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
- 2006-10-20 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 | $4.84 | $4.84 | 307,000 | — | — |
| 2022-12-29 | $4.82 | $4.82 | 346,400 | — | — |
| 2022-12-28 | $4.54 | $4.54 | 208,300 | — | — |
| 2022-12-27 | $4.52 | $4.52 | 605,700 | — | — |
| 2022-12-23 | $4.43 | $4.43 | 325,500 | — | — |
| 2022-12-22 | $4.82 | $4.82 | 457,800 | — | — |
| 2022-12-21 | $5.17 | $5.17 | 563,200 | — | — |
| 2022-12-20 | $4.97 | $4.97 | 539,800 | — | — |
| 2022-12-19 | $4.76 | $4.76 | 844,300 | — | — |
| 2022-12-16 | $5.22 | $5.22 | 751,000 | — | — |
| 2022-12-15 | $4.79 | $4.79 | 593,800 | — | — |
| 2022-12-14 | $4.64 | $4.64 | 530,800 | — | — |
| 2022-12-13 | $4.46 | $4.46 | 414,400 | — | — |
| 2022-12-12 | $4.23 | $4.23 | 469,800 | — | — |
| 2022-12-09 | $4.25 | $4.25 | 348,200 | — | — |
| 2022-12-08 | $4.62 | $4.62 | 460,900 | — | — |
| 2022-12-07 | $4.45 | $4.45 | 658,400 | — | — |
| 2022-12-06 | $4.15 | $4.15 | 698,100 | — | — |
| 2022-12-05 | $4.63 | $4.63 | 1,119,500 | — | — |
| 2022-12-02 | $5.29 | $5.29 | 2,871,400 | — | — |
| 2022-12-01 | $4.42 | $4.42 | 4,902,500 | — | — |
| 2022-11-30 | $3.56 | $3.56 | 468,000 | — | — |
| 2022-11-29 | $3.48 | $3.48 | 371,900 | — | — |
| 2022-11-28 | $3.40 | $3.40 | 995,900 | — | — |
| 2022-11-25 | $3.07 | $3.07 | 232,400 | — | — |
| 2022-11-23 | $2.98 | $2.98 | 749,800 | — | — |
| 2022-11-22 | $3.09 | $3.09 | 624,600 | — | — |
| 2022-11-21 | $3.13 | $3.13 | 555,300 | — | — |
| 2022-11-18 | $3.27 | $3.27 | 252,700 | — | — |
| 2022-11-17 | $3.34 | $3.34 | 438,700 | — | — |
| 2022-11-16 | $3.39 | $3.39 | 1,541,100 | — | — |
| 2022-11-15 | $3.16 | $3.16 | 1,773,400 | — | — |
| 2022-11-14 | $3.54 | $3.54 | 897,100 | — | — |
| 2022-11-11 | $3.86 | $3.86 | 1,590,700 | — | — |
| 2022-11-10 | $4.05 | $4.05 | 1,090,900 | — | — |
| 2022-11-09 | $4.04 | $4.04 | 1,118,700 | — | — |
| 2022-11-08 | $3.78 | $3.78 | 2,136,100 | — | — |
| 2022-11-07 | $3.18 | $3.18 | 486,900 | — | — |
| 2022-11-04 | $3.02 | $3.02 | 529,100 | — | — |
| 2022-11-03 | $2.80 | $2.80 | 485,100 | — | — |
| 2022-11-02 | $2.73 | $2.73 | 725,400 | — | — |
| 2022-11-01 | $2.68 | $2.68 | 1,016,800 | — | — |
| 2022-10-31 | $2.68 | $2.68 | 833,800 | — | — |
| 2022-10-28 | $2.86 | $2.86 | 529,900 | — | — |
| 2022-10-27 | $2.74 | $2.74 | 413,000 | — | — |
| 2022-10-26 | $2.94 | $2.94 | 554,400 | — | — |
| 2022-10-25 | $2.90 | $2.90 | 779,300 | — | — |
| 2022-10-24 | $2.83 | $2.83 | 501,000 | — | — |
| 2022-10-21 | $2.87 | $2.87 | 399,800 | — | — |
| 2022-10-20 | $2.95 | $2.95 | 482,400 | — | — |
| 2022-10-19 | $2.99 | $2.99 | 450,800 | — | — |
| 2022-10-18 | $3.26 | $3.26 | 480,200 | — | — |
| 2022-10-17 | $3.10 | $3.10 | 432,700 | — | — |
| 2022-10-14 | $3.06 | $3.06 | 447,200 | — | — |
| 2022-10-13 | $3.23 | $3.23 | 534,500 | — | — |
| 2022-10-12 | $3.27 | $3.27 | 266,300 | — | — |
| 2022-10-11 | $3.38 | $3.38 | 554,000 | — | — |
| 2022-10-10 | $3.15 | $3.15 | 462,100 | — | — |
| 2022-10-07 | $3.33 | $3.33 | 650,100 | — | — |
| 2022-10-06 | $3.60 | $3.60 | 531,100 | — | — |
| 2022-10-05 | $3.89 | $3.89 | 680,400 | — | — |
| 2022-10-04 | $4.19 | $4.19 | 424,500 | — | — |
| 2022-10-03 | $4.06 | $4.06 | 558,000 | — | — |
| 2022-09-30 | $3.91 | $3.91 | 913,900 | — | — |
| 2022-09-29 | $4.00 | $4.00 | 592,800 | — | — |
| 2022-09-28 | $4.26 | $4.26 | 363,200 | — | — |
| 2022-09-27 | $4.28 | $4.28 | 530,600 | — | — |
| 2022-09-26 | $4.24 | $4.24 | 761,400 | — | — |
| 2022-09-23 | $4.73 | $4.73 | 402,000 | — | — |
| 2022-09-22 | $4.88 | $4.88 | 651,000 | — | — |
| 2022-09-21 | $5.46 | $5.46 | 677,000 | — | — |
| 2022-09-20 | $5.57 | $5.57 | 888,000 | — | — |
| 2022-09-19 | $5.15 | $5.15 | 697,000 | — | — |
| 2022-09-16 | $5.47 | $5.47 | 6,009,400 | — | — |
| 2022-09-15 | $5.17 | $5.17 | 1,444,000 | — | — |
| 2022-09-14 | $4.63 | $4.63 | 1,138,000 | — | — |
| 2022-09-13 | $4.98 | $4.98 | 921,700 | — | — |
| 2022-09-12 | $5.20 | $5.20 | 1,198,200 | — | — |
| 2022-09-09 | $5.15 | $5.15 | 815,500 | — | — |
| 2022-09-08 | $5.30 | $5.30 | 966,100 | — | — |
| 2022-09-07 | $5.26 | $5.26 | 1,505,500 | — | — |
| 2022-09-06 | $4.86 | $4.86 | 2,330,600 | — | — |
| 2022-09-02 | $5.65 | $5.65 | 586,500 | — | — |
| 2022-09-01 | $5.91 | $5.91 | 637,700 | — | — |
| 2022-08-31 | $6.40 | $6.40 | 391,700 | — | — |
| 2022-08-30 | $6.57 | $6.57 | 342,400 | — | — |
| 2022-08-29 | $6.78 | $6.78 | 498,200 | — | — |
| 2022-08-26 | $7.39 | $7.39 | 315,600 | — | — |
| 2022-08-25 | $7.72 | $7.72 | 230,500 | — | — |
| 2022-08-24 | $7.67 | $7.67 | 232,500 | — | — |
| 2022-08-23 | $7.57 | $7.57 | 269,500 | — | — |
| 2022-08-22 | $7.65 | $7.65 | 422,900 | — | — |
| 2022-08-19 | $8.00 | $8.00 | 240,500 | — | — |
| 2022-08-18 | $8.58 | $8.58 | 202,400 | — | — |
| 2022-08-17 | $8.62 | $8.62 | 244,200 | — | — |
| 2022-08-16 | $8.85 | $8.85 | 353,500 | — | — |
| 2022-08-15 | $9.26 | $9.26 | 533,200 | — | — |
| 2022-08-12 | $9.06 | $9.06 | 1,083,600 | — | — |
| 2022-08-11 | $7.92 | $7.92 | 446,800 | — | — |
| 2022-08-10 | $7.83 | $7.83 | 465,900 | — | — |
| 2022-08-09 | $7.55 | $7.55 | 1,187,800 | — | — |
| 2022-08-08 | $8.28 | $8.28 | 501,200 | — | — |
| 2022-08-05 | $7.76 | $7.76 | 343,500 | — | — |
| 2022-08-04 | $7.80 | $7.80 | 545,900 | — | — |
| 2022-08-03 | $7.95 | $7.95 | 454,100 | — | — |
| 2022-08-02 | $7.40 | $7.40 | 591,300 | — | — |
| 2022-08-01 | $7.21 | $7.21 | 711,000 | — | — |
| 2022-07-29 | $7.40 | $7.40 | 579,700 | — | — |
| 2022-07-28 | $7.81 | $7.81 | 275,900 | — | — |
| 2022-07-27 | $7.85 | $7.85 | 471,400 | — | — |
| 2022-07-26 | $7.50 | $7.50 | 362,600 | — | — |
| 2022-07-25 | $7.68 | $7.68 | 441,200 | — | — |
| 2022-07-22 | $7.48 | $7.48 | 361,300 | — | — |
| 2022-07-21 | $7.89 | $7.89 | 350,700 | — | — |
| 2022-07-20 | $7.91 | $7.91 | 376,800 | — | — |
| 2022-07-19 | $7.80 | $7.80 | 286,600 | — | — |
| 2022-07-18 | $7.63 | $7.63 | 395,800 | — | — |
| 2022-07-15 | $7.74 | $7.74 | 418,400 | — | — |
| 2022-07-14 | $7.57 | $7.57 | 300,000 | — | — |
| 2022-07-13 | $7.84 | $7.84 | 604,600 | — | — |
| 2022-07-12 | $8.59 | $8.59 | 548,400 | — | — |
| 2022-07-11 | $8.06 | $8.06 | 603,100 | — | — |
| 2022-07-08 | $8.71 | $8.71 | 272,100 | — | — |
| 2022-07-07 | $9.10 | $9.10 | 563,300 | — | — |
| 2022-07-06 | $8.93 | $8.93 | 261,200 | — | — |
| 2022-07-05 | $9.44 | $9.44 | 495,300 | — | — |
| 2022-07-01 | $9.63 | $9.63 | 265,400 | — | — |
| 2022-06-30 | $9.33 | $9.33 | 295,200 | — | — |
| 2022-06-29 | $9.69 | $9.69 | 302,100 | — | — |
| 2022-06-28 | $10.47 | $10.47 | 170,000 | — | — |
| 2022-06-27 | $10.72 | $10.72 | 377,600 | — | — |
| 2022-06-24 | $10.69 | $10.69 | 915,900 | — | — |
| 2022-06-23 | $10.14 | $10.14 | 490,300 | — | — |
| 2022-06-22 | $9.74 | $9.74 | 341,000 | — | — |
| 2022-06-21 | $9.50 | $9.50 | 338,400 | — | — |
| 2022-06-17 | $9.16 | $9.16 | 408,900 | — | — |
| 2022-06-16 | $9.04 | $9.04 | 339,600 | — | — |
| 2022-06-15 | $9.61 | $9.61 | 369,800 | — | — |
| 2022-06-14 | $9.22 | $9.22 | 229,800 | — | — |
| 2022-06-13 | $9.31 | $9.31 | 408,100 | — | — |
| 2022-06-10 | $10.47 | $10.47 | 269,000 | — | — |
| 2022-06-09 | $10.82 | $10.82 | 335,000 | — | — |
| 2022-06-08 | $11.22 | $11.22 | 363,500 | — | — |
| 2022-06-07 | $11.33 | $11.33 | 391,500 | — | — |
| 2022-06-06 | $11.30 | $11.30 | 619,500 | — | — |
| 2022-06-03 | $10.56 | $10.56 | 318,000 | — | — |
| 2022-06-02 | $11.08 | $11.08 | 334,200 | — | — |
| 2022-06-01 | $10.36 | $10.36 | 418,400 | — | — |
| 2022-05-31 | $10.50 | $10.50 | 1,160,900 | — | — |
| 2022-05-27 | $10.98 | $10.98 | 262,500 | — | — |
| 2022-05-26 | $10.51 | $10.51 | 355,700 | — | — |
| 2022-05-25 | $10.22 | $10.22 | 239,700 | — | — |
| 2022-05-24 | $9.90 | $9.90 | 243,800 | — | — |
| 2022-05-23 | $10.01 | $10.01 | 293,800 | — | — |
| 2022-05-20 | $10.03 | $10.03 | 415,100 | — | — |
| 2022-05-19 | $10.70 | $10.70 | 567,200 | — | — |
| 2022-05-18 | $10.49 | $10.49 | 515,400 | — | — |
| 2022-05-17 | $11.13 | $11.13 | 494,900 | — | — |
| 2022-05-16 | $11.22 | $11.22 | 502,900 | — | — |
| 2022-05-13 | $12.00 | $12.00 | 775,500 | — | — |
| 2022-05-12 | $10.97 | $10.97 | 561,400 | — | — |
| 2022-05-11 | $10.45 | $10.45 | 506,500 | — | — |
| 2022-05-10 | $10.59 | $10.59 | 1,010,100 | — | — |
| 2022-05-09 | $11.82 | $11.82 | 1,277,100 | — | — |
| 2022-05-06 | $11.08 | $11.08 | 885,200 | — | — |
| 2022-05-05 | $11.15 | $11.15 | 2,949,600 | — | — |
| 2022-05-04 | $10.35 | $10.35 | 8,313,800 | — | — |
| 2022-05-03 | $8.29 | $8.29 | 722,000 | — | — |
| 2022-05-02 | $8.45 | $8.45 | 763,600 | — | — |
| 2022-04-29 | $8.05 | $8.05 | 668,900 | — | — |
| 2022-04-28 | $8.71 | $8.71 | 513,100 | — | — |
| 2022-04-27 | $8.31 | $8.31 | 422,900 | — | — |
| 2022-04-26 | $8.69 | $8.69 | 430,500 | — | — |
| 2022-04-25 | $8.96 | $8.96 | 454,600 | — | — |
| 2022-04-22 | $8.50 | $8.50 | 545,400 | — | — |
| 2022-04-21 | $8.44 | $8.44 | 538,500 | — | — |
| 2022-04-20 | $8.69 | $8.69 | 594,300 | — | — |
| 2022-04-19 | $9.06 | $9.06 | 516,000 | — | — |
| 2022-04-18 | $9.03 | $9.03 | 489,000 | — | — |
| 2022-04-14 | $9.40 | $9.40 | 546,900 | — | — |
| 2022-04-13 | $9.94 | $9.94 | 352,300 | — | — |
| 2022-04-12 | $9.98 | $9.98 | 375,200 | — | — |
| 2022-04-11 | $10.28 | $10.28 | 322,200 | — | — |
| 2022-04-08 | $10.80 | $10.80 | 303,500 | — | — |
| 2022-04-07 | $11.28 | $11.28 | 307,500 | — | — |
| 2022-04-06 | $11.38 | $11.38 | 364,500 | — | — |
| 2022-04-05 | $11.82 | $11.82 | 451,100 | — | — |
| 2022-04-04 | $12.53 | $12.53 | 381,400 | — | — |
| 2022-04-01 | $12.10 | $12.10 | 581,900 | — | — |
| 2022-03-31 | $12.41 | $12.41 | 373,300 | — | — |
| 2022-03-30 | $12.46 | $12.46 | 590,600 | — | — |
| 2022-03-29 | $12.95 | $12.95 | 285,600 | — | — |
| 2022-03-28 | $12.38 | $12.38 | 333,700 | — | — |
| 2022-03-25 | $12.18 | $12.18 | 340,800 | — | — |
| 2022-03-24 | $12.47 | $12.47 | 457,700 | — | — |
| 2022-03-23 | $12.79 | $12.79 | 433,000 | — | — |
| 2022-03-22 | $13.09 | $13.09 | 491,600 | — | — |
| 2022-03-21 | $12.55 | $12.55 | 553,300 | — | — |
| 2022-03-18 | $13.24 | $13.24 | 691,500 | — | — |
| 2022-03-17 | $12.99 | $12.99 | 648,300 | — | — |
| 2022-03-16 | $12.42 | $12.42 | 1,101,300 | — | — |
| 2022-03-15 | $10.31 | $10.31 | 638,700 | — | — |
| 2022-03-14 | $9.79 | $9.79 | 521,800 | — | — |
| 2022-03-11 | $10.27 | $10.27 | 530,400 | — | — |
| 2022-03-10 | $11.10 | $11.10 | 893,000 | — | — |
| 2022-03-09 | $11.35 | $11.35 | 1,529,100 | — | — |
| 2022-03-08 | $11.42 | $11.42 | 698,600 | — | — |
| 2022-03-07 | $11.74 | $11.74 | 593,800 | — | — |
| 2022-03-04 | $11.58 | $11.58 | 830,500 | — | — |
| 2022-03-03 | $11.55 | $11.55 | 853,000 | — | — |
| 2022-03-02 | $12.95 | $12.95 | 1,486,300 | — | — |
| 2022-03-01 | $13.27 | $13.27 | 3,219,300 | — | — |
| 2022-02-28 | $15.54 | $15.54 | 484,900 | — | — |
| 2022-02-25 | $15.29 | $15.29 | 458,200 | — | — |
| 2022-02-24 | $15.43 | $15.43 | 1,175,500 | — | — |
| 2022-02-23 | $13.16 | $13.16 | 688,200 | — | — |
| 2022-02-22 | $13.54 | $13.54 | 860,900 | — | — |
| 2022-02-18 | $14.54 | $14.54 | 563,400 | — | — |
| 2022-02-17 | $14.74 | $14.74 | 502,300 | — | — |
| 2022-02-16 | $15.24 | $15.24 | 446,000 | — | — |
| 2022-02-15 | $15.80 | $15.80 | 505,900 | — | — |
| 2022-02-14 | $15.29 | $15.29 | 774,600 | — | — |
| 2022-02-11 | $15.82 | $15.82 | 545,300 | — | — |
| 2022-02-10 | $16.41 | $16.41 | 687,000 | — | — |
| 2022-02-09 | $17.74 | $17.74 | 621,400 | — | — |
| 2022-02-08 | $18.11 | $18.11 | 1,693,500 | — | — |
| 2022-02-07 | $18.41 | $18.41 | 479,100 | — | — |
| 2022-02-04 | $19.00 | $19.00 | 463,800 | — | — |
| 2022-02-03 | $18.69 | $18.69 | 534,700 | — | — |
| 2022-02-02 | $20.55 | $20.55 | 450,600 | — | — |
| 2022-02-01 | $21.66 | $21.66 | 559,000 | — | — |
| 2022-01-31 | $21.85 | $21.85 | 512,100 | — | — |
| 2022-01-28 | $21.57 | $21.57 | 344,100 | — | — |
| 2022-01-27 | $21.06 | $21.06 | 296,800 | — | — |
| 2022-01-26 | $21.12 | $21.12 | 484,000 | — | — |
| 2022-01-25 | $21.86 | $21.86 | 503,800 | — | — |
| 2022-01-24 | $22.59 | $22.59 | 879,800 | — | — |
| 2022-01-21 | $22.14 | $22.14 | 274,200 | — | — |
| 2022-01-20 | $23.26 | $23.26 | 267,500 | — | — |
| 2022-01-19 | $22.43 | $22.43 | 450,400 | — | — |
| 2022-01-18 | $22.94 | $22.94 | 561,600 | — | — |
| 2022-01-14 | $25.22 | $25.22 | 339,600 | — | — |
| 2022-01-13 | $25.97 | $25.97 | 297,400 | — | — |
| 2022-01-12 | $25.63 | $25.63 | 356,400 | — | — |
| 2022-01-11 | $25.72 | $25.72 | 451,200 | — | — |
| 2022-01-10 | $26.23 | $26.23 | 780,200 | — | — |
| 2022-01-07 | $24.33 | $24.33 | 816,700 | — | — |
| 2022-01-06 | $22.10 | $22.10 | 1,082,000 | — | — |
| 2022-01-05 | $25.49 | $25.49 | 421,800 | — | — |
| 2022-01-04 | $27.44 | $27.44 | 290,800 | — | — |
| 2022-01-03 | $26.85 | $26.85 | 323,800 | — | — |