700 | — | — |
| 2022-12-16 | $6.83 | $8.33 | 7,500 | — | — |
| 2022-12-15 | $6.81 | $8.31 | 27,800 | — | — |
| 2022-12-14 | $6.83 | $8.33 | 34,500 | — | — |
| 2022-12-13 | $6.89 | $8.40 | 43,100 | — | — |
| 2022-12-12 | $6.52 | $7.95 | 53,900 | — | — |
| 2022-12-09 | $6.97 | $8.50 | 49,600 | — | — |
| 2022-12-08 | $6.58 | $8.03 | 27,400 | — | — |
| 2022-12-07 | $6.50 | $7.93 | 24,100 | — | — |
| 2022-12-06 | $6.62 | $8.07 | 25,100 | — | — |
| 2022-12-05 | $6.80 | $8.29 | 25,700 | — | — |
| 2022-12-02 | $6.86 | $8.37 | 21,400 | — | — |
| 2022-12-01 | $6.76 | $8.25 | 10,900 | — | — |
| 2022-11-30 | $6.79 | $8.28 | 25,400 | — | — |
| 2022-11-29 | $6.95 | $8.48 | 17,100 | — | — |
| 2022-11-28 | $6.90 | $8.42 | 32,000 | — | — |
| 2022-11-25 | $6.91 | $8.43 | 15,200 | — | — |
| 2022-11-23 | $6.99 | $8.53 | 10,800 | — | — |
| 2022-11-22 | $6.85 | $8.36 | 18,400 | — | — |
| 2022-11-21 | $7.00 | $8.54 | 5,300 | — | — |
| 2022-11-18 | $7.00 | $8.54 | 25,300 | — | — |
| 2022-11-17 | $7.44 | $9.08 | 67,400 | — | — |
| 2022-11-16 | $6.98 | $8.51 | 36,900 | — | — |
| 2022-11-15 | $7.25 | $8.84 | 26,800 | — | — |
| 2022-11-14 | $7.23 | $8.82 | 51,400 | — | — |
| 2022-11-11 | $7.00 | $8.54 | 37,200 | — | — |
| 2022-11-10 | $6.94 | $8.47 | 28,100 | — | — |
| 2022-11-09 | $7.00 | $8.54 | 48,300 | — | — |
| 2022-11-08 | $6.83 | $8.33 | 10,300 | — | — |
| 2022-11-07 | $6.99 | $8.53 | 14,000 | — | — |
| 2022-11-04 | $7.01 | $8.55 | 34,900 | — | — |
| 2022-11-03 | $7.05 | $8.60 | 14,300 | — | — |
| 2022-11-02 | $7.13 | $8.70 | 10,900 | — | — |
| 2022-11-01 | $7.25 | $8.84 | 15,800 | — | — |
| 2022-10-31 | $7.30 | $8.90 | 15,000 | — | — |
| 2022-10-28 | $7.30 | $8.90 | 86,100 | — | — |
| 2022-10-27 | $8.31 | $10.14 | 9,500 | — | — |
| 2022-10-26 | $8.34 | $10.17 | 7,800 | — | — |
| 2022-10-25 | $8.22 | $10.03 | 11,700 | — | — |
| 2022-10-24 | $8.00 | $9.76 | 9,200 | — | — |
| 2022-10-21 | $8.04 | $9.81 | 12,300 | — | — |
| 2022-10-20 | $8.20 | $10.00 | 33,000 | — | — |
| 2022-10-19 | $7.89 | $9.62 | 13,600 | — | — |
| 2022-10-18 | $7.92 | $9.66 | 12,300 | — | — |
| 2022-10-17 | $7.76 | $9.47 | 8,000 | — | — |
| 2022-10-14 | $7.45 | $9.09 | 9,400 | — | — |
| 2022-10-13 | $7.76 | $9.47 | 20,800 | — | — |
| 2022-10-12 | $7.39 | $9.01 | 9,600 | — | — |
| 2022-10-11 | $7.48 | $9.12 | 13,200 | — | — |
| 2022-10-10 | $7.29 | $8.89 | 10,600 | — | — |
| 2022-10-07 | $7.00 | $8.54 | 60,700 | — | — |
| 2022-10-06 | $7.11 | $8.67 | 46,300 | — | — |
| 2022-10-05 | $7.42 | $9.05 | 36,800 | — | — |
| 2022-10-04 | $7.66 | $9.34 | 22,100 | — | — |
| 2022-10-03 | $7.45 | $9.09 | 39,100 | — | — |
| 2022-09-30 | $7.43 | $9.06 | 40,500 | — | — |
| 2022-09-29 | $7.20 | $8.78 | 16,700 | — | — |
| 2022-09-28 | $7.38 | $9.00 | 24,800 | — | — |
| 2022-09-27 | $7.19 | $8.77 | 36,200 | — | — |
| 2022-09-26 | $7.12 | $8.68 | 68,600 | — | — |
| 2022-09-23 | $7.33 | $8.94 | 65,000 | — | — |
| 2022-09-22 | $7.39 | $9.01 | 60,100 | — | — |
| 2022-09-21 | $7.78 | $9.49 | 28,900 | — | — |
| 2022-09-20 | $7.85 | $9.58 | 85,000 | — | — |
| 2022-09-19 | $8.00 | $9.76 | 32,900 | — | — |
| 2022-09-16 | $7.84 | $9.56 | 178,800 | — | — |
| 2022-09-15 | $8.13 | $9.92 | 52,500 | — | — |
| 2022-09-14 | $8.43 | $10.28 | 196,100 | — | — |
| 2022-09-13 | $8.33 | $10.16 | 184,800 | — | — |
| 2022-09-12 | $9.16 | $11.17 | 30,900 | — | — |
| 2022-09-09 | $8.91 | $10.87 | 39,000 | — | — |
| 2022-09-08 | $8.31 | $10.14 | 311,200 | — | — |
| 2022-09-07 | $8.40 | $10.25 | 115,000 | — | — |
| 2022-09-06 | $8.43 | $10.28 | 392,000 | — | — |
| 2022-09-02 | $8.42 | $10.27 | 106,400 | — | — |
| 2022-09-01 | $8.15 | $9.94 | 278,300 | — | — |
| 2022-08-31 | $8.15 | $9.94 | 42,200 | — | — |
| 2022-08-30 | $8.23 | $10.04 | 73,400 | — | — |
| 2022-08-29 | $8.45 | $10.31 | 85,100 | — | — |
| 2022-08-26 | $8.32 | $10.15 | 132,000 | — | — |
| 2022-08-25 | $8.78 | $10.71 | 90,000 | — | — |
| 2022-08-24 | $9.29 | $11.33 | 73,400 | — | — |
| 2022-08-23 | $9.72 | $11.53 | 62,500 | — | — |
| 2022-08-22 | $9.97 | $11.83 | 198,900 | — | — |
| 2022-08-19 | $10.80 | $12.81 | 70,300 | — | — |
| 2022-08-18 | $10.81 | $12.82 | 40,000 | — | — |
| 2022-08-17 | $11.10 | $13.17 | 24,700 | — | — |
| 2022-08-16 | $10.90 | $12.93 | 30,100 | — | — |
| 2022-08-15 | $10.83 | $12.85 | 165,800 | — | — |
| 2022-08-12 | $10.86 | $12.88 | 13,400 | — | — |
| 2022-08-11 | $10.58 | $12.55 | 53,800 | — | — |
| 2022-08-10 | $10.83 | $12.85 | 46,500 | — | — |
| 2022-08-09 | $10.53 | $12.49 | 47,400 | — | — |
| 2022-08-08 | $10.87 | $12.89 | 59,900 | — | — |
| 2022-08-05 | $10.46 | $12.41 | 34,200 | — | — |
| 2022-08-04 | $10.50 | $12.46 | 51,100 | — | — |
| 2022-08-03 | $10.07 | $11.95 | 251,300 | — | — |
| 2022-08-02 | $10.22 | $12.12 | 38,000 | — | — |
| 2022-08-01 | $10.24 | $12.15 | 163,700 | — | — |
| 2022-07-29 | $10.04 | $11.91 | 150,100 | — | — |
| 2022-07-28 | $10.00 | $11.86 | 51,700 | — | — |
| 2022-07-27 | $9.89 | $11.73 | 54,900 | — | — |
| 2022-07-26 | $9.44 | $11.20 | 83,400 | — | — |
| 2022-07-25 | $10.00 | $11.86 | 39,900 | — | — |
| 2022-07-22 | $10.01 | $11.87 | 47,700 | — | — |
| 2022-07-21 | $10.10 | $11.98 | 43,300 | — | — |
| 2022-07-20 | $10.33 | $12.25 | 78,200 | — | — |
| 2022-07-19 | $10.16 | $12.05 | 124,300 | — | — |
| 2022-07-18 | $9.94 | $11.79 | 96,700 | — | — |
| 2022-07-15 | $9.38 | $11.13 | 108,800 | — | — |
| 2022-07-14 | $9.20 | $10.91 | 71,400 | — | — |
| 2022-07-13 | $9.52 | $11.29 | 53,400 | — | — |
| 2022-07-12 | $9.56 | $11.34 | 90,000 | — | — |
| 2022-07-11 | $9.21 | $10.93 | 52,800 | — | — |
| 2022-07-08 | $9.63 | $11.42 | 68,500 | — | — |
| 2022-07-07 | $9.50 | $11.27 | 54,200 | — | — |
| 2022-07-06 | $9.21 | $10.93 | 62,400 | — | — |
| 2022-07-05 | $9.94 | $11.79 | 71,800 | — | — |
| 2022-07-01 | $10.31 | $12.23 | 314,700 | — | — |
| 2022-06-30 | $8.64 | $10.25 | 516,300 | — | — |
| 2022-06-29 | $9.50 | $11.27 | 152,300 | — | — |
| 2022-06-28 | $9.89 | $11.73 | 68,400 | — | — |
| 2022-06-27 | $10.68 | $12.67 | 45,300 | — | — |
| 2022-06-24 | $11.00 | $13.05 | 67,500 | — | — |
| 2022-06-23 | $11.11 | $13.18 | 38,100 | — | — |
| 2022-06-22 | $11.62 | $13.78 | 71,900 | — | — |
| 2022-06-21 | $11.50 | $13.64 | 19,800 | — | — |
| 2022-06-17 | $11.75 | $13.94 | 95,200 | — | — |
| 2022-06-16 | $10.85 | $12.87 | 34,500 | — | — |
| 2022-06-15 | $11.94 | $14.16 | 15,200 | — | — |
| 2022-06-14 | $11.59 | $13.75 | 23,400 | — | — |
| 2022-06-13 | $11.33 | $13.44 | 120,900 | — | — |
| 2022-06-10 | $12.30 | $14.59 | 46,000 | — | — |
| 2022-06-09 | $12.43 | $14.75 | 79,400 | — | — |
| 2022-06-08 | $13.25 | $15.72 | 84,000 | — | — |
| 2022-06-07 | $13.18 | $15.64 | 47,400 | — | — |
| 2022-06-06 | $13.60 | $16.13 | 19,800 | — | — |
| 2022-06-03 | $13.26 | $15.73 | 25,300 | — | — |
| 2022-06-02 | $13.46 | $15.97 | 28,300 | — | — |
| 2022-06-01 | $13.06 | $15.49 | 49,700 | — | — |
| 2022-05-31 | $13.99 | $16.60 | 83,200 | — | — |
| 2022-05-27 | $12.97 | $15.39 | 41,300 | — | — |
| 2022-05-26 | $13.80 | $16.37 | 55,100 | — | — |
| 2022-05-25 | $13.86 | $16.44 | 67,400 | — | — |
| 2022-05-24 | $12.90 | $15.30 | 83,300 | — | — |
| 2022-05-23 | $13.24 | $15.71 | 56,300 | — | — |
| 2022-05-20 | $12.95 | $15.36 | 41,600 | — | — |
| 2022-05-19 | $12.78 | $15.16 | 32,400 | — | — |
| 2022-05-18 | $12.72 | $15.09 | 90,900 | — | — |
| 2022-05-17 | $12.65 | $15.01 | 48,900 | — | — |
| 2022-05-16 | $13.27 | $15.74 | 32,800 | — | — |
| 2022-05-13 | $13.75 | $16.31 | 33,100 | — | — |
| 2022-05-12 | $13.27 | $15.74 | 35,300 | — | — |
| 2022-05-11 | $13.04 | $15.47 | 112,900 | — | — |
| 2022-05-10 | $13.40 | $15.35 | 61,700 | — | — |
| 2022-05-09 | $13.98 | $16.02 | 72,400 | — | — |
| 2022-05-06 | $14.93 | $17.11 | 59,400 | — | — |
| 2022-05-05 | $15.59 | $17.86 | 54,200 | — | — |
| 2022-05-04 | $16.46 | $18.86 | 51,500 | — | — |
| 2022-05-03 | $16.00 | $18.33 | 47,700 | — | — |
| 2022-05-02 | $16.69 | $19.12 | 47,700 | — | — |
| 2022-04-29 | $15.94 | $18.26 | 228,800 | — | — |
| 2022-04-28 | $16.70 | $19.13 | 81,800 | — | — |
| 2022-04-27 | $16.85 | $19.31 | 52,300 | — | — |
| 2022-04-26 | $17.80 | $20.39 | 16,600 | — | — |
| 2022-04-25 | $18.15 | $20.80 | 24,400 | — | — |
| 2022-04-22 | $17.66 | $20.23 | 8,900 | — | — |
| 2022-04-21 | $18.14 | $20.78 | 18,200 | — | — |
| 2022-04-20 | $18.48 | $21.17 | 13,900 | — | — |
| 2022-04-19 | $18.85 | $21.60 | 40,000 | — | — |
| 2022-04-18 | $18.01 | $20.63 | 29,200 | — | — |
| 2022-04-14 | $18.30 | $20.97 | 26,700 | — | — |
| 2022-04-13 | $18.39 | $21.07 | 40,200 | — | — |
| 2022-04-12 | $17.50 | $20.05 | 33,000 | — | — |
| 2022-04-11 | $17.58 | $20.14 | 38,400 | — | — |
| 2022-04-08 | $18.01 | $20.63 | 55,900 | — | — |
| 2022-04-07 | $17.37 | $19.90 | 36,800 | — | — |
| 2022-04-06 | $17.33 | $19.86 | 17,700 | — | — |
| 2022-04-05 | $18.00 | $20.62 | 38,600 | — | — |
| 2022-04-04 | $17.77 | $20.36 | 42,500 | — | — |
| 2022-04-01 | $17.89 | $20.50 | 26,700 | — | — |
| 2022-03-31 | $17.03 | $19.51 | 90,100 | — | — |
| 2022-03-30 | $18.36 | $21.04 | 58,800 | — | — |
| 2022-03-29 | $19.80 | $22.69 | 35,900 | — | — |
| 2022-03-28 | $19.01 | $21.78 | 89,300 | — | — |
| 2022-03-25 | $19.92 | $22.82 | 26,200 | — | — |
| 2022-03-24 | $19.98 | $22.89 | 25,400 | — | — |
| 2022-03-23 | $19.60 | $22.46 | 26,300 | — | — |
| 2022-03-22 | $19.92 | $22.82 | 45,900 | — | — |
| 2022-03-21 | $20.31 | $23.27 | 37,500 | — | — |
| 2022-03-18 | $19.93 | $22.83 | 76,100 | — | — |
| 2022-03-17 | $19.38 | $22.20 | 71,000 | — | — |
| 2022-03-16 | $18.44 | $21.13 | 115,400 | — | — |
| 2022-03-15 | $17.72 | $20.30 | 196,100 | — | — |
| 2022-03-14 | $19.44 | $22.27 | 261,500 | — | — |
| 2022-03-11 | $18.09 | $20.73 | 101,700 | — | — |
| 2022-03-10 | $19.69 | $22.56 | 295,600 | — | — |
| 2022-03-09 | $18.57 | $21.28 | 305,300 | — | — |
| 2022-03-08 | $18.01 | $20.63 | 334,000 | — | — |
| 2022-03-07 | $17.24 | $19.75 | 367,300 | — | — |
| 2022-03-04 | $17.93 | $20.54 | 86,600 | — | — |
| 2022-03-03 | $17.05 | $19.53 | 111,900 | — | — |
| 2022-03-02 | $16.94 | $19.41 | 59,800 | — | — |
| 2022-03-01 | $16.89 | $19.35 | 174,600 | — | — |
| 2022-02-28 | $17.86 | $20.46 | 243,600 | — | — |
| 2022-02-25 | $17.02 | $19.50 | 105,600 | — | — |
| 2022-02-24 | $17.15 | $19.65 | 217,800 | — | — |
| 2022-02-23 | $16.69 | $19.12 | 183,000 | — | — |
| 2022-02-22 | $16.05 | $17.86 | 238,300 | — | — |
| 2022-02-18 | $15.63 | $17.40 | 278,300 | — | — |
| 2022-02-17 | $16.16 | $17.99 | 198,200 | — | — |
| 2022-02-16 | $15.62 | $17.39 | 357,000 | — | — |
| 2022-02-15 | $14.78 | $16.45 | 339,200 | — | — |
| 2022-02-14 | $14.02 | $15.60 | 932,200 | — | — |
| 2022-02-11 | $13.96 | $15.54 | 1,138,400 | — | — |
| 2022-02-10 | $21.23 | $23.63 | 323,900 | — | — |
| 2022-02-09 | $21.12 | $23.51 | 143,400 | — | — |
| 2022-02-08 | $20.40 | $22.71 | 117,900 | — | — |
| 2022-02-07 | $20.84 | $23.20 | 148,300 | — | — |
| 2022-02-04 | $22.95 | $25.54 | 96,400 | — | — |
| 2022-02-03 | $23.04 | $25.64 | 102,400 | — | — |
| 2022-02-02 | $22.59 | $25.14 | 107,500 | — | — |
| 2022-02-01 | $22.48 | $25.02 | 183,900 | — | — |
| 2022-01-31 | $22.45 | $24.99 | 294,800 | — | — |
| 2022-01-28 | $24.41 | $27.17 | 83,600 | — | — |
| 2022-01-27 | $22.84 | $25.42 | 196,900 | — | — |
| 2022-01-26 | $22.06 | $24.55 | 218,600 | — | — |
| 2022-01-25 | $21.70 | $24.15 | 258,300 | — | — |
| 2022-01-24 | $22.82 | $25.40 | 337,500 | — | — |
| 2022-01-21 | $23.07 | $25.68 | 245,500 | — | — |
| 2022-01-20 | $24.06 | $26.78 | 669,900 | — | — |
| 2022-01-19 | $22.02 | $24.51 | 211,000 | — | — |
| 2022-01-18 | $19.02 | $21.17 | 38,800 | — | — |
| 2022-01-14 | $18.77 | $20.89 | 61,200 | — | — |
| 2022-01-13 | $19.69 | $21.92 | 30,100 | — | — |
| 2022-01-12 | $20.16 | $22.44 | 19,500 | — | — |
| 2022-01-11 | $20.29 | $22.58 | 16,100 | — | — |
| 2022-01-10 | $19.67 | $21.89 | 15,600 | — | — |
| 2022-01-07 | $19.61 | $21.83 | 15,000 | — | — |
| 2022-01-06 | $19.92 | $22.17 | 30,800 | — | — |
| 2022-01-05 | $19.35 | $21.54 | 18,900 | — | — |
| 2022-01-04 | $20.31 | $22.61 | 19,200 | — | — |
| 2022-01-03 | $20.98 | $23.35 | 46,000 | — | — |