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
- 2021-05-27 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 | $6.73 | $6.73 | 2,344,700 | — | — |
| 2022-12-29 | $6.81 | $6.81 | 3,486,800 | — | — |
| 2022-12-28 | $6.73 | $6.73 | 4,517,900 | — | — |
| 2022-12-27 | $6.69 | $6.69 | 3,539,400 | — | — |
| 2022-12-23 | $6.72 | $6.72 | 1,992,700 | — | — |
| 2022-12-22 | $6.79 | $6.79 | 2,326,600 | — | — |
| 2022-12-21 | $7.05 | $7.05 | 3,392,300 | — | — |
| 2022-12-20 | $6.69 | $6.69 | 3,478,100 | — | — |
| 2022-12-19 | $6.93 | $6.93 | 2,979,400 | — | — |
| 2022-12-16 | $7.08 | $7.08 | 5,043,300 | — | — |
| 2022-12-15 | $6.78 | $6.78 | 4,801,500 | — | — |
| 2022-12-14 | $7.37 | $7.37 | 3,984,500 | — | — |
| 2022-12-13 | $7.03 | $7.03 | 4,439,100 | — | — |
| 2022-12-12 | $7.30 | $7.30 | 2,516,300 | — | — |
| 2022-12-09 | $7.40 | $7.40 | 3,226,200 | — | — |
| 2022-12-08 | $7.56 | $7.56 | 5,200,900 | — | — |
| 2022-12-07 | $7.79 | $7.79 | 2,714,200 | — | — |
| 2022-12-06 | $7.60 | $7.60 | 5,180,700 | — | — |
| 2022-12-05 | $8.18 | $8.18 | 4,610,000 | — | — |
| 2022-12-02 | $8.53 | $8.53 | 5,626,800 | — | — |
| 2022-12-01 | $7.87 | $7.87 | 6,578,000 | — | — |
| 2022-11-30 | $7.83 | $7.83 | 6,392,500 | — | — |
| 2022-11-29 | $7.06 | $7.06 | 7,371,500 | — | — |
| 2022-11-28 | $6.45 | $6.45 | 5,485,700 | — | — |
| 2022-11-25 | $6.24 | $6.24 | 668,800 | — | — |
| 2022-11-23 | $6.24 | $6.24 | 2,139,900 | — | — |
| 2022-11-22 | $6.22 | $6.22 | 2,907,200 | — | — |
| 2022-11-21 | $5.83 | $5.83 | 3,362,300 | — | — |
| 2022-11-18 | $5.94 | $5.94 | 3,584,400 | — | — |
| 2022-11-17 | $6.17 | $6.17 | 4,229,900 | — | — |
| 2022-11-16 | $6.09 | $6.09 | 2,945,400 | — | — |
| 2022-11-15 | $6.62 | $6.62 | 4,498,500 | — | — |
| 2022-11-14 | $6.38 | $6.38 | 5,425,000 | — | — |
| 2022-11-11 | $6.91 | $6.91 | 13,831,700 | — | — |
| 2022-11-10 | $6.57 | $6.57 | 10,829,300 | — | — |
| 2022-11-09 | $5.98 | $5.98 | 10,686,000 | — | — |
| 2022-11-08 | $6.10 | $6.10 | 6,199,900 | — | — |
| 2022-11-07 | $6.61 | $6.61 | 3,235,300 | — | — |
| 2022-11-04 | $6.81 | $6.81 | 3,948,000 | — | — |
| 2022-11-03 | $6.60 | $6.60 | 5,281,700 | — | — |
| 2022-11-02 | $6.62 | $6.62 | 2,962,000 | — | — |
| 2022-11-01 | $7.13 | $7.13 | 2,162,800 | — | — |
| 2022-10-31 | $7.38 | $7.38 | 2,886,400 | — | — |
| 2022-10-28 | $7.36 | $7.36 | 3,499,800 | — | — |
| 2022-10-27 | $7.31 | $7.31 | 3,207,500 | — | — |
| 2022-10-26 | $7.03 | $7.03 | 4,342,400 | — | — |
| 2022-10-25 | $7.06 | $7.06 | 6,854,400 | — | — |
| 2022-10-24 | $6.75 | $6.75 | 5,744,700 | — | — |
| 2022-10-21 | $6.93 | $6.93 | 5,310,700 | — | — |
| 2022-10-20 | $6.99 | $6.99 | 4,355,700 | — | — |
| 2022-10-19 | $7.04 | $7.04 | 3,823,700 | — | — |
| 2022-10-18 | $7.85 | $7.85 | 3,989,400 | — | — |
| 2022-10-17 | $7.53 | $7.53 | 3,603,500 | — | — |
| 2022-10-14 | $7.61 | $7.61 | 5,821,200 | — | — |
| 2022-10-13 | $8.18 | $8.18 | 2,370,500 | — | — |
| 2022-10-12 | $8.34 | $8.34 | 3,516,100 | — | — |
| 2022-10-11 | $8.52 | $8.52 | 1,771,700 | — | — |
| 2022-10-10 | $8.43 | $8.43 | 1,665,100 | — | — |
| 2022-10-07 | $8.56 | $8.56 | 2,262,500 | — | — |
| 2022-10-06 | $8.85 | $8.85 | 2,345,600 | — | — |
| 2022-10-05 | $9.09 | $9.09 | 2,763,900 | — | — |
| 2022-10-04 | $9.53 | $9.53 | 4,087,700 | — | — |
| 2022-10-03 | $8.74 | $8.74 | 4,540,900 | — | — |
| 2022-09-30 | $8.25 | $8.25 | 3,336,500 | — | — |
| 2022-09-29 | $8.87 | $8.87 | 3,379,500 | — | — |
| 2022-09-28 | $9.42 | $9.42 | 3,154,700 | — | — |
| 2022-09-27 | $9.09 | $9.09 | 2,272,400 | — | — |
| 2022-09-26 | $8.95 | $8.95 | 2,986,600 | — | — |
| 2022-09-23 | $9.02 | $9.02 | 3,828,800 | — | — |
| 2022-09-22 | $8.91 | $8.91 | 4,577,900 | — | — |
| 2022-09-21 | $9.26 | $9.26 | 2,851,400 | — | — |
| 2022-09-20 | $9.24 | $9.24 | 3,079,200 | — | — |
| 2022-09-19 | $9.81 | $9.81 | 5,924,300 | — | — |
| 2022-09-16 | $9.80 | $9.80 | 10,292,100 | — | — |
| 2022-09-15 | $10.35 | $10.35 | 5,170,000 | — | — |
| 2022-09-14 | $10.71 | $10.71 | 5,363,200 | — | — |
| 2022-09-13 | $11.32 | $11.32 | 4,208,000 | — | — |
| 2022-09-12 | $12.54 | $12.54 | 5,392,600 | — | — |
| 2022-09-09 | $12.02 | $12.02 | 4,661,600 | — | — |
| 2022-09-08 | $11.43 | $11.43 | 4,236,600 | — | — |
| 2022-09-07 | $11.22 | $11.22 | 7,938,700 | — | — |
| 2022-09-06 | $11.04 | $11.04 | 6,086,500 | — | — |
| 2022-09-02 | $11.48 | $11.48 | 4,876,600 | — | — |
| 2022-09-01 | $11.58 | $11.58 | 3,280,600 | — | — |
| 2022-08-31 | $11.56 | $11.56 | 3,417,000 | — | — |
| 2022-08-30 | $11.52 | $11.52 | 4,034,100 | — | — |
| 2022-08-29 | $11.98 | $11.98 | 6,055,300 | — | — |
| 2022-08-26 | $11.65 | $11.65 | 6,540,800 | — | — |
| 2022-08-25 | $11.91 | $11.91 | 17,658,200 | — | — |
| 2022-08-24 | $10.10 | $10.10 | 2,779,700 | — | — |
| 2022-08-23 | $10.10 | $10.10 | 2,587,800 | — | — |
| 2022-08-22 | $10.16 | $10.16 | 3,156,500 | — | — |
| 2022-08-19 | $10.80 | $10.80 | 3,401,500 | — | — |
| 2022-08-18 | $11.76 | $11.76 | 2,484,500 | — | — |
| 2022-08-17 | $12.60 | $12.60 | 2,992,300 | — | — |
| 2022-08-16 | $13.23 | $13.23 | 2,074,300 | — | — |
| 2022-08-15 | $12.85 | $12.85 | 1,833,100 | — | — |
| 2022-08-12 | $12.75 | $12.75 | 2,055,100 | — | — |
| 2022-08-11 | $12.25 | $12.25 | 3,724,000 | — | — |
| 2022-08-10 | $12.64 | $12.64 | 2,366,900 | — | — |
| 2022-08-09 | $11.79 | $11.79 | 2,822,600 | — | — |
| 2022-08-08 | $12.88 | $12.88 | 4,714,100 | — | — |
| 2022-08-05 | $11.80 | $11.80 | 5,482,100 | — | — |
| 2022-08-04 | $11.04 | $11.04 | 4,845,100 | — | — |
| 2022-08-03 | $11.41 | $11.41 | 2,593,600 | — | — |
| 2022-08-02 | $10.96 | $10.96 | 2,555,100 | — | — |
| 2022-08-01 | $10.68 | $10.68 | 1,701,400 | — | — |
| 2022-07-29 | $10.57 | $10.57 | 2,544,400 | — | — |
| 2022-07-28 | $10.24 | $10.24 | 2,377,500 | — | — |
| 2022-07-27 | $9.76 | $9.76 | 2,610,000 | — | — |
| 2022-07-26 | $9.23 | $9.23 | 3,047,800 | — | — |
| 2022-07-25 | $9.78 | $9.78 | 1,919,900 | — | — |
| 2022-07-22 | $10.09 | $10.09 | 2,609,600 | — | — |
| 2022-07-21 | $10.43 | $10.43 | 4,912,500 | — | — |
| 2022-07-20 | $10.63 | $10.63 | 3,233,900 | — | — |
| 2022-07-19 | $10.63 | $10.63 | 1,920,700 | — | — |
| 2022-07-18 | $10.02 | $10.02 | 4,329,700 | — | — |
| 2022-07-15 | $10.00 | $10.00 | 2,731,900 | — | — |
| 2022-07-14 | $9.57 | $9.57 | 1,669,000 | — | — |
| 2022-07-13 | $9.69 | $9.69 | 1,796,100 | — | — |
| 2022-07-12 | $9.73 | $9.73 | 1,748,000 | — | — |
| 2022-07-11 | $9.48 | $9.48 | 1,313,700 | — | — |
| 2022-07-08 | $9.93 | $9.93 | 1,745,000 | — | — |
| 2022-07-07 | $9.93 | $9.93 | 2,604,900 | — | — |
| 2022-07-06 | $9.58 | $9.58 | 3,019,600 | — | — |
| 2022-07-05 | $9.43 | $9.43 | 3,361,400 | — | — |
| 2022-07-01 | $9.38 | $9.38 | 4,186,800 | — | — |
| 2022-06-30 | $9.11 | $9.11 | 7,423,700 | — | — |
| 2022-06-29 | $8.29 | $8.29 | 3,996,900 | — | — |
| 2022-06-28 | $8.09 | $8.09 | 2,435,400 | — | — |
| 2022-06-27 | $8.20 | $8.20 | 3,236,700 | — | — |
| 2022-06-24 | $8.45 | $8.45 | 17,426,300 | — | — |
| 2022-06-23 | $7.88 | $7.88 | 3,065,200 | — | — |
| 2022-06-22 | $7.34 | $7.34 | 2,827,400 | — | — |
| 2022-06-21 | $7.43 | $7.43 | 3,835,300 | — | — |
| 2022-06-17 | $7.39 | $7.39 | 5,779,500 | — | — |
| 2022-06-16 | $7.19 | $7.19 | 4,327,800 | — | — |
| 2022-06-15 | $7.78 | $7.78 | 2,980,300 | — | — |
| 2022-06-14 | $7.21 | $7.21 | 2,970,200 | — | — |
| 2022-06-13 | $7.12 | $7.12 | 3,407,700 | — | — |
| 2022-06-10 | $7.76 | $7.76 | 3,514,500 | — | — |
| 2022-06-09 | $8.14 | $8.14 | 3,126,100 | — | — |
| 2022-06-08 | $8.52 | $8.52 | 2,898,400 | — | — |
| 2022-06-07 | $8.42 | $8.42 | 2,987,900 | — | — |
| 2022-06-06 | $8.46 | $8.46 | 3,110,200 | — | — |
| 2022-06-03 | $8.56 | $8.56 | 2,582,300 | — | — |
| 2022-06-02 | $9.16 | $9.16 | 3,447,900 | — | — |
| 2022-06-01 | $8.59 | $8.59 | 3,024,200 | — | — |
| 2022-05-31 | $8.90 | $8.90 | 3,836,400 | — | — |
| 2022-05-27 | $9.26 | $9.26 | 3,678,400 | — | — |
| 2022-05-26 | $8.85 | $8.85 | 5,129,700 | — | — |
| 2022-05-25 | $8.76 | $8.76 | 3,974,700 | — | — |
| 2022-05-24 | $8.47 | $8.47 | 6,323,000 | — | — |
| 2022-05-23 | $8.68 | $8.68 | 4,393,600 | — | — |
| 2022-05-20 | $8.90 | $8.90 | 5,281,300 | — | — |
| 2022-05-19 | $9.02 | $9.02 | 5,755,300 | — | — |
| 2022-05-18 | $9.31 | $9.31 | 4,293,700 | — | — |
| 2022-05-17 | $10.18 | $10.18 | 6,437,400 | — | — |
| 2022-05-16 | $9.67 | $9.67 | 8,235,200 | — | — |
| 2022-05-13 | $9.64 | $9.64 | 22,422,400 | — | — |
| 2022-05-12 | $12.85 | $12.85 | 7,085,900 | — | — |
| 2022-05-11 | $12.33 | $12.33 | 3,300,500 | — | — |
| 2022-05-10 | $13.34 | $13.34 | 3,776,300 | — | — |
| 2022-05-09 | $12.99 | $12.99 | 3,757,500 | — | — |
| 2022-05-06 | $14.13 | $14.13 | 2,496,900 | — | — |
| 2022-05-05 | $15.15 | $15.15 | 2,171,400 | — | — |
| 2022-05-04 | $16.49 | $16.49 | 2,151,800 | — | — |
| 2022-05-03 | $16.00 | $16.00 | 1,682,300 | — | — |
| 2022-05-02 | $16.14 | $16.14 | 1,262,700 | — | — |
| 2022-04-29 | $15.66 | $15.66 | 1,439,000 | — | — |
| 2022-04-28 | $16.25 | $16.25 | 1,480,300 | — | — |
| 2022-04-27 | $15.79 | $15.79 | 1,722,900 | — | — |
| 2022-04-26 | $16.14 | $16.14 | 3,077,000 | — | — |
| 2022-04-25 | $16.24 | $16.24 | 3,329,400 | — | — |
| 2022-04-22 | $15.85 | $15.85 | 3,525,400 | — | — |
| 2022-04-21 | $16.77 | $16.77 | 2,797,400 | — | — |
| 2022-04-20 | $17.69 | $17.69 | 1,620,400 | — | — |
| 2022-04-19 | $18.53 | $18.53 | 2,323,300 | — | — |
| 2022-04-18 | $18.37 | $18.37 | 1,892,400 | — | — |
| 2022-04-14 | $19.45 | $19.45 | 2,068,800 | — | — |
| 2022-04-13 | $20.21 | $20.21 | 1,487,600 | — | — |
| 2022-04-12 | $20.29 | $20.29 | 1,582,700 | — | — |
| 2022-04-11 | $21.21 | $21.21 | 1,196,400 | — | — |
| 2022-04-08 | $21.47 | $21.47 | 1,133,500 | — | — |
| 2022-04-07 | $22.31 | $22.31 | 2,592,000 | — | — |
| 2022-04-06 | $22.57 | $22.57 | 2,192,900 | — | — |
| 2022-04-05 | $22.52 | $22.52 | 1,952,500 | — | — |
| 2022-04-04 | $23.19 | $23.19 | 1,537,300 | — | — |
| 2022-04-01 | $22.39 | $22.39 | 2,042,800 | — | — |
| 2022-03-31 | $21.52 | $21.52 | 1,516,600 | — | — |
| 2022-03-30 | $22.02 | $22.02 | 2,935,300 | — | — |
| 2022-03-29 | $22.09 | $22.09 | 2,143,500 | — | — |
| 2022-03-28 | $20.76 | $20.76 | 1,735,600 | — | — |
| 2022-03-25 | $20.85 | $20.85 | 1,876,800 | — | — |
| 2022-03-24 | $21.33 | $21.33 | 2,456,900 | — | — |
| 2022-03-23 | $20.67 | $20.67 | 2,200,500 | — | — |
| 2022-03-22 | $20.52 | $20.52 | 2,067,900 | — | — |
| 2022-03-21 | $19.60 | $19.60 | 3,042,800 | — | — |
| 2022-03-18 | $19.61 | $19.61 | 3,950,600 | — | — |
| 2022-03-17 | $18.90 | $18.90 | 3,551,200 | — | — |
| 2022-03-16 | $18.30 | $18.30 | 4,020,300 | — | — |
| 2022-03-15 | $16.45 | $16.45 | 2,267,500 | — | — |
| 2022-03-14 | $16.15 | $16.15 | 3,145,900 | — | — |
| 2022-03-11 | $16.54 | $16.54 | 2,452,400 | — | — |
| 2022-03-10 | $17.16 | $17.16 | 4,146,600 | — | — |
| 2022-03-09 | $17.29 | $17.29 | 9,222,100 | — | — |
| 2022-03-08 | $14.04 | $14.04 | 5,317,800 | — | — |
| 2022-03-07 | $13.56 | $13.56 | 4,563,700 | — | — |
| 2022-03-04 | $13.44 | $13.44 | 3,389,500 | — | — |
| 2022-03-03 | $13.98 | $13.98 | 4,010,000 | — | — |
| 2022-03-02 | $14.81 | $14.81 | 2,611,200 | — | — |
| 2022-03-01 | $14.53 | $14.53 | 4,374,100 | — | — |
| 2022-02-28 | $16.43 | $16.43 | 2,987,400 | — | — |
| 2022-02-25 | $16.49 | $16.49 | 2,580,900 | — | — |
| 2022-02-24 | $16.72 | $16.72 | 5,885,300 | — | — |
| 2022-02-23 | $16.41 | $16.41 | 3,504,200 | — | — |
| 2022-02-22 | $16.36 | $16.36 | 2,533,700 | — | — |
| 2022-02-18 | $16.58 | $16.58 | 1,742,200 | — | — |
| 2022-02-17 | $17.29 | $17.29 | 1,510,200 | — | — |
| 2022-02-16 | $19.00 | $19.00 | 1,145,700 | — | — |
| 2022-02-15 | $19.40 | $19.40 | 1,873,900 | — | — |
| 2022-02-14 | $18.83 | $18.83 | 1,133,000 | — | — |
| 2022-02-11 | $19.38 | $19.38 | 1,257,500 | — | — |
| 2022-02-10 | $20.74 | $20.74 | 1,965,700 | — | — |
| 2022-02-09 | $21.15 | $21.15 | 2,069,900 | — | — |
| 2022-02-08 | $20.39 | $20.39 | 1,098,500 | — | — |
| 2022-02-07 | $19.70 | $19.70 | 4,143,200 | — | — |
| 2022-02-04 | $21.49 | $21.49 | 1,289,200 | — | — |
| 2022-02-03 | $20.37 | $20.37 | 1,319,800 | — | — |
| 2022-02-02 | $21.96 | $21.96 | 1,620,900 | — | — |
| 2022-02-01 | $22.89 | $22.89 | 1,651,400 | — | — |
| 2022-01-31 | $22.48 | $22.48 | 2,219,100 | — | — |
| 2022-01-28 | $21.03 | $21.03 | 1,057,200 | — | — |
| 2022-01-27 | $20.47 | $20.47 | 1,424,800 | — | — |
| 2022-01-26 | $21.20 | $21.20 | 4,822,300 | — | — |
| 2022-01-25 | $21.72 | $21.72 | 2,017,500 | — | — |
| 2022-01-24 | $22.00 | $22.00 | 3,330,600 | — | — |
| 2022-01-21 | $20.96 | $20.96 | 3,036,200 | — | — |
| 2022-01-20 | $20.53 | $20.53 | 1,948,200 | — | — |
| 2022-01-19 | $21.60 | $21.60 | 1,311,300 | — | — |
| 2022-01-18 | $21.91 | $21.91 | 2,158,100 | — | — |
| 2022-01-14 | $23.28 | $23.28 | 2,479,500 | — | — |
| 2022-01-13 | $23.99 | $23.99 | 1,490,000 | — | — |
| 2022-01-12 | $24.77 | $24.77 | 2,555,500 | — | — |
| 2022-01-11 | $24.82 | $24.82 | 3,222,800 | — | — |
| 2022-01-10 | $25.50 | $25.50 | 5,721,000 | — | — |
| 2022-01-07 | $22.53 | $22.53 | 2,280,300 | — | — |
| 2022-01-06 | $23.31 | $23.31 | 2,605,900 | — | — |
| 2022-01-05 | $24.24 | $24.24 | 4,619,900 | — | — |
| 2022-01-04 | $26.25 | $26.25 | 1,545,200 | — | — |
| 2022-01-03 | $26.80 | $26.80 | 1,844,400 | — | — |