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
- 2020-09-21 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 | $5.55 | $5.55 | 87,500 | — | — |
| 2022-12-29 | $5.39 | $5.39 | 154,900 | — | — |
| 2022-12-28 | $5.21 | $5.21 | 144,100 | — | — |
| 2022-12-27 | $5.06 | $5.06 | 106,700 | — | — |
| 2022-12-23 | $5.00 | $5.00 | 83,300 | — | — |
| 2022-12-22 | $5.01 | $5.01 | 172,300 | — | — |
| 2022-12-21 | $5.06 | $5.06 | 223,100 | — | — |
| 2022-12-20 | $5.01 | $5.01 | 111,300 | — | — |
| 2022-12-19 | $5.20 | $5.20 | 104,700 | — | — |
| 2022-12-16 | $5.03 | $5.03 | 131,300 | — | — |
| 2022-12-15 | $5.24 | $5.24 | 149,400 | — | — |
| 2022-12-14 | $5.07 | $5.07 | 76,900 | — | — |
| 2022-12-13 | $5.11 | $5.11 | 127,900 | — | — |
| 2022-12-12 | $5.19 | $5.19 | 132,500 | — | — |
| 2022-12-09 | $5.27 | $5.27 | 127,600 | — | — |
| 2022-12-08 | $5.08 | $5.08 | 93,100 | — | — |
| 2022-12-07 | $5.12 | $5.12 | 318,100 | — | — |
| 2022-12-06 | $5.31 | $5.31 | 146,700 | — | — |
| 2022-12-05 | $5.60 | $5.60 | 172,000 | — | — |
| 2022-12-02 | $5.70 | $5.70 | 104,000 | — | — |
| 2022-12-01 | $5.85 | $5.85 | 240,300 | — | — |
| 2022-11-30 | $5.87 | $5.87 | 283,600 | — | — |
| 2022-11-29 | $6.02 | $6.02 | 401,600 | — | — |
| 2022-11-28 | $6.06 | $6.06 | 351,100 | — | — |
| 2022-11-25 | $5.92 | $5.92 | 116,800 | — | — |
| 2022-11-23 | $6.06 | $6.06 | 525,100 | — | — |
| 2022-11-22 | $5.75 | $5.75 | 314,500 | — | — |
| 2022-11-21 | $5.42 | $5.42 | 163,600 | — | — |
| 2022-11-18 | $5.57 | $5.57 | 265,300 | — | — |
| 2022-11-17 | $5.47 | $5.47 | 307,500 | — | — |
| 2022-11-16 | $5.74 | $5.74 | 464,100 | — | — |
| 2022-11-15 | $5.86 | $5.86 | 1,497,600 | — | — |
| 2022-11-14 | $6.97 | $6.97 | 5,197,600 | — | — |
| 2022-11-11 | $5.31 | $5.31 | 241,800 | — | — |
| 2022-11-10 | $5.30 | $5.30 | 362,100 | — | — |
| 2022-11-09 | $5.49 | $5.49 | 243,500 | — | — |
| 2022-11-08 | $5.35 | $5.35 | 339,400 | — | — |
| 2022-11-07 | $5.55 | $5.55 | 344,000 | — | — |
| 2022-11-04 | $6.09 | $6.09 | 351,800 | — | — |
| 2022-11-03 | $6.23 | $6.23 | 334,500 | — | — |
| 2022-11-02 | $6.05 | $6.05 | 1,506,600 | — | — |
| 2022-11-01 | $6.00 | $6.00 | 1,445,700 | — | — |
| 2022-10-31 | $6.80 | $6.80 | 10,620,400 | — | — |
| 2022-10-28 | $5.05 | $5.05 | 218,300 | — | — |
| 2022-10-27 | $4.72 | $4.72 | 125,400 | — | — |
| 2022-10-26 | $4.73 | $4.73 | 203,100 | — | — |
| 2022-10-25 | $4.64 | $4.64 | 323,200 | — | — |
| 2022-10-24 | $4.63 | $4.63 | 151,100 | — | — |
| 2022-10-21 | $4.77 | $4.77 | 251,600 | — | — |
| 2022-10-20 | $5.28 | $5.28 | 184,300 | — | — |
| 2022-10-19 | $5.55 | $5.55 | 181,400 | — | — |
| 2022-10-18 | $5.43 | $5.43 | 266,000 | — | — |
| 2022-10-17 | $5.34 | $5.34 | 210,100 | — | — |
| 2022-10-14 | $5.58 | $5.58 | 223,400 | — | — |
| 2022-10-13 | $6.18 | $6.18 | 238,900 | — | — |
| 2022-10-12 | $6.03 | $6.03 | 347,600 | — | — |
| 2022-10-11 | $6.76 | $6.76 | 405,600 | — | — |
| 2022-10-10 | $6.27 | $6.27 | 160,800 | — | — |
| 2022-10-07 | $6.11 | $6.11 | 215,700 | — | — |
| 2022-10-06 | $6.11 | $6.11 | 319,600 | — | — |
| 2022-10-05 | $6.53 | $6.53 | 315,100 | — | — |
| 2022-10-04 | $6.62 | $6.62 | 386,000 | — | — |
| 2022-10-03 | $7.12 | $7.12 | 272,100 | — | — |
| 2022-09-30 | $6.79 | $6.79 | 242,800 | — | — |
| 2022-09-29 | $7.06 | $7.06 | 275,000 | — | — |
| 2022-09-28 | $7.59 | $7.59 | 292,700 | — | — |
| 2022-09-27 | $7.96 | $7.96 | 303,200 | — | — |
| 2022-09-26 | $7.96 | $7.96 | 196,300 | — | — |
| 2022-09-23 | $8.25 | $8.25 | 338,000 | — | — |
| 2022-09-22 | $8.05 | $8.05 | 408,100 | — | — |
| 2022-09-21 | $7.99 | $7.99 | 344,100 | — | — |
| 2022-09-20 | $8.29 | $8.29 | 560,700 | — | — |
| 2022-09-19 | $8.50 | $8.50 | 848,500 | — | — |
| 2022-09-16 | $8.49 | $8.49 | 3,604,900 | — | — |
| 2022-09-15 | $13.35 | $13.35 | 1,979,800 | — | — |
| 2022-09-14 | $10.62 | $10.62 | 233,700 | — | — |
| 2022-09-13 | $10.89 | $10.89 | 231,300 | — | — |
| 2022-09-12 | $11.77 | $11.77 | 216,400 | — | — |
| 2022-09-09 | $12.52 | $12.52 | 207,400 | — | — |
| 2022-09-08 | $12.23 | $12.23 | 218,500 | — | — |
| 2022-09-07 | $12.76 | $12.76 | 702,000 | — | — |
| 2022-09-06 | $13.61 | $13.61 | 394,800 | — | — |
| 2022-09-02 | $14.87 | $14.87 | 330,700 | — | — |
| 2022-09-01 | $14.42 | $14.42 | 501,900 | — | — |
| 2022-08-31 | $20.25 | $20.25 | 294,300 | — | — |
| 2022-08-30 | $21.43 | $21.43 | 536,000 | — | — |
| 2022-08-29 | $20.15 | $20.15 | 343,300 | — | — |
| 2022-08-26 | $26.93 | $26.93 | 326,100 | — | — |
| 2022-08-25 | $28.49 | $28.49 | 357,900 | — | — |
| 2022-08-24 | $29.05 | $29.05 | 708,900 | — | — |
| 2022-08-23 | $27.53 | $27.53 | 690,800 | — | — |
| 2022-08-22 | $27.25 | $27.25 | 244,200 | — | — |
| 2022-08-19 | $29.29 | $29.29 | 329,400 | — | — |
| 2022-08-18 | $32.01 | $32.01 | 263,700 | — | — |
| 2022-08-17 | $31.36 | $31.36 | 482,000 | — | — |
| 2022-08-16 | $31.78 | $31.78 | 590,600 | — | — |
| 2022-08-15 | $33.93 | $33.93 | 893,900 | — | — |
| 2022-08-12 | $30.86 | $30.86 | 383,500 | — | — |
| 2022-08-11 | $31.68 | $31.68 | 689,200 | — | — |
| 2022-08-10 | $26.89 | $26.89 | 565,600 | — | — |
| 2022-08-09 | $25.32 | $25.32 | 243,900 | — | — |
| 2022-08-08 | $25.59 | $25.59 | 245,300 | — | — |
| 2022-08-05 | $25.95 | $25.95 | 449,700 | — | — |
| 2022-08-04 | $24.93 | $24.93 | 867,500 | — | — |
| 2022-08-03 | $29.44 | $29.44 | 1,602,200 | — | — |
| 2022-08-02 | $33.51 | $33.51 | 3,216,600 | — | — |
| 2022-08-01 | $31.10 | $31.10 | 5,027,300 | — | — |
| 2022-07-29 | $26.15 | $26.15 | 12,928,300 | — | — |
| 2022-07-28 | $10.50 | $10.50 | 539,000 | — | — |
| 2022-07-27 | $10.28 | $10.28 | 251,500 | — | — |
| 2022-07-26 | $9.76 | $9.76 | 473,000 | — | — |
| 2022-07-25 | $9.15 | $9.15 | 98,300 | — | — |
| 2022-07-22 | $9.35 | $9.35 | 241,100 | — | — |
| 2022-07-21 | $8.57 | $8.57 | 137,200 | — | — |
| 2022-07-20 | $8.31 | $8.31 | 324,300 | — | — |
| 2022-07-19 | $9.68 | $9.68 | 66,400 | — | — |
| 2022-07-18 | $9.72 | $9.72 | 421,600 | — | — |
| 2022-07-15 | $9.77 | $9.77 | 214,900 | — | — |
| 2022-07-14 | $9.26 | $9.26 | 1,185,800 | — | — |
| 2022-07-13 | $10.00 | $10.00 | 371,200 | — | — |
| 2022-07-12 | $9.99 | $9.99 | 565,200 | — | — |
| 2022-07-11 | $9.99 | $9.99 | 2,047,400 | — | — |
| 2022-07-08 | $9.98 | $9.98 | 110,700 | — | — |
| 2022-07-07 | $9.98 | $9.98 | 300,700 | — | — |
| 2022-07-06 | $9.97 | $9.97 | 656,600 | — | — |
| 2022-07-05 | $9.97 | $9.97 | 1,317,500 | — | — |
| 2022-07-01 | $9.99 | $9.99 | 1,840,300 | — | — |
| 2022-06-30 | $9.99 | $9.99 | 1,145,100 | — | — |
| 2022-06-29 | $9.98 | $9.98 | 3,262,700 | — | — |
| 2022-06-28 | $9.97 | $9.97 | 228,900 | — | — |
| 2022-06-27 | $9.98 | $9.98 | 195,900 | — | — |
| 2022-06-24 | $9.97 | $9.97 | 312,600 | — | — |
| 2022-06-23 | $9.96 | $9.96 | 6,861,800 | — | — |
| 2022-06-22 | $9.96 | $9.96 | 1,248,800 | — | — |
| 2022-06-21 | $9.96 | $9.96 | 674,700 | — | — |
| 2022-06-17 | $9.96 | $9.96 | 342,000 | — | — |
| 2022-06-16 | $9.95 | $9.95 | 2,312,600 | — | — |
| 2022-06-15 | $9.96 | $9.96 | 167,100 | — | — |
| 2022-06-14 | $9.96 | $9.96 | 66,700 | — | — |
| 2022-06-13 | $9.95 | $9.95 | 1,250,100 | — | — |
| 2022-06-10 | $9.96 | $9.96 | 237,600 | — | — |
| 2022-06-09 | $9.96 | $9.96 | 310,400 | — | — |
| 2022-06-08 | $9.96 | $9.96 | 130,400 | — | — |
| 2022-06-07 | $9.96 | $9.96 | 16,000 | — | — |
| 2022-06-06 | $9.95 | $9.95 | 58,400 | — | — |
| 2022-06-03 | $9.95 | $9.95 | 108,000 | — | — |
| 2022-06-02 | $9.95 | $9.95 | 287,600 | — | — |
| 2022-06-01 | $9.98 | $9.98 | 347,700 | — | — |
| 2022-05-31 | $9.95 | $9.95 | 152,800 | — | — |
| 2022-05-27 | $9.94 | $9.94 | 222,400 | — | — |
| 2022-05-26 | $9.95 | $9.95 | 364,300 | — | — |
| 2022-05-25 | $9.95 | $9.95 | 46,800 | — | — |
| 2022-05-24 | $9.94 | $9.94 | 56,600 | — | — |
| 2022-05-23 | $9.95 | $9.95 | 106,400 | — | — |
| 2022-05-20 | $9.95 | $9.95 | 538,300 | — | — |
| 2022-05-19 | $9.95 | $9.95 | 269,700 | — | — |
| 2022-05-18 | $9.95 | $9.95 | 773,000 | — | — |
| 2022-05-17 | $9.94 | $9.94 | 5,900 | — | — |
| 2022-05-16 | $9.94 | $9.94 | 183,000 | — | — |
| 2022-05-13 | $9.94 | $9.94 | 61,800 | — | — |
| 2022-05-12 | $9.94 | $9.94 | 111,100 | — | — |
| 2022-05-11 | $9.92 | $9.92 | 3,931,100 | — | — |
| 2022-05-10 | $9.93 | $9.93 | 1,130,900 | — | — |
| 2022-05-09 | $9.92 | $9.92 | 655,300 | — | — |
| 2022-05-06 | $9.93 | $9.93 | 1,679,300 | — | — |
| 2022-05-05 | $9.94 | $9.94 | 73,900 | — | — |
| 2022-05-04 | $9.93 | $9.93 | 590,900 | — | — |
| 2022-05-03 | $9.94 | $9.94 | 10,700 | — | — |
| 2022-05-02 | $9.94 | $9.94 | 1,330,400 | — | — |
| 2022-04-29 | $9.94 | $9.94 | 125,800 | — | — |
| 2022-04-28 | $9.94 | $9.94 | 284,200 | — | — |
| 2022-04-27 | $9.95 | $9.95 | 576,200 | — | — |
| 2022-04-26 | $9.94 | $9.94 | 2,678,800 | — | — |
| 2022-04-25 | $9.93 | $9.93 | 1,492,500 | — | — |
| 2022-04-22 | $9.94 | $9.94 | 281,100 | — | — |
| 2022-04-21 | $9.94 | $9.94 | 193,900 | — | — |
| 2022-04-20 | $9.94 | $9.94 | 225,600 | — | — |
| 2022-04-19 | $9.94 | $9.94 | 51,800 | — | — |
| 2022-04-18 | $9.93 | $9.93 | 199,000 | — | — |
| 2022-04-14 | $9.94 | $9.94 | 68,800 | — | — |
| 2022-04-13 | $9.93 | $9.93 | 24,800 | — | — |
| 2022-04-12 | $9.93 | $9.93 | 203,700 | — | — |
| 2022-04-11 | $9.92 | $9.92 | 45,500 | — | — |
| 2022-04-08 | $9.92 | $9.92 | 1,649,200 | — | — |
| 2022-04-07 | $9.92 | $9.92 | 53,900 | — | — |
| 2022-04-06 | $9.92 | $9.92 | 5,800 | — | — |
| 2022-04-05 | $9.92 | $9.92 | 37,300 | — | — |
| 2022-04-04 | $9.93 | $9.93 | 85,800 | — | — |
| 2022-04-01 | $9.93 | $9.93 | 278,100 | — | — |
| 2022-03-31 | $9.92 | $9.92 | 16,200 | — | — |
| 2022-03-30 | $9.92 | $9.92 | 23,000 | — | — |
| 2022-03-29 | $9.92 | $9.92 | 36,700 | — | — |
| 2022-03-28 | $9.91 | $9.91 | 258,100 | — | — |
| 2022-03-25 | $9.91 | $9.91 | 9,600 | — | — |
| 2022-03-24 | $9.91 | $9.91 | 43,600 | — | — |
| 2022-03-23 | $9.91 | $9.91 | 42,400 | — | — |
| 2022-03-22 | $9.91 | $9.91 | 26,100 | — | — |
| 2022-03-21 | $9.91 | $9.91 | 309,400 | — | — |
| 2022-03-18 | $9.91 | $9.91 | 370,700 | — | — |
| 2022-03-17 | $9.91 | $9.91 | 18,500 | — | — |
| 2022-03-16 | $9.91 | $9.91 | 66,900 | — | — |
| 2022-03-15 | $9.90 | $9.90 | 43,200 | — | — |
| 2022-03-14 | $9.90 | $9.90 | 437,800 | — | — |
| 2022-03-11 | $9.90 | $9.90 | 502,200 | — | — |
| 2022-03-10 | $9.91 | $9.91 | 27,700 | — | — |
| 2022-03-09 | $9.90 | $9.90 | 1,159,600 | — | — |
| 2022-03-08 | $9.92 | $9.92 | 1,464,600 | — | — |
| 2022-03-07 | $9.91 | $9.91 | 369,000 | — | — |
| 2022-03-04 | $9.91 | $9.91 | 10,300 | — | — |
| 2022-03-03 | $9.91 | $9.91 | 52,100 | — | — |
| 2022-03-02 | $9.90 | $9.90 | 30,300 | — | — |
| 2022-03-01 | $9.90 | $9.90 | 164,400 | — | — |
| 2022-02-28 | $9.89 | $9.89 | 211,200 | — | — |
| 2022-02-25 | $9.89 | $9.89 | 35,500 | — | — |
| 2022-02-24 | $9.88 | $9.88 | 102,700 | — | — |
| 2022-02-23 | $9.88 | $9.88 | 49,500 | — | — |
| 2022-02-22 | $9.89 | $9.89 | 84,200 | — | — |
| 2022-02-18 | $9.89 | $9.89 | 50,600 | — | — |
| 2022-02-17 | $9.89 | $9.89 | 92,800 | — | — |
| 2022-02-16 | $9.89 | $9.89 | 27,700 | — | — |
| 2022-02-15 | $9.89 | $9.89 | 41,500 | — | — |
| 2022-02-14 | $9.89 | $9.89 | 46,800 | — | — |
| 2022-02-11 | $9.89 | $9.89 | 62,500 | — | — |
| 2022-02-10 | $9.90 | $9.90 | 8,100 | — | — |
| 2022-02-09 | $9.91 | $9.91 | 93,200 | — | — |
| 2022-02-08 | $9.89 | $9.89 | 15,700 | — | — |
| 2022-02-07 | $9.90 | $9.90 | 178,300 | — | — |
| 2022-02-04 | $9.91 | $9.91 | 50,900 | — | — |
| 2022-02-03 | $9.91 | $9.91 | 10,100 | — | — |
| 2022-02-02 | $9.93 | $9.93 | 216,600 | — | — |
| 2022-02-01 | $9.93 | $9.93 | 113,700 | — | — |
| 2022-01-31 | $9.89 | $9.89 | 60,000 | — | — |
| 2022-01-28 | $9.89 | $9.89 | 3,361,700 | — | — |
| 2022-01-27 | $9.89 | $9.89 | 154,400 | — | — |
| 2022-01-26 | $9.88 | $9.88 | 219,200 | — | — |
| 2022-01-25 | $9.87 | $9.87 | 127,800 | — | — |
| 2022-01-24 | $9.89 | $9.89 | 497,700 | — | — |
| 2022-01-21 | $9.89 | $9.89 | 170,700 | — | — |
| 2022-01-20 | $9.91 | $9.91 | 34,500 | — | — |
| 2022-01-19 | $9.90 | $9.90 | 485,900 | — | — |
| 2022-01-18 | $9.92 | $9.92 | 675,600 | — | — |
| 2022-01-14 | $9.90 | $9.90 | 18,100 | — | — |
| 2022-01-13 | $9.90 | $9.90 | 802,800 | — | — |
| 2022-01-12 | $9.88 | $9.88 | 56,300 | — | — |
| 2022-01-11 | $9.88 | $9.88 | 1,462,400 | — | — |
| 2022-01-10 | $9.90 | $9.90 | 37,300 | — | — |
| 2022-01-07 | $9.91 | $9.91 | 1,850,400 | — | — |
| 2022-01-06 | $9.88 | $9.88 | 26,100 | — | — |
| 2022-01-05 | $9.89 | $9.89 | 225,100 | — | — |
| 2022-01-04 | $9.91 | $9.91 | 157,600 | — | — |
| 2022-01-03 | $9.93 | $9.93 | 128,400 | — | — |