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
- 2015-11-20 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 | $6.18 | $6.18 | 136,500 | — | — |
| 2022-12-29 | $6.06 | $6.06 | 165,900 | — | — |
| 2022-12-28 | $5.77 | $5.77 | 238,800 | — | — |
| 2022-12-27 | $5.82 | $5.82 | 204,100 | — | — |
| 2022-12-23 | $5.90 | $5.90 | 186,000 | — | — |
| 2022-12-22 | $5.73 | $5.73 | 271,600 | — | — |
| 2022-12-21 | $6.24 | $6.24 | 76,500 | — | — |
| 2022-12-20 | $6.19 | $6.19 | 134,800 | — | — |
| 2022-12-19 | $6.13 | $6.13 | 110,800 | — | — |
| 2022-12-16 | $6.11 | $6.11 | 161,900 | — | — |
| 2022-12-15 | $6.05 | $6.05 | 137,400 | — | — |
| 2022-12-14 | $6.17 | $6.17 | 94,300 | — | — |
| 2022-12-13 | $6.14 | $6.14 | 118,200 | — | — |
| 2022-12-12 | $6.06 | $6.06 | 94,300 | — | — |
| 2022-12-09 | $6.10 | $6.10 | 114,900 | — | — |
| 2022-12-08 | $6.10 | $6.10 | 146,800 | — | — |
| 2022-12-07 | $6.06 | $6.06 | 271,400 | — | — |
| 2022-12-06 | $6.05 | $6.05 | 361,000 | — | — |
| 2022-12-05 | $6.30 | $6.30 | 384,300 | — | — |
| 2022-12-02 | $6.82 | $6.82 | 352,300 | — | — |
| 2022-12-01 | $7.29 | $7.29 | 389,100 | — | — |
| 2022-11-30 | $8.76 | $8.76 | 495,300 | — | — |
| 2022-11-29 | $8.97 | $8.97 | 67,300 | — | — |
| 2022-11-28 | $8.90 | $8.90 | 57,200 | — | — |
| 2022-11-25 | $8.98 | $8.98 | 29,800 | — | — |
| 2022-11-23 | $8.90 | $8.90 | 61,400 | — | — |
| 2022-11-22 | $8.80 | $8.80 | 61,500 | — | — |
| 2022-11-21 | $8.68 | $8.68 | 54,600 | — | — |
| 2022-11-18 | $8.63 | $8.63 | 64,800 | — | — |
| 2022-11-17 | $8.60 | $8.60 | 52,800 | — | — |
| 2022-11-16 | $8.47 | $8.47 | 99,300 | — | — |
| 2022-11-15 | $8.66 | $8.66 | 74,800 | — | — |
| 2022-11-14 | $8.36 | $8.36 | 135,300 | — | — |
| 2022-11-11 | $8.35 | $8.35 | 67,200 | — | — |
| 2022-11-10 | $8.28 | $8.28 | 80,400 | — | — |
| 2022-11-09 | $8.14 | $8.14 | 90,500 | — | — |
| 2022-11-08 | $8.65 | $8.65 | 74,700 | — | — |
| 2022-11-07 | $8.95 | $8.95 | 84,800 | — | — |
| 2022-11-04 | $8.92 | $8.92 | 71,600 | — | — |
| 2022-11-03 | $8.61 | $8.61 | 39,200 | — | — |
| 2022-11-02 | $8.65 | $8.65 | 95,400 | — | — |
| 2022-11-01 | $8.82 | $8.82 | 56,900 | — | — |
| 2022-10-31 | $8.70 | $8.70 | 64,900 | — | — |
| 2022-10-28 | $8.58 | $8.58 | 65,400 | — | — |
| 2022-10-27 | $8.50 | $8.50 | 65,100 | — | — |
| 2022-10-26 | $8.47 | $8.47 | 105,700 | — | — |
| 2022-10-25 | $8.27 | $8.27 | 79,200 | — | — |
| 2022-10-24 | $7.75 | $7.75 | 69,900 | — | — |
| 2022-10-21 | $7.63 | $7.63 | 67,000 | — | — |
| 2022-10-20 | $7.40 | $7.40 | 73,600 | — | — |
| 2022-10-19 | $7.48 | $7.48 | 149,000 | — | — |
| 2022-10-18 | $7.61 | $7.61 | 113,000 | — | — |
| 2022-10-17 | $7.68 | $7.68 | 115,000 | — | — |
| 2022-10-14 | $7.54 | $7.54 | 99,500 | — | — |
| 2022-10-13 | $7.42 | $7.42 | 104,900 | — | — |
| 2022-10-12 | $7.26 | $7.26 | 72,500 | — | — |
| 2022-10-11 | $7.22 | $7.22 | 51,400 | — | — |
| 2022-10-10 | $7.10 | $7.10 | 67,100 | — | — |
| 2022-10-07 | $7.05 | $7.05 | 59,200 | — | — |
| 2022-10-06 | $7.39 | $7.39 | 53,000 | — | — |
| 2022-10-05 | $7.37 | $7.37 | 81,400 | — | — |
| 2022-10-04 | $7.42 | $7.42 | 105,200 | — | — |
| 2022-10-03 | $7.03 | $7.03 | 152,400 | — | — |
| 2022-09-30 | $7.04 | $7.04 | 162,900 | — | — |
| 2022-09-29 | $7.15 | $7.15 | 148,600 | — | — |
| 2022-09-28 | $7.50 | $7.50 | 109,400 | — | — |
| 2022-09-27 | $7.23 | $7.23 | 107,600 | — | — |
| 2022-09-26 | $7.06 | $7.06 | 135,700 | — | — |
| 2022-09-23 | $7.20 | $7.20 | 228,600 | — | — |
| 2022-09-22 | $6.89 | $6.89 | 112,300 | — | — |
| 2022-09-21 | $6.91 | $6.91 | 172,500 | — | — |
| 2022-09-20 | $7.16 | $7.16 | 125,400 | — | — |
| 2022-09-19 | $7.16 | $7.16 | 92,000 | — | — |
| 2022-09-16 | $7.07 | $7.07 | 213,100 | — | — |
| 2022-09-15 | $7.12 | $7.12 | 167,400 | — | — |
| 2022-09-14 | $7.14 | $7.14 | 134,800 | — | — |
| 2022-09-13 | $7.18 | $7.18 | 120,500 | — | — |
| 2022-09-12 | $7.87 | $7.87 | 89,500 | — | — |
| 2022-09-09 | $7.81 | $7.81 | 80,400 | — | — |
| 2022-09-08 | $7.76 | $7.76 | 135,200 | — | — |
| 2022-09-07 | $7.62 | $7.62 | 119,700 | — | — |
| 2022-09-06 | $7.78 | $7.78 | 161,000 | — | — |
| 2022-09-02 | $7.91 | $7.91 | 156,900 | — | — |
| 2022-09-01 | $8.62 | $8.62 | 229,700 | — | — |
| 2022-08-31 | $8.87 | $8.87 | 143,400 | — | — |
| 2022-08-30 | $9.09 | $9.09 | 62,400 | — | — |
| 2022-08-29 | $9.03 | $9.03 | 62,200 | — | — |
| 2022-08-26 | $8.99 | $8.99 | 120,100 | — | — |
| 2022-08-25 | $9.58 | $9.58 | 73,000 | — | — |
| 2022-08-24 | $9.42 | $9.42 | 51,100 | — | — |
| 2022-08-23 | $9.64 | $9.64 | 68,900 | — | — |
| 2022-08-22 | $9.58 | $9.58 | 69,900 | — | — |
| 2022-08-19 | $9.81 | $9.81 | 70,700 | — | — |
| 2022-08-18 | $10.18 | $10.18 | 37,900 | — | — |
| 2022-08-17 | $10.08 | $10.08 | 43,500 | — | — |
| 2022-08-16 | $10.33 | $10.33 | 80,900 | — | — |
| 2022-08-15 | $10.07 | $10.07 | 82,400 | — | — |
| 2022-08-12 | $9.91 | $9.91 | 85,700 | — | — |
| 2022-08-11 | $9.60 | $9.60 | 36,100 | — | — |
| 2022-08-10 | $9.53 | $9.53 | 53,700 | — | — |
| 2022-08-09 | $9.30 | $9.30 | 130,900 | — | — |
| 2022-08-08 | $9.74 | $9.74 | 83,800 | — | — |
| 2022-08-05 | $9.29 | $9.29 | 96,800 | — | — |
| 2022-08-04 | $9.66 | $9.66 | 118,200 | — | — |
| 2022-08-03 | $10.07 | $10.07 | 33,200 | — | — |
| 2022-08-02 | $9.82 | $9.82 | 36,800 | — | — |
| 2022-08-01 | $9.93 | $9.93 | 79,600 | — | — |
| 2022-07-29 | $9.64 | $9.64 | 36,200 | — | — |
| 2022-07-28 | $9.59 | $9.59 | 60,900 | — | — |
| 2022-07-27 | $9.77 | $9.77 | 55,900 | — | — |
| 2022-07-26 | $9.45 | $9.45 | 71,900 | — | — |
| 2022-07-25 | $9.73 | $9.73 | 69,800 | — | — |
| 2022-07-22 | $9.91 | $9.91 | 53,100 | — | — |
| 2022-07-21 | $10.11 | $10.11 | 34,900 | — | — |
| 2022-07-20 | $10.11 | $10.11 | 54,700 | — | — |
| 2022-07-19 | $10.09 | $10.09 | 51,800 | — | — |
| 2022-07-18 | $9.76 | $9.76 | 48,500 | — | — |
| 2022-07-15 | $9.71 | $9.71 | 100,800 | — | — |
| 2022-07-14 | $9.36 | $9.36 | 70,600 | — | — |
| 2022-07-13 | $9.44 | $9.44 | 59,100 | — | — |
| 2022-07-12 | $9.43 | $9.43 | 66,300 | — | — |
| 2022-07-11 | $9.58 | $9.58 | 72,500 | — | — |
| 2022-07-08 | $10.22 | $10.22 | 80,800 | — | — |
| 2022-07-07 | $10.00 | $10.00 | 49,400 | — | — |
| 2022-07-06 | $9.90 | $9.90 | 65,500 | — | — |
| 2022-07-05 | $9.84 | $9.84 | 142,500 | — | — |
| 2022-07-01 | $9.67 | $9.67 | 123,500 | — | — |
| 2022-06-30 | $9.54 | $9.54 | 123,200 | — | — |
| 2022-06-29 | $9.92 | $9.92 | 67,600 | — | — |
| 2022-06-28 | $10.23 | $10.23 | 71,600 | — | — |
| 2022-06-27 | $10.55 | $10.55 | 91,300 | — | — |
| 2022-06-24 | $10.81 | $10.81 | 323,000 | — | — |
| 2022-06-23 | $11.06 | $11.06 | 74,900 | — | — |
| 2022-06-22 | $10.67 | $10.67 | 78,400 | — | — |
| 2022-06-21 | $10.69 | $10.69 | 104,000 | — | — |
| 2022-06-17 | $10.38 | $10.38 | 150,500 | — | — |
| 2022-06-16 | $10.15 | $10.15 | 140,600 | — | — |
| 2022-06-15 | $11.14 | $11.14 | 103,600 | — | — |
| 2022-06-14 | $10.62 | $10.62 | 52,300 | — | — |
| 2022-06-13 | $10.44 | $10.44 | 83,800 | — | — |
| 2022-06-10 | $10.68 | $10.68 | 64,500 | — | — |
| 2022-06-09 | $11.10 | $11.10 | 56,100 | — | — |
| 2022-06-08 | $11.07 | $11.07 | 78,400 | — | — |
| 2022-06-07 | $11.40 | $11.40 | 112,100 | — | — |
| 2022-06-06 | $11.20 | $11.20 | 159,600 | — | — |
| 2022-06-03 | $11.43 | $11.43 | 175,300 | — | — |
| 2022-06-02 | $12.33 | $12.33 | 291,000 | — | — |
| 2022-06-01 | $12.66 | $12.66 | 179,600 | — | — |
| 2022-05-31 | $12.47 | $12.47 | 127,600 | — | — |
| 2022-05-27 | $12.51 | $12.51 | 94,300 | — | — |
| 2022-05-26 | $11.85 | $11.85 | 65,100 | — | — |
| 2022-05-25 | $11.32 | $11.32 | 96,600 | — | — |
| 2022-05-24 | $10.51 | $10.51 | 124,900 | — | — |
| 2022-05-23 | $10.83 | $10.83 | 81,700 | — | — |
| 2022-05-20 | $10.86 | $10.86 | 97,800 | — | — |
| 2022-05-19 | $11.32 | $11.32 | 65,300 | — | — |
| 2022-05-18 | $11.77 | $11.77 | 64,800 | — | — |
| 2022-05-17 | $12.33 | $12.33 | 67,000 | — | — |
| 2022-05-16 | $11.79 | $11.79 | 46,200 | — | — |
| 2022-05-13 | $11.78 | $11.78 | 123,700 | — | — |
| 2022-05-12 | $11.29 | $11.29 | 101,200 | — | — |
| 2022-05-11 | $11.08 | $11.08 | 90,200 | — | — |
| 2022-05-10 | $11.87 | $11.87 | 85,700 | — | — |
| 2022-05-09 | $12.23 | $12.23 | 89,900 | — | — |
| 2022-05-06 | $12.42 | $12.42 | 91,900 | — | — |
| 2022-05-05 | $12.43 | $12.43 | 81,200 | — | — |
| 2022-05-04 | $12.80 | $12.80 | 67,400 | — | — |
| 2022-05-03 | $12.46 | $12.46 | 73,200 | — | — |
| 2022-05-02 | $12.67 | $12.67 | 113,600 | — | — |
| 2022-04-29 | $12.25 | $12.25 | 131,100 | — | — |
| 2022-04-28 | $12.21 | $12.21 | 67,200 | — | — |
| 2022-04-27 | $11.71 | $11.71 | 81,200 | — | — |
| 2022-04-26 | $11.84 | $11.84 | 81,800 | — | — |
| 2022-04-25 | $11.92 | $11.92 | 88,800 | — | — |
| 2022-04-22 | $11.81 | $11.81 | 66,800 | — | — |
| 2022-04-21 | $12.16 | $12.16 | 44,300 | — | — |
| 2022-04-20 | $12.38 | $12.38 | 49,200 | — | — |
| 2022-04-19 | $12.50 | $12.50 | 147,600 | — | — |
| 2022-04-18 | $12.17 | $12.17 | 74,000 | — | — |
| 2022-04-14 | $12.36 | $12.36 | 95,400 | — | — |
| 2022-04-13 | $12.48 | $12.48 | 110,000 | — | — |
| 2022-04-12 | $12.51 | $12.51 | 93,500 | — | — |
| 2022-04-11 | $12.29 | $12.29 | 91,400 | — | — |
| 2022-04-08 | $12.32 | $12.32 | 79,100 | — | — |
| 2022-04-07 | $12.14 | $12.14 | 100,700 | — | — |
| 2022-04-06 | $12.31 | $12.31 | 149,300 | — | — |
| 2022-04-05 | $12.44 | $12.44 | 82,500 | — | — |
| 2022-04-04 | $12.37 | $12.37 | 93,500 | — | — |
| 2022-04-01 | $12.18 | $12.18 | 173,900 | — | — |
| 2022-03-31 | $12.23 | $12.23 | 101,900 | — | — |
| 2022-03-30 | $12.59 | $12.59 | 107,800 | — | — |
| 2022-03-29 | $12.63 | $12.63 | 95,000 | — | — |
| 2022-03-28 | $12.24 | $12.24 | 126,500 | — | — |
| 2022-03-25 | $12.43 | $12.43 | 96,800 | — | — |
| 2022-03-24 | $12.62 | $12.62 | 98,300 | — | — |
| 2022-03-23 | $12.81 | $12.81 | 76,400 | — | — |
| 2022-03-22 | $13.31 | $13.31 | 95,700 | — | — |
| 2022-03-21 | $12.94 | $12.94 | 95,700 | — | — |
| 2022-03-18 | $13.70 | $13.70 | 130,400 | — | — |
| 2022-03-17 | $13.33 | $13.33 | 106,800 | — | — |
| 2022-03-16 | $13.27 | $13.27 | 140,000 | — | — |
| 2022-03-15 | $13.11 | $13.11 | 89,700 | — | — |
| 2022-03-14 | $12.90 | $12.90 | 120,700 | — | — |
| 2022-03-11 | $12.96 | $12.96 | 208,200 | — | — |
| 2022-03-10 | $12.66 | $12.66 | 219,500 | — | — |
| 2022-03-09 | $12.90 | $12.90 | 168,800 | — | — |
| 2022-03-08 | $12.62 | $12.62 | 248,700 | — | — |
| 2022-03-07 | $12.49 | $12.49 | 155,400 | — | — |
| 2022-03-04 | $13.33 | $13.33 | 87,500 | — | — |
| 2022-03-03 | $13.90 | $13.90 | 40,500 | — | — |
| 2022-03-02 | $14.36 | $14.36 | 62,500 | — | — |
| 2022-03-01 | $13.66 | $13.66 | 122,100 | — | — |
| 2022-02-28 | $13.93 | $13.93 | 86,000 | — | — |
| 2022-02-25 | $13.83 | $13.83 | 103,900 | — | — |
| 2022-02-24 | $13.59 | $13.59 | 136,600 | — | — |
| 2022-02-23 | $13.51 | $13.51 | 65,100 | — | — |
| 2022-02-22 | $14.00 | $14.00 | 74,000 | — | — |
| 2022-02-18 | $14.63 | $14.63 | 55,800 | — | — |
| 2022-02-17 | $14.95 | $14.95 | 83,700 | — | — |
| 2022-02-16 | $14.86 | $14.86 | 41,800 | — | — |
| 2022-02-15 | $14.80 | $14.80 | 65,300 | — | — |
| 2022-02-14 | $14.24 | $14.24 | 48,900 | — | — |
| 2022-02-11 | $14.33 | $14.33 | 80,300 | — | — |
| 2022-02-10 | $14.83 | $14.83 | 55,300 | — | — |
| 2022-02-09 | $15.18 | $15.18 | 52,800 | — | — |
| 2022-02-08 | $15.02 | $15.02 | 56,500 | — | — |
| 2022-02-07 | $14.55 | $14.55 | 44,100 | — | — |
| 2022-02-04 | $14.33 | $14.33 | 59,900 | — | — |
| 2022-02-03 | $14.43 | $14.43 | 52,200 | — | — |
| 2022-02-02 | $14.69 | $14.69 | 98,900 | — | — |
| 2022-02-01 | $15.50 | $15.50 | 187,400 | — | — |
| 2022-01-31 | $15.08 | $15.08 | 86,800 | — | — |
| 2022-01-28 | $14.63 | $14.63 | 62,600 | — | — |
| 2022-01-27 | $14.52 | $14.52 | 76,200 | — | — |
| 2022-01-26 | $14.42 | $14.42 | 102,900 | — | — |
| 2022-01-25 | $15.08 | $15.08 | 174,100 | — | — |
| 2022-01-24 | $14.84 | $14.84 | 264,300 | — | — |
| 2022-01-21 | $13.86 | $13.86 | 204,000 | — | — |
| 2022-01-20 | $13.78 | $13.78 | 212,600 | — | — |
| 2022-01-19 | $14.02 | $14.02 | 115,600 | — | — |
| 2022-01-18 | $13.86 | $13.86 | 147,000 | — | — |
| 2022-01-14 | $14.53 | $14.53 | 104,600 | — | — |
| 2022-01-13 | $14.36 | $14.36 | 121,300 | — | — |
| 2022-01-12 | $14.61 | $14.61 | 123,900 | — | — |
| 2022-01-11 | $14.89 | $14.89 | 193,200 | — | — |
| 2022-01-10 | $14.38 | $14.38 | 125,800 | — | — |
| 2022-01-07 | $15.01 | $15.01 | 104,400 | — | — |
| 2022-01-06 | $15.00 | $15.00 | 97,300 | — | — |
| 2022-01-05 | $15.01 | $15.01 | 73,700 | — | — |
| 2022-01-04 | $15.79 | $15.79 | 168,300 | — | — |
| 2022-01-03 | $15.40 | $15.40 | 56,600 | — | — |