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
- 2010-04-22 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 | $4.66 | $4.66 | 595,300 | — | — |
| 2022-12-29 | $4.68 | $4.68 | 677,100 | — | — |
| 2022-12-28 | $4.27 | $4.27 | 1,080,100 | — | — |
| 2022-12-27 | $4.26 | $4.26 | 769,700 | — | — |
| 2022-12-23 | $4.43 | $4.43 | 668,800 | — | — |
| 2022-12-22 | $4.67 | $4.67 | 717,400 | — | — |
| 2022-12-21 | $4.79 | $4.79 | 746,900 | — | — |
| 2022-12-20 | $4.97 | $4.97 | 411,000 | — | — |
| 2022-12-19 | $5.01 | $5.01 | 769,400 | — | — |
| 2022-12-16 | $5.28 | $5.28 | 1,441,100 | — | — |
| 2022-12-15 | $5.52 | $5.52 | 465,700 | — | — |
| 2022-12-14 | $5.58 | $5.58 | 707,600 | — | — |
| 2022-12-13 | $5.52 | $5.52 | 613,900 | — | — |
| 2022-12-12 | $5.63 | $5.63 | 576,200 | — | — |
| 2022-12-09 | $5.60 | $5.60 | 433,100 | — | — |
| 2022-12-08 | $5.72 | $5.72 | 354,100 | — | — |
| 2022-12-07 | $5.60 | $5.60 | 466,600 | — | — |
| 2022-12-06 | $5.58 | $5.58 | 619,200 | — | — |
| 2022-12-05 | $5.93 | $5.93 | 786,900 | — | — |
| 2022-12-02 | $5.67 | $5.67 | 521,500 | — | — |
| 2022-12-01 | $5.63 | $5.63 | 608,300 | — | — |
| 2022-11-30 | $5.47 | $5.47 | 701,100 | — | — |
| 2022-11-29 | $5.03 | $5.03 | 1,001,700 | — | — |
| 2022-11-28 | $5.04 | $5.04 | 835,300 | — | — |
| 2022-11-25 | $5.41 | $5.41 | 244,200 | — | — |
| 2022-11-23 | $5.44 | $5.44 | 841,200 | — | — |
| 2022-11-22 | $5.09 | $5.09 | 1,119,200 | — | — |
| 2022-11-21 | $5.25 | $5.25 | 1,378,000 | — | — |
| 2022-11-18 | $5.05 | $5.05 | 4,043,600 | — | — |
| 2022-11-17 | $5.19 | $5.19 | 2,758,500 | — | — |
| 2022-11-16 | $6.13 | $6.13 | 928,100 | — | — |
| 2022-11-15 | $6.80 | $6.80 | 492,600 | — | — |
| 2022-11-14 | $6.46 | $6.46 | 561,700 | — | — |
| 2022-11-11 | $6.84 | $6.84 | 867,100 | — | — |
| 2022-11-10 | $6.70 | $6.70 | 1,064,400 | — | — |
| 2022-11-09 | $5.69 | $5.69 | 480,900 | — | — |
| 2022-11-08 | $6.03 | $6.03 | 719,600 | — | — |
| 2022-11-07 | $5.83 | $5.83 | 779,100 | — | — |
| 2022-11-04 | $6.34 | $6.34 | 1,138,200 | — | — |
| 2022-11-03 | $5.71 | $5.71 | 793,100 | — | — |
| 2022-11-02 | $5.75 | $5.75 | 674,600 | — | — |
| 2022-11-01 | $5.70 | $5.70 | 461,500 | — | — |
| 2022-10-31 | $5.62 | $5.62 | 494,100 | — | — |
| 2022-10-28 | $5.68 | $5.68 | 553,000 | — | — |
| 2022-10-27 | $5.59 | $5.59 | 573,700 | — | — |
| 2022-10-26 | $5.80 | $5.80 | 608,800 | — | — |
| 2022-10-25 | $5.61 | $5.61 | 542,400 | — | — |
| 2022-10-24 | $5.33 | $5.33 | 959,200 | — | — |
| 2022-10-21 | $5.12 | $5.12 | 933,800 | — | — |
| 2022-10-20 | $5.00 | $5.00 | 657,800 | — | — |
| 2022-10-19 | $4.98 | $4.98 | 905,400 | — | — |
| 2022-10-18 | $5.49 | $5.49 | 789,000 | — | — |
| 2022-10-17 | $5.38 | $5.38 | 951,100 | — | — |
| 2022-10-14 | $5.01 | $5.01 | 1,121,500 | — | — |
| 2022-10-13 | $5.06 | $5.06 | 1,237,300 | — | — |
| 2022-10-12 | $5.26 | $5.26 | 717,100 | — | — |
| 2022-10-11 | $5.31 | $5.31 | 1,046,900 | — | — |
| 2022-10-10 | $5.27 | $5.27 | 719,900 | — | — |
| 2022-10-07 | $5.40 | $5.40 | 873,100 | — | — |
| 2022-10-06 | $5.88 | $5.88 | 667,700 | — | — |
| 2022-10-05 | $6.04 | $6.04 | 762,600 | — | — |
| 2022-10-04 | $6.50 | $6.50 | 727,300 | — | — |
| 2022-10-03 | $6.07 | $6.07 | 676,200 | — | — |
| 2022-09-30 | $6.06 | $6.06 | 737,400 | — | — |
| 2022-09-29 | $6.11 | $6.11 | 495,100 | — | — |
| 2022-09-28 | $6.38 | $6.38 | 846,600 | — | — |
| 2022-09-27 | $6.16 | $6.16 | 591,900 | — | — |
| 2022-09-26 | $6.08 | $6.08 | 818,400 | — | — |
| 2022-09-23 | $6.15 | $6.15 | 935,100 | — | — |
| 2022-09-22 | $6.19 | $6.19 | 1,296,300 | — | — |
| 2022-09-21 | $6.66 | $6.66 | 545,900 | — | — |
| 2022-09-20 | $6.77 | $6.77 | 587,100 | — | — |
| 2022-09-19 | $6.94 | $6.94 | 591,700 | — | — |
| 2022-09-16 | $6.89 | $6.89 | 1,019,800 | — | — |
| 2022-09-15 | $7.24 | $7.24 | 604,200 | — | — |
| 2022-09-14 | $7.50 | $7.50 | 584,500 | — | — |
| 2022-09-13 | $7.25 | $7.25 | 506,400 | — | — |
| 2022-09-12 | $7.96 | $7.96 | 534,900 | — | — |
| 2022-09-09 | $7.56 | $7.56 | 417,700 | — | — |
| 2022-09-08 | $7.40 | $7.40 | 619,400 | — | — |
| 2022-09-07 | $7.06 | $7.06 | 647,800 | — | — |
| 2022-09-06 | $6.56 | $6.56 | 590,900 | — | — |
| 2022-09-02 | $6.74 | $6.74 | 581,500 | — | — |
| 2022-09-01 | $6.93 | $6.93 | 473,900 | — | — |
| 2022-08-31 | $7.01 | $7.01 | 501,100 | — | — |
| 2022-08-30 | $7.06 | $7.06 | 558,900 | — | — |
| 2022-08-29 | $7.06 | $7.06 | 621,000 | — | — |
| 2022-08-26 | $7.37 | $7.37 | 784,700 | — | — |
| 2022-08-25 | $7.85 | $7.85 | 768,800 | — | — |
| 2022-08-24 | $7.79 | $7.79 | 556,600 | — | — |
| 2022-08-23 | $7.61 | $7.61 | 658,800 | — | — |
| 2022-08-22 | $7.76 | $7.76 | 628,900 | — | — |
| 2022-08-19 | $7.97 | $7.97 | 463,700 | — | — |
| 2022-08-18 | $8.34 | $8.34 | 485,500 | — | — |
| 2022-08-17 | $8.37 | $8.37 | 681,900 | — | — |
| 2022-08-16 | $8.54 | $8.54 | 701,600 | — | — |
| 2022-08-15 | $8.92 | $8.92 | 767,300 | — | — |
| 2022-08-12 | $8.84 | $8.84 | 758,300 | — | — |
| 2022-08-11 | $8.34 | $8.34 | 948,000 | — | — |
| 2022-08-10 | $8.70 | $8.70 | 1,051,300 | — | — |
| 2022-08-09 | $7.78 | $7.78 | 1,011,200 | — | — |
| 2022-08-08 | $8.27 | $8.27 | 1,377,500 | — | — |
| 2022-08-05 | $8.75 | $8.75 | 1,187,100 | — | — |
| 2022-08-04 | $7.98 | $7.98 | 1,167,300 | — | — |
| 2022-08-03 | $7.78 | $7.78 | 1,440,200 | — | — |
| 2022-08-02 | $7.51 | $7.51 | 1,519,200 | — | — |
| 2022-08-01 | $6.73 | $6.73 | 968,900 | — | — |
| 2022-07-29 | $6.86 | $6.86 | 1,610,400 | — | — |
| 2022-07-28 | $7.34 | $7.34 | 981,300 | — | — |
| 2022-07-27 | $7.64 | $7.64 | 845,100 | — | — |
| 2022-07-26 | $7.30 | $7.30 | 710,200 | — | — |
| 2022-07-25 | $7.37 | $7.37 | 867,000 | — | — |
| 2022-07-22 | $7.46 | $7.46 | 1,370,000 | — | — |
| 2022-07-21 | $8.10 | $8.10 | 1,314,900 | — | — |
| 2022-07-20 | $7.84 | $7.84 | 1,373,200 | — | — |
| 2022-07-19 | $7.14 | $7.14 | 2,119,500 | — | — |
| 2022-07-18 | $6.81 | $6.81 | 3,938,800 | — | — |
| 2022-07-15 | $6.67 | $6.67 | 13,273,100 | — | — |
| 2022-07-14 | $12.07 | $12.07 | 549,300 | — | — |
| 2022-07-13 | $12.67 | $12.67 | 535,700 | — | — |
| 2022-07-12 | $12.08 | $12.08 | 490,100 | — | — |
| 2022-07-11 | $12.06 | $12.06 | 407,700 | — | — |
| 2022-07-08 | $12.60 | $12.60 | 518,400 | — | — |
| 2022-07-07 | $12.86 | $12.86 | 601,100 | — | — |
| 2022-07-06 | $12.11 | $12.11 | 788,500 | — | — |
| 2022-07-05 | $12.00 | $12.00 | 634,300 | — | — |
| 2022-07-01 | $10.88 | $10.88 | 474,900 | — | — |
| 2022-06-30 | $10.46 | $10.46 | 645,500 | — | — |
| 2022-06-29 | $11.12 | $11.12 | 778,800 | — | — |
| 2022-06-28 | $11.12 | $11.12 | 1,047,500 | — | — |
| 2022-06-27 | $11.22 | $11.22 | 866,800 | — | — |
| 2022-06-24 | $11.44 | $11.44 | 1,598,000 | — | — |
| 2022-06-23 | $10.43 | $10.43 | 615,500 | — | — |
| 2022-06-22 | $9.70 | $9.70 | 485,600 | — | — |
| 2022-06-21 | $9.36 | $9.36 | 576,800 | — | — |
| 2022-06-17 | $9.05 | $9.05 | 1,420,600 | — | — |
| 2022-06-16 | $8.35 | $8.35 | 1,001,100 | — | — |
| 2022-06-15 | $8.74 | $8.74 | 1,507,600 | — | — |
| 2022-06-14 | $8.87 | $8.87 | 746,200 | — | — |
| 2022-06-13 | $8.65 | $8.65 | 898,400 | — | — |
| 2022-06-10 | $9.16 | $9.16 | 553,700 | — | — |
| 2022-06-09 | $9.61 | $9.61 | 588,000 | — | — |
| 2022-06-08 | $10.31 | $10.31 | 507,900 | — | — |
| 2022-06-07 | $10.05 | $10.05 | 617,600 | — | — |
| 2022-06-06 | $9.59 | $9.59 | 670,000 | — | — |
| 2022-06-03 | $10.14 | $10.14 | 812,400 | — | — |
| 2022-06-02 | $10.57 | $10.57 | 418,500 | — | — |
| 2022-06-01 | $10.02 | $10.02 | 490,700 | — | — |
| 2022-05-31 | $10.68 | $10.68 | 697,700 | — | — |
| 2022-05-27 | $11.05 | $11.05 | 1,283,800 | — | — |
| 2022-05-26 | $10.10 | $10.10 | 1,260,100 | — | — |
| 2022-05-25 | $9.96 | $9.96 | 879,700 | — | — |
| 2022-05-24 | $9.85 | $9.85 | 904,800 | — | — |
| 2022-05-23 | $10.51 | $10.51 | 1,172,100 | — | — |
| 2022-05-20 | $10.49 | $10.49 | 652,200 | — | — |
| 2022-05-19 | $10.47 | $10.47 | 717,500 | — | — |
| 2022-05-18 | $10.17 | $10.17 | 559,000 | — | — |
| 2022-05-17 | $10.75 | $10.75 | 944,100 | — | — |
| 2022-05-16 | $10.18 | $10.18 | 800,600 | — | — |
| 2022-05-13 | $10.97 | $10.97 | 1,140,400 | — | — |
| 2022-05-12 | $10.57 | $10.57 | 1,380,600 | — | — |
| 2022-05-11 | $9.70 | $9.70 | 922,400 | — | — |
| 2022-05-10 | $10.60 | $10.60 | 1,295,000 | — | — |
| 2022-05-09 | $9.92 | $9.92 | 1,888,900 | — | — |
| 2022-05-06 | $11.64 | $11.64 | 1,280,300 | — | — |
| 2022-05-05 | $11.75 | $11.75 | 1,000,500 | — | — |
| 2022-05-04 | $12.82 | $12.82 | 860,000 | — | — |
| 2022-05-03 | $12.66 | $12.66 | 692,000 | — | — |
| 2022-05-02 | $12.69 | $12.69 | 797,100 | — | — |
| 2022-04-29 | $12.03 | $12.03 | 1,067,000 | — | — |
| 2022-04-28 | $12.20 | $12.20 | 932,000 | — | — |
| 2022-04-27 | $12.34 | $12.34 | 939,400 | — | — |
| 2022-04-26 | $12.80 | $12.80 | 1,153,800 | — | — |
| 2022-04-25 | $13.67 | $13.67 | 983,000 | — | — |
| 2022-04-22 | $13.42 | $13.42 | 1,608,500 | — | — |
| 2022-04-21 | $14.20 | $14.20 | 1,682,700 | — | — |
| 2022-04-20 | $16.56 | $16.56 | 851,900 | — | — |
| 2022-04-19 | $17.55 | $17.55 | 793,500 | — | — |
| 2022-04-18 | $17.66 | $17.66 | 580,300 | — | — |
| 2022-04-14 | $18.39 | $18.39 | 341,000 | — | — |
| 2022-04-13 | $19.18 | $19.18 | 280,400 | — | — |
| 2022-04-12 | $18.84 | $18.84 | 679,000 | — | — |
| 2022-04-11 | $18.88 | $18.88 | 668,800 | — | — |
| 2022-04-08 | $19.32 | $19.32 | 680,700 | — | — |
| 2022-04-07 | $20.00 | $20.00 | 509,700 | — | — |
| 2022-04-06 | $20.10 | $20.10 | 691,200 | — | — |
| 2022-04-05 | $21.07 | $21.07 | 529,500 | — | — |
| 2022-04-04 | $21.88 | $21.88 | 560,100 | — | — |
| 2022-04-01 | $21.89 | $21.89 | 899,000 | — | — |
| 2022-03-31 | $20.62 | $20.62 | 473,500 | — | — |
| 2022-03-30 | $20.48 | $20.48 | 385,600 | — | — |
| 2022-03-29 | $21.18 | $21.18 | 447,500 | — | — |
| 2022-03-28 | $19.73 | $19.73 | 271,800 | — | — |
| 2022-03-25 | $19.56 | $19.56 | 281,100 | — | — |
| 2022-03-24 | $20.46 | $20.46 | 329,100 | — | — |
| 2022-03-23 | $20.21 | $20.21 | 545,800 | — | — |
| 2022-03-22 | $20.73 | $20.73 | 309,000 | — | — |
| 2022-03-21 | $20.00 | $20.00 | 465,700 | — | — |
| 2022-03-18 | $20.95 | $20.95 | 789,500 | — | — |
| 2022-03-17 | $19.73 | $19.73 | 1,040,900 | — | — |
| 2022-03-16 | $18.55 | $18.55 | 637,800 | — | — |
| 2022-03-15 | $17.39 | $17.39 | 703,300 | — | — |
| 2022-03-14 | $16.97 | $16.97 | 891,700 | — | — |
| 2022-03-11 | $18.18 | $18.18 | 345,400 | — | — |
| 2022-03-10 | $19.17 | $19.17 | 395,300 | — | — |
| 2022-03-09 | $19.61 | $19.61 | 688,600 | — | — |
| 2022-03-08 | $18.51 | $18.51 | 642,400 | — | — |
| 2022-03-07 | $18.69 | $18.69 | 641,700 | — | — |
| 2022-03-04 | $19.30 | $19.30 | 772,500 | — | — |
| 2022-03-03 | $20.23 | $20.23 | 1,141,900 | — | — |
| 2022-03-02 | $19.91 | $19.91 | 810,900 | — | — |
| 2022-03-01 | $19.64 | $19.64 | 932,100 | — | — |
| 2022-02-28 | $19.93 | $19.93 | 1,592,300 | — | — |
| 2022-02-25 | $20.05 | $20.05 | 1,652,200 | — | — |
| 2022-02-24 | $19.38 | $19.38 | 1,437,100 | — | — |
| 2022-02-23 | $17.30 | $17.30 | 543,500 | — | — |
| 2022-02-22 | $17.87 | $17.87 | 448,000 | — | — |
| 2022-02-18 | $18.40 | $18.40 | 497,300 | — | — |
| 2022-02-17 | $19.04 | $19.04 | 415,900 | — | — |
| 2022-02-16 | $20.42 | $20.42 | 654,100 | — | — |
| 2022-02-15 | $20.54 | $20.54 | 720,800 | — | — |
| 2022-02-14 | $19.41 | $19.41 | 609,800 | — | — |
| 2022-02-11 | $19.61 | $19.61 | 1,138,600 | — | — |
| 2022-02-10 | $20.40 | $20.40 | 1,467,800 | — | — |
| 2022-02-09 | $20.50 | $20.50 | 1,875,100 | — | — |
| 2022-02-08 | $19.30 | $19.30 | 1,761,600 | — | — |
| 2022-02-07 | $19.39 | $19.39 | 1,444,200 | — | — |
| 2022-02-04 | $18.86 | $18.86 | 1,536,300 | — | — |
| 2022-02-03 | $18.65 | $18.65 | 1,411,500 | — | — |
| 2022-02-02 | $19.82 | $19.82 | 1,406,300 | — | — |
| 2022-02-01 | $20.70 | $20.70 | 1,271,900 | — | — |
| 2022-01-31 | $20.50 | $20.50 | 1,218,700 | — | — |
| 2022-01-28 | $18.79 | $18.79 | 1,273,800 | — | — |
| 2022-01-27 | $17.96 | $17.96 | 559,200 | — | — |
| 2022-01-26 | $18.98 | $18.98 | 556,100 | — | — |
| 2022-01-25 | $19.37 | $19.37 | 737,100 | — | — |
| 2022-01-24 | $20.54 | $20.54 | 921,100 | — | — |
| 2022-01-21 | $19.83 | $19.83 | 929,900 | — | — |
| 2022-01-20 | $20.79 | $20.79 | 913,900 | — | — |
| 2022-01-19 | $21.49 | $21.49 | 750,100 | — | — |
| 2022-01-18 | $22.03 | $22.03 | 597,900 | — | — |
| 2022-01-14 | $23.50 | $23.50 | 407,400 | — | — |
| 2022-01-13 | $24.08 | $24.08 | 434,600 | — | — |
| 2022-01-12 | $25.35 | $25.35 | 384,900 | — | — |
| 2022-01-11 | $26.16 | $26.16 | 443,700 | — | — |
| 2022-01-10 | $25.42 | $25.42 | 777,300 | — | — |
| 2022-01-07 | $25.61 | $25.61 | 652,700 | — | — |
| 2022-01-06 | $26.75 | $26.75 | 439,700 | — | — |
| 2022-01-05 | $26.94 | $26.94 | 668,400 | — | — |
| 2022-01-04 | $28.62 | $28.62 | 588,400 | — | — |
| 2022-01-03 | $31.93 | $31.93 | 563,900 | — | — |