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
- 2021-07-16 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 | $4.31 | $4.31 | 864,500 | — | — |
| 2022-12-29 | $4.12 | $4.12 | 1,192,300 | — | — |
| 2022-12-28 | $3.96 | $3.96 | 1,013,000 | — | — |
| 2022-12-27 | $3.89 | $3.89 | 1,223,100 | — | — |
| 2022-12-23 | $4.10 | $4.10 | 2,515,600 | — | — |
| 2022-12-22 | $4.19 | $4.19 | 1,792,200 | — | — |
| 2022-12-21 | $4.20 | $4.20 | 1,559,000 | — | — |
| 2022-12-20 | $4.34 | $4.34 | 2,037,100 | — | — |
| 2022-12-19 | $4.45 | $4.45 | 1,374,300 | — | — |
| 2022-12-16 | $4.55 | $4.55 | 4,069,300 | — | — |
| 2022-12-15 | $4.77 | $4.77 | 1,895,400 | — | — |
| 2022-12-14 | $4.84 | $4.84 | 2,018,100 | — | — |
| 2022-12-13 | $4.93 | $4.93 | 2,157,000 | — | — |
| 2022-12-12 | $4.93 | $4.93 | 2,348,800 | — | — |
| 2022-12-09 | $5.68 | $5.68 | 4,968,800 | — | — |
| 2022-12-08 | $7.31 | $7.31 | 363,400 | — | — |
| 2022-12-07 | $7.00 | $7.00 | 255,400 | — | — |
| 2022-12-06 | $7.14 | $7.14 | 358,600 | — | — |
| 2022-12-05 | $7.28 | $7.28 | 349,800 | — | — |
| 2022-12-02 | $7.61 | $7.61 | 414,100 | — | — |
| 2022-12-01 | $7.34 | $7.34 | 454,200 | — | — |
| 2022-11-30 | $7.55 | $7.55 | 838,200 | — | — |
| 2022-11-29 | $7.10 | $7.10 | 544,400 | — | — |
| 2022-11-28 | $6.74 | $6.74 | 325,700 | — | — |
| 2022-11-25 | $7.01 | $7.01 | 227,600 | — | — |
| 2022-11-23 | $7.01 | $7.01 | 421,900 | — | — |
| 2022-11-22 | $7.15 | $7.15 | 411,300 | — | — |
| 2022-11-21 | $7.36 | $7.36 | 650,800 | — | — |
| 2022-11-18 | $7.88 | $7.88 | 514,500 | — | — |
| 2022-11-17 | $7.59 | $7.59 | 347,900 | — | — |
| 2022-11-16 | $7.50 | $7.50 | 672,300 | — | — |
| 2022-11-15 | $8.17 | $8.17 | 1,374,200 | — | — |
| 2022-11-14 | $8.47 | $8.47 | 1,419,500 | — | — |
| 2022-11-11 | $8.41 | $8.41 | 717,500 | — | — |
| 2022-11-10 | $7.79 | $7.79 | 790,000 | — | — |
| 2022-11-09 | $6.68 | $6.68 | 419,100 | — | — |
| 2022-11-08 | $7.02 | $7.02 | 461,700 | — | — |
| 2022-11-07 | $6.96 | $6.96 | 309,900 | — | — |
| 2022-11-04 | $6.81 | $6.81 | 511,100 | — | — |
| 2022-11-03 | $7.29 | $7.29 | 267,200 | — | — |
| 2022-11-02 | $7.33 | $7.33 | 563,000 | — | — |
| 2022-11-01 | $8.01 | $8.01 | 408,100 | — | — |
| 2022-10-31 | $8.17 | $8.17 | 797,700 | — | — |
| 2022-10-28 | $7.99 | $7.99 | 588,600 | — | — |
| 2022-10-27 | $7.25 | $7.25 | 520,900 | — | — |
| 2022-10-26 | $7.38 | $7.38 | 352,700 | — | — |
| 2022-10-25 | $7.30 | $7.30 | 661,800 | — | — |
| 2022-10-24 | $7.33 | $7.33 | 1,346,300 | — | — |
| 2022-10-21 | $7.49 | $7.49 | 3,175,300 | — | — |
| 2022-10-20 | $7.09 | $7.09 | 231,900 | — | — |
| 2022-10-19 | $7.08 | $7.08 | 403,700 | — | — |
| 2022-10-18 | $7.30 | $7.30 | 312,300 | — | — |
| 2022-10-17 | $7.53 | $7.53 | 351,000 | — | — |
| 2022-10-14 | $7.15 | $7.15 | 436,400 | — | — |
| 2022-10-13 | $7.48 | $7.48 | 260,100 | — | — |
| 2022-10-12 | $7.57 | $7.57 | 440,400 | — | — |
| 2022-10-11 | $7.54 | $7.54 | 373,000 | — | — |
| 2022-10-10 | $7.24 | $7.24 | 467,400 | — | — |
| 2022-10-07 | $7.89 | $7.89 | 358,700 | — | — |
| 2022-10-06 | $8.45 | $8.45 | 194,700 | — | — |
| 2022-10-05 | $8.57 | $8.57 | 254,200 | — | — |
| 2022-10-04 | $8.50 | $8.50 | 405,800 | — | — |
| 2022-10-03 | $8.09 | $8.09 | 432,700 | — | — |
| 2022-09-30 | $7.80 | $7.80 | 587,200 | — | — |
| 2022-09-29 | $7.90 | $7.90 | 552,600 | — | — |
| 2022-09-28 | $8.35 | $8.35 | 488,400 | — | — |
| 2022-09-27 | $8.13 | $8.13 | 1,066,400 | — | — |
| 2022-09-26 | $7.61 | $7.61 | 1,083,500 | — | — |
| 2022-09-23 | $7.58 | $7.58 | 651,500 | — | — |
| 2022-09-22 | $7.42 | $7.42 | 454,500 | — | — |
| 2022-09-21 | $7.18 | $7.18 | 518,100 | — | — |
| 2022-09-20 | $7.39 | $7.39 | 496,600 | — | — |
| 2022-09-19 | $7.30 | $7.30 | 758,000 | — | — |
| 2022-09-16 | $8.12 | $8.12 | 4,592,900 | — | — |
| 2022-09-15 | $8.75 | $8.75 | 730,300 | — | — |
| 2022-09-14 | $8.99 | $8.99 | 655,700 | — | — |
| 2022-09-13 | $8.65 | $8.65 | 775,900 | — | — |
| 2022-09-12 | $8.96 | $8.96 | 814,900 | — | — |
| 2022-09-09 | $8.50 | $8.50 | 541,000 | — | — |
| 2022-09-08 | $8.34 | $8.34 | 1,263,100 | — | — |
| 2022-09-07 | $9.40 | $9.40 | 767,200 | — | — |
| 2022-09-06 | $8.85 | $8.85 | 679,000 | — | — |
| 2022-09-02 | $8.84 | $8.84 | 952,900 | — | — |
| 2022-09-01 | $8.67 | $8.67 | 515,200 | — | — |
| 2022-08-31 | $9.02 | $9.02 | 1,093,300 | — | — |
| 2022-08-30 | $8.24 | $8.24 | 855,600 | — | — |
| 2022-08-29 | $8.23 | $8.23 | 1,064,200 | — | — |
| 2022-08-26 | $8.36 | $8.36 | 589,300 | — | — |
| 2022-08-25 | $8.29 | $8.29 | 581,500 | — | — |
| 2022-08-24 | $9.19 | $9.19 | 141,900 | — | — |
| 2022-08-23 | $8.90 | $8.90 | 189,500 | — | — |
| 2022-08-22 | $8.47 | $8.47 | 225,400 | — | — |
| 2022-08-19 | $8.50 | $8.50 | 354,800 | — | — |
| 2022-08-18 | $9.00 | $9.00 | 336,800 | — | — |
| 2022-08-17 | $9.64 | $9.64 | 298,600 | — | — |
| 2022-08-16 | $9.95 | $9.95 | 265,200 | — | — |
| 2022-08-15 | $10.68 | $10.68 | 320,500 | — | — |
| 2022-08-12 | $9.77 | $9.77 | 498,800 | — | — |
| 2022-08-11 | $8.47 | $8.47 | 297,700 | — | — |
| 2022-08-10 | $9.53 | $9.53 | 281,200 | — | — |
| 2022-08-09 | $9.50 | $9.50 | 280,900 | — | — |
| 2022-08-08 | $9.22 | $9.22 | 499,400 | — | — |
| 2022-08-05 | $8.96 | $8.96 | 397,600 | — | — |
| 2022-08-04 | $8.16 | $8.16 | 186,400 | — | — |
| 2022-08-03 | $7.74 | $7.74 | 253,700 | — | — |
| 2022-08-02 | $7.50 | $7.50 | 185,000 | — | — |
| 2022-08-01 | $7.20 | $7.20 | 190,200 | — | — |
| 2022-07-29 | $7.54 | $7.54 | 326,100 | — | — |
| 2022-07-28 | $7.89 | $7.89 | 296,600 | — | — |
| 2022-07-27 | $8.11 | $8.11 | 245,400 | — | — |
| 2022-07-26 | $7.96 | $7.96 | 171,900 | — | — |
| 2022-07-25 | $7.85 | $7.85 | 240,200 | — | — |
| 2022-07-22 | $7.47 | $7.47 | 166,800 | — | — |
| 2022-07-21 | $7.77 | $7.77 | 154,900 | — | — |
| 2022-07-20 | $7.88 | $7.88 | 537,100 | — | — |
| 2022-07-19 | $7.28 | $7.28 | 370,200 | — | — |
| 2022-07-18 | $6.72 | $6.72 | 395,900 | — | — |
| 2022-07-15 | $6.65 | $6.65 | 358,700 | — | — |
| 2022-07-14 | $6.89 | $6.89 | 344,800 | — | — |
| 2022-07-13 | $6.42 | $6.42 | 183,000 | — | — |
| 2022-07-12 | $6.27 | $6.27 | 159,400 | — | — |
| 2022-07-11 | $6.29 | $6.29 | 164,400 | — | — |
| 2022-07-08 | $6.70 | $6.70 | 316,300 | — | — |
| 2022-07-07 | $6.50 | $6.50 | 368,500 | — | — |
| 2022-07-06 | $6.16 | $6.16 | 234,600 | — | — |
| 2022-07-05 | $6.06 | $6.06 | 385,800 | — | — |
| 2022-07-01 | $5.82 | $5.82 | 361,000 | — | — |
| 2022-06-30 | $5.57 | $5.57 | 218,800 | — | — |
| 2022-06-29 | $5.48 | $5.48 | 212,000 | — | — |
| 2022-06-28 | $5.41 | $5.41 | 258,000 | — | — |
| 2022-06-27 | $5.61 | $5.61 | 330,100 | — | — |
| 2022-06-24 | $5.93 | $5.93 | 1,480,700 | — | — |
| 2022-06-23 | $5.76 | $5.76 | 506,500 | — | — |
| 2022-06-22 | $5.35 | $5.35 | 355,100 | — | — |
| 2022-06-21 | $5.03 | $5.03 | 228,700 | — | — |
| 2022-06-17 | $4.93 | $4.93 | 549,700 | — | — |
| 2022-06-16 | $4.58 | $4.58 | 218,100 | — | — |
| 2022-06-15 | $4.82 | $4.82 | 393,200 | — | — |
| 2022-06-14 | $4.86 | $4.86 | 181,500 | — | — |
| 2022-06-13 | $4.99 | $4.99 | 335,300 | — | — |
| 2022-06-10 | $5.38 | $5.38 | 268,600 | — | — |
| 2022-06-09 | $5.55 | $5.55 | 193,800 | — | — |
| 2022-06-08 | $5.76 | $5.76 | 248,500 | — | — |
| 2022-06-07 | $5.73 | $5.73 | 430,600 | — | — |
| 2022-06-06 | $5.50 | $5.50 | 358,000 | — | — |
| 2022-06-03 | $5.65 | $5.65 | 1,280,200 | — | — |
| 2022-06-02 | $4.99 | $4.99 | 694,900 | — | — |
| 2022-06-01 | $5.02 | $5.02 | 432,600 | — | — |
| 2022-05-31 | $5.42 | $5.42 | 669,700 | — | — |
| 2022-05-27 | $5.61 | $5.61 | 409,600 | — | — |
| 2022-05-26 | $5.54 | $5.54 | 500,700 | — | — |
| 2022-05-25 | $5.49 | $5.49 | 287,000 | — | — |
| 2022-05-24 | $5.39 | $5.39 | 644,900 | — | — |
| 2022-05-23 | $5.56 | $5.56 | 693,000 | — | — |
| 2022-05-20 | $5.78 | $5.78 | 533,900 | — | — |
| 2022-05-19 | $5.54 | $5.54 | 307,300 | — | — |
| 2022-05-18 | $5.57 | $5.57 | 419,200 | — | — |
| 2022-05-17 | $6.17 | $6.17 | 476,800 | — | — |
| 2022-05-16 | $5.99 | $5.99 | 644,900 | — | — |
| 2022-05-13 | $5.80 | $5.80 | 676,600 | — | — |
| 2022-05-12 | $5.81 | $5.81 | 481,100 | — | — |
| 2022-05-11 | $5.64 | $5.64 | 536,800 | — | — |
| 2022-05-10 | $6.31 | $6.31 | 547,100 | — | — |
| 2022-05-09 | $6.18 | $6.18 | 408,000 | — | — |
| 2022-05-06 | $6.97 | $6.97 | 391,400 | — | — |
| 2022-05-05 | $7.38 | $7.38 | 346,400 | — | — |
| 2022-05-04 | $7.93 | $7.93 | 426,100 | — | — |
| 2022-05-03 | $7.60 | $7.60 | 313,700 | — | — |
| 2022-05-02 | $7.91 | $7.91 | 434,800 | — | — |
| 2022-04-29 | $7.28 | $7.28 | 544,000 | — | — |
| 2022-04-28 | $7.44 | $7.44 | 828,000 | — | — |
| 2022-04-27 | $8.04 | $8.04 | 421,200 | — | — |
| 2022-04-26 | $8.16 | $8.16 | 267,800 | — | — |
| 2022-04-25 | $8.49 | $8.49 | 238,800 | — | — |
| 2022-04-22 | $8.10 | $8.10 | 291,200 | — | — |
| 2022-04-21 | $8.15 | $8.15 | 556,000 | — | — |
| 2022-04-20 | $8.69 | $8.69 | 451,500 | — | — |
| 2022-04-19 | $8.72 | $8.72 | 1,209,400 | — | — |
| 2022-04-18 | $8.26 | $8.26 | 676,300 | — | — |
| 2022-04-14 | $8.63 | $8.63 | 682,900 | — | — |
| 2022-04-13 | $8.58 | $8.58 | 674,800 | — | — |
| 2022-04-12 | $7.91 | $7.91 | 336,800 | — | — |
| 2022-04-11 | $7.97 | $7.97 | 586,900 | — | — |
| 2022-04-08 | $8.08 | $8.08 | 375,000 | — | — |
| 2022-04-07 | $8.17 | $8.17 | 237,300 | — | — |
| 2022-04-06 | $8.28 | $8.28 | 307,400 | — | — |
| 2022-04-05 | $8.27 | $8.27 | 378,100 | — | — |
| 2022-04-04 | $8.65 | $8.65 | 550,800 | — | — |
| 2022-04-01 | $8.45 | $8.45 | 547,300 | — | — |
| 2022-03-31 | $8.60 | $8.60 | 537,200 | — | — |
| 2022-03-30 | $9.01 | $9.01 | 547,700 | — | — |
| 2022-03-29 | $9.70 | $9.70 | 641,300 | — | — |
| 2022-03-28 | $9.63 | $9.63 | 274,400 | — | — |
| 2022-03-25 | $9.79 | $9.79 | 797,800 | — | — |
| 2022-03-24 | $9.13 | $9.13 | 559,700 | — | — |
| 2022-03-23 | $8.97 | $8.97 | 704,600 | — | — |
| 2022-03-22 | $9.70 | $9.70 | 1,243,600 | — | — |
| 2022-03-21 | $9.88 | $9.88 | 1,497,800 | — | — |
| 2022-03-18 | $11.26 | $11.26 | 6,477,700 | — | — |
| 2022-03-17 | $11.14 | $11.14 | 1,427,900 | — | — |
| 2022-03-16 | $10.87 | $10.87 | 1,440,400 | — | — |
| 2022-03-15 | $10.67 | $10.67 | 657,600 | — | — |
| 2022-03-14 | $10.97 | $10.97 | 926,300 | — | — |
| 2022-03-11 | $11.38 | $11.38 | 518,800 | — | — |
| 2022-03-10 | $11.71 | $11.71 | 614,000 | — | — |
| 2022-03-09 | $11.97 | $11.97 | 475,300 | — | — |
| 2022-03-08 | $11.43 | $11.43 | 735,100 | — | — |
| 2022-03-07 | $11.58 | $11.58 | 1,121,100 | — | — |
| 2022-03-04 | $11.29 | $11.29 | 820,000 | — | — |
| 2022-03-03 | $11.91 | $11.91 | 406,500 | — | — |
| 2022-03-02 | $12.48 | $12.48 | 425,400 | — | — |
| 2022-03-01 | $12.12 | $12.12 | 433,100 | — | — |
| 2022-02-28 | $12.40 | $12.40 | 722,200 | — | — |
| 2022-02-25 | $12.15 | $12.15 | 459,900 | — | — |
| 2022-02-24 | $11.91 | $11.91 | 593,400 | — | — |
| 2022-02-23 | $11.01 | $11.01 | 537,200 | — | — |
| 2022-02-22 | $11.49 | $11.49 | 509,200 | — | — |
| 2022-02-18 | $11.53 | $11.53 | 558,400 | — | — |
| 2022-02-17 | $11.78 | $11.78 | 303,200 | — | — |
| 2022-02-16 | $12.36 | $12.36 | 409,900 | — | — |
| 2022-02-15 | $12.44 | $12.44 | 625,500 | — | — |
| 2022-02-14 | $11.93 | $11.93 | 261,200 | — | — |
| 2022-02-11 | $12.25 | $12.25 | 446,100 | — | — |
| 2022-02-10 | $12.01 | $12.01 | 598,400 | — | — |
| 2022-02-09 | $12.41 | $12.41 | 1,060,200 | — | — |
| 2022-02-08 | $11.88 | $11.88 | 566,000 | — | — |
| 2022-02-07 | $11.91 | $11.91 | 460,900 | — | — |
| 2022-02-04 | $11.45 | $11.45 | 650,200 | — | — |
| 2022-02-03 | $11.15 | $11.15 | 644,600 | — | — |
| 2022-02-02 | $11.10 | $11.10 | 561,900 | — | — |
| 2022-02-01 | $11.54 | $11.54 | 647,700 | — | — |
| 2022-01-31 | $11.85 | $11.85 | 477,700 | — | — |
| 2022-01-28 | $11.25 | $11.25 | 978,500 | — | — |
| 2022-01-27 | $11.04 | $11.04 | 471,700 | — | — |
| 2022-01-26 | $11.28 | $11.28 | 595,100 | — | — |
| 2022-01-25 | $11.86 | $11.86 | 683,900 | — | — |
| 2022-01-24 | $11.30 | $11.30 | 1,129,300 | — | — |
| 2022-01-21 | $11.05 | $11.05 | 3,157,400 | — | — |
| 2022-01-20 | $11.41 | $11.41 | 1,545,700 | — | — |
| 2022-01-19 | $11.30 | $11.30 | 702,600 | — | — |
| 2022-01-18 | $12.17 | $12.17 | 897,300 | — | — |
| 2022-01-14 | $12.94 | $12.94 | 863,800 | — | — |
| 2022-01-13 | $13.25 | $13.25 | 1,330,800 | — | — |
| 2022-01-12 | $13.37 | $13.37 | 1,319,100 | — | — |
| 2022-01-11 | $12.55 | $12.55 | 616,900 | — | — |
| 2022-01-10 | $12.07 | $12.07 | 361,800 | — | — |
| 2022-01-07 | $12.89 | $12.89 | 404,200 | — | — |
| 2022-01-06 | $13.35 | $13.35 | 1,219,400 | — | — |
| 2022-01-05 | $13.15 | $13.15 | 1,408,900 | — | — |
| 2022-01-04 | $14.95 | $14.95 | 602,100 | — | — |
| 2022-01-03 | $15.48 | $15.48 | 816,100 | — | — |