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
- 2020-10-23 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 | $6.38 | $6.38 | 78,200 | — | — |
| 2022-12-29 | $6.45 | $6.45 | 59,100 | — | — |
| 2022-12-28 | $5.62 | $5.62 | 146,600 | — | — |
| 2022-12-27 | $5.44 | $5.44 | 42,400 | — | — |
| 2022-12-23 | $5.70 | $5.70 | 38,300 | — | — |
| 2022-12-22 | $5.87 | $5.87 | 71,900 | — | — |
| 2022-12-21 | $6.10 | $6.10 | 79,700 | — | — |
| 2022-12-20 | $6.21 | $6.21 | 72,200 | — | — |
| 2022-12-19 | $6.05 | $6.05 | 69,600 | — | — |
| 2022-12-16 | $6.56 | $6.56 | 325,800 | — | — |
| 2022-12-15 | $6.42 | $6.42 | 50,500 | — | — |
| 2022-12-14 | $6.66 | $6.66 | 71,800 | — | — |
| 2022-12-13 | $6.58 | $6.58 | 59,900 | — | — |
| 2022-12-12 | $6.55 | $6.55 | 57,100 | — | — |
| 2022-12-09 | $6.23 | $6.23 | 63,500 | — | — |
| 2022-12-08 | $6.66 | $6.66 | 65,900 | — | — |
| 2022-12-07 | $6.50 | $6.50 | 77,500 | — | — |
| 2022-12-06 | $6.57 | $6.57 | 63,900 | — | — |
| 2022-12-05 | $6.73 | $6.73 | 65,600 | — | — |
| 2022-12-02 | $7.17 | $7.17 | 165,900 | — | — |
| 2022-12-01 | $7.01 | $7.01 | 92,200 | — | — |
| 2022-11-30 | $6.75 | $6.75 | 218,000 | — | — |
| 2022-11-29 | $6.73 | $6.73 | 86,200 | — | — |
| 2022-11-28 | $7.21 | $7.21 | 54,800 | — | — |
| 2022-11-25 | $7.44 | $7.44 | 12,000 | — | — |
| 2022-11-23 | $7.42 | $7.42 | 75,000 | — | — |
| 2022-11-22 | $7.62 | $7.62 | 89,300 | — | — |
| 2022-11-21 | $7.74 | $7.74 | 94,100 | — | — |
| 2022-11-18 | $8.49 | $8.49 | 42,700 | — | — |
| 2022-11-17 | $8.78 | $8.78 | 74,300 | — | — |
| 2022-11-16 | $8.94 | $8.94 | 38,100 | — | — |
| 2022-11-15 | $9.23 | $9.23 | 48,700 | — | — |
| 2022-11-14 | $8.59 | $8.59 | 84,000 | — | — |
| 2022-11-11 | $8.48 | $8.48 | 396,400 | — | — |
| 2022-11-10 | $8.36 | $8.36 | 114,800 | — | — |
| 2022-11-09 | $8.41 | $8.41 | 305,000 | — | — |
| 2022-11-08 | $9.19 | $9.19 | 45,100 | — | — |
| 2022-11-07 | $9.07 | $9.07 | 27,500 | — | — |
| 2022-11-04 | $8.98 | $8.98 | 69,300 | — | — |
| 2022-11-03 | $8.77 | $8.77 | 32,100 | — | — |
| 2022-11-02 | $8.65 | $8.65 | 50,000 | — | — |
| 2022-11-01 | $8.58 | $8.58 | 42,400 | — | — |
| 2022-10-31 | $8.74 | $8.74 | 103,800 | — | — |
| 2022-10-28 | $8.15 | $8.15 | 73,800 | — | — |
| 2022-10-27 | $8.23 | $8.23 | 28,700 | — | — |
| 2022-10-26 | $8.25 | $8.25 | 35,800 | — | — |
| 2022-10-25 | $8.23 | $8.23 | 59,800 | — | — |
| 2022-10-24 | $7.46 | $7.46 | 50,800 | — | — |
| 2022-10-21 | $7.51 | $7.51 | 78,000 | — | — |
| 2022-10-20 | $7.28 | $7.28 | 70,000 | — | — |
| 2022-10-19 | $7.49 | $7.49 | 87,800 | — | — |
| 2022-10-18 | $7.99 | $7.99 | 32,000 | — | — |
| 2022-10-17 | $7.97 | $7.97 | 46,900 | — | — |
| 2022-10-14 | $7.41 | $7.41 | 19,300 | — | — |
| 2022-10-13 | $8.04 | $8.04 | 71,500 | — | — |
| 2022-10-12 | $7.77 | $7.77 | 27,200 | — | — |
| 2022-10-11 | $7.68 | $7.68 | 47,300 | — | — |
| 2022-10-10 | $7.74 | $7.74 | 48,400 | — | — |
| 2022-10-07 | $8.14 | $8.14 | 54,300 | — | — |
| 2022-10-06 | $8.43 | $8.43 | 27,300 | — | — |
| 2022-10-05 | $8.67 | $8.67 | 49,400 | — | — |
| 2022-10-04 | $8.77 | $8.77 | 104,600 | — | — |
| 2022-10-03 | $8.25 | $8.25 | 95,200 | — | — |
| 2022-09-30 | $8.58 | $8.58 | 78,300 | — | — |
| 2022-09-29 | $8.21 | $8.21 | 43,300 | — | — |
| 2022-09-28 | $8.38 | $8.38 | 77,500 | — | — |
| 2022-09-27 | $8.15 | $8.15 | 152,200 | — | — |
| 2022-09-26 | $7.60 | $7.60 | 71,000 | — | — |
| 2022-09-23 | $7.52 | $7.52 | 74,800 | — | — |
| 2022-09-22 | $7.88 | $7.88 | 102,500 | — | — |
| 2022-09-21 | $8.20 | $8.20 | 45,200 | — | — |
| 2022-09-20 | $8.60 | $8.60 | 50,100 | — | — |
| 2022-09-19 | $8.82 | $8.82 | 151,100 | — | — |
| 2022-09-16 | $8.60 | $8.60 | 175,600 | — | — |
| 2022-09-15 | $9.93 | $9.93 | 63,100 | — | — |
| 2022-09-14 | $10.07 | $10.07 | 61,000 | — | — |
| 2022-09-13 | $9.57 | $9.57 | 72,200 | — | — |
| 2022-09-12 | $10.60 | $10.60 | 48,500 | — | — |
| 2022-09-09 | $10.26 | $10.26 | 52,800 | — | — |
| 2022-09-08 | $10.27 | $10.27 | 42,200 | — | — |
| 2022-09-07 | $10.05 | $10.05 | 74,300 | — | — |
| 2022-09-06 | $9.72 | $9.72 | 57,400 | — | — |
| 2022-09-02 | $10.01 | $10.01 | 103,800 | — | — |
| 2022-09-01 | $10.05 | $10.05 | 80,200 | — | — |
| 2022-08-31 | $9.94 | $9.94 | 113,200 | — | — |
| 2022-08-30 | $10.64 | $10.64 | 126,400 | — | — |
| 2022-08-29 | $11.19 | $11.19 | 48,800 | — | — |
| 2022-08-26 | $11.42 | $11.42 | 90,300 | — | — |
| 2022-08-25 | $11.60 | $11.60 | 90,700 | — | — |
| 2022-08-24 | $11.58 | $11.58 | 216,300 | — | — |
| 2022-08-23 | $11.00 | $11.00 | 930,300 | — | — |
| 2022-08-22 | $14.69 | $14.69 | 102,500 | — | — |
| 2022-08-19 | $15.76 | $15.76 | 34,500 | — | — |
| 2022-08-18 | $16.04 | $16.04 | 192,700 | — | — |
| 2022-08-17 | $16.49 | $16.49 | 236,400 | — | — |
| 2022-08-16 | $16.34 | $16.34 | 188,800 | — | — |
| 2022-08-15 | $16.76 | $16.76 | 154,200 | — | — |
| 2022-08-12 | $18.01 | $18.01 | 77,600 | — | — |
| 2022-08-11 | $16.94 | $16.94 | 78,100 | — | — |
| 2022-08-10 | $17.00 | $17.00 | 142,500 | — | — |
| 2022-08-09 | $16.49 | $16.49 | 119,400 | — | — |
| 2022-08-08 | $16.33 | $16.33 | 61,400 | — | — |
| 2022-08-05 | $16.65 | $16.65 | 111,300 | — | — |
| 2022-08-04 | $16.00 | $16.00 | 72,700 | — | — |
| 2022-08-03 | $15.21 | $15.21 | 63,600 | — | — |
| 2022-08-02 | $15.16 | $15.16 | 44,100 | — | — |
| 2022-08-01 | $14.20 | $14.20 | 76,700 | — | — |
| 2022-07-29 | $14.63 | $14.63 | 32,300 | — | — |
| 2022-07-28 | $15.30 | $15.30 | 43,000 | — | — |
| 2022-07-27 | $15.26 | $15.26 | 51,300 | — | — |
| 2022-07-26 | $14.70 | $14.70 | 34,400 | — | — |
| 2022-07-25 | $14.58 | $14.58 | 64,600 | — | — |
| 2022-07-22 | $14.32 | $14.32 | 62,600 | — | — |
| 2022-07-21 | $15.11 | $15.11 | 61,500 | — | — |
| 2022-07-20 | $15.39 | $15.39 | 160,800 | — | — |
| 2022-07-19 | $14.96 | $14.96 | 53,200 | — | — |
| 2022-07-18 | $14.69 | $14.69 | 29,200 | — | — |
| 2022-07-15 | $15.35 | $15.35 | 79,900 | — | — |
| 2022-07-14 | $14.48 | $14.48 | 72,700 | — | — |
| 2022-07-13 | $15.10 | $15.10 | 42,900 | — | — |
| 2022-07-12 | $14.80 | $14.80 | 67,200 | — | — |
| 2022-07-11 | $14.81 | $14.81 | 41,500 | — | — |
| 2022-07-08 | $15.51 | $15.51 | 91,000 | — | — |
| 2022-07-07 | $15.00 | $15.00 | 59,600 | — | — |
| 2022-07-06 | $14.54 | $14.54 | 73,500 | — | — |
| 2022-07-05 | $14.60 | $14.60 | 124,600 | — | — |
| 2022-07-01 | $13.98 | $13.98 | 46,300 | — | — |
| 2022-06-30 | $13.60 | $13.60 | 122,900 | — | — |
| 2022-06-29 | $12.97 | $12.97 | 30,000 | — | — |
| 2022-06-28 | $13.04 | $13.04 | 45,200 | — | — |
| 2022-06-27 | $13.92 | $13.92 | 64,500 | — | — |
| 2022-06-24 | $13.21 | $13.21 | 519,300 | — | — |
| 2022-06-23 | $13.17 | $13.17 | 127,500 | — | — |
| 2022-06-22 | $13.47 | $13.47 | 146,300 | — | — |
| 2022-06-21 | $13.81 | $13.81 | 126,900 | — | — |
| 2022-06-17 | $11.96 | $11.96 | 357,400 | — | — |
| 2022-06-16 | $11.65 | $11.65 | 104,800 | — | — |
| 2022-06-15 | $12.29 | $12.29 | 155,000 | — | — |
| 2022-06-14 | $12.65 | $12.65 | 63,900 | — | — |
| 2022-06-13 | $12.30 | $12.30 | 83,600 | — | — |
| 2022-06-10 | $13.70 | $13.70 | 92,800 | — | — |
| 2022-06-09 | $14.64 | $14.64 | 53,800 | — | — |
| 2022-06-08 | $15.03 | $15.03 | 199,500 | — | — |
| 2022-06-07 | $14.99 | $14.99 | 124,000 | — | — |
| 2022-06-06 | $13.70 | $13.70 | 146,100 | — | — |
| 2022-06-03 | $12.75 | $12.75 | 183,700 | — | — |
| 2022-06-02 | $11.91 | $11.91 | 200,100 | — | — |
| 2022-06-01 | $12.20 | $12.20 | 105,200 | — | — |
| 2022-05-31 | $12.90 | $12.90 | 202,000 | — | — |
| 2022-05-27 | $13.05 | $13.05 | 89,000 | — | — |
| 2022-05-26 | $12.10 | $12.10 | 97,700 | — | — |
| 2022-05-25 | $11.94 | $11.94 | 92,500 | — | — |
| 2022-05-24 | $11.87 | $11.87 | 139,200 | — | — |
| 2022-05-23 | $11.84 | $11.84 | 462,900 | — | — |
| 2022-05-20 | $13.52 | $13.52 | 1,101,900 | — | — |
| 2022-05-19 | $11.45 | $11.45 | 231,300 | — | — |
| 2022-05-18 | $11.60 | $11.60 | 143,000 | — | — |
| 2022-05-17 | $12.22 | $12.22 | 110,400 | — | — |
| 2022-05-16 | $11.27 | $11.27 | 141,500 | — | — |
| 2022-05-13 | $10.25 | $10.25 | 134,900 | — | — |
| 2022-05-12 | $9.13 | $9.13 | 254,000 | — | — |
| 2022-05-11 | $8.48 | $8.48 | 397,100 | — | — |
| 2022-05-10 | $9.84 | $9.84 | 464,800 | — | — |
| 2022-05-09 | $10.05 | $10.05 | 210,900 | — | — |
| 2022-05-06 | $11.00 | $11.00 | 145,000 | — | — |
| 2022-05-05 | $11.54 | $11.54 | 90,600 | — | — |
| 2022-05-04 | $12.39 | $12.39 | 73,300 | — | — |
| 2022-05-03 | $12.04 | $12.04 | 45,900 | — | — |
| 2022-05-02 | $12.14 | $12.14 | 93,000 | — | — |
| 2022-04-29 | $11.59 | $11.59 | 56,100 | — | — |
| 2022-04-28 | $12.25 | $12.25 | 99,800 | — | — |
| 2022-04-27 | $11.60 | $11.60 | 67,300 | — | — |
| 2022-04-26 | $11.84 | $11.84 | 47,500 | — | — |
| 2022-04-25 | $12.92 | $12.92 | 53,100 | — | — |
| 2022-04-22 | $12.67 | $12.67 | 50,100 | — | — |
| 2022-04-21 | $12.78 | $12.78 | 91,500 | — | — |
| 2022-04-20 | $13.29 | $13.29 | 38,600 | — | — |
| 2022-04-19 | $13.37 | $13.37 | 61,600 | — | — |
| 2022-04-18 | $13.28 | $13.28 | 96,200 | — | — |
| 2022-04-14 | $14.58 | $14.58 | 59,900 | — | — |
| 2022-04-13 | $15.20 | $15.20 | 97,700 | — | — |
| 2022-04-12 | $14.76 | $14.76 | 100,900 | — | — |
| 2022-04-11 | $14.79 | $14.79 | 69,000 | — | — |
| 2022-04-08 | $15.81 | $15.81 | 76,400 | — | — |
| 2022-04-07 | $16.84 | $16.84 | 130,500 | — | — |
| 2022-04-06 | $16.53 | $16.53 | 64,700 | — | — |
| 2022-04-05 | $16.18 | $16.18 | 98,500 | — | — |
| 2022-04-04 | $16.39 | $16.39 | 119,000 | — | — |
| 2022-04-01 | $15.88 | $15.88 | 105,700 | — | — |
| 2022-03-31 | $15.23 | $15.23 | 80,500 | — | — |
| 2022-03-30 | $14.71 | $14.71 | 68,100 | — | — |
| 2022-03-29 | $14.98 | $14.98 | 91,900 | — | — |
| 2022-03-28 | $14.21 | $14.21 | 107,900 | — | — |
| 2022-03-25 | $15.09 | $15.09 | 98,100 | — | — |
| 2022-03-24 | $15.49 | $15.49 | 79,900 | — | — |
| 2022-03-23 | $15.27 | $15.27 | 291,700 | — | — |
| 2022-03-22 | $14.18 | $14.18 | 400,700 | — | — |
| 2022-03-21 | $13.47 | $13.47 | 187,500 | — | — |
| 2022-03-18 | $14.17 | $14.17 | 272,000 | — | — |
| 2022-03-17 | $12.97 | $12.97 | 213,800 | — | — |
| 2022-03-16 | $11.78 | $11.78 | 135,200 | — | — |
| 2022-03-15 | $11.21 | $11.21 | 172,800 | — | — |
| 2022-03-14 | $10.71 | $10.71 | 175,000 | — | — |
| 2022-03-11 | $10.73 | $10.73 | 383,000 | — | — |
| 2022-03-10 | $9.68 | $9.68 | 107,800 | — | — |
| 2022-03-09 | $9.50 | $9.50 | 482,100 | — | — |
| 2022-03-08 | $8.87 | $8.87 | 165,300 | — | — |
| 2022-03-07 | $9.00 | $9.00 | 345,700 | — | — |
| 2022-03-04 | $9.00 | $9.00 | 192,800 | — | — |
| 2022-03-03 | $8.89 | $8.89 | 356,400 | — | — |
| 2022-03-02 | $10.00 | $10.00 | 94,600 | — | — |
| 2022-03-01 | $10.21 | $10.21 | 277,800 | — | — |
| 2022-02-28 | $9.61 | $9.61 | 144,300 | — | — |
| 2022-02-25 | $9.79 | $9.79 | 162,200 | — | — |
| 2022-02-24 | $9.75 | $9.75 | 367,400 | — | — |
| 2022-02-23 | $9.74 | $9.74 | 103,300 | — | — |
| 2022-02-22 | $10.30 | $10.30 | 147,300 | — | — |
| 2022-02-18 | $10.52 | $10.52 | 172,600 | — | — |
| 2022-02-17 | $11.03 | $11.03 | 100,800 | — | — |
| 2022-02-16 | $11.95 | $11.95 | 66,900 | — | — |
| 2022-02-15 | $12.50 | $12.50 | 104,400 | — | — |
| 2022-02-14 | $12.54 | $12.54 | 91,900 | — | — |
| 2022-02-11 | $12.96 | $12.96 | 68,200 | — | — |
| 2022-02-10 | $13.18 | $13.18 | 78,100 | — | — |
| 2022-02-09 | $13.61 | $13.61 | 93,100 | — | — |
| 2022-02-08 | $13.50 | $13.50 | 71,900 | — | — |
| 2022-02-07 | $13.47 | $13.47 | 84,000 | — | — |
| 2022-02-04 | $13.62 | $13.62 | 102,900 | — | — |
| 2022-02-03 | $13.54 | $13.54 | 86,100 | — | — |
| 2022-02-02 | $14.08 | $14.08 | 64,300 | — | — |
| 2022-02-01 | $15.08 | $15.08 | 96,600 | — | — |
| 2022-01-31 | $15.38 | $15.38 | 81,000 | — | — |
| 2022-01-28 | $14.03 | $14.03 | 127,100 | — | — |
| 2022-01-27 | $13.84 | $13.84 | 108,200 | — | — |
| 2022-01-26 | $14.87 | $14.87 | 92,800 | — | — |
| 2022-01-25 | $15.19 | $15.19 | 124,200 | — | — |
| 2022-01-24 | $15.40 | $15.40 | 204,900 | — | — |
| 2022-01-21 | $15.20 | $15.20 | 76,300 | — | — |
| 2022-01-20 | $15.26 | $15.26 | 106,700 | — | — |
| 2022-01-19 | $15.96 | $15.96 | 290,600 | — | — |
| 2022-01-18 | $16.61 | $16.61 | 210,200 | — | — |
| 2022-01-14 | $17.61 | $17.61 | 205,900 | — | — |
| 2022-01-13 | $16.66 | $16.66 | 113,500 | — | — |
| 2022-01-12 | $17.61 | $17.61 | 109,200 | — | — |
| 2022-01-11 | $19.11 | $19.11 | 176,500 | — | — |
| 2022-01-10 | $18.27 | $18.27 | 154,500 | — | — |
| 2022-01-07 | $18.05 | $18.05 | 320,500 | — | — |
| 2022-01-06 | $18.81 | $18.81 | 147,300 | — | — |
| 2022-01-05 | $20.05 | $20.05 | 322,800 | — | — |
| 2022-01-04 | $22.10 | $22.10 | 172,000 | — | — |
| 2022-01-03 | $20.72 | $20.72 | 304,700 | — | — |