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
- 2005-01-27 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 | $3.50 | $3.50 | 423,200 | — | — |
| 2022-12-29 | $3.50 | $3.50 | 177,100 | — | — |
| 2022-12-28 | $3.24 | $3.24 | 157,600 | — | — |
| 2022-12-27 | $3.01 | $3.01 | 110,900 | — | — |
| 2022-12-23 | $2.89 | $2.89 | 205,400 | — | — |
| 2022-12-22 | $2.88 | $2.88 | 127,500 | — | — |
| 2022-12-21 | $2.73 | $2.73 | 204,900 | — | — |
| 2022-12-20 | $2.71 | $2.71 | 440,900 | — | — |
| 2022-12-19 | $2.37 | $2.37 | 272,100 | — | — |
| 2022-12-16 | $2.47 | $2.47 | 652,900 | — | — |
| 2022-12-15 | $2.68 | $2.68 | 146,700 | — | — |
| 2022-12-14 | $2.85 | $2.85 | 99,000 | — | — |
| 2022-12-13 | $2.93 | $2.93 | 177,300 | — | — |
| 2022-12-12 | $2.90 | $2.90 | 83,800 | — | — |
| 2022-12-09 | $2.91 | $2.91 | 224,000 | — | — |
| 2022-12-08 | $3.03 | $3.03 | 95,300 | — | — |
| 2022-12-07 | $3.05 | $3.05 | 46,800 | — | — |
| 2022-12-06 | $3.14 | $3.14 | 70,300 | — | — |
| 2022-12-05 | $3.33 | $3.33 | 136,400 | — | — |
| 2022-12-02 | $3.39 | $3.39 | 124,200 | — | — |
| 2022-12-01 | $3.20 | $3.20 | 123,100 | — | — |
| 2022-11-30 | $3.20 | $3.20 | 288,400 | — | — |
| 2022-11-29 | $3.18 | $3.18 | 118,500 | — | — |
| 2022-11-28 | $3.20 | $3.20 | 132,400 | — | — |
| 2022-11-25 | $3.32 | $3.32 | 76,600 | — | — |
| 2022-11-23 | $3.37 | $3.37 | 174,100 | — | — |
| 2022-11-22 | $3.41 | $3.41 | 109,700 | — | — |
| 2022-11-21 | $3.51 | $3.51 | 128,400 | — | — |
| 2022-11-18 | $3.60 | $3.60 | 174,200 | — | — |
| 2022-11-17 | $3.74 | $3.74 | 175,500 | — | — |
| 2022-11-16 | $4.09 | $4.09 | 155,600 | — | — |
| 2022-11-15 | $4.42 | $4.42 | 119,100 | — | — |
| 2022-11-14 | $4.58 | $4.58 | 69,900 | — | — |
| 2022-11-11 | $4.63 | $4.63 | 109,200 | — | — |
| 2022-11-10 | $4.66 | $4.66 | 176,100 | — | — |
| 2022-11-09 | $4.97 | $4.97 | 68,600 | — | — |
| 2022-11-08 | $5.37 | $5.37 | 98,500 | — | — |
| 2022-11-07 | $5.23 | $5.23 | 62,900 | — | — |
| 2022-11-04 | $5.26 | $5.26 | 92,300 | — | — |
| 2022-11-03 | $5.35 | $5.35 | 158,700 | — | — |
| 2022-11-02 | $5.13 | $5.13 | 169,400 | — | — |
| 2022-11-01 | $5.42 | $5.42 | 127,100 | — | — |
| 2022-10-31 | $5.40 | $5.40 | 87,700 | — | — |
| 2022-10-28 | $5.49 | $5.49 | 114,300 | — | — |
| 2022-10-27 | $5.49 | $5.49 | 53,700 | — | — |
| 2022-10-26 | $5.76 | $5.76 | 77,800 | — | — |
| 2022-10-25 | $5.84 | $5.84 | 48,100 | — | — |
| 2022-10-24 | $5.84 | $5.84 | 107,100 | — | — |
| 2022-10-21 | $5.83 | $5.83 | 97,700 | — | — |
| 2022-10-20 | $6.07 | $6.07 | 86,400 | — | — |
| 2022-10-19 | $5.92 | $5.92 | 94,600 | — | — |
| 2022-10-18 | $6.18 | $6.18 | 81,100 | — | — |
| 2022-10-17 | $5.95 | $5.95 | 70,000 | — | — |
| 2022-10-14 | $5.60 | $5.60 | 106,800 | — | — |
| 2022-10-13 | $5.70 | $5.70 | 110,400 | — | — |
| 2022-10-12 | $5.52 | $5.52 | 179,900 | — | — |
| 2022-10-11 | $5.77 | $5.77 | 152,700 | — | — |
| 2022-10-10 | $6.01 | $6.01 | 78,500 | — | — |
| 2022-10-07 | $6.16 | $6.16 | 134,900 | — | — |
| 2022-10-06 | $6.29 | $6.29 | 104,900 | — | — |
| 2022-10-05 | $6.50 | $6.50 | 171,500 | — | — |
| 2022-10-04 | $7.20 | $7.20 | 105,600 | — | — |
| 2022-10-03 | $7.13 | $7.13 | 325,200 | — | — |
| 2022-09-30 | $7.91 | $7.91 | 235,700 | — | — |
| 2022-09-29 | $7.39 | $7.39 | 106,400 | — | — |
| 2022-09-28 | $7.65 | $7.65 | 181,700 | — | — |
| 2022-09-27 | $7.00 | $7.00 | 276,800 | — | — |
| 2022-09-26 | $6.96 | $6.96 | 121,400 | — | — |
| 2022-09-23 | $7.20 | $7.20 | 122,300 | — | — |
| 2022-09-22 | $7.23 | $7.23 | 105,900 | — | — |
| 2022-09-21 | $7.52 | $7.52 | 155,300 | — | — |
| 2022-09-20 | $7.87 | $7.87 | 95,100 | — | — |
| 2022-09-19 | $7.78 | $7.78 | 86,700 | — | — |
| 2022-09-16 | $8.17 | $8.17 | 339,500 | — | — |
| 2022-09-15 | $7.99 | $7.99 | 114,000 | — | — |
| 2022-09-14 | $8.07 | $8.07 | 84,600 | — | — |
| 2022-09-13 | $8.13 | $8.13 | 173,200 | — | — |
| 2022-09-12 | $8.77 | $8.77 | 83,100 | — | — |
| 2022-09-09 | $8.96 | $8.96 | 118,400 | — | — |
| 2022-09-08 | $9.25 | $9.25 | 102,300 | — | — |
| 2022-09-07 | $9.45 | $9.45 | 132,900 | — | — |
| 2022-09-06 | $9.12 | $9.12 | 87,100 | — | — |
| 2022-09-02 | $9.26 | $9.26 | 108,800 | — | — |
| 2022-09-01 | $9.88 | $9.88 | 140,500 | — | — |
| 2022-08-31 | $10.00 | $10.00 | 104,200 | — | — |
| 2022-08-30 | $9.93 | $9.93 | 251,600 | — | — |
| 2022-08-29 | $10.25 | $10.25 | 84,800 | — | — |
| 2022-08-26 | $10.28 | $10.28 | 135,800 | — | — |
| 2022-08-25 | $10.75 | $10.75 | 76,600 | — | — |
| 2022-08-24 | $10.63 | $10.63 | 49,200 | — | — |
| 2022-08-23 | $10.18 | $10.18 | 122,000 | — | — |
| 2022-08-22 | $9.89 | $9.89 | 77,200 | — | — |
| 2022-08-19 | $10.51 | $10.51 | 69,700 | — | — |
| 2022-08-18 | $10.50 | $10.50 | 69,700 | — | — |
| 2022-08-17 | $10.60 | $10.60 | 72,300 | — | — |
| 2022-08-16 | $10.82 | $10.82 | 169,600 | — | — |
| 2022-08-15 | $11.12 | $11.12 | 122,000 | — | — |
| 2022-08-12 | $11.11 | $11.11 | 143,300 | — | — |
| 2022-08-11 | $11.09 | $11.09 | 117,600 | — | — |
| 2022-08-10 | $11.10 | $11.10 | 110,000 | — | — |
| 2022-08-09 | $10.82 | $10.82 | 132,600 | — | — |
| 2022-08-08 | $10.60 | $10.60 | 191,700 | — | — |
| 2022-08-05 | $10.53 | $10.53 | 85,100 | — | — |
| 2022-08-04 | $10.51 | $10.51 | 146,600 | — | — |
| 2022-08-03 | $10.22 | $10.22 | 180,000 | — | — |
| 2022-08-02 | $9.28 | $9.28 | 210,600 | — | — |
| 2022-08-01 | $9.11 | $9.11 | 106,700 | — | — |
| 2022-07-29 | $9.13 | $9.13 | 114,200 | — | — |
| 2022-07-28 | $9.62 | $9.62 | 129,900 | — | — |
| 2022-07-27 | $9.47 | $9.47 | 920,300 | — | — |
| 2022-07-26 | $10.28 | $10.28 | 91,600 | — | — |
| 2022-07-25 | $10.27 | $10.27 | 76,900 | — | — |
| 2022-07-22 | $10.70 | $10.70 | 128,600 | — | — |
| 2022-07-21 | $10.75 | $10.75 | 94,100 | — | — |
| 2022-07-20 | $10.74 | $10.74 | 217,400 | — | — |
| 2022-07-19 | $10.28 | $10.28 | 296,000 | — | — |
| 2022-07-18 | $9.79 | $9.79 | 298,500 | — | — |
| 2022-07-15 | $9.91 | $9.91 | 859,000 | — | — |
| 2022-07-14 | $8.15 | $8.15 | 158,500 | — | — |
| 2022-07-13 | $8.41 | $8.41 | 165,200 | — | — |
| 2022-07-12 | $7.97 | $7.97 | 122,400 | — | — |
| 2022-07-11 | $8.22 | $8.22 | 189,900 | — | — |
| 2022-07-08 | $8.25 | $8.25 | 77,400 | — | — |
| 2022-07-07 | $7.99 | $7.99 | 124,500 | — | — |
| 2022-07-06 | $7.79 | $7.79 | 76,200 | — | — |
| 2022-07-05 | $7.76 | $7.76 | 114,700 | — | — |
| 2022-07-01 | $7.75 | $7.75 | 78,900 | — | — |
| 2022-06-30 | $7.87 | $7.87 | 214,800 | — | — |
| 2022-06-29 | $7.83 | $7.83 | 97,300 | — | — |
| 2022-06-28 | $7.82 | $7.82 | 123,200 | — | — |
| 2022-06-27 | $7.84 | $7.84 | 208,400 | — | — |
| 2022-06-24 | $7.25 | $7.25 | 433,000 | — | — |
| 2022-06-23 | $7.54 | $7.54 | 124,800 | — | — |
| 2022-06-22 | $7.60 | $7.60 | 197,600 | — | — |
| 2022-06-21 | $8.04 | $8.04 | 104,800 | — | — |
| 2022-06-17 | $7.90 | $7.90 | 161,700 | — | — |
| 2022-06-16 | $7.85 | $7.85 | 116,000 | — | — |
| 2022-06-15 | $7.93 | $7.93 | 105,600 | — | — |
| 2022-06-14 | $7.72 | $7.72 | 67,900 | — | — |
| 2022-06-13 | $7.53 | $7.53 | 154,900 | — | — |
| 2022-06-10 | $7.92 | $7.92 | 107,300 | — | — |
| 2022-06-09 | $8.40 | $8.40 | 203,200 | — | — |
| 2022-06-08 | $8.71 | $8.71 | 66,600 | — | — |
| 2022-06-07 | $8.86 | $8.86 | 136,700 | — | — |
| 2022-06-06 | $8.60 | $8.60 | 90,200 | — | — |
| 2022-06-03 | $9.05 | $9.05 | 128,900 | — | — |
| 2022-06-02 | $9.06 | $9.06 | 69,200 | — | — |
| 2022-06-01 | $8.96 | $8.96 | 84,500 | — | — |
| 2022-05-31 | $9.65 | $9.65 | 96,300 | — | — |
| 2022-05-27 | $9.69 | $9.69 | 102,300 | — | — |
| 2022-05-26 | $9.04 | $9.04 | 83,800 | — | — |
| 2022-05-25 | $9.23 | $9.23 | 130,100 | — | — |
| 2022-05-24 | $9.11 | $9.11 | 150,900 | — | — |
| 2022-05-23 | $9.64 | $9.64 | 66,800 | — | — |
| 2022-05-20 | $9.51 | $9.51 | 69,400 | — | — |
| 2022-05-19 | $9.49 | $9.49 | 198,300 | — | — |
| 2022-05-18 | $9.64 | $9.64 | 100,800 | — | — |
| 2022-05-17 | $10.48 | $10.48 | 124,400 | — | — |
| 2022-05-16 | $10.20 | $10.20 | 48,400 | — | — |
| 2022-05-13 | $9.89 | $9.89 | 131,400 | — | — |
| 2022-05-12 | $9.36 | $9.36 | 100,500 | — | — |
| 2022-05-11 | $8.69 | $8.69 | 124,800 | — | — |
| 2022-05-10 | $9.65 | $9.65 | 96,100 | — | — |
| 2022-05-09 | $9.56 | $9.56 | 118,400 | — | — |
| 2022-05-06 | $11.13 | $11.13 | 126,700 | — | — |
| 2022-05-05 | $11.30 | $11.30 | 183,400 | — | — |
| 2022-05-04 | $12.14 | $12.14 | 120,000 | — | — |
| 2022-05-03 | $11.88 | $11.88 | 94,600 | — | — |
| 2022-05-02 | $12.01 | $12.01 | 119,700 | — | — |
| 2022-04-29 | $11.30 | $11.30 | 81,600 | — | — |
| 2022-04-28 | $11.68 | $11.68 | 75,400 | — | — |
| 2022-04-27 | $11.79 | $11.79 | 91,700 | — | — |
| 2022-04-26 | $11.74 | $11.74 | 94,400 | — | — |
| 2022-04-25 | $12.36 | $12.36 | 82,800 | — | — |
| 2022-04-22 | $12.51 | $12.51 | 199,000 | — | — |
| 2022-04-21 | $12.16 | $12.16 | 74,900 | — | — |
| 2022-04-20 | $12.08 | $12.08 | 111,100 | — | — |
| 2022-04-19 | $12.01 | $12.01 | 57,400 | — | — |
| 2022-04-18 | $12.30 | $12.30 | 96,000 | — | — |
| 2022-04-14 | $12.69 | $12.69 | 128,200 | — | — |
| 2022-04-13 | $12.71 | $12.71 | 71,300 | — | — |
| 2022-04-12 | $12.45 | $12.45 | 106,900 | — | — |
| 2022-04-11 | $11.69 | $11.69 | 140,300 | — | — |
| 2022-04-08 | $11.95 | $11.95 | 104,600 | — | — |
| 2022-04-07 | $12.10 | $12.10 | 114,200 | — | — |
| 2022-04-06 | $12.14 | $12.14 | 126,500 | — | — |
| 2022-04-05 | $11.96 | $11.96 | 87,300 | — | — |
| 2022-04-04 | $11.96 | $11.96 | 104,200 | — | — |
| 2022-04-01 | $12.15 | $12.15 | 191,400 | — | — |
| 2022-03-31 | $12.15 | $12.15 | 161,200 | — | — |
| 2022-03-30 | $12.03 | $12.03 | 118,200 | — | — |
| 2022-03-29 | $12.58 | $12.58 | 134,500 | — | — |
| 2022-03-28 | $12.58 | $12.58 | 97,800 | — | — |
| 2022-03-25 | $12.70 | $12.70 | 101,700 | — | — |
| 2022-03-24 | $13.00 | $13.00 | 67,100 | — | — |
| 2022-03-23 | $12.95 | $12.95 | 94,300 | — | — |
| 2022-03-22 | $13.05 | $13.05 | 139,900 | — | — |
| 2022-03-21 | $12.79 | $12.79 | 149,200 | — | — |
| 2022-03-18 | $12.78 | $12.78 | 719,000 | — | — |
| 2022-03-17 | $13.02 | $13.02 | 136,700 | — | — |
| 2022-03-16 | $13.08 | $13.08 | 235,800 | — | — |
| 2022-03-15 | $12.05 | $12.05 | 143,100 | — | — |
| 2022-03-14 | $12.25 | $12.25 | 167,700 | — | — |
| 2022-03-11 | $13.19 | $13.19 | 138,700 | — | — |
| 2022-03-10 | $13.98 | $13.98 | 250,200 | — | — |
| 2022-03-09 | $13.96 | $13.96 | 297,400 | — | — |
| 2022-03-08 | $13.17 | $13.17 | 291,500 | — | — |
| 2022-03-07 | $12.02 | $12.02 | 322,100 | — | — |
| 2022-03-04 | $11.44 | $11.44 | 200,500 | — | — |
| 2022-03-03 | $11.31 | $11.31 | 400,100 | — | — |
| 2022-03-02 | $9.81 | $9.81 | 104,700 | — | — |
| 2022-03-01 | $9.80 | $9.80 | 177,200 | — | — |
| 2022-02-28 | $9.95 | $9.95 | 204,100 | — | — |
| 2022-02-25 | $9.32 | $9.32 | 203,100 | — | — |
| 2022-02-24 | $8.67 | $8.67 | 354,000 | — | — |
| 2022-02-23 | $8.70 | $8.70 | 193,900 | — | — |
| 2022-02-22 | $8.72 | $8.72 | 135,600 | — | — |
| 2022-02-18 | $9.06 | $9.06 | 205,200 | — | — |
| 2022-02-17 | $9.54 | $9.54 | 162,200 | — | — |
| 2022-02-16 | $9.95 | $9.95 | 118,000 | — | — |
| 2022-02-15 | $10.15 | $10.15 | 180,900 | — | — |
| 2022-02-14 | $9.76 | $9.76 | 183,900 | — | — |
| 2022-02-11 | $10.00 | $10.00 | 329,800 | — | — |
| 2022-02-10 | $9.89 | $9.89 | 160,100 | — | — |
| 2022-02-09 | $10.13 | $10.13 | 255,900 | — | — |
| 2022-02-08 | $9.79 | $9.79 | 164,700 | — | — |
| 2022-02-07 | $9.73 | $9.73 | 108,600 | — | — |
| 2022-02-04 | $9.34 | $9.34 | 166,400 | — | — |
| 2022-02-03 | $9.19 | $9.19 | 176,600 | — | — |
| 2022-02-02 | $9.80 | $9.80 | 194,000 | — | — |
| 2022-02-01 | $9.88 | $9.88 | 182,900 | — | — |
| 2022-01-31 | $9.37 | $9.37 | 186,000 | — | — |
| 2022-01-28 | $8.68 | $8.68 | 174,800 | — | — |
| 2022-01-27 | $8.81 | $8.81 | 277,000 | — | — |
| 2022-01-26 | $9.12 | $9.12 | 188,400 | — | — |
| 2022-01-25 | $9.42 | $9.42 | 207,900 | — | — |
| 2022-01-24 | $9.12 | $9.12 | 326,700 | — | — |
| 2022-01-21 | $8.74 | $8.74 | 328,100 | — | — |
| 2022-01-20 | $9.00 | $9.00 | 345,500 | — | — |
| 2022-01-19 | $8.98 | $8.98 | 198,700 | — | — |
| 2022-01-18 | $9.53 | $9.53 | 278,000 | — | — |
| 2022-01-14 | $9.93 | $9.93 | 327,400 | — | — |
| 2022-01-13 | $9.82 | $9.82 | 964,500 | — | — |
| 2022-01-12 | $10.86 | $10.86 | 470,600 | — | — |
| 2022-01-11 | $11.86 | $11.86 | 194,700 | — | — |
| 2022-01-10 | $12.62 | $12.62 | 417,700 | — | — |
| 2022-01-07 | $14.11 | $14.11 | 215,200 | — | — |
| 2022-01-06 | $13.53 | $13.53 | 450,500 | — | — |
| 2022-01-05 | $13.15 | $13.15 | 595,400 | — | — |
| 2022-01-04 | $13.50 | $13.50 | 560,500 | — | — |
| 2022-01-03 | $12.28 | $12.28 | 274,700 | — | — |