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
- 2015-05-20 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 | $5.30 | $5.30 | 2,093,400 | — | — |
| 2022-12-29 | $5.14 | $5.14 | 467,300 | — | — |
| 2022-12-28 | $4.81 | $4.81 | 430,100 | — | — |
| 2022-12-27 | $5.29 | $5.29 | 513,500 | — | — |
| 2022-12-23 | $5.01 | $5.01 | 295,800 | — | — |
| 2022-12-22 | $5.22 | $5.22 | 581,200 | — | — |
| 2022-12-21 | $5.46 | $5.46 | 848,200 | — | — |
| 2022-12-20 | $4.97 | $4.97 | 487,800 | — | — |
| 2022-12-19 | $4.93 | $4.93 | 514,600 | — | — |
| 2022-12-16 | $5.15 | $5.15 | 783,700 | — | — |
| 2022-12-15 | $5.24 | $5.24 | 967,900 | — | — |
| 2022-12-14 | $5.50 | $5.50 | 1,081,700 | — | — |
| 2022-12-13 | $5.26 | $5.26 | 982,000 | — | — |
| 2022-12-12 | $5.02 | $5.02 | 1,896,800 | — | — |
| 2022-12-09 | $5.80 | $5.80 | 2,702,100 | — | — |
| 2022-12-08 | $5.18 | $5.18 | 1,395,600 | — | — |
| 2022-12-07 | $4.57 | $4.57 | 824,600 | — | — |
| 2022-12-06 | $4.67 | $4.67 | 996,800 | — | — |
| 2022-12-05 | $4.78 | $4.78 | 1,678,000 | — | — |
| 2022-12-02 | $5.08 | $5.08 | 2,292,500 | — | — |
| 2022-12-01 | $4.34 | $4.34 | 564,500 | — | — |
| 2022-11-30 | $4.34 | $4.34 | 2,803,300 | — | — |
| 2022-11-29 | $4.02 | $4.02 | 1,297,500 | — | — |
| 2022-11-28 | $4.17 | $4.17 | 1,032,300 | — | — |
| 2022-11-25 | $4.03 | $4.03 | 300,600 | — | — |
| 2022-11-23 | $4.11 | $4.11 | 552,900 | — | — |
| 2022-11-22 | $4.03 | $4.03 | 475,400 | — | — |
| 2022-11-21 | $4.09 | $4.09 | 846,700 | — | — |
| 2022-11-18 | $4.22 | $4.22 | 1,311,100 | — | — |
| 2022-11-17 | $4.60 | $4.60 | 1,846,000 | — | — |
| 2022-11-16 | $4.18 | $4.18 | 677,400 | — | — |
| 2022-11-15 | $4.40 | $4.40 | 2,259,400 | — | — |
| 2022-11-14 | $3.94 | $3.94 | 2,249,600 | — | — |
| 2022-11-11 | $3.95 | $3.95 | 1,650,800 | — | — |
| 2022-11-10 | $3.74 | $3.74 | 1,087,100 | — | — |
| 2022-11-09 | $3.43 | $3.43 | 1,507,800 | — | — |
| 2022-11-08 | $4.11 | $4.11 | 490,400 | — | — |
| 2022-11-07 | $4.22 | $4.22 | 580,300 | — | — |
| 2022-11-04 | $4.22 | $4.22 | 590,500 | — | — |
| 2022-11-03 | $3.99 | $3.99 | 523,500 | — | — |
| 2022-11-02 | $4.00 | $4.00 | 478,400 | — | — |
| 2022-11-01 | $4.01 | $4.01 | 506,400 | — | — |
| 2022-10-31 | $3.94 | $3.94 | 463,700 | — | — |
| 2022-10-28 | $4.05 | $4.05 | 618,300 | — | — |
| 2022-10-27 | $4.25 | $4.25 | 738,000 | — | — |
| 2022-10-26 | $4.64 | $4.64 | 457,700 | — | — |
| 2022-10-25 | $4.45 | $4.45 | 548,700 | — | — |
| 2022-10-24 | $4.30 | $4.30 | 765,900 | — | — |
| 2022-10-21 | $4.54 | $4.54 | 1,084,600 | — | — |
| 2022-10-20 | $4.74 | $4.74 | 573,900 | — | — |
| 2022-10-19 | $4.95 | $4.95 | 410,300 | — | — |
| 2022-10-18 | $5.48 | $5.48 | 581,200 | — | — |
| 2022-10-17 | $5.43 | $5.43 | 537,000 | — | — |
| 2022-10-14 | $5.18 | $5.18 | 242,100 | — | — |
| 2022-10-13 | $5.36 | $5.36 | 509,000 | — | — |
| 2022-10-12 | $5.36 | $5.36 | 346,900 | — | — |
| 2022-10-11 | $5.26 | $5.26 | 686,400 | — | — |
| 2022-10-10 | $5.54 | $5.54 | 398,500 | — | — |
| 2022-10-07 | $5.91 | $5.91 | 165,600 | — | — |
| 2022-10-06 | $6.26 | $6.26 | 186,900 | — | — |
| 2022-10-05 | $6.49 | $6.49 | 186,700 | — | — |
| 2022-10-04 | $6.46 | $6.46 | 451,300 | — | — |
| 2022-10-03 | $6.03 | $6.03 | 295,100 | — | — |
| 2022-09-30 | $6.28 | $6.28 | 778,300 | — | — |
| 2022-09-29 | $5.86 | $5.86 | 332,200 | — | — |
| 2022-09-28 | $6.37 | $6.37 | 550,500 | — | — |
| 2022-09-27 | $6.28 | $6.28 | 360,300 | — | — |
| 2022-09-26 | $6.25 | $6.25 | 212,900 | — | — |
| 2022-09-23 | $6.33 | $6.33 | 248,900 | — | — |
| 2022-09-22 | $6.57 | $6.57 | 265,100 | — | — |
| 2022-09-21 | $6.65 | $6.65 | 234,600 | — | — |
| 2022-09-20 | $7.02 | $7.02 | 581,500 | — | — |
| 2022-09-19 | $6.99 | $6.99 | 261,200 | — | — |
| 2022-09-16 | $6.84 | $6.84 | 395,000 | — | — |
| 2022-09-15 | $7.28 | $7.28 | 221,300 | — | — |
| 2022-09-14 | $7.38 | $7.38 | 225,800 | — | — |
| 2022-09-13 | $7.58 | $7.58 | 338,500 | — | — |
| 2022-09-12 | $7.90 | $7.90 | 199,700 | — | — |
| 2022-09-09 | $7.69 | $7.69 | 415,300 | — | — |
| 2022-09-08 | $7.42 | $7.42 | 797,400 | — | — |
| 2022-09-07 | $7.89 | $7.89 | 431,300 | — | — |
| 2022-09-06 | $7.73 | $7.73 | 565,500 | — | — |
| 2022-09-02 | $8.26 | $8.26 | 313,400 | — | — |
| 2022-09-01 | $8.47 | $8.47 | 505,300 | — | — |
| 2022-08-31 | $8.50 | $8.50 | 535,000 | — | — |
| 2022-08-30 | $8.07 | $8.07 | 727,300 | — | — |
| 2022-08-29 | $8.45 | $8.45 | 688,200 | — | — |
| 2022-08-26 | $8.53 | $8.53 | 868,500 | — | — |
| 2022-08-25 | $8.45 | $8.45 | 939,600 | — | — |
| 2022-08-24 | $7.84 | $7.84 | 394,600 | — | — |
| 2022-08-23 | $7.79 | $7.79 | 576,500 | — | — |
| 2022-08-22 | $8.43 | $8.43 | 452,500 | — | — |
| 2022-08-19 | $8.45 | $8.45 | 301,000 | — | — |
| 2022-08-18 | $8.53 | $8.53 | 277,800 | — | — |
| 2022-08-17 | $8.53 | $8.53 | 179,000 | — | — |
| 2022-08-16 | $8.84 | $8.84 | 330,100 | — | — |
| 2022-08-15 | $8.96 | $8.96 | 319,600 | — | — |
| 2022-08-12 | $9.13 | $9.13 | 174,800 | — | — |
| 2022-08-11 | $9.14 | $9.14 | 287,300 | — | — |
| 2022-08-10 | $8.67 | $8.67 | 307,200 | — | — |
| 2022-08-09 | $8.72 | $8.72 | 168,600 | — | — |
| 2022-08-08 | $9.15 | $9.15 | 255,900 | — | — |
| 2022-08-05 | $9.05 | $9.05 | 291,600 | — | — |
| 2022-08-04 | $9.18 | $9.18 | 177,400 | — | — |
| 2022-08-03 | $8.98 | $8.98 | 254,800 | — | — |
| 2022-08-02 | $8.76 | $8.76 | 250,800 | — | — |
| 2022-08-01 | $8.48 | $8.48 | 194,400 | — | — |
| 2022-07-29 | $8.70 | $8.70 | 455,900 | — | — |
| 2022-07-28 | $9.57 | $9.57 | 382,600 | — | — |
| 2022-07-27 | $10.18 | $10.18 | 277,800 | — | — |
| 2022-07-26 | $9.95 | $9.95 | 205,500 | — | — |
| 2022-07-25 | $10.01 | $10.01 | 266,100 | — | — |
| 2022-07-22 | $9.95 | $9.95 | 278,900 | — | — |
| 2022-07-21 | $10.26 | $10.26 | 435,400 | — | — |
| 2022-07-20 | $9.75 | $9.75 | 292,000 | — | — |
| 2022-07-19 | $10.01 | $10.01 | 177,600 | — | — |
| 2022-07-18 | $9.75 | $9.75 | 310,300 | — | — |
| 2022-07-15 | $9.45 | $9.45 | 265,100 | — | — |
| 2022-07-14 | $9.61 | $9.61 | 348,700 | — | — |
| 2022-07-13 | $10.03 | $10.03 | 285,600 | — | — |
| 2022-07-12 | $9.94 | $9.94 | 398,600 | — | — |
| 2022-07-11 | $9.68 | $9.68 | 281,200 | — | — |
| 2022-07-08 | $10.51 | $10.51 | 245,400 | — | — |
| 2022-07-07 | $10.75 | $10.75 | 392,400 | — | — |
| 2022-07-06 | $10.28 | $10.28 | 385,900 | — | — |
| 2022-07-05 | $11.18 | $11.18 | 317,000 | — | — |
| 2022-07-01 | $11.33 | $11.33 | 459,900 | — | — |
| 2022-06-30 | $10.94 | $10.94 | 1,351,000 | — | — |
| 2022-06-29 | $11.10 | $11.10 | 850,000 | — | — |
| 2022-06-28 | $11.00 | $11.00 | 731,600 | — | — |
| 2022-06-27 | $11.09 | $11.09 | 775,800 | — | — |
| 2022-06-24 | $11.24 | $11.24 | 776,900 | — | — |
| 2022-06-23 | $11.08 | $11.08 | 626,400 | — | — |
| 2022-06-22 | $10.36 | $10.36 | 455,800 | — | — |
| 2022-06-21 | $10.57 | $10.57 | 577,300 | — | — |
| 2022-06-17 | $10.33 | $10.33 | 759,900 | — | — |
| 2022-06-16 | $9.84 | $9.84 | 524,700 | — | — |
| 2022-06-15 | $10.19 | $10.19 | 708,500 | — | — |
| 2022-06-14 | $9.93 | $9.93 | 783,800 | — | — |
| 2022-06-13 | $9.53 | $9.53 | 596,800 | — | — |
| 2022-06-10 | $10.29 | $10.29 | 3,488,700 | — | — |
| 2022-06-09 | $10.39 | $10.39 | 1,416,600 | — | — |
| 2022-06-08 | $11.67 | $11.67 | 2,233,300 | — | — |
| 2022-06-07 | $10.48 | $10.48 | 1,311,500 | — | — |
| 2022-06-06 | $10.35 | $10.35 | 1,372,500 | — | — |
| 2022-06-03 | $9.63 | $9.63 | 1,061,700 | — | — |
| 2022-06-02 | $9.61 | $9.61 | 1,044,100 | — | — |
| 2022-06-01 | $8.97 | $8.97 | 854,000 | — | — |
| 2022-05-31 | $9.02 | $9.02 | 1,496,700 | — | — |
| 2022-05-27 | $9.27 | $9.27 | 1,408,400 | — | — |
| 2022-05-26 | $9.90 | $9.90 | 2,111,600 | — | — |
| 2022-05-25 | $7.89 | $7.89 | 829,100 | — | — |
| 2022-05-24 | $7.57 | $7.57 | 774,800 | — | — |
| 2022-05-23 | $8.28 | $8.28 | 832,600 | — | — |
| 2022-05-20 | $8.57 | $8.57 | 736,100 | — | — |
| 2022-05-19 | $8.64 | $8.64 | 948,800 | — | — |
| 2022-05-18 | $8.11 | $8.11 | 611,600 | — | — |
| 2022-05-17 | $8.24 | $8.24 | 1,059,800 | — | — |
| 2022-05-16 | $7.82 | $7.82 | 1,461,500 | — | — |
| 2022-05-13 | $7.64 | $7.64 | 1,102,100 | — | — |
| 2022-05-12 | $6.80 | $6.80 | 4,367,300 | — | — |
| 2022-05-11 | $6.56 | $6.56 | 830,000 | — | — |
| 2022-05-10 | $6.91 | $6.91 | 668,800 | — | — |
| 2022-05-09 | $6.68 | $6.68 | 808,800 | — | — |
| 2022-05-06 | $7.42 | $7.42 | 1,080,600 | — | — |
| 2022-05-05 | $7.79 | $7.79 | 601,500 | — | — |
| 2022-05-04 | $8.48 | $8.48 | 566,500 | — | — |
| 2022-05-03 | $8.27 | $8.27 | 586,100 | — | — |
| 2022-05-02 | $8.08 | $8.08 | 760,300 | — | — |
| 2022-04-29 | $7.64 | $7.64 | 863,800 | — | — |
| 2022-04-28 | $7.07 | $7.07 | 509,300 | — | — |
| 2022-04-27 | $7.20 | $7.20 | 1,163,700 | — | — |
| 2022-04-26 | $6.68 | $6.68 | 1,023,100 | — | — |
| 2022-04-25 | $7.03 | $7.03 | 1,006,900 | — | — |
| 2022-04-22 | $6.96 | $6.96 | 1,241,100 | — | — |
| 2022-04-21 | $6.93 | $6.93 | 1,466,500 | — | — |
| 2022-04-20 | $7.18 | $7.18 | 1,383,100 | — | — |
| 2022-04-19 | $7.73 | $7.73 | 1,410,700 | — | — |
| 2022-04-18 | $7.54 | $7.54 | 1,250,900 | — | — |
| 2022-04-14 | $7.97 | $7.97 | 1,287,000 | — | — |
| 2022-04-13 | $8.28 | $8.28 | 1,122,700 | — | — |
| 2022-04-12 | $8.13 | $8.13 | 1,391,700 | — | — |
| 2022-04-11 | $8.13 | $8.13 | 1,314,700 | — | — |
| 2022-04-08 | $8.31 | $8.31 | 1,323,800 | — | — |
| 2022-04-07 | $8.39 | $8.39 | 1,472,300 | — | — |
| 2022-04-06 | $8.99 | $8.99 | 1,410,000 | — | — |
| 2022-04-05 | $9.17 | $9.17 | 1,817,300 | — | — |
| 2022-04-04 | $9.95 | $9.95 | 2,612,300 | — | — |
| 2022-04-01 | $9.01 | $9.01 | 2,826,300 | — | — |
| 2022-03-31 | $8.58 | $8.58 | 4,032,700 | — | — |
| 2022-03-30 | $8.95 | $8.95 | 2,318,400 | — | — |
| 2022-03-29 | $9.16 | $9.16 | 3,868,000 | — | — |
| 2022-03-28 | $8.38 | $8.38 | 2,810,400 | — | — |
| 2022-03-25 | $8.12 | $8.12 | 2,394,500 | — | — |
| 2022-03-24 | $8.12 | $8.12 | 2,811,000 | — | — |
| 2022-03-23 | $8.08 | $8.08 | 2,922,400 | — | — |
| 2022-03-22 | $7.96 | $7.96 | 3,414,400 | — | — |
| 2022-03-21 | $6.91 | $6.91 | 1,370,200 | — | — |
| 2022-03-18 | $7.27 | $7.27 | 2,364,700 | — | — |
| 2022-03-17 | $6.81 | $6.81 | 1,348,100 | — | — |
| 2022-03-16 | $7.54 | $7.54 | 4,476,100 | — | — |
| 2022-03-15 | $5.97 | $5.97 | 3,660,400 | — | — |
| 2022-03-14 | $5.68 | $5.68 | 3,007,900 | — | — |
| 2022-03-11 | $6.49 | $6.49 | 1,741,700 | — | — |
| 2022-03-10 | $7.59 | $7.59 | 1,781,500 | — | — |
| 2022-03-09 | $9.02 | $9.02 | 1,002,000 | — | — |
| 2022-03-08 | $8.43 | $8.43 | 1,209,300 | — | — |
| 2022-03-07 | $8.58 | $8.58 | 814,300 | — | — |
| 2022-03-04 | $9.28 | $9.28 | 1,176,800 | — | — |
| 2022-03-03 | $10.36 | $10.36 | 620,600 | — | — |
| 2022-03-02 | $10.93 | $10.93 | 848,400 | — | — |
| 2022-03-01 | $10.77 | $10.77 | 1,022,500 | — | — |
| 2022-02-28 | $10.53 | $10.53 | 1,755,000 | — | — |
| 2022-02-25 | $11.02 | $11.02 | 800,200 | — | — |
| 2022-02-24 | $11.21 | $11.21 | 1,051,900 | — | — |
| 2022-02-23 | $11.06 | $11.06 | 1,447,000 | — | — |
| 2022-02-22 | $10.89 | $10.89 | 1,160,400 | — | — |
| 2022-02-18 | $12.49 | $12.49 | 965,700 | — | — |
| 2022-02-17 | $12.82 | $12.82 | 967,100 | — | — |
| 2022-02-16 | $13.00 | $13.00 | 975,400 | — | — |
| 2022-02-15 | $13.40 | $13.40 | 870,200 | — | — |
| 2022-02-14 | $12.42 | $12.42 | 273,500 | — | — |
| 2022-02-11 | $12.46 | $12.46 | 314,800 | — | — |
| 2022-02-10 | $12.72 | $12.72 | 757,600 | — | — |
| 2022-02-09 | $13.15 | $13.15 | 377,400 | — | — |
| 2022-02-08 | $12.47 | $12.47 | 275,000 | — | — |
| 2022-02-07 | $12.03 | $12.03 | 305,400 | — | — |
| 2022-02-04 | $12.50 | $12.50 | 455,600 | — | — |
| 2022-02-03 | $12.16 | $12.16 | 601,600 | — | — |
| 2022-02-02 | $12.54 | $12.54 | 861,800 | — | — |
| 2022-02-01 | $13.35 | $13.35 | 1,196,800 | — | — |
| 2022-01-31 | $13.26 | $13.26 | 959,300 | — | — |
| 2022-01-28 | $11.64 | $11.64 | 700,900 | — | — |
| 2022-01-27 | $11.53 | $11.53 | 802,100 | — | — |
| 2022-01-26 | $12.23 | $12.23 | 921,900 | — | — |
| 2022-01-25 | $12.97 | $12.97 | 727,600 | — | — |
| 2022-01-24 | $12.93 | $12.93 | 1,037,000 | — | — |
| 2022-01-21 | $13.26 | $13.26 | 1,904,200 | — | — |
| 2022-01-20 | $13.41 | $13.41 | 1,603,900 | — | — |
| 2022-01-19 | $13.02 | $13.02 | 470,700 | — | — |
| 2022-01-18 | $13.26 | $13.26 | 560,100 | — | — |
| 2022-01-14 | $13.49 | $13.49 | 562,600 | — | — |
| 2022-01-13 | $13.20 | $13.20 | 904,100 | — | — |
| 2022-01-12 | $14.23 | $14.23 | 793,400 | — | — |
| 2022-01-11 | $14.22 | $14.22 | 1,114,500 | — | — |
| 2022-01-10 | $13.94 | $13.94 | 895,000 | — | — |
| 2022-01-07 | $14.03 | $14.03 | 1,991,500 | — | — |
| 2022-01-06 | $13.52 | $13.52 | 608,400 | — | — |
| 2022-01-05 | $12.99 | $12.99 | 725,100 | — | — |
| 2022-01-04 | $13.21 | $13.21 | 910,300 | — | — |
| 2022-01-03 | $13.82 | $13.82 | 834,700 | — | — |