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
- 2013-10-02 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 | $6.74 | $8.20 | 554,900 | — | — |
| 2022-12-29 | $6.79 | $8.26 | 745,500 | — | — |
| 2022-12-28 | $6.54 | $7.96 | 1,075,900 | — | — |
| 2022-12-27 | $6.79 | $8.26 | 883,500 | — | — |
| 2022-12-23 | $6.83 | $8.31 | 923,600 | — | — |
| 2022-12-22 | $6.79 | $8.26 | 1,136,800 | — | — |
| 2022-12-21 | $6.90 | $8.39 | 2,110,100 | — | — |
| 2022-12-20 | $6.85 | $8.33 | 1,681,700 | — | — |
| 2022-12-19 | $6.79 | $8.26 | 2,785,700 | — | — |
| 2022-12-16 | $6.76 | $8.22 | 2,436,300 | — | — |
| 2022-12-15 | $6.89 | $8.34 | 1,082,300 | — | — |
| 2022-12-14 | $7.12 | $8.62 | 1,375,100 | — | — |
| 2022-12-13 | $6.95 | $8.41 | 1,048,500 | — | — |
| 2022-12-12 | $6.88 | $8.33 | 902,200 | — | — |
| 2022-12-09 | $6.79 | $8.22 | 1,038,700 | — | — |
| 2022-12-08 | $6.79 | $8.22 | 641,600 | — | — |
| 2022-12-07 | $6.77 | $8.19 | 938,000 | — | — |
| 2022-12-06 | $6.82 | $8.25 | 984,700 | — | — |
| 2022-12-05 | $7.08 | $8.57 | 1,561,000 | — | — |
| 2022-12-02 | $7.52 | $9.10 | 887,300 | — | — |
| 2022-12-01 | $7.60 | $9.20 | 787,400 | — | — |
| 2022-11-30 | $7.71 | $9.33 | 1,348,100 | — | — |
| 2022-11-29 | $7.64 | $9.25 | 573,500 | — | — |
| 2022-11-28 | $7.52 | $9.10 | 796,700 | — | — |
| 2022-11-25 | $7.68 | $9.30 | 1,035,500 | — | — |
| 2022-11-23 | $7.60 | $9.20 | 517,400 | — | — |
| 2022-11-22 | $7.63 | $9.23 | 747,700 | — | — |
| 2022-11-21 | $7.49 | $9.07 | 722,800 | — | — |
| 2022-11-18 | $7.45 | $9.02 | 1,416,400 | — | — |
| 2022-11-17 | $7.44 | $9.00 | 1,778,000 | — | — |
| 2022-11-16 | $7.32 | $8.86 | 972,900 | — | — |
| 2022-11-15 | $7.47 | $9.04 | 822,700 | — | — |
| 2022-11-14 | $7.44 | $9.00 | 760,600 | — | — |
| 2022-11-11 | $7.67 | $9.28 | 1,085,500 | — | — |
| 2022-11-10 | $7.61 | $9.21 | 1,430,200 | — | — |
| 2022-11-09 | $7.12 | $8.62 | 677,400 | — | — |
| 2022-11-08 | $7.30 | $8.84 | 779,200 | — | — |
| 2022-11-07 | $7.25 | $8.77 | 1,019,600 | — | — |
| 2022-11-04 | $7.24 | $8.76 | 768,100 | — | — |
| 2022-11-03 | $7.06 | $8.54 | 790,900 | — | — |
| 2022-11-02 | $7.04 | $8.52 | 1,719,600 | — | — |
| 2022-11-01 | $7.25 | $8.77 | 1,078,100 | — | — |
| 2022-10-31 | $7.37 | $8.92 | 1,228,600 | — | — |
| 2022-10-28 | $7.35 | $8.90 | 2,043,400 | — | — |
| 2022-10-27 | $7.00 | $8.47 | 2,829,200 | — | — |
| 2022-10-26 | $6.98 | $8.45 | 1,557,900 | — | — |
| 2022-10-25 | $7.14 | $8.64 | 2,253,200 | — | — |
| 2022-10-24 | $6.96 | $8.42 | 1,697,500 | — | — |
| 2022-10-21 | $6.98 | $8.45 | 2,549,100 | — | — |
| 2022-10-20 | $6.78 | $8.21 | 1,133,700 | — | — |
| 2022-10-19 | $6.66 | $8.06 | 2,540,100 | — | — |
| 2022-10-18 | $6.75 | $8.17 | 2,278,100 | — | — |
| 2022-10-17 | $6.88 | $8.33 | 1,581,500 | — | — |
| 2022-10-14 | $6.69 | $8.10 | 1,054,400 | — | — |
| 2022-10-13 | $6.70 | $8.11 | 2,268,900 | — | — |
| 2022-10-12 | $6.55 | $7.93 | 733,500 | — | — |
| 2022-10-11 | $6.52 | $7.89 | 1,065,000 | — | — |
| 2022-10-10 | $6.38 | $7.72 | 1,239,200 | — | — |
| 2022-10-07 | $6.40 | $7.75 | 852,300 | — | — |
| 2022-10-06 | $6.59 | $7.98 | 1,125,400 | — | — |
| 2022-10-05 | $6.68 | $8.08 | 1,273,800 | — | — |
| 2022-10-04 | $7.00 | $8.47 | 1,894,600 | — | — |
| 2022-10-03 | $6.57 | $7.95 | 925,100 | — | — |
| 2022-09-30 | $6.56 | $7.94 | 979,600 | — | — |
| 2022-09-29 | $6.47 | $7.83 | 1,203,300 | — | — |
| 2022-09-28 | $6.72 | $8.13 | 1,223,400 | — | — |
| 2022-09-27 | $6.41 | $7.76 | 1,428,900 | — | — |
| 2022-09-26 | $6.54 | $7.92 | 1,180,200 | — | — |
| 2022-09-23 | $6.83 | $8.27 | 1,084,100 | — | — |
| 2022-09-22 | $7.10 | $8.59 | 1,036,900 | — | — |
| 2022-09-21 | $7.17 | $8.68 | 1,050,100 | — | — |
| 2022-09-20 | $7.31 | $8.85 | 587,800 | — | — |
| 2022-09-19 | $7.47 | $9.04 | 824,800 | — | — |
| 2022-09-16 | $7.43 | $8.99 | 2,239,600 | — | — |
| 2022-09-15 | $7.17 | $8.68 | 1,046,800 | — | — |
| 2022-09-14 | $7.25 | $8.77 | 1,225,600 | — | — |
| 2022-09-13 | $7.24 | $8.72 | 980,900 | — | — |
| 2022-09-12 | $7.49 | $9.02 | 741,800 | — | — |
| 2022-09-09 | $7.40 | $8.91 | 705,900 | — | — |
| 2022-09-08 | $7.35 | $8.85 | 603,700 | — | — |
| 2022-09-07 | $7.23 | $8.71 | 735,200 | — | — |
| 2022-09-06 | $7.12 | $8.58 | 1,380,700 | — | — |
| 2022-09-02 | $7.18 | $8.65 | 994,000 | — | — |
| 2022-09-01 | $6.96 | $8.38 | 974,000 | — | — |
| 2022-08-31 | $6.97 | $8.39 | 1,610,300 | — | — |
| 2022-08-30 | $7.09 | $8.54 | 1,029,000 | — | — |
| 2022-08-29 | $7.15 | $8.61 | 635,900 | — | — |
| 2022-08-26 | $7.20 | $8.67 | 658,900 | — | — |
| 2022-08-25 | $7.44 | $8.96 | 1,197,500 | — | — |
| 2022-08-24 | $7.39 | $8.90 | 987,300 | — | — |
| 2022-08-23 | $7.41 | $8.92 | 1,196,200 | — | — |
| 2022-08-22 | $7.31 | $8.80 | 1,076,800 | — | — |
| 2022-08-19 | $7.58 | $9.13 | 723,800 | — | — |
| 2022-08-18 | $7.82 | $9.42 | 1,736,500 | — | — |
| 2022-08-17 | $7.94 | $9.56 | 739,300 | — | — |
| 2022-08-16 | $8.15 | $9.82 | 1,031,400 | — | — |
| 2022-08-15 | $8.06 | $9.71 | 1,031,400 | — | — |
| 2022-08-12 | $8.18 | $9.85 | 999,300 | — | — |
| 2022-08-11 | $8.14 | $9.80 | 649,700 | — | — |
| 2022-08-10 | $7.90 | $9.52 | 1,301,300 | — | — |
| 2022-08-09 | $7.75 | $9.33 | 951,500 | — | — |
| 2022-08-08 | $7.95 | $9.58 | 1,121,400 | — | — |
| 2022-08-05 | $7.72 | $9.30 | 766,500 | — | — |
| 2022-08-04 | $7.82 | $9.42 | 1,009,100 | — | — |
| 2022-08-03 | $7.86 | $9.47 | 1,001,000 | — | — |
| 2022-08-02 | $8.09 | $9.74 | 924,800 | — | — |
| 2022-08-01 | $8.35 | $10.06 | 1,401,800 | — | — |
| 2022-07-29 | $8.53 | $10.27 | 2,352,300 | — | — |
| 2022-07-28 | $8.20 | $9.88 | 2,100,300 | — | — |
| 2022-07-27 | $7.69 | $9.26 | 1,103,600 | — | — |
| 2022-07-26 | $7.55 | $9.09 | 1,074,300 | — | — |
| 2022-07-25 | $7.73 | $9.31 | 945,300 | — | — |
| 2022-07-22 | $7.64 | $9.20 | 585,600 | — | — |
| 2022-07-21 | $7.65 | $9.21 | 1,065,100 | — | — |
| 2022-07-20 | $7.75 | $9.33 | 1,091,600 | — | — |
| 2022-07-19 | $7.68 | $9.25 | 1,212,200 | — | — |
| 2022-07-18 | $7.41 | $8.92 | 1,005,600 | — | — |
| 2022-07-15 | $7.41 | $8.92 | 1,117,700 | — | — |
| 2022-07-14 | $7.23 | $8.71 | 1,306,700 | — | — |
| 2022-07-13 | $7.07 | $8.52 | 980,100 | — | — |
| 2022-07-12 | $7.08 | $8.53 | 675,300 | — | — |
| 2022-07-11 | $6.88 | $8.29 | 1,141,000 | — | — |
| 2022-07-08 | $7.01 | $8.44 | 994,300 | — | — |
| 2022-07-07 | $7.27 | $8.76 | 678,000 | — | — |
| 2022-07-06 | $7.13 | $8.59 | 752,900 | — | — |
| 2022-07-05 | $7.33 | $8.83 | 1,234,900 | — | — |
| 2022-07-01 | $7.18 | $8.65 | 1,500,300 | — | — |
| 2022-06-30 | $7.03 | $8.47 | 1,136,500 | — | — |
| 2022-06-29 | $7.07 | $8.52 | 647,100 | — | — |
| 2022-06-28 | $7.15 | $8.61 | 1,396,800 | — | — |
| 2022-06-27 | $7.23 | $8.71 | 1,762,900 | — | — |
| 2022-06-24 | $7.32 | $8.82 | 2,507,200 | — | — |
| 2022-06-23 | $7.14 | $8.60 | 1,674,000 | — | — |
| 2022-06-22 | $6.96 | $8.38 | 1,863,400 | — | — |
| 2022-06-21 | $6.90 | $8.31 | 2,133,300 | — | — |
| 2022-06-17 | $6.85 | $8.25 | 2,711,500 | — | — |
| 2022-06-16 | $6.57 | $7.91 | 1,932,100 | — | — |
| 2022-06-15 | $6.96 | $8.38 | 2,053,400 | — | — |
| 2022-06-14 | $6.69 | $8.06 | 1,512,000 | — | — |
| 2022-06-13 | $6.78 | $8.12 | 2,108,900 | — | — |
| 2022-06-10 | $7.37 | $8.83 | 1,174,200 | — | — |
| 2022-06-09 | $7.44 | $8.91 | 1,669,900 | — | — |
| 2022-06-08 | $7.76 | $9.30 | 1,469,200 | — | — |
| 2022-06-07 | $8.02 | $9.61 | 1,467,400 | — | — |
| 2022-06-06 | $7.77 | $9.31 | 1,166,300 | — | — |
| 2022-06-03 | $7.71 | $9.24 | 1,829,000 | — | — |
| 2022-06-02 | $7.94 | $9.51 | 1,366,200 | — | — |
| 2022-06-01 | $7.85 | $9.41 | 1,314,900 | — | — |
| 2022-05-31 | $8.00 | $9.59 | 1,809,800 | — | — |
| 2022-05-27 | $8.20 | $9.83 | 1,053,600 | — | — |
| 2022-05-26 | $8.13 | $9.74 | 1,850,900 | — | — |
| 2022-05-25 | $7.94 | $9.51 | 1,685,600 | — | — |
| 2022-05-24 | $7.82 | $9.37 | 1,961,700 | — | — |
| 2022-05-23 | $7.78 | $9.32 | 2,071,100 | — | — |
| 2022-05-20 | $7.85 | $9.41 | 2,230,600 | — | — |
| 2022-05-19 | $8.06 | $9.66 | 1,125,900 | — | — |
| 2022-05-18 | $8.22 | $9.85 | 1,558,000 | — | — |
| 2022-05-17 | $8.48 | $10.16 | 1,260,100 | — | — |
| 2022-05-16 | $8.08 | $9.68 | 1,215,500 | — | — |
| 2022-05-13 | $8.02 | $9.61 | 1,308,600 | — | — |
| 2022-05-12 | $7.94 | $9.51 | 2,411,300 | — | — |
| 2022-05-11 | $7.76 | $9.30 | 2,302,600 | — | — |
| 2022-05-10 | $7.82 | $9.37 | 3,004,000 | — | — |
| 2022-05-09 | $8.22 | $9.85 | 1,469,200 | — | — |
| 2022-05-06 | $8.59 | $10.29 | 1,307,500 | — | — |
| 2022-05-05 | $8.71 | $10.44 | 1,429,700 | — | — |
| 2022-05-04 | $9.07 | $10.87 | 1,539,400 | — | — |
| 2022-05-03 | $8.90 | $10.66 | 2,658,000 | — | — |
| 2022-05-02 | $8.61 | $10.32 | 2,680,700 | — | — |
| 2022-04-29 | $8.64 | $10.35 | 2,146,700 | — | — |
| 2022-04-28 | $8.77 | $10.51 | 1,655,800 | — | — |
| 2022-04-27 | $8.51 | $10.20 | 2,761,200 | — | — |
| 2022-04-26 | $8.75 | $10.48 | 1,466,900 | — | — |
| 2022-04-25 | $8.85 | $10.60 | 1,492,700 | — | — |
| 2022-04-22 | $8.76 | $10.50 | 1,234,200 | — | — |
| 2022-04-21 | $8.85 | $10.60 | 1,078,300 | — | — |
| 2022-04-20 | $8.97 | $10.75 | 804,100 | — | — |
| 2022-04-19 | $8.96 | $10.74 | 1,128,100 | — | — |
| 2022-04-18 | $8.83 | $10.58 | 852,500 | — | — |
| 2022-04-14 | $8.90 | $10.66 | 715,500 | — | — |
| 2022-04-13 | $9.02 | $10.81 | 945,400 | — | — |
| 2022-04-12 | $8.89 | $10.65 | 1,292,400 | — | — |
| 2022-04-11 | $8.89 | $10.65 | 1,130,100 | — | — |
| 2022-04-08 | $8.85 | $10.60 | 1,161,700 | — | — |
| 2022-04-07 | $8.86 | $10.62 | 2,130,900 | — | — |
| 2022-04-06 | $9.08 | $10.88 | 1,513,900 | — | — |
| 2022-04-05 | $9.28 | $11.12 | 2,162,800 | — | — |
| 2022-04-04 | $9.53 | $11.42 | 1,583,300 | — | — |
| 2022-04-01 | $9.76 | $11.69 | 1,154,400 | — | — |
| 2022-03-31 | $9.82 | $11.77 | 1,210,000 | — | — |
| 2022-03-30 | $9.90 | $11.86 | 841,300 | — | — |
| 2022-03-29 | $10.03 | $12.02 | 1,407,400 | — | — |
| 2022-03-28 | $9.86 | $11.81 | 843,900 | — | — |
| 2022-03-25 | $9.90 | $11.86 | 1,249,400 | — | — |
| 2022-03-24 | $9.72 | $11.65 | 768,700 | — | — |
| 2022-03-23 | $9.61 | $11.51 | 1,065,600 | — | — |
| 2022-03-22 | $9.87 | $11.83 | 1,578,800 | — | — |
| 2022-03-21 | $9.79 | $11.73 | 888,000 | — | — |
| 2022-03-18 | $9.86 | $11.81 | 1,967,000 | — | — |
| 2022-03-17 | $9.87 | $11.83 | 1,388,300 | — | — |
| 2022-03-16 | $9.72 | $11.65 | 1,668,800 | — | — |
| 2022-03-15 | $9.52 | $11.41 | 2,016,500 | — | — |
| 2022-03-14 | $9.23 | $11.06 | 1,774,100 | — | — |
| 2022-03-11 | $9.23 | $11.02 | 1,327,500 | — | — |
| 2022-03-10 | $9.36 | $11.17 | 962,300 | — | — |
| 2022-03-09 | $9.24 | $11.03 | 1,183,600 | — | — |
| 2022-03-08 | $9.19 | $10.97 | 1,361,100 | — | — |
| 2022-03-07 | $9.06 | $10.81 | 1,885,000 | — | — |
| 2022-03-04 | $9.43 | $11.26 | 1,034,700 | — | — |
| 2022-03-03 | $9.52 | $11.36 | 934,900 | — | — |
| 2022-03-02 | $9.50 | $11.34 | 1,329,700 | — | — |
| 2022-03-01 | $9.36 | $11.17 | 1,262,700 | — | — |
| 2022-02-28 | $9.46 | $11.29 | 1,706,200 | — | — |
| 2022-02-25 | $9.60 | $11.46 | 1,667,100 | — | — |
| 2022-02-24 | $9.21 | $10.99 | 1,883,200 | — | — |
| 2022-02-23 | $9.18 | $10.96 | 1,066,600 | — | — |
| 2022-02-22 | $9.35 | $11.16 | 1,118,100 | — | — |
| 2022-02-18 | $9.47 | $11.30 | 857,000 | — | — |
| 2022-02-17 | $9.66 | $11.53 | 1,371,800 | — | — |
| 2022-02-16 | $9.58 | $11.44 | 1,319,700 | — | — |
| 2022-02-15 | $9.38 | $11.20 | 1,213,200 | — | — |
| 2022-02-14 | $9.08 | $10.84 | 1,428,600 | — | — |
| 2022-02-11 | $9.10 | $10.86 | 2,370,200 | — | — |
| 2022-02-10 | $9.09 | $10.85 | 3,570,600 | — | — |
| 2022-02-09 | $8.98 | $10.72 | 1,400,500 | — | — |
| 2022-02-08 | $8.89 | $10.61 | 926,100 | — | — |
| 2022-02-07 | $8.98 | $10.72 | 786,600 | — | — |
| 2022-02-04 | $8.94 | $10.67 | 1,140,500 | — | — |
| 2022-02-03 | $8.94 | $10.67 | 1,125,100 | — | — |
| 2022-02-02 | $9.19 | $10.97 | 1,775,600 | — | — |
| 2022-02-01 | $9.18 | $10.96 | 1,522,400 | — | — |
| 2022-01-31 | $8.92 | $10.65 | 1,764,500 | — | — |
| 2022-01-28 | $8.97 | $10.71 | 2,590,600 | — | — |
| 2022-01-27 | $8.67 | $10.35 | 2,265,000 | — | — |
| 2022-01-26 | $8.84 | $10.55 | 1,909,900 | — | — |
| 2022-01-25 | $8.93 | $10.66 | 2,006,600 | — | — |
| 2022-01-24 | $8.95 | $10.68 | 2,603,200 | — | — |
| 2022-01-21 | $8.99 | $10.73 | 1,522,800 | — | — |
| 2022-01-20 | $9.18 | $10.96 | 1,703,800 | — | — |
| 2022-01-19 | $9.31 | $11.11 | 1,456,100 | — | — |
| 2022-01-18 | $9.49 | $11.33 | 2,375,400 | — | — |
| 2022-01-14 | $9.78 | $11.67 | 1,833,500 | — | — |
| 2022-01-13 | $9.73 | $11.61 | 2,704,200 | — | — |
| 2022-01-12 | $9.69 | $11.57 | 1,699,200 | — | — |
| 2022-01-11 | $9.78 | $11.67 | 1,682,100 | — | — |
| 2022-01-10 | $9.86 | $11.77 | 2,712,800 | — | — |
| 2022-01-07 | $10.17 | $12.14 | 4,175,400 | — | — |
| 2022-01-06 | $10.12 | $12.08 | 3,863,600 | — | — |
| 2022-01-05 | $9.52 | $11.36 | 4,874,400 | — | — |
| 2022-01-04 | $9.54 | $11.39 | 4,965,400 | — | — |
| 2022-01-03 | $9.27 | $11.07 | 8,334,500 | — | — |