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
- 2020-10-02 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 | $5.90 | $5.90 | 512,200 | — | — |
| 2022-12-29 | $5.76 | $5.76 | 604,600 | — | — |
| 2022-12-28 | $5.60 | $5.60 | 851,200 | — | — |
| 2022-12-27 | $5.42 | $5.42 | 590,600 | — | — |
| 2022-12-23 | $6.08 | $6.08 | 423,300 | — | — |
| 2022-12-22 | $6.62 | $6.62 | 398,100 | — | — |
| 2022-12-21 | $6.55 | $6.55 | 450,600 | — | — |
| 2022-12-20 | $6.57 | $6.57 | 414,700 | — | — |
| 2022-12-19 | $6.32 | $6.32 | 969,000 | — | — |
| 2022-12-16 | $7.36 | $7.36 | 1,271,500 | — | — |
| 2022-12-15 | $8.10 | $8.10 | 448,500 | — | — |
| 2022-12-14 | $8.19 | $8.19 | 303,800 | — | — |
| 2022-12-13 | $8.04 | $8.04 | 313,700 | — | — |
| 2022-12-12 | $7.94 | $7.94 | 354,100 | — | — |
| 2022-12-09 | $7.85 | $7.85 | 258,700 | — | — |
| 2022-12-08 | $7.83 | $7.83 | 293,500 | — | — |
| 2022-12-07 | $8.22 | $8.22 | 204,800 | — | — |
| 2022-12-06 | $8.12 | $8.12 | 281,800 | — | — |
| 2022-12-05 | $8.28 | $8.28 | 440,200 | — | — |
| 2022-12-02 | $8.56 | $8.56 | 265,000 | — | — |
| 2022-12-01 | $8.42 | $8.42 | 364,700 | — | — |
| 2022-11-30 | $8.57 | $8.57 | 398,500 | — | — |
| 2022-11-29 | $8.00 | $8.00 | 930,400 | — | — |
| 2022-11-28 | $7.95 | $7.95 | 898,600 | — | — |
| 2022-11-25 | $7.93 | $7.93 | 444,100 | — | — |
| 2022-11-23 | $7.86 | $7.86 | 371,100 | — | — |
| 2022-11-22 | $9.38 | $9.38 | 462,400 | — | — |
| 2022-11-21 | $9.62 | $9.62 | 354,800 | — | — |
| 2022-11-18 | $9.69 | $9.69 | 191,300 | — | — |
| 2022-11-17 | $9.60 | $9.60 | 261,800 | — | — |
| 2022-11-16 | $9.80 | $9.80 | 338,700 | — | — |
| 2022-11-15 | $9.72 | $9.72 | 1,045,100 | — | — |
| 2022-11-14 | $9.11 | $9.11 | 277,000 | — | — |
| 2022-11-11 | $9.04 | $9.04 | 346,000 | — | — |
| 2022-11-10 | $8.79 | $8.79 | 787,600 | — | — |
| 2022-11-09 | $7.80 | $7.80 | 557,700 | — | — |
| 2022-11-08 | $9.08 | $9.08 | 769,600 | — | — |
| 2022-11-07 | $8.86 | $8.86 | 548,800 | — | — |
| 2022-11-04 | $8.91 | $8.91 | 923,000 | — | — |
| 2022-11-03 | $9.90 | $9.90 | 253,200 | — | — |
| 2022-11-02 | $9.70 | $9.70 | 392,700 | — | — |
| 2022-11-01 | $10.24 | $10.24 | 484,600 | — | — |
| 2022-10-31 | $9.62 | $9.62 | 361,800 | — | — |
| 2022-10-28 | $9.54 | $9.54 | 323,500 | — | — |
| 2022-10-27 | $9.13 | $9.13 | 254,000 | — | — |
| 2022-10-26 | $9.12 | $9.12 | 223,400 | — | — |
| 2022-10-25 | $9.12 | $9.12 | 222,800 | — | — |
| 2022-10-24 | $8.79 | $8.79 | 217,500 | — | — |
| 2022-10-21 | $8.71 | $8.71 | 273,700 | — | — |
| 2022-10-20 | $8.45 | $8.45 | 379,200 | — | — |
| 2022-10-19 | $8.63 | $8.63 | 432,200 | — | — |
| 2022-10-18 | $9.24 | $9.24 | 379,400 | — | — |
| 2022-10-17 | $8.58 | $8.58 | 402,700 | — | — |
| 2022-10-14 | $7.96 | $7.96 | 307,900 | — | — |
| 2022-10-13 | $8.27 | $8.27 | 346,100 | — | — |
| 2022-10-12 | $7.72 | $7.72 | 420,400 | — | — |
| 2022-10-11 | $7.58 | $7.58 | 516,700 | — | — |
| 2022-10-10 | $7.73 | $7.73 | 330,500 | — | — |
| 2022-10-07 | $7.72 | $7.72 | 380,900 | — | — |
| 2022-10-06 | $8.46 | $8.46 | 274,500 | — | — |
| 2022-10-05 | $8.91 | $8.91 | 279,900 | — | — |
| 2022-10-04 | $9.12 | $9.12 | 478,400 | — | — |
| 2022-10-03 | $8.69 | $8.69 | 329,600 | — | — |
| 2022-09-30 | $8.77 | $8.77 | 661,600 | — | — |
| 2022-09-29 | $8.54 | $8.54 | 686,200 | — | — |
| 2022-09-28 | $8.99 | $8.99 | 823,800 | — | — |
| 2022-09-27 | $8.84 | $8.84 | 668,500 | — | — |
| 2022-09-26 | $8.57 | $8.57 | 403,400 | — | — |
| 2022-09-23 | $8.56 | $8.56 | 676,100 | — | — |
| 2022-09-22 | $8.61 | $8.61 | 408,200 | — | — |
| 2022-09-21 | $8.89 | $8.89 | 637,700 | — | — |
| 2022-09-20 | $9.38 | $9.38 | 358,200 | — | — |
| 2022-09-19 | $9.09 | $9.09 | 536,700 | — | — |
| 2022-09-16 | $9.82 | $9.82 | 2,735,100 | — | — |
| 2022-09-15 | $11.36 | $11.36 | 822,000 | — | — |
| 2022-09-14 | $12.16 | $12.16 | 482,900 | — | — |
| 2022-09-13 | $11.63 | $11.63 | 511,700 | — | — |
| 2022-09-12 | $11.99 | $11.99 | 504,000 | — | — |
| 2022-09-09 | $11.23 | $11.23 | 210,000 | — | — |
| 2022-09-08 | $11.09 | $11.09 | 399,900 | — | — |
| 2022-09-07 | $10.43 | $10.43 | 171,600 | — | — |
| 2022-09-06 | $9.83 | $9.83 | 240,600 | — | — |
| 2022-09-02 | $9.99 | $9.99 | 260,800 | — | — |
| 2022-09-01 | $10.14 | $10.14 | 460,600 | — | — |
| 2022-08-31 | $10.08 | $10.08 | 328,300 | — | — |
| 2022-08-30 | $10.22 | $10.22 | 233,500 | — | — |
| 2022-08-29 | $10.69 | $10.69 | 195,100 | — | — |
| 2022-08-26 | $10.95 | $10.95 | 230,900 | — | — |
| 2022-08-25 | $11.33 | $11.33 | 739,200 | — | — |
| 2022-08-24 | $11.88 | $11.88 | 305,100 | — | — |
| 2022-08-23 | $11.43 | $11.43 | 180,400 | — | — |
| 2022-08-22 | $11.06 | $11.06 | 142,800 | — | — |
| 2022-08-19 | $11.28 | $11.28 | 155,800 | — | — |
| 2022-08-18 | $11.20 | $11.20 | 140,600 | — | — |
| 2022-08-17 | $11.16 | $11.16 | 212,600 | — | — |
| 2022-08-16 | $11.87 | $11.87 | 204,800 | — | — |
| 2022-08-15 | $12.13 | $12.13 | 138,400 | — | — |
| 2022-08-12 | $12.30 | $12.30 | 300,200 | — | — |
| 2022-08-11 | $11.56 | $11.56 | 333,200 | — | — |
| 2022-08-10 | $12.25 | $12.25 | 366,600 | — | — |
| 2022-08-09 | $11.70 | $11.70 | 406,100 | — | — |
| 2022-08-08 | $12.24 | $12.24 | 492,200 | — | — |
| 2022-08-05 | $12.77 | $12.77 | 634,000 | — | — |
| 2022-08-04 | $11.70 | $11.70 | 249,200 | — | — |
| 2022-08-03 | $10.94 | $10.94 | 274,500 | — | — |
| 2022-08-02 | $10.05 | $10.05 | 260,200 | — | — |
| 2022-08-01 | $9.48 | $9.48 | 397,900 | — | — |
| 2022-07-29 | $9.64 | $9.64 | 281,400 | — | — |
| 2022-07-28 | $9.96 | $9.96 | 276,800 | — | — |
| 2022-07-27 | $10.69 | $10.69 | 183,400 | — | — |
| 2022-07-26 | $10.12 | $10.12 | 138,600 | — | — |
| 2022-07-25 | $9.84 | $9.84 | 333,900 | — | — |
| 2022-07-22 | $10.27 | $10.27 | 273,100 | — | — |
| 2022-07-21 | $11.14 | $11.14 | 343,600 | — | — |
| 2022-07-20 | $11.27 | $11.27 | 802,300 | — | — |
| 2022-07-19 | $9.89 | $9.89 | 423,000 | — | — |
| 2022-07-18 | $9.57 | $9.57 | 893,100 | — | — |
| 2022-07-15 | $10.02 | $10.02 | 331,100 | — | — |
| 2022-07-14 | $9.71 | $9.71 | 395,200 | — | — |
| 2022-07-13 | $9.80 | $9.80 | 302,600 | — | — |
| 2022-07-12 | $9.69 | $9.69 | 458,700 | — | — |
| 2022-07-11 | $9.49 | $9.49 | 353,100 | — | — |
| 2022-07-08 | $9.88 | $9.88 | 407,600 | — | — |
| 2022-07-07 | $9.54 | $9.54 | 461,800 | — | — |
| 2022-07-06 | $8.95 | $8.95 | 549,600 | — | — |
| 2022-07-05 | $8.73 | $8.73 | 432,100 | — | — |
| 2022-07-01 | $8.03 | $8.03 | 532,300 | — | — |
| 2022-06-30 | $7.54 | $7.54 | 517,400 | — | — |
| 2022-06-29 | $7.34 | $7.34 | 443,100 | — | — |
| 2022-06-28 | $7.15 | $7.15 | 466,300 | — | — |
| 2022-06-27 | $7.27 | $7.27 | 696,100 | — | — |
| 2022-06-24 | $7.07 | $7.07 | 2,436,200 | — | — |
| 2022-06-23 | $6.48 | $6.48 | 952,400 | — | — |
| 2022-06-22 | $6.06 | $6.06 | 804,100 | — | — |
| 2022-06-21 | $5.54 | $5.54 | 1,216,300 | — | — |
| 2022-06-17 | $5.37 | $5.37 | 3,627,700 | — | — |
| 2022-06-16 | $5.06 | $5.06 | 694,100 | — | — |
| 2022-06-15 | $5.49 | $5.49 | 543,700 | — | — |
| 2022-06-14 | $5.41 | $5.41 | 522,600 | — | — |
| 2022-06-13 | $5.40 | $5.40 | 655,100 | — | — |
| 2022-06-10 | $5.97 | $5.97 | 607,000 | — | — |
| 2022-06-09 | $6.81 | $6.81 | 404,100 | — | — |
| 2022-06-08 | $7.41 | $7.41 | 347,000 | — | — |
| 2022-06-07 | $7.46 | $7.46 | 587,300 | — | — |
| 2022-06-06 | $7.13 | $7.13 | 552,100 | — | — |
| 2022-06-03 | $6.93 | $6.93 | 691,400 | — | — |
| 2022-06-02 | $6.73 | $6.73 | 653,400 | — | — |
| 2022-06-01 | $6.53 | $6.53 | 667,600 | — | — |
| 2022-05-31 | $7.26 | $7.26 | 1,592,400 | — | — |
| 2022-05-27 | $7.39 | $7.39 | 651,700 | — | — |
| 2022-05-26 | $7.01 | $7.01 | 819,400 | — | — |
| 2022-05-25 | $6.81 | $6.81 | 565,500 | — | — |
| 2022-05-24 | $6.42 | $6.42 | 560,000 | — | — |
| 2022-05-23 | $6.59 | $6.59 | 562,400 | — | — |
| 2022-05-20 | $6.67 | $6.67 | 523,200 | — | — |
| 2022-05-19 | $6.61 | $6.61 | 771,800 | — | — |
| 2022-05-18 | $6.36 | $6.36 | 602,400 | — | — |
| 2022-05-17 | $6.87 | $6.87 | 591,000 | — | — |
| 2022-05-16 | $6.71 | $6.71 | 594,900 | — | — |
| 2022-05-13 | $7.15 | $7.15 | 1,030,000 | — | — |
| 2022-05-12 | $6.74 | $6.74 | 1,134,100 | — | — |
| 2022-05-11 | $6.43 | $6.43 | 789,100 | — | — |
| 2022-05-10 | $7.40 | $7.40 | 982,500 | — | — |
| 2022-05-09 | $7.75 | $7.75 | 902,300 | — | — |
| 2022-05-06 | $8.43 | $8.43 | 540,900 | — | — |
| 2022-05-05 | $8.80 | $8.80 | 709,100 | — | — |
| 2022-05-04 | $9.17 | $9.17 | 897,400 | — | — |
| 2022-05-03 | $9.02 | $9.02 | 593,300 | — | — |
| 2022-05-02 | $9.37 | $9.37 | 889,200 | — | — |
| 2022-04-29 | $8.57 | $8.57 | 602,300 | — | — |
| 2022-04-28 | $8.88 | $8.88 | 779,800 | — | — |
| 2022-04-27 | $8.85 | $8.85 | 603,000 | — | — |
| 2022-04-26 | $8.90 | $8.90 | 901,400 | — | — |
| 2022-04-25 | $9.35 | $9.35 | 822,200 | — | — |
| 2022-04-22 | $9.17 | $9.17 | 843,100 | — | — |
| 2022-04-21 | $8.83 | $8.83 | 637,500 | — | — |
| 2022-04-20 | $9.01 | $9.01 | 796,000 | — | — |
| 2022-04-19 | $9.43 | $9.43 | 1,076,200 | — | — |
| 2022-04-18 | $9.11 | $9.11 | 1,166,800 | — | — |
| 2022-04-14 | $8.95 | $8.95 | 923,400 | — | — |
| 2022-04-13 | $9.35 | $9.35 | 1,598,000 | — | — |
| 2022-04-12 | $8.76 | $8.76 | 4,397,400 | — | — |
| 2022-04-11 | $8.01 | $8.01 | 5,900,900 | — | — |
| 2022-04-08 | $11.32 | $11.32 | 10,888,900 | — | — |
| 2022-04-07 | $22.90 | $22.90 | 1,131,400 | — | — |
| 2022-04-06 | $21.54 | $21.54 | 492,000 | — | — |
| 2022-04-05 | $22.00 | $22.00 | 1,182,700 | — | — |
| 2022-04-04 | $26.46 | $26.46 | 737,900 | — | — |
| 2022-04-01 | $25.06 | $25.06 | 774,000 | — | — |
| 2022-03-31 | $24.26 | $24.26 | 527,400 | — | — |
| 2022-03-30 | $24.07 | $24.07 | 577,300 | — | — |
| 2022-03-29 | $25.00 | $25.00 | 1,010,700 | — | — |
| 2022-03-28 | $24.48 | $24.48 | 796,400 | — | — |
| 2022-03-25 | $24.84 | $24.84 | 421,900 | — | — |
| 2022-03-24 | $25.15 | $25.15 | 561,900 | — | — |
| 2022-03-23 | $24.54 | $24.54 | 872,000 | — | — |
| 2022-03-22 | $25.11 | $25.11 | 462,400 | — | — |
| 2022-03-21 | $23.24 | $23.24 | 545,400 | — | — |
| 2022-03-18 | $24.24 | $24.24 | 1,323,200 | — | — |
| 2022-03-17 | $23.98 | $23.98 | 349,400 | — | — |
| 2022-03-16 | $22.64 | $22.64 | 410,300 | — | — |
| 2022-03-15 | $21.50 | $21.50 | 293,400 | — | — |
| 2022-03-14 | $21.27 | $21.27 | 440,600 | — | — |
| 2022-03-11 | $23.37 | $23.37 | 352,700 | — | — |
| 2022-03-10 | $24.07 | $24.07 | 443,900 | — | — |
| 2022-03-09 | $24.21 | $24.21 | 852,400 | — | — |
| 2022-03-08 | $21.00 | $21.00 | 560,100 | — | — |
| 2022-03-07 | $21.26 | $21.26 | 1,188,400 | — | — |
| 2022-03-04 | $21.52 | $21.52 | 819,900 | — | — |
| 2022-03-03 | $22.32 | $22.32 | 702,300 | — | — |
| 2022-03-02 | $22.83 | $22.83 | 174,200 | — | — |
| 2022-03-01 | $22.76 | $22.76 | 373,300 | — | — |
| 2022-02-28 | $22.43 | $22.43 | 352,600 | — | — |
| 2022-02-25 | $22.76 | $22.76 | 282,800 | — | — |
| 2022-02-24 | $22.78 | $22.78 | 491,300 | — | — |
| 2022-02-23 | $19.99 | $19.99 | 319,900 | — | — |
| 2022-02-22 | $20.76 | $20.76 | 430,800 | — | — |
| 2022-02-18 | $20.95 | $20.95 | 473,400 | — | — |
| 2022-02-17 | $22.23 | $22.23 | 265,900 | — | — |
| 2022-02-16 | $23.28 | $23.28 | 253,300 | — | — |
| 2022-02-15 | $23.89 | $23.89 | 336,700 | — | — |
| 2022-02-14 | $22.71 | $22.71 | 232,600 | — | — |
| 2022-02-11 | $23.64 | $23.64 | 382,800 | — | — |
| 2022-02-10 | $23.77 | $23.77 | 478,500 | — | — |
| 2022-02-09 | $24.51 | $24.51 | 391,900 | — | — |
| 2022-02-08 | $23.51 | $23.51 | 277,000 | — | — |
| 2022-02-07 | $23.23 | $23.23 | 556,300 | — | — |
| 2022-02-04 | $22.89 | $22.89 | 583,100 | — | — |
| 2022-02-03 | $23.11 | $23.11 | 703,100 | — | — |
| 2022-02-02 | $25.28 | $25.28 | 651,800 | — | — |
| 2022-02-01 | $25.60 | $25.60 | 566,400 | — | — |
| 2022-01-31 | $24.43 | $24.43 | 782,900 | — | — |
| 2022-01-28 | $22.33 | $22.33 | 1,575,300 | — | — |
| 2022-01-27 | $20.65 | $20.65 | 564,900 | — | — |
| 2022-01-26 | $22.08 | $22.08 | 292,800 | — | — |
| 2022-01-25 | $23.19 | $23.19 | 446,700 | — | — |
| 2022-01-24 | $23.99 | $23.99 | 735,600 | — | — |
| 2022-01-21 | $23.40 | $23.40 | 545,500 | — | — |
| 2022-01-20 | $24.44 | $24.44 | 294,800 | — | — |
| 2022-01-19 | $24.83 | $24.83 | 326,500 | — | — |
| 2022-01-18 | $25.51 | $25.51 | 575,700 | — | — |
| 2022-01-14 | $27.54 | $27.54 | 411,200 | — | — |
| 2022-01-13 | $27.04 | $27.04 | 398,900 | — | — |
| 2022-01-12 | $30.11 | $30.11 | 427,900 | — | — |
| 2022-01-11 | $30.84 | $30.84 | 755,600 | — | — |
| 2022-01-10 | $29.42 | $29.42 | 429,700 | — | — |
| 2022-01-07 | $27.11 | $27.11 | 303,200 | — | — |
| 2022-01-06 | $29.18 | $29.18 | 200,400 | — | — |
| 2022-01-05 | $29.63 | $29.63 | 365,700 | — | — |
| 2022-01-04 | $31.58 | $31.58 | 329,900 | — | — |
| 2022-01-03 | $33.23 | $33.23 | 286,400 | — | — |