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
- 2019-12-13 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 | $8.58 | $8.58 | 1,583,900 | — | — |
| 2022-12-29 | $8.42 | $8.42 | 1,834,100 | — | — |
| 2022-12-28 | $7.10 | $7.10 | 1,240,700 | — | — |
| 2022-12-27 | $6.53 | $6.53 | 873,900 | — | — |
| 2022-12-23 | $6.51 | $6.51 | 1,722,200 | — | — |
| 2022-12-22 | $7.12 | $7.12 | 1,335,000 | — | — |
| 2022-12-21 | $7.11 | $7.11 | 1,916,100 | — | — |
| 2022-12-20 | $7.33 | $7.33 | 2,602,600 | — | — |
| 2022-12-19 | $6.25 | $6.25 | 3,017,800 | — | — |
| 2022-12-16 | $6.43 | $6.42 | 3,196,100 | — | — |
| 2022-12-15 | $7.34 | $7.34 | 2,733,800 | — | — |
| 2022-12-14 | $8.99 | $8.99 | 2,895,000 | — | — |
| 2022-12-13 | $9.71 | $9.71 | 5,775,900 | — | — |
| 2022-12-12 | $10.13 | $10.13 | 16,175,200 | — | — |
| 2022-12-09 | $7.37 | $7.37 | 1,980,600 | — | — |
| 2022-12-08 | $7.68 | $7.68 | 1,593,200 | — | — |
| 2022-12-07 | $6.49 | $6.49 | 2,116,300 | — | — |
| 2022-12-06 | $7.12 | $7.12 | 3,380,800 | — | — |
| 2022-12-05 | $7.68 | $7.68 | 13,428,700 | — | — |
| 2022-12-02 | $5.72 | $5.72 | 2,126,700 | — | — |
| 2022-12-01 | $4.76 | $4.76 | 494,100 | — | — |
| 2022-11-30 | $4.69 | $4.69 | 1,639,300 | — | — |
| 2022-11-29 | $4.50 | $4.50 | 297,800 | — | — |
| 2022-11-28 | $4.24 | $4.24 | 280,200 | — | — |
| 2022-11-25 | $4.57 | $4.57 | 118,100 | — | — |
| 2022-11-23 | $4.56 | $4.56 | 260,600 | — | — |
| 2022-11-22 | $4.35 | $4.35 | 295,400 | — | — |
| 2022-11-21 | $4.77 | $4.77 | 446,200 | — | — |
| 2022-11-18 | $4.98 | $4.98 | 415,400 | — | — |
| 2022-11-17 | $4.81 | $4.81 | 571,900 | — | — |
| 2022-11-16 | $4.54 | $4.54 | 1,125,000 | — | — |
| 2022-11-15 | $4.89 | $4.89 | 1,516,600 | — | — |
| 2022-11-14 | $3.95 | $3.95 | 264,800 | — | — |
| 2022-11-11 | $4.02 | $4.02 | 572,100 | — | — |
| 2022-11-10 | $3.84 | $3.84 | 436,800 | — | — |
| 2022-11-09 | $3.63 | $3.63 | 361,800 | — | — |
| 2022-11-08 | $3.90 | $3.90 | 252,600 | — | — |
| 2022-11-07 | $4.08 | $4.08 | 238,900 | — | — |
| 2022-11-04 | $4.19 | $4.19 | 432,300 | — | — |
| 2022-11-03 | $3.91 | $3.91 | 256,600 | — | — |
| 2022-11-02 | $3.83 | $3.83 | 335,100 | — | — |
| 2022-11-01 | $3.90 | $3.90 | 535,500 | — | — |
| 2022-10-31 | $3.75 | $3.75 | 421,700 | — | — |
| 2022-10-28 | $4.02 | $4.02 | 682,700 | — | — |
| 2022-10-27 | $4.12 | $4.12 | 343,000 | — | — |
| 2022-10-26 | $4.17 | $4.17 | 472,500 | — | — |
| 2022-10-25 | $3.98 | $3.98 | 375,700 | — | — |
| 2022-10-24 | $3.70 | $3.70 | 419,000 | — | — |
| 2022-10-21 | $3.90 | $3.90 | 178,600 | — | — |
| 2022-10-20 | $3.76 | $3.76 | 272,600 | — | — |
| 2022-10-19 | $3.86 | $3.86 | 379,700 | — | — |
| 2022-10-18 | $4.04 | $4.04 | 280,700 | — | — |
| 2022-10-17 | $4.17 | $4.17 | 196,900 | — | — |
| 2022-10-14 | $3.94 | $3.94 | 207,100 | — | — |
| 2022-10-13 | $3.97 | $3.97 | 291,300 | — | — |
| 2022-10-12 | $3.96 | $3.96 | 206,000 | — | — |
| 2022-10-11 | $3.80 | $3.80 | 326,700 | — | — |
| 2022-10-10 | $3.92 | $3.92 | 280,200 | — | — |
| 2022-10-07 | $3.98 | $3.98 | 348,100 | — | — |
| 2022-10-06 | $4.21 | $4.21 | 202,200 | — | — |
| 2022-10-05 | $4.36 | $4.36 | 374,400 | — | — |
| 2022-10-04 | $4.31 | $4.31 | 380,600 | — | — |
| 2022-10-03 | $4.17 | $4.17 | 666,100 | — | — |
| 2022-09-30 | $4.21 | $4.21 | 485,600 | — | — |
| 2022-09-29 | $4.13 | $4.13 | 487,900 | — | — |
| 2022-09-28 | $4.79 | $4.79 | 259,900 | — | — |
| 2022-09-27 | $5.02 | $5.02 | 201,900 | — | — |
| 2022-09-26 | $4.95 | $4.95 | 278,600 | — | — |
| 2022-09-23 | $4.90 | $4.90 | 558,000 | — | — |
| 2022-09-22 | $4.89 | $4.89 | 376,800 | — | — |
| 2022-09-21 | $5.16 | $5.16 | 332,500 | — | — |
| 2022-09-20 | $5.58 | $5.58 | 138,700 | — | — |
| 2022-09-19 | $5.66 | $5.66 | 159,300 | — | — |
| 2022-09-16 | $5.85 | $5.85 | 396,400 | — | — |
| 2022-09-15 | $6.16 | $6.16 | 171,300 | — | — |
| 2022-09-14 | $6.24 | $6.24 | 161,700 | — | — |
| 2022-09-13 | $6.17 | $6.17 | 189,000 | — | — |
| 2022-09-12 | $6.37 | $6.37 | 177,700 | — | — |
| 2022-09-09 | $6.30 | $6.30 | 217,800 | — | — |
| 2022-09-08 | $6.24 | $6.24 | 156,000 | — | — |
| 2022-09-07 | $6.19 | $6.19 | 322,200 | — | — |
| 2022-09-06 | $6.07 | $6.07 | 167,100 | — | — |
| 2022-09-02 | $6.15 | $6.15 | 142,900 | — | — |
| 2022-09-01 | $6.25 | $6.25 | 549,700 | — | — |
| 2022-08-31 | $6.55 | $6.55 | 487,600 | — | — |
| 2022-08-30 | $6.81 | $6.81 | 176,700 | — | — |
| 2022-08-29 | $6.61 | $6.61 | 275,900 | — | — |
| 2022-08-26 | $6.78 | $6.78 | 397,300 | — | — |
| 2022-08-25 | $6.97 | $6.97 | 196,600 | — | — |
| 2022-08-24 | $6.75 | $6.75 | 156,800 | — | — |
| 2022-08-23 | $6.57 | $6.57 | 335,600 | — | — |
| 2022-08-22 | $6.63 | $6.63 | 439,000 | — | — |
| 2022-08-19 | $7.10 | $7.10 | 322,000 | — | — |
| 2022-08-18 | $7.56 | $7.56 | 286,300 | — | — |
| 2022-08-17 | $7.74 | $7.74 | 181,700 | — | — |
| 2022-08-16 | $7.96 | $7.96 | 224,200 | — | — |
| 2022-08-15 | $7.76 | $7.76 | 224,300 | — | — |
| 2022-08-12 | $7.88 | $7.88 | 356,900 | — | — |
| 2022-08-11 | $7.72 | $7.72 | 394,400 | — | — |
| 2022-08-10 | $7.45 | $7.45 | 276,600 | — | — |
| 2022-08-09 | $7.06 | $7.06 | 278,000 | — | — |
| 2022-08-08 | $7.66 | $7.66 | 402,100 | — | — |
| 2022-08-05 | $7.23 | $7.23 | 335,200 | — | — |
| 2022-08-04 | $7.33 | $7.33 | 375,000 | — | — |
| 2022-08-03 | $7.12 | $7.12 | 297,400 | — | — |
| 2022-08-02 | $7.21 | $7.21 | 373,400 | — | — |
| 2022-08-01 | $6.84 | $6.84 | 296,800 | — | — |
| 2022-07-29 | $6.93 | $6.93 | 338,000 | — | — |
| 2022-07-28 | $6.89 | $6.89 | 430,600 | — | — |
| 2022-07-27 | $6.91 | $6.91 | 361,600 | — | — |
| 2022-07-26 | $6.92 | $6.92 | 368,200 | — | — |
| 2022-07-25 | $7.16 | $7.16 | 292,500 | — | — |
| 2022-07-22 | $7.28 | $7.28 | 971,300 | — | — |
| 2022-07-21 | $8.10 | $8.10 | 495,500 | — | — |
| 2022-07-20 | $7.89 | $7.89 | 415,700 | — | — |
| 2022-07-19 | $7.73 | $7.73 | 445,900 | — | — |
| 2022-07-18 | $7.71 | $7.71 | 442,000 | — | — |
| 2022-07-15 | $7.73 | $7.73 | 586,200 | — | — |
| 2022-07-14 | $8.02 | $8.02 | 324,600 | — | — |
| 2022-07-13 | $8.23 | $8.23 | 419,300 | — | — |
| 2022-07-12 | $8.31 | $8.31 | 474,100 | — | — |
| 2022-07-11 | $8.12 | $8.12 | 442,000 | — | — |
| 2022-07-08 | $9.11 | $9.11 | 230,600 | — | — |
| 2022-07-07 | $9.25 | $9.25 | 294,500 | — | — |
| 2022-07-06 | $8.89 | $8.89 | 164,700 | — | — |
| 2022-07-05 | $9.23 | $9.23 | 317,600 | — | — |
| 2022-07-01 | $9.22 | $9.22 | 201,700 | — | — |
| 2022-06-30 | $9.25 | $9.25 | 197,100 | — | — |
| 2022-06-29 | $9.33 | $9.33 | 212,500 | — | — |
| 2022-06-28 | $9.55 | $9.55 | 399,000 | — | — |
| 2022-06-27 | $10.08 | $10.08 | 429,800 | — | — |
| 2022-06-24 | $9.96 | $9.96 | 497,100 | — | — |
| 2022-06-23 | $9.78 | $9.78 | 346,000 | — | — |
| 2022-06-22 | $9.45 | $9.45 | 246,000 | — | — |
| 2022-06-21 | $9.72 | $9.72 | 354,100 | — | — |
| 2022-06-17 | $9.35 | $9.35 | 491,900 | — | — |
| 2022-06-16 | $8.88 | $8.88 | 271,300 | — | — |
| 2022-06-15 | $9.60 | $9.60 | 401,200 | — | — |
| 2022-06-14 | $9.29 | $9.29 | 343,800 | — | — |
| 2022-06-13 | $8.83 | $8.83 | 366,300 | — | — |
| 2022-06-10 | $9.94 | $9.94 | 249,500 | — | — |
| 2022-06-09 | $10.61 | $10.61 | 420,400 | — | — |
| 2022-06-08 | $11.13 | $11.13 | 878,900 | — | — |
| 2022-06-07 | $10.50 | $10.50 | 714,000 | — | — |
| 2022-06-06 | $9.36 | $9.36 | 554,100 | — | — |
| 2022-06-03 | $9.05 | $9.05 | 264,800 | — | — |
| 2022-06-02 | $9.20 | $9.20 | 512,100 | — | — |
| 2022-06-01 | $9.04 | $9.04 | 459,000 | — | — |
| 2022-05-31 | $8.92 | $8.92 | 1,139,300 | — | — |
| 2022-05-27 | $8.46 | $8.46 | 631,900 | — | — |
| 2022-05-26 | $7.86 | $7.86 | 350,500 | — | — |
| 2022-05-25 | $7.60 | $7.60 | 266,700 | — | — |
| 2022-05-24 | $7.36 | $7.36 | 432,300 | — | — |
| 2022-05-23 | $7.89 | $7.89 | 300,800 | — | — |
| 2022-05-20 | $7.88 | $7.88 | 372,200 | — | — |
| 2022-05-19 | $8.13 | $8.13 | 412,000 | — | — |
| 2022-05-18 | $8.09 | $8.09 | 324,400 | — | — |
| 2022-05-17 | $8.09 | $8.09 | 286,900 | — | — |
| 2022-05-16 | $7.62 | $7.62 | 330,400 | — | — |
| 2022-05-13 | $7.78 | $7.78 | 452,000 | — | — |
| 2022-05-12 | $7.62 | $7.62 | 713,100 | — | — |
| 2022-05-11 | $7.12 | $7.12 | 356,900 | — | — |
| 2022-05-10 | $7.44 | $7.44 | 370,400 | — | — |
| 2022-05-09 | $7.30 | $7.30 | 391,600 | — | — |
| 2022-05-06 | $7.98 | $7.98 | 548,500 | — | — |
| 2022-05-05 | $8.37 | $8.37 | 526,400 | — | — |
| 2022-05-04 | $8.59 | $8.59 | 527,400 | — | — |
| 2022-05-03 | $8.59 | $8.59 | 351,600 | — | — |
| 2022-05-02 | $8.45 | $8.45 | 513,500 | — | — |
| 2022-04-29 | $8.41 | $8.41 | 734,000 | — | — |
| 2022-04-28 | $8.58 | $8.58 | 545,600 | — | — |
| 2022-04-27 | $8.70 | $8.70 | 296,300 | — | — |
| 2022-04-26 | $8.91 | $8.91 | 342,300 | — | — |
| 2022-04-25 | $9.63 | $9.63 | 332,100 | — | — |
| 2022-04-22 | $9.65 | $9.65 | 551,800 | — | — |
| 2022-04-21 | $9.47 | $9.47 | 719,700 | — | — |
| 2022-04-20 | $10.23 | $10.23 | 318,000 | — | — |
| 2022-04-19 | $10.85 | $10.85 | 237,500 | — | — |
| 2022-04-18 | $10.71 | $10.71 | 258,400 | — | — |
| 2022-04-14 | $11.19 | $11.19 | 197,700 | — | — |
| 2022-04-13 | $11.64 | $11.64 | 272,300 | — | — |
| 2022-04-12 | $11.24 | $11.24 | 418,600 | — | — |
| 2022-04-11 | $11.20 | $11.20 | 638,400 | — | — |
| 2022-04-08 | $11.16 | $11.16 | 271,000 | — | — |
| 2022-04-07 | $11.39 | $11.39 | 568,800 | — | — |
| 2022-04-06 | $12.27 | $12.27 | 327,700 | — | — |
| 2022-04-05 | $12.71 | $12.71 | 403,500 | — | — |
| 2022-04-04 | $13.63 | $13.63 | 608,500 | — | — |
| 2022-04-01 | $12.79 | $12.79 | 489,800 | — | — |
| 2022-03-31 | $11.99 | $11.99 | 493,800 | — | — |
| 2022-03-30 | $12.95 | $12.95 | 624,200 | — | — |
| 2022-03-29 | $13.40 | $13.40 | 885,600 | — | — |
| 2022-03-28 | $12.56 | $12.56 | 456,800 | — | — |
| 2022-03-25 | $12.62 | $12.62 | 440,900 | — | — |
| 2022-03-24 | $13.20 | $13.20 | 660,900 | — | — |
| 2022-03-23 | $12.76 | $12.76 | 828,700 | — | — |
| 2022-03-22 | $12.56 | $12.56 | 509,900 | — | — |
| 2022-03-21 | $12.00 | $12.00 | 540,700 | — | — |
| 2022-03-18 | $12.28 | $12.28 | 1,067,300 | — | — |
| 2022-03-17 | $11.45 | $11.45 | 854,100 | — | — |
| 2022-03-16 | $10.85 | $10.85 | 1,921,400 | — | — |
| 2022-03-15 | $8.60 | $8.60 | 1,295,300 | — | — |
| 2022-03-14 | $8.23 | $8.23 | 1,794,600 | — | — |
| 2022-03-11 | $9.85 | $9.85 | 1,449,000 | — | — |
| 2022-03-10 | $12.19 | $12.19 | 589,500 | — | — |
| 2022-03-09 | $12.21 | $12.21 | 600,000 | — | — |
| 2022-03-08 | $11.35 | $11.35 | 787,600 | — | — |
| 2022-03-07 | $11.57 | $11.57 | 606,000 | — | — |
| 2022-03-04 | $12.03 | $12.03 | 618,600 | — | — |
| 2022-03-03 | $12.80 | $12.80 | 621,900 | — | — |
| 2022-03-02 | $13.58 | $13.58 | 559,200 | — | — |
| 2022-03-01 | $13.98 | $13.98 | 484,100 | — | — |
| 2022-02-28 | $14.86 | $14.86 | 621,800 | — | — |
| 2022-02-25 | $14.65 | $14.65 | 727,000 | — | — |
| 2022-02-24 | $15.34 | $15.34 | 1,173,900 | — | — |
| 2022-02-23 | $14.17 | $14.17 | 1,032,200 | — | — |
| 2022-02-22 | $14.30 | $14.30 | 538,300 | — | — |
| 2022-02-18 | $14.63 | $14.63 | 611,200 | — | — |
| 2022-02-17 | $15.72 | $15.72 | 299,500 | — | — |
| 2022-02-16 | $16.69 | $16.69 | 202,200 | — | — |
| 2022-02-15 | $16.80 | $16.80 | 308,400 | — | — |
| 2022-02-14 | $15.51 | $15.51 | 375,900 | — | — |
| 2022-02-11 | $16.56 | $16.56 | 375,300 | — | — |
| 2022-02-10 | $17.21 | $17.21 | 503,800 | — | — |
| 2022-02-09 | $17.10 | $17.10 | 488,500 | — | — |
| 2022-02-08 | $16.21 | $16.21 | 183,500 | — | — |
| 2022-02-07 | $15.88 | $15.88 | 382,200 | — | — |
| 2022-02-04 | $16.45 | $16.45 | 296,100 | — | — |
| 2022-02-03 | $15.64 | $15.64 | 212,700 | — | — |
| 2022-02-02 | $16.07 | $16.07 | 318,100 | — | — |
| 2022-02-01 | $16.50 | $16.50 | 524,400 | — | — |
| 2022-01-31 | $15.80 | $15.80 | 655,600 | — | — |
| 2022-01-28 | $14.36 | $14.36 | 1,142,700 | — | — |
| 2022-01-27 | $15.36 | $15.36 | 573,900 | — | — |
| 2022-01-26 | $16.56 | $16.56 | 619,700 | — | — |
| 2022-01-25 | $16.46 | $16.46 | 384,300 | — | — |
| 2022-01-24 | $16.41 | $16.41 | 1,289,500 | — | — |
| 2022-01-21 | $17.61 | $17.61 | 1,136,200 | — | — |
| 2022-01-20 | $17.98 | $17.98 | 2,500,600 | — | — |
| 2022-01-19 | $16.14 | $16.14 | 457,800 | — | — |
| 2022-01-18 | $16.36 | $16.36 | 369,400 | — | — |
| 2022-01-14 | $16.78 | $16.78 | 541,500 | — | — |
| 2022-01-13 | $16.60 | $16.60 | 706,500 | — | — |
| 2022-01-12 | $16.50 | $16.50 | 524,600 | — | — |
| 2022-01-11 | $16.48 | $16.48 | 913,300 | — | — |
| 2022-01-10 | $15.12 | $15.12 | 930,100 | — | — |
| 2022-01-07 | $15.41 | $15.41 | 568,900 | — | — |
| 2022-01-06 | $15.16 | $15.16 | 944,900 | — | — |
| 2022-01-05 | $15.32 | $15.32 | 1,007,700 | — | — |
| 2022-01-04 | $16.51 | $16.51 | 2,390,700 | — | — |
| 2022-01-03 | $15.91 | $15.91 | 834,500 | — | — |