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
- 2019-10-25 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 | $5.38 | $5.38 | 168,100 | — | — |
| 2022-12-29 | $5.19 | $5.19 | 326,900 | — | — |
| 2022-12-28 | $5.05 | $5.05 | 376,300 | — | — |
| 2022-12-27 | $5.81 | $5.81 | 325,400 | — | — |
| 2022-12-23 | $6.39 | $6.39 | 263,000 | — | — |
| 2022-12-22 | $6.69 | $6.69 | 1,194,700 | — | — |
| 2022-12-21 | $5.78 | $5.78 | 346,800 | — | — |
| 2022-12-20 | $5.25 | $5.25 | 204,600 | — | — |
| 2022-12-19 | $5.36 | $5.36 | 312,000 | — | — |
| 2022-12-16 | $5.20 | $5.20 | 363,800 | — | — |
| 2022-12-15 | $5.19 | $5.19 | 235,700 | — | — |
| 2022-12-14 | $5.28 | $5.28 | 196,300 | — | — |
| 2022-12-13 | $5.18 | $5.18 | 130,800 | — | — |
| 2022-12-12 | $5.11 | $5.11 | 175,700 | — | — |
| 2022-12-09 | $5.06 | $5.06 | 354,600 | — | — |
| 2022-12-08 | $5.30 | $5.30 | 218,600 | — | — |
| 2022-12-07 | $5.01 | $5.01 | 144,800 | — | — |
| 2022-12-06 | $4.86 | $4.86 | 114,200 | — | — |
| 2022-12-05 | $4.91 | $4.91 | 205,300 | — | — |
| 2022-12-02 | $4.93 | $4.93 | 234,100 | — | — |
| 2022-12-01 | $4.69 | $4.69 | 155,000 | — | — |
| 2022-11-30 | $4.78 | $4.78 | 317,600 | — | — |
| 2022-11-29 | $4.08 | $4.08 | 355,600 | — | — |
| 2022-11-28 | $3.98 | $3.98 | 153,300 | — | — |
| 2022-11-25 | $3.71 | $3.71 | 80,100 | — | — |
| 2022-11-23 | $3.83 | $3.83 | 184,200 | — | — |
| 2022-11-22 | $3.59 | $3.59 | 118,200 | — | — |
| 2022-11-21 | $3.79 | $3.79 | 191,300 | — | — |
| 2022-11-18 | $3.68 | $3.68 | 288,900 | — | — |
| 2022-11-17 | $3.96 | $3.96 | 650,000 | — | — |
| 2022-11-16 | $3.86 | $3.86 | 293,100 | — | — |
| 2022-11-15 | $4.24 | $4.24 | 819,900 | — | — |
| 2022-11-14 | $3.38 | $3.38 | 447,800 | — | — |
| 2022-11-11 | $3.15 | $3.15 | 271,400 | — | — |
| 2022-11-10 | $3.15 | $3.15 | 118,200 | — | — |
| 2022-11-09 | $3.03 | $3.03 | 284,900 | — | — |
| 2022-11-08 | $3.31 | $3.31 | 107,500 | — | — |
| 2022-11-07 | $3.42 | $3.42 | 209,800 | — | — |
| 2022-11-04 | $3.26 | $3.26 | 343,000 | — | — |
| 2022-11-03 | $3.39 | $3.39 | 312,000 | — | — |
| 2022-11-02 | $3.44 | $3.44 | 156,400 | — | — |
| 2022-11-01 | $3.46 | $3.46 | 196,300 | — | — |
| 2022-10-31 | $3.39 | $3.39 | 108,900 | — | — |
| 2022-10-28 | $3.48 | $3.48 | 176,100 | — | — |
| 2022-10-27 | $3.45 | $3.45 | 84,300 | — | — |
| 2022-10-26 | $3.69 | $3.69 | 176,100 | — | — |
| 2022-10-25 | $3.65 | $3.65 | 92,700 | — | — |
| 2022-10-24 | $3.64 | $3.64 | 329,700 | — | — |
| 2022-10-21 | $4.25 | $4.25 | 72,200 | — | — |
| 2022-10-20 | $4.36 | $4.36 | 79,000 | — | — |
| 2022-10-19 | $4.16 | $4.16 | 30,700 | — | — |
| 2022-10-18 | $4.35 | $4.35 | 37,800 | — | — |
| 2022-10-17 | $4.33 | $4.33 | 69,900 | — | — |
| 2022-10-14 | $4.03 | $4.03 | 38,000 | — | — |
| 2022-10-13 | $4.26 | $4.26 | 229,900 | — | — |
| 2022-10-12 | $3.87 | $3.87 | 85,000 | — | — |
| 2022-10-11 | $3.89 | $3.89 | 101,900 | — | — |
| 2022-10-10 | $4.02 | $4.02 | 81,900 | — | — |
| 2022-10-07 | $4.24 | $4.24 | 133,700 | — | — |
| 2022-10-06 | $4.27 | $4.27 | 81,900 | — | — |
| 2022-10-05 | $4.71 | $4.71 | 79,900 | — | — |
| 2022-10-04 | $4.68 | $4.68 | 152,000 | — | — |
| 2022-10-03 | $4.40 | $4.40 | 162,200 | — | — |
| 2022-09-30 | $3.93 | $3.93 | 116,000 | — | — |
| 2022-09-29 | $4.12 | $4.12 | 93,200 | — | — |
| 2022-09-28 | $4.48 | $4.48 | 127,600 | — | — |
| 2022-09-27 | $4.59 | $4.59 | 93,500 | — | — |
| 2022-09-26 | $4.55 | $4.55 | 119,600 | — | — |
| 2022-09-23 | $4.26 | $4.26 | 68,100 | — | — |
| 2022-09-22 | $4.28 | $4.28 | 129,900 | — | — |
| 2022-09-21 | $4.48 | $4.48 | 115,900 | — | — |
| 2022-09-20 | $4.90 | $4.90 | 48,100 | — | — |
| 2022-09-19 | $4.86 | $4.86 | 67,300 | — | — |
| 2022-09-16 | $5.05 | $5.05 | 150,900 | — | — |
| 2022-09-15 | $5.66 | $5.66 | 52,400 | — | — |
| 2022-09-14 | $5.56 | $5.56 | 97,500 | — | — |
| 2022-09-13 | $5.53 | $5.53 | 52,700 | — | — |
| 2022-09-12 | $5.69 | $5.69 | 99,000 | — | — |
| 2022-09-09 | $5.44 | $5.44 | 88,000 | — | — |
| 2022-09-08 | $5.17 | $5.17 | 98,000 | — | — |
| 2022-09-07 | $5.32 | $5.32 | 48,800 | — | — |
| 2022-09-06 | $5.15 | $5.15 | 83,000 | — | — |
| 2022-09-02 | $5.57 | $5.57 | 68,500 | — | — |
| 2022-09-01 | $5.26 | $5.26 | 82,900 | — | — |
| 2022-08-31 | $5.36 | $5.36 | 174,600 | — | — |
| 2022-08-30 | $5.35 | $5.35 | 115,200 | — | — |
| 2022-08-29 | $5.47 | $5.47 | 158,300 | — | — |
| 2022-08-26 | $6.03 | $6.03 | 313,800 | — | — |
| 2022-08-25 | $5.95 | $5.95 | 307,900 | — | — |
| 2022-08-24 | $5.32 | $5.32 | 110,000 | — | — |
| 2022-08-23 | $5.15 | $5.15 | 106,500 | — | — |
| 2022-08-22 | $5.24 | $5.24 | 103,700 | — | — |
| 2022-08-19 | $5.20 | $5.20 | 83,500 | — | — |
| 2022-08-18 | $5.23 | $5.23 | 399,800 | — | — |
| 2022-08-17 | $5.58 | $5.58 | 184,700 | — | — |
| 2022-08-16 | $5.30 | $5.30 | 176,500 | — | — |
| 2022-08-15 | $4.92 | $4.92 | 57,800 | — | — |
| 2022-08-12 | $4.80 | $4.80 | 141,600 | — | — |
| 2022-08-11 | $5.09 | $5.09 | 121,700 | — | — |
| 2022-08-10 | $5.02 | $5.02 | 218,100 | — | — |
| 2022-08-09 | $4.61 | $4.61 | 82,600 | — | — |
| 2022-08-08 | $4.63 | $4.63 | 100,300 | — | — |
| 2022-08-05 | $4.40 | $4.40 | 74,500 | — | — |
| 2022-08-04 | $4.36 | $4.36 | 106,400 | — | — |
| 2022-08-03 | $4.44 | $4.44 | 54,600 | — | — |
| 2022-08-02 | $4.31 | $4.31 | 313,700 | — | — |
| 2022-08-01 | $4.05 | $4.05 | 140,800 | — | — |
| 2022-07-29 | $4.25 | $4.25 | 143,400 | — | — |
| 2022-07-28 | $4.58 | $4.58 | 80,100 | — | — |
| 2022-07-27 | $4.65 | $4.65 | 56,200 | — | — |
| 2022-07-26 | $4.44 | $4.44 | 99,400 | — | — |
| 2022-07-25 | $4.83 | $4.83 | 120,200 | — | — |
| 2022-07-22 | $4.45 | $4.45 | 153,500 | — | — |
| 2022-07-21 | $4.76 | $4.76 | 85,700 | — | — |
| 2022-07-20 | $4.76 | $4.76 | 191,500 | — | — |
| 2022-07-19 | $4.67 | $4.67 | 137,400 | — | — |
| 2022-07-18 | $4.36 | $4.36 | 152,400 | — | — |
| 2022-07-15 | $4.39 | $4.39 | 215,300 | — | — |
| 2022-07-14 | $4.31 | $4.31 | 296,400 | — | — |
| 2022-07-13 | $4.36 | $4.36 | 132,600 | — | — |
| 2022-07-12 | $4.35 | $4.35 | 151,300 | — | — |
| 2022-07-11 | $4.38 | $4.38 | 335,100 | — | — |
| 2022-07-08 | $4.69 | $4.69 | 114,800 | — | — |
| 2022-07-07 | $4.80 | $4.80 | 290,800 | — | — |
| 2022-07-06 | $4.71 | $4.71 | 255,900 | — | — |
| 2022-07-05 | $5.03 | $5.03 | 226,700 | — | — |
| 2022-07-01 | $4.86 | $4.86 | 233,600 | — | — |
| 2022-06-30 | $4.92 | $4.92 | 252,800 | — | — |
| 2022-06-29 | $5.27 | $5.27 | 195,900 | — | — |
| 2022-06-28 | $5.54 | $5.54 | 189,000 | — | — |
| 2022-06-27 | $5.68 | $5.68 | 192,800 | — | — |
| 2022-06-24 | $5.36 | $5.36 | 260,000 | — | — |
| 2022-06-23 | $5.43 | $5.43 | 241,500 | — | — |
| 2022-06-22 | $5.45 | $5.45 | 249,700 | — | — |
| 2022-06-21 | $5.97 | $5.97 | 399,100 | — | — |
| 2022-06-17 | $6.06 | $6.06 | 293,600 | — | — |
| 2022-06-16 | $5.62 | $5.62 | 476,800 | — | — |
| 2022-06-15 | $5.63 | $5.63 | 312,000 | — | — |
| 2022-06-14 | $5.68 | $5.68 | 753,400 | — | — |
| 2022-06-13 | $4.73 | $4.73 | 480,500 | — | — |
| 2022-06-10 | $4.75 | $4.75 | 3,737,500 | — | — |
| 2022-06-09 | $5.55 | $5.55 | 622,300 | — | — |
| 2022-06-08 | $6.76 | $6.76 | 1,330,800 | — | — |
| 2022-06-07 | $5.20 | $5.20 | 286,100 | — | — |
| 2022-06-06 | $4.77 | $4.77 | 356,700 | — | — |
| 2022-06-03 | $4.68 | $4.68 | 147,000 | — | — |
| 2022-06-02 | $5.11 | $5.11 | 262,100 | — | — |
| 2022-06-01 | $4.74 | $4.74 | 178,200 | — | — |
| 2022-05-31 | $5.16 | $5.16 | 360,300 | — | — |
| 2022-05-27 | $4.82 | $4.82 | 248,100 | — | — |
| 2022-05-26 | $4.66 | $4.66 | 246,500 | — | — |
| 2022-05-25 | $4.43 | $4.43 | 206,900 | — | — |
| 2022-05-24 | $4.52 | $4.52 | 269,100 | — | — |
| 2022-05-23 | $5.52 | $5.52 | 102,600 | — | — |
| 2022-05-20 | $5.63 | $5.63 | 111,000 | — | — |
| 2022-05-19 | $5.98 | $5.98 | 130,900 | — | — |
| 2022-05-18 | $6.30 | $6.30 | 303,300 | — | — |
| 2022-05-17 | $5.56 | $5.56 | 145,100 | — | — |
| 2022-05-16 | $4.93 | $4.93 | 182,500 | — | — |
| 2022-05-13 | $5.13 | $5.13 | 133,100 | — | — |
| 2022-05-12 | $4.48 | $4.48 | 135,200 | — | — |
| 2022-05-11 | $4.50 | $4.50 | 189,200 | — | — |
| 2022-05-10 | $4.99 | $4.99 | 130,000 | — | — |
| 2022-05-09 | $5.16 | $5.16 | 116,700 | — | — |
| 2022-05-06 | $5.98 | $5.98 | 76,000 | — | — |
| 2022-05-05 | $6.58 | $6.58 | 92,300 | — | — |
| 2022-05-04 | $7.25 | $7.25 | 75,200 | — | — |
| 2022-05-03 | $7.20 | $7.20 | 95,600 | — | — |
| 2022-05-02 | $7.53 | $7.53 | 104,000 | — | — |
| 2022-04-29 | $7.20 | $7.20 | 243,100 | — | — |
| 2022-04-28 | $6.52 | $6.52 | 82,300 | — | — |
| 2022-04-27 | $6.47 | $6.47 | 150,500 | — | — |
| 2022-04-26 | $5.94 | $5.94 | 82,800 | — | — |
| 2022-04-25 | $6.40 | $6.40 | 108,300 | — | — |
| 2022-04-22 | $6.12 | $6.12 | 116,700 | — | — |
| 2022-04-21 | $6.40 | $6.40 | 121,100 | — | — |
| 2022-04-20 | $6.73 | $6.73 | 226,300 | — | — |
| 2022-04-19 | $7.11 | $7.11 | 150,100 | — | — |
| 2022-04-18 | $6.61 | $6.61 | 126,100 | — | — |
| 2022-04-14 | $6.80 | $6.80 | 92,000 | — | — |
| 2022-04-13 | $7.17 | $7.17 | 136,900 | — | — |
| 2022-04-12 | $6.93 | $6.93 | 93,800 | — | — |
| 2022-04-11 | $7.02 | $7.02 | 96,000 | — | — |
| 2022-04-08 | $7.63 | $7.63 | 103,900 | — | — |
| 2022-04-07 | $7.56 | $7.56 | 75,400 | — | — |
| 2022-04-06 | $7.90 | $7.90 | 82,000 | — | — |
| 2022-04-05 | $7.98 | $7.98 | 87,800 | — | — |
| 2022-04-04 | $8.50 | $8.50 | 215,500 | — | — |
| 2022-04-01 | $7.77 | $7.77 | 286,900 | — | — |
| 2022-03-31 | $7.10 | $7.10 | 238,400 | — | — |
| 2022-03-30 | $7.67 | $7.67 | 213,200 | — | — |
| 2022-03-29 | $8.10 | $8.10 | 255,900 | — | — |
| 2022-03-28 | $8.25 | $8.25 | 144,300 | — | — |
| 2022-03-25 | $8.21 | $8.21 | 266,500 | — | — |
| 2022-03-24 | $9.02 | $9.02 | 239,700 | — | — |
| 2022-03-23 | $9.15 | $9.15 | 218,200 | — | — |
| 2022-03-22 | $9.18 | $9.18 | 321,400 | — | — |
| 2022-03-21 | $8.26 | $8.26 | 211,500 | — | — |
| 2022-03-18 | $8.69 | $8.69 | 496,900 | — | — |
| 2022-03-17 | $8.00 | $8.00 | 485,900 | — | — |
| 2022-03-16 | $8.87 | $8.87 | 1,000,400 | — | — |
| 2022-03-15 | $6.25 | $6.25 | 777,400 | — | — |
| 2022-03-14 | $6.12 | $6.12 | 633,900 | — | — |
| 2022-03-11 | $7.48 | $7.48 | 399,400 | — | — |
| 2022-03-10 | $8.94 | $8.94 | 144,200 | — | — |
| 2022-03-09 | $9.57 | $9.57 | 116,100 | — | — |
| 2022-03-08 | $9.20 | $9.20 | 131,900 | — | — |
| 2022-03-07 | $9.15 | $9.15 | 223,200 | — | — |
| 2022-03-04 | $8.42 | $8.42 | 277,600 | — | — |
| 2022-03-03 | $9.63 | $9.63 | 143,900 | — | — |
| 2022-03-02 | $10.47 | $10.47 | 161,500 | — | — |
| 2022-03-01 | $11.22 | $11.22 | 86,900 | — | — |
| 2022-02-28 | $11.86 | $11.86 | 128,400 | — | — |
| 2022-02-25 | $11.53 | $11.53 | 212,500 | — | — |
| 2022-02-24 | $11.45 | $11.45 | 207,700 | — | — |
| 2022-02-23 | $11.28 | $11.28 | 136,100 | — | — |
| 2022-02-22 | $11.40 | $11.40 | 127,600 | — | — |
| 2022-02-18 | $11.85 | $11.85 | 164,500 | — | — |
| 2022-02-17 | $12.80 | $12.80 | 187,000 | — | — |
| 2022-02-16 | $13.86 | $13.86 | 251,700 | — | — |
| 2022-02-15 | $13.98 | $13.98 | 143,700 | — | — |
| 2022-02-14 | $12.98 | $12.98 | 82,900 | — | — |
| 2022-02-11 | $13.20 | $13.20 | 104,000 | — | — |
| 2022-02-10 | $14.65 | $14.65 | 130,400 | — | — |
| 2022-02-09 | $14.49 | $14.49 | 235,200 | — | — |
| 2022-02-08 | $13.96 | $13.96 | 117,400 | — | — |
| 2022-02-07 | $14.00 | $14.00 | 132,000 | — | — |
| 2022-02-04 | $14.10 | $14.10 | 141,800 | — | — |
| 2022-02-03 | $13.97 | $13.97 | 78,900 | — | — |
| 2022-02-02 | $13.93 | $13.93 | 112,800 | — | — |
| 2022-02-01 | $13.97 | $13.97 | 177,600 | — | — |
| 2022-01-31 | $13.98 | $13.98 | 138,500 | — | — |
| 2022-01-28 | $11.87 | $11.87 | 127,300 | — | — |
| 2022-01-27 | $11.70 | $11.70 | 137,500 | — | — |
| 2022-01-26 | $12.48 | $12.48 | 157,300 | — | — |
| 2022-01-25 | $13.01 | $13.01 | 156,000 | — | — |
| 2022-01-24 | $13.17 | $13.17 | 284,100 | — | — |
| 2022-01-21 | $12.73 | $12.73 | 225,300 | — | — |
| 2022-01-20 | $13.04 | $13.04 | 329,000 | — | — |
| 2022-01-19 | $13.56 | $13.56 | 145,300 | — | — |
| 2022-01-18 | $13.02 | $13.02 | 111,000 | — | — |
| 2022-01-14 | $13.59 | $13.59 | 125,100 | — | — |
| 2022-01-13 | $13.33 | $13.33 | 283,000 | — | — |
| 2022-01-12 | $14.72 | $14.72 | 287,200 | — | — |
| 2022-01-11 | $13.42 | $13.42 | 288,600 | — | — |
| 2022-01-10 | $12.94 | $12.94 | 171,600 | — | — |
| 2022-01-07 | $12.60 | $12.60 | 336,700 | — | — |
| 2022-01-06 | $11.85 | $11.85 | 467,600 | — | — |
| 2022-01-05 | $12.02 | $12.02 | 158,800 | — | — |
| 2022-01-04 | $12.31 | $12.31 | 340,200 | — | — |
| 2022-01-03 | $12.84 | $12.84 | 160,800 | — | — |