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
- 2021-06-10 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 | $5.08 | $5.08 | 232,400 | — | — |
| 2022-12-29 | $5.20 | $5.20 | 186,200 | — | — |
| 2022-12-28 | $4.89 | $4.89 | 140,600 | — | — |
| 2022-12-27 | $4.96 | $4.96 | 124,900 | — | — |
| 2022-12-23 | $5.00 | $5.00 | 155,100 | — | — |
| 2022-12-22 | $5.12 | $5.12 | 137,600 | — | — |
| 2022-12-21 | $4.98 | $4.98 | 83,500 | — | — |
| 2022-12-20 | $4.97 | $4.97 | 117,300 | — | — |
| 2022-12-19 | $5.03 | $5.03 | 157,900 | — | — |
| 2022-12-16 | $5.07 | $5.07 | 313,200 | — | — |
| 2022-12-15 | $5.15 | $5.15 | 92,800 | — | — |
| 2022-12-14 | $5.29 | $5.29 | 183,300 | — | — |
| 2022-12-13 | $5.35 | $5.35 | 144,300 | — | — |
| 2022-12-12 | $5.35 | $5.35 | 127,300 | — | — |
| 2022-12-09 | $5.47 | $5.47 | 232,600 | — | — |
| 2022-12-08 | $5.41 | $5.41 | 94,800 | — | — |
| 2022-12-07 | $5.52 | $5.52 | 268,800 | — | — |
| 2022-12-06 | $5.80 | $5.80 | 213,400 | — | — |
| 2022-12-05 | $5.79 | $5.79 | 126,200 | — | — |
| 2022-12-02 | $6.31 | $6.31 | 195,200 | — | — |
| 2022-12-01 | $6.22 | $6.22 | 222,500 | — | — |
| 2022-11-30 | $6.02 | $6.02 | 125,900 | — | — |
| 2022-11-29 | $5.94 | $5.94 | 70,800 | — | — |
| 2022-11-28 | $5.92 | $5.92 | 98,100 | — | — |
| 2022-11-25 | $6.20 | $6.20 | 26,200 | — | — |
| 2022-11-23 | $6.01 | $6.01 | 65,200 | — | — |
| 2022-11-22 | $6.12 | $6.12 | 94,100 | — | — |
| 2022-11-21 | $6.15 | $6.15 | 47,200 | — | — |
| 2022-11-18 | $6.13 | $6.13 | 50,000 | — | — |
| 2022-11-17 | $6.04 | $6.04 | 95,700 | — | — |
| 2022-11-16 | $5.97 | $5.97 | 121,100 | — | — |
| 2022-11-15 | $6.15 | $6.15 | 126,700 | — | — |
| 2022-11-14 | $5.95 | $5.95 | 108,900 | — | — |
| 2022-11-11 | $6.41 | $6.41 | 172,700 | — | — |
| 2022-11-10 | $5.79 | $5.79 | 129,500 | — | — |
| 2022-11-09 | $5.31 | $5.31 | 316,300 | — | — |
| 2022-11-08 | $5.76 | $5.76 | 327,900 | — | — |
| 2022-11-07 | $6.01 | $6.01 | 465,500 | — | — |
| 2022-11-04 | $6.53 | $6.53 | 94,500 | — | — |
| 2022-11-03 | $6.58 | $6.58 | 59,200 | — | — |
| 2022-11-02 | $6.67 | $6.67 | 100,500 | — | — |
| 2022-11-01 | $7.07 | $7.07 | 99,100 | — | — |
| 2022-10-31 | $6.77 | $6.77 | 215,500 | — | — |
| 2022-10-28 | $7.02 | $7.02 | 123,300 | — | — |
| 2022-10-27 | $6.95 | $6.95 | 93,500 | — | — |
| 2022-10-26 | $6.98 | $6.98 | 251,900 | — | — |
| 2022-10-25 | $6.79 | $6.79 | 199,200 | — | — |
| 2022-10-24 | $6.84 | $6.84 | 65,800 | — | — |
| 2022-10-21 | $6.97 | $6.97 | 169,900 | — | — |
| 2022-10-20 | $6.78 | $6.78 | 141,400 | — | — |
| 2022-10-19 | $6.60 | $6.60 | 75,600 | — | — |
| 2022-10-18 | $6.66 | $6.66 | 127,400 | — | — |
| 2022-10-17 | $6.39 | $6.39 | 138,400 | — | — |
| 2022-10-14 | $6.12 | $6.12 | 96,900 | — | — |
| 2022-10-13 | $6.23 | $6.23 | 135,200 | — | — |
| 2022-10-12 | $6.36 | $6.36 | 66,300 | — | — |
| 2022-10-11 | $6.34 | $6.34 | 107,200 | — | — |
| 2022-10-10 | $6.28 | $6.28 | 129,600 | — | — |
| 2022-10-07 | $6.07 | $6.07 | 148,800 | — | — |
| 2022-10-06 | $6.69 | $6.69 | 99,700 | — | — |
| 2022-10-05 | $6.88 | $6.88 | 112,900 | — | — |
| 2022-10-04 | $6.82 | $6.82 | 215,500 | — | — |
| 2022-10-03 | $6.45 | $6.45 | 139,700 | — | — |
| 2022-09-30 | $6.29 | $6.29 | 253,900 | — | — |
| 2022-09-29 | $6.17 | $6.17 | 103,300 | — | — |
| 2022-09-28 | $6.21 | $6.21 | 59,100 | — | — |
| 2022-09-27 | $6.08 | $6.08 | 96,200 | — | — |
| 2022-09-26 | $6.10 | $6.10 | 108,300 | — | — |
| 2022-09-23 | $6.08 | $6.08 | 195,500 | — | — |
| 2022-09-22 | $6.14 | $6.14 | 128,300 | — | — |
| 2022-09-21 | $6.06 | $6.06 | 175,500 | — | — |
| 2022-09-20 | $6.13 | $6.13 | 104,600 | — | — |
| 2022-09-19 | $6.61 | $6.61 | 141,900 | — | — |
| 2022-09-16 | $6.61 | $6.61 | 904,000 | — | — |
| 2022-09-15 | $7.23 | $7.23 | 233,600 | — | — |
| 2022-09-14 | $7.02 | $7.02 | 144,700 | — | — |
| 2022-09-13 | $6.70 | $6.70 | 168,300 | — | — |
| 2022-09-12 | $6.50 | $6.50 | 257,500 | — | — |
| 2022-09-09 | $5.80 | $5.80 | 394,100 | — | — |
| 2022-09-08 | $6.34 | $6.34 | 202,400 | — | — |
| 2022-09-07 | $6.49 | $6.49 | 138,400 | — | — |
| 2022-09-06 | $6.49 | $6.49 | 410,300 | — | — |
| 2022-09-02 | $6.15 | $6.15 | 119,200 | — | — |
| 2022-09-01 | $6.27 | $6.27 | 78,600 | — | — |
| 2022-08-31 | $6.77 | $6.77 | 151,600 | — | — |
| 2022-08-30 | $6.98 | $6.98 | 96,900 | — | — |
| 2022-08-29 | $7.00 | $7.00 | 73,500 | — | — |
| 2022-08-26 | $6.87 | $6.87 | 89,400 | — | — |
| 2022-08-25 | $7.21 | $7.21 | 57,300 | — | — |
| 2022-08-24 | $7.00 | $7.00 | 97,600 | — | — |
| 2022-08-23 | $6.86 | $6.86 | 102,300 | — | — |
| 2022-08-22 | $6.60 | $6.60 | 104,200 | — | — |
| 2022-08-19 | $6.89 | $6.89 | 132,100 | — | — |
| 2022-08-18 | $7.01 | $7.01 | 99,500 | — | — |
| 2022-08-17 | $6.99 | $6.99 | 76,800 | — | — |
| 2022-08-16 | $7.06 | $7.06 | 160,600 | — | — |
| 2022-08-15 | $6.91 | $6.91 | 120,300 | — | — |
| 2022-08-12 | $7.11 | $7.11 | 116,100 | — | — |
| 2022-08-11 | $7.00 | $7.00 | 220,600 | — | — |
| 2022-08-10 | $6.60 | $6.60 | 460,700 | — | — |
| 2022-08-09 | $6.19 | $6.19 | 337,100 | — | — |
| 2022-08-08 | $7.19 | $7.19 | 94,500 | — | — |
| 2022-08-05 | $7.17 | $7.17 | 148,800 | — | — |
| 2022-08-04 | $6.98 | $6.98 | 110,400 | — | — |
| 2022-08-03 | $7.22 | $7.22 | 76,400 | — | — |
| 2022-08-02 | $6.80 | $6.80 | 88,200 | — | — |
| 2022-08-01 | $6.38 | $6.38 | 62,800 | — | — |
| 2022-07-29 | $6.48 | $6.48 | 98,000 | — | — |
| 2022-07-28 | $6.41 | $6.41 | 162,500 | — | — |
| 2022-07-27 | $6.14 | $6.14 | 51,700 | — | — |
| 2022-07-26 | $6.07 | $6.07 | 90,400 | — | — |
| 2022-07-25 | $6.01 | $6.01 | 49,500 | — | — |
| 2022-07-22 | $6.00 | $6.00 | 72,400 | — | — |
| 2022-07-21 | $6.16 | $6.16 | 46,900 | — | — |
| 2022-07-20 | $6.23 | $6.23 | 63,200 | — | — |
| 2022-07-19 | $6.25 | $6.25 | 246,700 | — | — |
| 2022-07-18 | $6.15 | $6.15 | 156,600 | — | — |
| 2022-07-15 | $5.84 | $5.84 | 54,700 | — | — |
| 2022-07-14 | $5.70 | $5.70 | 74,300 | — | — |
| 2022-07-13 | $5.74 | $5.74 | 85,600 | — | — |
| 2022-07-12 | $5.79 | $5.79 | 74,000 | — | — |
| 2022-07-11 | $5.85 | $5.85 | 128,500 | — | — |
| 2022-07-08 | $6.07 | $6.07 | 76,800 | — | — |
| 2022-07-07 | $6.48 | $6.48 | 112,200 | — | — |
| 2022-07-06 | $6.48 | $6.48 | 213,200 | — | — |
| 2022-07-05 | $6.41 | $6.41 | 219,700 | — | — |
| 2022-07-01 | $5.74 | $5.74 | 171,600 | — | — |
| 2022-06-30 | $5.69 | $5.69 | 88,000 | — | — |
| 2022-06-29 | $5.71 | $5.71 | 98,900 | — | — |
| 2022-06-28 | $5.91 | $5.91 | 92,300 | — | — |
| 2022-06-27 | $6.02 | $6.02 | 89,700 | — | — |
| 2022-06-24 | $6.67 | $6.67 | 777,900 | — | — |
| 2022-06-23 | $6.35 | $6.35 | 149,600 | — | — |
| 2022-06-22 | $5.90 | $5.90 | 110,900 | — | — |
| 2022-06-21 | $5.88 | $5.88 | 213,400 | — | — |
| 2022-06-17 | $5.60 | $5.60 | 139,700 | — | — |
| 2022-06-16 | $5.37 | $5.37 | 292,800 | — | — |
| 2022-06-15 | $5.62 | $5.62 | 287,500 | — | — |
| 2022-06-14 | $5.50 | $5.50 | 169,400 | — | — |
| 2022-06-13 | $5.26 | $5.26 | 190,700 | — | — |
| 2022-06-10 | $5.53 | $5.53 | 299,800 | — | — |
| 2022-06-09 | $6.50 | $6.50 | 150,900 | — | — |
| 2022-06-08 | $6.47 | $6.47 | 192,200 | — | — |
| 2022-06-07 | $6.22 | $6.22 | 183,500 | — | — |
| 2022-06-06 | $5.96 | $5.96 | 297,800 | — | — |
| 2022-06-03 | $5.66 | $5.66 | 84,700 | — | — |
| 2022-06-02 | $5.85 | $5.85 | 147,600 | — | — |
| 2022-06-01 | $5.48 | $5.48 | 212,000 | — | — |
| 2022-05-31 | $5.71 | $5.71 | 191,100 | — | — |
| 2022-05-27 | $5.73 | $5.73 | 203,200 | — | — |
| 2022-05-26 | $5.37 | $5.37 | 209,600 | — | — |
| 2022-05-25 | $5.20 | $5.20 | 144,900 | — | — |
| 2022-05-24 | $5.19 | $5.19 | 187,800 | — | — |
| 2022-05-23 | $5.37 | $5.37 | 142,400 | — | — |
| 2022-05-20 | $5.20 | $5.20 | 295,600 | — | — |
| 2022-05-19 | $5.11 | $5.11 | 273,200 | — | — |
| 2022-05-18 | $5.06 | $5.06 | 328,700 | — | — |
| 2022-05-17 | $5.42 | $5.42 | 229,300 | — | — |
| 2022-05-16 | $5.19 | $5.19 | 242,800 | — | — |
| 2022-05-13 | $5.44 | $5.44 | 445,800 | — | — |
| 2022-05-12 | $5.75 | $5.75 | 698,000 | — | — |
| 2022-05-11 | $5.75 | $5.75 | 390,800 | — | — |
| 2022-05-10 | $6.55 | $6.55 | 630,400 | — | — |
| 2022-05-09 | $6.61 | $6.61 | 158,100 | — | — |
| 2022-05-06 | $6.88 | $6.88 | 129,000 | — | — |
| 2022-05-05 | $7.20 | $7.20 | 150,800 | — | — |
| 2022-05-04 | $7.65 | $7.65 | 301,500 | — | — |
| 2022-05-03 | $7.61 | $7.61 | 132,500 | — | — |
| 2022-05-02 | $7.64 | $7.64 | 330,700 | — | — |
| 2022-04-29 | $7.56 | $7.56 | 196,500 | — | — |
| 2022-04-28 | $7.51 | $7.51 | 109,700 | — | — |
| 2022-04-27 | $7.42 | $7.42 | 128,100 | — | — |
| 2022-04-26 | $7.58 | $7.58 | 81,300 | — | — |
| 2022-04-25 | $8.23 | $8.23 | 162,600 | — | — |
| 2022-04-22 | $7.72 | $7.72 | 124,200 | — | — |
| 2022-04-21 | $7.54 | $7.54 | 100,200 | — | — |
| 2022-04-20 | $7.83 | $7.83 | 74,400 | — | — |
| 2022-04-19 | $7.96 | $7.96 | 121,100 | — | — |
| 2022-04-18 | $7.53 | $7.53 | 217,500 | — | — |
| 2022-04-14 | $7.85 | $7.85 | 72,400 | — | — |
| 2022-04-13 | $8.11 | $8.11 | 65,200 | — | — |
| 2022-04-12 | $7.64 | $7.64 | 111,900 | — | — |
| 2022-04-11 | $7.56 | $7.56 | 152,700 | — | — |
| 2022-04-08 | $8.07 | $8.07 | 153,800 | — | — |
| 2022-04-07 | $8.22 | $8.22 | 134,000 | — | — |
| 2022-04-06 | $8.35 | $8.35 | 259,400 | — | — |
| 2022-04-05 | $8.78 | $8.78 | 143,800 | — | — |
| 2022-04-04 | $8.91 | $8.91 | 143,000 | — | — |
| 2022-04-01 | $8.60 | $8.60 | 298,900 | — | — |
| 2022-03-31 | $7.99 | $7.99 | 136,100 | — | — |
| 2022-03-30 | $8.21 | $8.21 | 132,500 | — | — |
| 2022-03-29 | $8.22 | $8.22 | 163,500 | — | — |
| 2022-03-28 | $7.98 | $7.98 | 339,800 | — | — |
| 2022-03-25 | $8.19 | $8.19 | 256,100 | — | — |
| 2022-03-24 | $8.66 | $8.66 | 241,400 | — | — |
| 2022-03-23 | $8.80 | $8.80 | 199,500 | — | — |
| 2022-03-22 | $8.87 | $8.87 | 308,500 | — | — |
| 2022-03-21 | $8.50 | $8.50 | 438,000 | — | — |
| 2022-03-18 | $8.74 | $8.74 | 2,242,900 | — | — |
| 2022-03-17 | $7.99 | $7.99 | 565,000 | — | — |
| 2022-03-16 | $7.99 | $7.99 | 415,800 | — | — |
| 2022-03-15 | $7.71 | $7.71 | 344,900 | — | — |
| 2022-03-14 | $7.93 | $7.93 | 449,700 | — | — |
| 2022-03-11 | $7.86 | $7.86 | 166,800 | — | — |
| 2022-03-10 | $7.93 | $7.93 | 174,100 | — | — |
| 2022-03-09 | $7.71 | $7.71 | 482,200 | — | — |
| 2022-03-08 | $7.65 | $7.65 | 709,800 | — | — |
| 2022-03-07 | $7.55 | $7.55 | 569,800 | — | — |
| 2022-03-04 | $7.80 | $7.80 | 391,500 | — | — |
| 2022-03-03 | $7.98 | $7.98 | 594,500 | — | — |
| 2022-03-02 | $8.00 | $8.00 | 1,830,700 | — | — |
| 2022-03-01 | $10.33 | $10.33 | 297,800 | — | — |
| 2022-02-28 | $10.95 | $10.95 | 277,300 | — | — |
| 2022-02-25 | $10.75 | $10.75 | 156,900 | — | — |
| 2022-02-24 | $10.12 | $10.12 | 237,300 | — | — |
| 2022-02-23 | $9.73 | $9.73 | 181,900 | — | — |
| 2022-02-22 | $9.84 | $9.84 | 243,300 | — | — |
| 2022-02-18 | $10.20 | $10.20 | 204,200 | — | — |
| 2022-02-17 | $11.03 | $11.03 | 102,100 | — | — |
| 2022-02-16 | $11.34 | $11.34 | 110,700 | — | — |
| 2022-02-15 | $11.39 | $11.39 | 109,100 | — | — |
| 2022-02-14 | $10.93 | $10.93 | 154,000 | — | — |
| 2022-02-11 | $11.46 | $11.46 | 218,300 | — | — |
| 2022-02-10 | $11.17 | $11.17 | 425,300 | — | — |
| 2022-02-09 | $10.94 | $10.94 | 381,600 | — | — |
| 2022-02-08 | $10.39 | $10.39 | 302,400 | — | — |
| 2022-02-07 | $9.58 | $9.58 | 188,900 | — | — |
| 2022-02-04 | $9.63 | $9.63 | 118,700 | — | — |
| 2022-02-03 | $9.39 | $9.39 | 143,500 | — | — |
| 2022-02-02 | $9.86 | $9.86 | 174,900 | — | — |
| 2022-02-01 | $10.50 | $10.50 | 260,000 | — | — |
| 2022-01-31 | $10.30 | $10.30 | 219,300 | — | — |
| 2022-01-28 | $9.68 | $9.68 | 254,100 | — | — |
| 2022-01-27 | $9.50 | $9.50 | 379,800 | — | — |
| 2022-01-26 | $9.29 | $9.29 | 308,800 | — | — |
| 2022-01-25 | $9.43 | $9.43 | 364,400 | — | — |
| 2022-01-24 | $9.65 | $9.65 | 319,500 | — | — |
| 2022-01-21 | $9.38 | $9.38 | 194,700 | — | — |
| 2022-01-20 | $9.91 | $9.91 | 147,400 | — | — |
| 2022-01-19 | $10.00 | $10.00 | 147,700 | — | — |
| 2022-01-18 | $10.24 | $10.24 | 128,400 | — | — |
| 2022-01-14 | $10.45 | $10.45 | 137,400 | — | — |
| 2022-01-13 | $10.59 | $10.59 | 144,600 | — | — |
| 2022-01-12 | $11.17 | $11.17 | 323,700 | — | — |
| 2022-01-11 | $10.99 | $10.99 | 280,300 | — | — |
| 2022-01-10 | $10.98 | $10.98 | 197,200 | — | — |
| 2022-01-07 | $11.03 | $11.03 | 136,200 | — | — |
| 2022-01-06 | $11.15 | $11.15 | 223,400 | — | — |
| 2022-01-05 | $11.02 | $11.02 | 458,300 | — | — |
| 2022-01-04 | $11.83 | $11.83 | 177,600 | — | — |
| 2022-01-03 | $12.10 | $12.10 | 206,600 | — | — |