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
- 2020-03-12 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 | $16.36 | $16.36 | 34,300 | — | — |
| 2022-12-29 | $16.08 | $16.08 | 10,125 | — | — |
| 2022-12-28 | $16.04 | $16.04 | 6,375 | — | — |
| 2022-12-27 | $16.12 | $16.12 | 12,325 | — | — |
| 2022-12-23 | $16.92 | $16.92 | 33,150 | — | — |
| 2022-12-22 | $16.24 | $16.24 | 5,550 | — | — |
| 2022-12-21 | $16.24 | $16.24 | 6,075 | — | — |
| 2022-12-20 | $15.96 | $15.96 | 15,000 | — | — |
| 2022-12-19 | $15.48 | $15.48 | 25,225 | — | — |
| 2022-12-16 | $16.40 | $16.40 | 39,350 | — | — |
| 2022-12-15 | $16.92 | $16.92 | 5,950 | — | — |
| 2022-12-14 | $17.16 | $17.16 | 9,825 | — | — |
| 2022-12-13 | $17.72 | $17.72 | 18,800 | — | — |
| 2022-12-12 | $16.52 | $16.52 | 9,200 | — | — |
| 2022-12-09 | $16.00 | $16.00 | 44,250 | — | — |
| 2022-12-08 | $15.36 | $15.36 | 32,900 | — | — |
| 2022-12-07 | $14.92 | $14.92 | 35,950 | — | — |
| 2022-12-06 | $14.96 | $14.96 | 37,475 | — | — |
| 2022-12-05 | $15.48 | $15.48 | 14,400 | — | — |
| 2022-12-02 | $16.80 | $16.80 | 21,725 | — | — |
| 2022-12-01 | $16.60 | $16.60 | 12,400 | — | — |
| 2022-11-30 | $17.04 | $17.04 | 12,000 | — | — |
| 2022-11-29 | $17.08 | $17.08 | 6,300 | — | — |
| 2022-11-28 | $17.24 | $17.24 | 13,575 | — | — |
| 2022-11-25 | $17.60 | $17.60 | 3,975 | — | — |
| 2022-11-23 | $17.84 | $17.84 | 15,575 | — | — |
| 2022-11-22 | $17.12 | $17.12 | 38,025 | — | — |
| 2022-11-21 | $17.64 | $17.64 | 14,025 | — | — |
| 2022-11-18 | $18.36 | $18.36 | 7,950 | — | — |
| 2022-11-17 | $18.84 | $18.84 | 6,825 | — | — |
| 2022-11-16 | $18.36 | $18.36 | 16,475 | — | — |
| 2022-11-15 | $18.92 | $18.92 | 12,225 | — | — |
| 2022-11-14 | $18.48 | $18.48 | 13,100 | — | — |
| 2022-11-11 | $19.76 | $19.76 | 34,375 | — | — |
| 2022-11-10 | $20.80 | $20.80 | 37,500 | — | — |
| 2022-11-09 | $18.32 | $18.32 | 29,200 | — | — |
| 2022-11-08 | $18.88 | $18.88 | 34,250 | — | — |
| 2022-11-07 | $17.84 | $17.84 | 41,975 | — | — |
| 2022-11-04 | $17.20 | $17.20 | 24,600 | — | — |
| 2022-11-03 | $16.88 | $16.88 | 21,850 | — | — |
| 2022-11-02 | $17.16 | $17.16 | 55,750 | — | — |
| 2022-11-01 | $19.88 | $19.88 | 55,350 | — | — |
| 2022-10-31 | $17.76 | $17.76 | 27,550 | — | — |
| 2022-10-28 | $17.08 | $17.08 | 56,775 | — | — |
| 2022-10-27 | $17.28 | $17.28 | 27,750 | — | — |
| 2022-10-26 | $18.16 | $18.16 | 62,125 | — | — |
| 2022-10-25 | $17.20 | $17.20 | 72,575 | — | — |
| 2022-10-24 | $18.08 | $18.08 | 303,650 | — | — |
| 2022-10-21 | $15.68 | $15.68 | 95,300 | — | — |
| 2022-10-20 | $17.00 | $17.00 | 164,450 | — | — |
| 2022-10-19 | $16.04 | $16.04 | 244,300 | — | — |
| 2022-10-18 | $16.92 | $16.92 | 877,525 | — | — |
| 2022-10-17 | $13.92 | $13.92 | 1,165,250 | — | — |
| 2022-10-14 | $15.16 | $15.16 | 9,394,350 | — | — |
| 2022-10-13 | $10.32 | $10.32 | 1,171,100 | — | — |
| 2022-10-12 | $9.88 | $9.88 | 119,200 | — | — |
| 2022-10-11 | $9.16 | $9.16 | 46,125 | — | — |
| 2022-10-10 | $9.24 | $9.24 | 30,050 | — | — |
| 2022-10-07 | $9.32 | $9.32 | 43,525 | — | — |
| 2022-10-06 | $9.40 | $9.40 | 23,300 | — | — |
| 2022-10-05 | $9.44 | $9.44 | 53,125 | — | — |
| 2022-10-04 | $9.24 | $9.24 | 49,050 | — | — |
| 2022-10-03 | $9.20 | $9.20 | 69,800 | — | — |
| 2022-09-30 | $9.12 | $9.12 | 71,750 | — | — |
| 2022-09-29 | $8.92 | $8.92 | 46,200 | — | — |
| 2022-09-28 | $9.08 | $9.08 | 133,200 | — | — |
| 2022-09-27 | $8.84 | $8.84 | 74,950 | — | — |
| 2022-09-26 | $8.44 | $8.44 | 300,675 | — | — |
| 2022-09-23 | $9.00 | $9.00 | 140,375 | — | — |
| 2022-09-22 | $9.28 | $9.28 | 118,150 | — | — |
| 2022-09-21 | $9.04 | $9.04 | 35,950 | — | — |
| 2022-09-20 | $9.28 | $9.28 | 99,125 | — | — |
| 2022-09-19 | $9.00 | $9.00 | 89,325 | — | — |
| 2022-09-16 | $9.40 | $9.40 | 130,750 | — | — |
| 2022-09-15 | $9.68 | $9.68 | 282,525 | — | — |
| 2022-09-14 | $8.80 | $8.80 | 219,250 | — | — |
| 2022-09-13 | $8.76 | $8.76 | 200,650 | — | — |
| 2022-09-12 | $9.48 | $9.48 | 925,050 | — | — |
| 2022-09-09 | $8.36 | $8.36 | 904,775 | — | — |
| 2022-09-08 | $8.56 | $8.56 | 11,870,125 | — | — |
| 2022-09-07 | $8.04 | $8.04 | 25,749,275 | — | — |
| 2022-09-06 | $4.68 | $4.68 | 5,550 | — | — |
| 2022-09-02 | $4.60 | $4.60 | 5,875 | — | — |
| 2022-09-01 | $4.44 | $4.44 | 33,725 | — | — |
| 2022-08-31 | $4.72 | $4.72 | 10,275 | — | — |
| 2022-08-30 | $5.00 | $5.00 | 11,825 | — | — |
| 2022-08-29 | $4.84 | $4.84 | 19,050 | — | — |
| 2022-08-26 | $4.84 | $4.84 | 24,600 | — | — |
| 2022-08-25 | $4.64 | $4.64 | 43,125 | — | — |
| 2022-08-24 | $4.56 | $4.56 | 2,225 | — | — |
| 2022-08-23 | $4.52 | $4.52 | 6,375 | — | — |
| 2022-08-22 | $4.48 | $4.48 | 9,000 | — | — |
| 2022-08-19 | $4.56 | $4.56 | 9,175 | — | — |
| 2022-08-18 | $4.64 | $4.64 | 24,150 | — | — |
| 2022-08-17 | $4.76 | $4.76 | 6,225 | — | — |
| 2022-08-16 | $4.68 | $4.68 | 16,500 | — | — |
| 2022-08-15 | $4.72 | $4.72 | 20,650 | — | — |
| 2022-08-12 | $4.64 | $4.64 | 11,800 | — | — |
| 2022-08-11 | $4.56 | $4.56 | 11,150 | — | — |
| 2022-08-10 | $4.72 | $4.72 | 12,125 | — | — |
| 2022-08-09 | $4.68 | $4.68 | 2,975 | — | — |
| 2022-08-08 | $4.68 | $4.68 | 17,525 | — | — |
| 2022-08-05 | $4.96 | $4.96 | 18,350 | — | — |
| 2022-08-04 | $4.88 | $4.88 | 7,850 | — | — |
| 2022-08-03 | $4.88 | $4.88 | 15,725 | — | — |
| 2022-08-02 | $4.76 | $4.76 | 7,700 | — | — |
| 2022-08-01 | $4.76 | $4.76 | 10,475 | — | — |
| 2022-07-29 | $4.68 | $4.68 | 11,900 | — | — |
| 2022-07-28 | $4.60 | $4.60 | 4,800 | — | — |
| 2022-07-27 | $4.80 | $4.80 | 7,025 | — | — |
| 2022-07-26 | $4.68 | $4.68 | 7,225 | — | — |
| 2022-07-25 | $4.90 | $4.90 | 3,150 | — | — |
| 2022-07-22 | $5.12 | $5.12 | 10,750 | — | — |
| 2022-07-21 | $5.00 | $5.00 | 42,525 | — | — |
| 2022-07-20 | $4.88 | $4.88 | 9,050 | — | — |
| 2022-07-19 | $4.66 | $4.66 | 28,900 | — | — |
| 2022-07-18 | $4.44 | $4.44 | 9,525 | — | — |
| 2022-07-15 | $4.60 | $4.60 | 3,800 | — | — |
| 2022-07-14 | $4.68 | $4.68 | 28,375 | — | — |
| 2022-07-13 | $4.68 | $4.68 | 13,275 | — | — |
| 2022-07-12 | $4.64 | $4.64 | 1,950 | — | — |
| 2022-07-11 | $4.64 | $4.64 | 13,875 | — | — |
| 2022-07-08 | $4.72 | $4.72 | 6,825 | — | — |
| 2022-07-07 | $4.68 | $4.68 | 23,275 | — | — |
| 2022-07-06 | $4.64 | $4.64 | 12,150 | — | — |
| 2022-07-05 | $4.64 | $4.64 | 10,350 | — | — |
| 2022-07-01 | $4.72 | $4.72 | 4,375 | — | — |
| 2022-06-30 | $4.88 | $4.88 | 18,725 | — | — |
| 2022-06-29 | $4.88 | $4.88 | 14,900 | — | — |
| 2022-06-28 | $4.84 | $4.84 | 800 | — | — |
| 2022-06-27 | $4.80 | $4.80 | 25,800 | — | — |
| 2022-06-24 | $4.72 | $4.72 | 34,300 | — | — |
| 2022-06-23 | $4.44 | $4.44 | 47,425 | — | — |
| 2022-06-22 | $4.44 | $4.44 | 30,275 | — | — |
| 2022-06-21 | $4.68 | $4.68 | 18,775 | — | — |
| 2022-06-17 | $4.60 | $4.60 | 10,850 | — | — |
| 2022-06-16 | $4.44 | $4.44 | 36,550 | — | — |
| 2022-06-15 | $4.20 | $4.20 | 5,700 | — | — |
| 2022-06-14 | $4.24 | $4.24 | 3,350 | — | — |
| 2022-06-13 | $4.24 | $4.24 | 12,000 | — | — |
| 2022-06-10 | $4.40 | $4.40 | 42,150 | — | — |
| 2022-06-09 | $4.88 | $4.88 | 10,725 | — | — |
| 2022-06-08 | $4.84 | $4.84 | 10,300 | — | — |
| 2022-06-07 | $4.80 | $4.80 | 10,050 | — | — |
| 2022-06-06 | $4.64 | $4.64 | 4,475 | — | — |
| 2022-06-03 | $4.60 | $4.60 | 16,075 | — | — |
| 2022-06-02 | $4.28 | $4.28 | 5,625 | — | — |
| 2022-06-01 | $4.20 | $4.20 | 43,975 | — | — |
| 2022-05-31 | $4.84 | $4.84 | 24,025 | — | — |
| 2022-05-27 | $4.60 | $4.60 | 24,375 | — | — |
| 2022-05-26 | $4.96 | $4.96 | 6,250 | — | — |
| 2022-05-25 | $4.96 | $4.96 | 11,325 | — | — |
| 2022-05-24 | $4.96 | $4.96 | 13,950 | — | — |
| 2022-05-23 | $5.08 | $5.08 | 4,725 | — | — |
| 2022-05-20 | $5.04 | $5.04 | 2,925 | — | — |
| 2022-05-19 | $5.00 | $5.00 | 5,500 | — | — |
| 2022-05-18 | $4.88 | $4.88 | 8,525 | — | — |
| 2022-05-17 | $5.04 | $5.04 | 10,325 | — | — |
| 2022-05-16 | $4.76 | $4.76 | 15,350 | — | — |
| 2022-05-13 | $4.68 | $4.68 | 15,425 | — | — |
| 2022-05-12 | $4.40 | $4.40 | 17,350 | — | — |
| 2022-05-11 | $4.64 | $4.64 | 30,325 | — | — |
| 2022-05-10 | $4.56 | $4.56 | 7,725 | — | — |
| 2022-05-09 | $4.92 | $4.92 | 28,150 | — | — |
| 2022-05-06 | $5.16 | $5.16 | 6,450 | — | — |
| 2022-05-05 | $5.24 | $5.24 | 3,625 | — | — |
| 2022-05-04 | $5.36 | $5.36 | 5,350 | — | — |
| 2022-05-03 | $5.20 | $5.20 | 6,650 | — | — |
| 2022-05-02 | $5.08 | $5.08 | 35,025 | — | — |
| 2022-04-29 | $5.36 | $5.36 | 15,600 | — | — |
| 2022-04-28 | $5.52 | $5.52 | 88,825 | — | — |
| 2022-04-27 | $5.84 | $5.84 | 26,650 | — | — |
| 2022-04-26 | $5.72 | $5.72 | 56,625 | — | — |
| 2022-04-25 | $5.76 | $5.76 | 118,450 | — | — |
| 2022-04-22 | $5.76 | $5.76 | 69,425 | — | — |
| 2022-04-21 | $5.52 | $5.52 | 282,000 | — | — |
| 2022-04-20 | $5.60 | $5.60 | 200,425 | — | — |
| 2022-04-19 | $5.24 | $5.24 | 142,125 | — | — |
| 2022-04-18 | $4.96 | $4.96 | 505,300 | — | — |
| 2022-04-14 | $4.16 | $4.16 | 51,200 | — | — |
| 2022-04-13 | $4.24 | $4.24 | 49,550 | — | — |
| 2022-04-12 | $3.96 | $3.96 | 34,600 | — | — |
| 2022-04-11 | $4.12 | $4.12 | 74,950 | — | — |
| 2022-04-08 | $4.12 | $4.12 | 81,650 | — | — |
| 2022-04-07 | $4.40 | $4.40 | 140,800 | — | — |
| 2022-04-06 | $4.48 | $4.48 | 259,100 | — | — |
| 2022-04-05 | $5.08 | $5.08 | 1,593,225 | — | — |
| 2022-04-04 | $6.52 | $6.52 | 108,550 | — | — |
| 2022-04-01 | $7.48 | $7.48 | 32,925 | — | — |
| 2022-03-31 | $7.52 | $7.52 | 55,800 | — | — |
| 2022-03-30 | $7.72 | $7.72 | 31,950 | — | — |
| 2022-03-29 | $7.84 | $7.84 | 31,175 | — | — |
| 2022-03-28 | $7.40 | $7.40 | 15,875 | — | — |
| 2022-03-25 | $7.76 | $7.76 | 13,400 | — | — |
| 2022-03-24 | $7.76 | $7.76 | 30,425 | — | — |
| 2022-03-23 | $8.00 | $8.00 | 13,800 | — | — |
| 2022-03-22 | $8.04 | $8.04 | 24,100 | — | — |
| 2022-03-21 | $8.12 | $8.12 | 53,575 | — | — |
| 2022-03-18 | $7.04 | $7.04 | 19,025 | — | — |
| 2022-03-17 | $7.04 | $7.04 | 39,450 | — | — |
| 2022-03-16 | $6.40 | $6.40 | 12,925 | — | — |
| 2022-03-15 | $6.32 | $6.32 | 33,050 | — | — |
| 2022-03-14 | $5.76 | $5.76 | 26,200 | — | — |
| 2022-03-11 | $6.28 | $6.28 | 12,325 | — | — |
| 2022-03-10 | $6.28 | $6.28 | 10,775 | — | — |
| 2022-03-09 | $6.24 | $6.24 | 27,475 | — | — |
| 2022-03-08 | $6.12 | $6.12 | 22,950 | — | — |
| 2022-03-07 | $6.40 | $6.40 | 42,925 | — | — |
| 2022-03-04 | $6.48 | $6.48 | 118,575 | — | — |
| 2022-03-03 | $6.80 | $6.80 | 112,125 | — | — |
| 2022-03-02 | $6.80 | $6.80 | 65,700 | — | — |
| 2022-03-01 | $6.20 | $6.20 | 44,175 | — | — |
| 2022-02-28 | $6.08 | $6.08 | 36,975 | — | — |
| 2022-02-25 | $6.00 | $6.00 | 57,450 | — | — |
| 2022-02-24 | $6.36 | $6.36 | 93,150 | — | — |
| 2022-02-23 | $5.80 | $5.80 | 96,925 | — | — |
| 2022-02-22 | $5.52 | $5.52 | 739,550 | — | — |
| 2022-02-18 | $5.72 | $5.72 | 210,500 | — | — |
| 2022-02-17 | $4.92 | $4.92 | 147,050 | — | — |
| 2022-02-16 | $4.80 | $4.80 | 33,750 | — | — |
| 2022-02-15 | $4.92 | $4.92 | 72,675 | — | — |
| 2022-02-14 | $4.60 | $4.60 | 35,275 | — | — |
| 2022-02-11 | $4.60 | $4.60 | 63,175 | — | — |
| 2022-02-10 | $5.00 | $5.00 | 36,700 | — | — |
| 2022-02-09 | $5.20 | $5.20 | 57,300 | — | — |
| 2022-02-08 | $5.00 | $5.00 | 39,300 | — | — |
| 2022-02-07 | $5.32 | $5.32 | 17,275 | — | — |
| 2022-02-04 | $5.24 | $5.24 | 28,850 | — | — |
| 2022-02-03 | $5.28 | $5.28 | 21,325 | — | — |
| 2022-02-02 | $5.32 | $5.32 | 36,575 | — | — |
| 2022-02-01 | $5.60 | $5.60 | 33,650 | — | — |
| 2022-01-31 | $5.56 | $5.56 | 67,950 | — | — |
| 2022-01-28 | $5.52 | $5.52 | 37,425 | — | — |
| 2022-01-27 | $5.40 | $5.40 | 42,625 | — | — |
| 2022-01-26 | $5.52 | $5.52 | 54,350 | — | — |
| 2022-01-25 | $6.00 | $6.00 | 225,675 | — | — |
| 2022-01-24 | $6.28 | $6.28 | 54,475 | — | — |
| 2022-01-21 | $6.72 | $6.72 | 42,050 | — | — |
| 2022-01-20 | $7.08 | $7.08 | 16,675 | — | — |
| 2022-01-19 | $7.32 | $7.32 | 60,650 | — | — |
| 2022-01-18 | $7.40 | $7.40 | 21,150 | — | — |
| 2022-01-14 | $7.76 | $7.76 | 32,225 | — | — |
| 2022-01-13 | $7.64 | $7.64 | 18,625 | — | — |
| 2022-01-12 | $7.88 | $7.88 | 21,075 | — | — |
| 2022-01-11 | $8.36 | $8.36 | 12,875 | — | — |
| 2022-01-10 | $8.16 | $8.16 | 14,400 | — | — |
| 2022-01-07 | $8.20 | $8.20 | 38,675 | — | — |
| 2022-01-06 | $8.60 | $8.60 | 27,600 | — | — |
| 2022-01-05 | $8.56 | $8.56 | 26,650 | — | — |
| 2022-01-04 | $9.56 | $9.56 | 20,025 | — | — |
| 2022-01-03 | $9.64 | $9.64 | 64,275 | — | — |