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
- 2019-02-08 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 | $2.17 | $2.17 | 4,710,400 | — | — |
| 2022-12-29 | $2.23 | $2.23 | 5,872,000 | — | — |
| 2022-12-28 | $2.02 | $2.02 | 3,909,300 | — | — |
| 2022-12-27 | $1.76 | $1.76 | 3,794,800 | — | — |
| 2022-12-23 | $1.90 | $1.90 | 7,322,400 | — | — |
| 2022-12-22 | $1.74 | $1.74 | 8,151,300 | — | — |
| 2022-12-21 | $1.95 | $1.95 | 5,297,500 | — | — |
| 2022-12-20 | $2.08 | $2.08 | 6,652,100 | — | — |
| 2022-12-19 | $2.03 | $2.03 | 7,464,800 | — | — |
| 2022-12-16 | $2.73 | $2.73 | 46,511,400 | — | — |
| 2022-12-15 | $2.10 | $2.10 | 5,708,100 | — | — |
| 2022-12-14 | $2.44 | $2.44 | 4,394,300 | — | — |
| 2022-12-13 | $2.33 | $2.33 | 7,241,700 | — | — |
| 2022-12-12 | $2.18 | $2.18 | 8,797,400 | — | — |
| 2022-12-09 | $2.17 | $2.17 | 9,254,700 | — | — |
| 2022-12-08 | $2.15 | $2.15 | 10,371,200 | — | — |
| 2022-12-07 | $2.16 | $2.16 | 30,989,500 | — | — |
| 2022-12-06 | $2.36 | $2.36 | 56,500,400 | — | — |
| 2022-12-05 | $9.29 | $9.29 | 1,729,900 | — | — |
| 2022-12-02 | $9.02 | $9.02 | 2,475,700 | — | — |
| 2022-12-01 | $8.25 | $8.25 | 1,516,800 | — | — |
| 2022-11-30 | $8.56 | $8.56 | 3,254,100 | — | — |
| 2022-11-29 | $8.56 | $8.56 | 2,382,200 | — | — |
| 2022-11-28 | $8.73 | $8.73 | 1,623,100 | — | — |
| 2022-11-25 | $8.93 | $8.93 | 772,400 | — | — |
| 2022-11-23 | $9.03 | $9.03 | 1,387,100 | — | — |
| 2022-11-22 | $9.04 | $9.04 | 2,258,900 | — | — |
| 2022-11-21 | $9.39 | $9.39 | 2,452,900 | — | — |
| 2022-11-18 | $9.14 | $9.14 | 2,695,800 | — | — |
| 2022-11-17 | $9.12 | $9.12 | 2,215,900 | — | — |
| 2022-11-16 | $9.23 | $9.23 | 1,749,800 | — | — |
| 2022-11-15 | $10.01 | $10.01 | 1,482,500 | — | — |
| 2022-11-14 | $9.72 | $9.72 | 1,070,800 | — | — |
| 2022-11-11 | $9.84 | $9.84 | 1,260,900 | — | — |
| 2022-11-10 | $10.39 | $10.39 | 1,217,900 | — | — |
| 2022-11-09 | $9.95 | $9.95 | 950,900 | — | — |
| 2022-11-08 | $10.15 | $10.15 | 1,233,600 | — | — |
| 2022-11-07 | $10.04 | $10.04 | 1,654,800 | — | — |
| 2022-11-04 | $10.52 | $10.52 | 1,047,100 | — | — |
| 2022-11-03 | $10.60 | $10.60 | 634,900 | — | — |
| 2022-11-02 | $10.60 | $10.60 | 1,208,700 | — | — |
| 2022-11-01 | $10.85 | $10.85 | 848,600 | — | — |
| 2022-10-31 | $11.10 | $11.10 | 1,416,600 | — | — |
| 2022-10-28 | $10.54 | $10.54 | 2,251,800 | — | — |
| 2022-10-27 | $10.82 | $10.82 | 1,386,100 | — | — |
| 2022-10-26 | $11.79 | $11.79 | 1,882,500 | — | — |
| 2022-10-25 | $12.01 | $12.01 | 1,339,100 | — | — |
| 2022-10-24 | $12.07 | $12.07 | 1,430,600 | — | — |
| 2022-10-21 | $12.56 | $12.56 | 1,527,900 | — | — |
| 2022-10-20 | $12.87 | $12.87 | 1,769,500 | — | — |
| 2022-10-19 | $12.32 | $12.32 | 1,724,100 | — | — |
| 2022-10-18 | $12.50 | $12.50 | 1,265,400 | — | — |
| 2022-10-17 | $12.07 | $12.07 | 1,155,700 | — | — |
| 2022-10-14 | $12.17 | $12.17 | 692,700 | — | — |
| 2022-10-13 | $12.18 | $12.18 | 1,655,200 | — | — |
| 2022-10-12 | $11.74 | $11.74 | 1,899,300 | — | — |
| 2022-10-11 | $11.43 | $11.43 | 1,626,900 | — | — |
| 2022-10-10 | $12.20 | $12.20 | 1,351,100 | — | — |
| 2022-10-07 | $12.18 | $12.18 | 792,100 | — | — |
| 2022-10-06 | $12.69 | $12.69 | 2,153,500 | — | — |
| 2022-10-05 | $12.29 | $12.29 | 936,100 | — | — |
| 2022-10-04 | $12.01 | $12.01 | 1,403,500 | — | — |
| 2022-10-03 | $11.66 | $11.66 | 980,400 | — | — |
| 2022-09-30 | $11.98 | $11.98 | 1,758,700 | — | — |
| 2022-09-29 | $11.94 | $11.94 | 987,400 | — | — |
| 2022-09-28 | $12.43 | $12.43 | 1,389,200 | — | — |
| 2022-09-27 | $12.41 | $12.41 | 1,039,600 | — | — |
| 2022-09-26 | $12.05 | $12.05 | 807,700 | — | — |
| 2022-09-23 | $12.14 | $12.14 | 1,176,200 | — | — |
| 2022-09-22 | $12.28 | $12.28 | 1,009,800 | — | — |
| 2022-09-21 | $12.56 | $12.56 | 2,359,900 | — | — |
| 2022-09-20 | $13.60 | $13.60 | 1,172,800 | — | — |
| 2022-09-19 | $13.52 | $13.52 | 1,239,800 | — | — |
| 2022-09-16 | $13.52 | $13.52 | 2,572,700 | — | — |
| 2022-09-15 | $13.82 | $13.82 | 1,538,500 | — | — |
| 2022-09-14 | $14.45 | $14.45 | 1,043,200 | — | — |
| 2022-09-13 | $13.77 | $13.77 | 934,100 | — | — |
| 2022-09-12 | $13.99 | $13.99 | 815,100 | — | — |
| 2022-09-09 | $14.07 | $14.07 | 709,900 | — | — |
| 2022-09-08 | $14.80 | $14.80 | 599,400 | — | — |
| 2022-09-07 | $14.62 | $14.62 | 894,000 | — | — |
| 2022-09-06 | $13.65 | $13.65 | 706,100 | — | — |
| 2022-09-02 | $14.29 | $14.29 | 686,600 | — | — |
| 2022-09-01 | $14.58 | $14.58 | 767,500 | — | — |
| 2022-08-31 | $13.95 | $13.95 | 741,300 | — | — |
| 2022-08-30 | $13.37 | $13.37 | 740,800 | — | — |
| 2022-08-29 | $13.63 | $13.63 | 683,300 | — | — |
| 2022-08-26 | $13.65 | $13.65 | 702,300 | — | — |
| 2022-08-25 | $14.06 | $14.06 | 831,600 | — | — |
| 2022-08-24 | $14.88 | $14.88 | 863,400 | — | — |
| 2022-08-23 | $14.62 | $14.62 | 716,400 | — | — |
| 2022-08-22 | $13.75 | $13.75 | 814,500 | — | — |
| 2022-08-19 | $14.05 | $14.05 | 526,300 | — | — |
| 2022-08-18 | $14.18 | $14.18 | 623,900 | — | — |
| 2022-08-17 | $13.75 | $13.75 | 655,100 | — | — |
| 2022-08-16 | $13.84 | $13.84 | 909,000 | — | — |
| 2022-08-15 | $14.25 | $14.25 | 996,200 | — | — |
| 2022-08-12 | $13.87 | $13.87 | 973,400 | — | — |
| 2022-08-11 | $13.25 | $13.25 | 2,700,800 | — | — |
| 2022-08-10 | $13.62 | $13.62 | 2,078,600 | — | — |
| 2022-08-09 | $12.97 | $12.97 | 1,437,300 | — | — |
| 2022-08-08 | $13.02 | $13.02 | 1,218,300 | — | — |
| 2022-08-05 | $12.95 | $12.95 | 1,378,800 | — | — |
| 2022-08-04 | $12.85 | $12.85 | 1,218,100 | — | — |
| 2022-08-03 | $12.25 | $12.25 | 1,565,000 | — | — |
| 2022-08-02 | $11.78 | $11.78 | 760,100 | — | — |
| 2022-08-01 | $11.17 | $11.17 | 722,100 | — | — |
| 2022-07-29 | $11.23 | $11.23 | 814,000 | — | — |
| 2022-07-28 | $11.77 | $11.77 | 1,247,700 | — | — |
| 2022-07-27 | $11.92 | $11.92 | 1,165,400 | — | — |
| 2022-07-26 | $11.63 | $11.63 | 789,700 | — | — |
| 2022-07-25 | $11.79 | $11.79 | 856,300 | — | — |
| 2022-07-22 | $11.84 | $11.84 | 1,214,500 | — | — |
| 2022-07-21 | $12.02 | $12.02 | 1,057,300 | — | — |
| 2022-07-20 | $12.00 | $12.00 | 1,724,400 | — | — |
| 2022-07-19 | $11.99 | $11.99 | 4,570,200 | — | — |
| 2022-07-18 | $11.28 | $11.28 | 2,484,700 | — | — |
| 2022-07-15 | $11.08 | $11.08 | 4,040,900 | — | — |
| 2022-07-14 | $11.05 | $11.05 | 13,439,900 | — | — |
| 2022-07-13 | $9.51 | $9.51 | 9,920,400 | — | — |
| 2022-07-12 | $7.21 | $7.21 | 1,500,500 | — | — |
| 2022-07-11 | $7.27 | $7.27 | 540,500 | — | — |
| 2022-07-08 | $7.71 | $7.71 | 563,800 | — | — |
| 2022-07-07 | $7.69 | $7.69 | 1,582,700 | — | — |
| 2022-07-06 | $8.07 | $8.07 | 775,900 | — | — |
| 2022-07-05 | $8.79 | $8.79 | 805,400 | — | — |
| 2022-07-01 | $8.36 | $8.36 | 548,600 | — | — |
| 2022-06-30 | $8.37 | $8.37 | 674,900 | — | — |
| 2022-06-29 | $8.12 | $8.12 | 477,500 | — | — |
| 2022-06-28 | $7.48 | $7.48 | 330,000 | — | — |
| 2022-06-27 | $7.66 | $7.66 | 493,600 | — | — |
| 2022-06-24 | $7.64 | $7.64 | 1,965,200 | — | — |
| 2022-06-23 | $7.56 | $7.56 | 563,400 | — | — |
| 2022-06-22 | $7.27 | $7.27 | 645,700 | — | — |
| 2022-06-21 | $7.03 | $7.03 | 856,400 | — | — |
| 2022-06-17 | $6.69 | $6.69 | 1,203,400 | — | — |
| 2022-06-16 | $6.07 | $6.07 | 644,300 | — | — |
| 2022-06-15 | $6.11 | $6.11 | 537,400 | — | — |
| 2022-06-14 | $5.97 | $5.97 | 624,800 | — | — |
| 2022-06-13 | $6.13 | $6.13 | 735,000 | — | — |
| 2022-06-10 | $6.71 | $6.71 | 438,800 | — | — |
| 2022-06-09 | $7.02 | $7.02 | 370,000 | — | — |
| 2022-06-08 | $7.30 | $7.30 | 420,800 | — | — |
| 2022-06-07 | $7.02 | $7.02 | 460,000 | — | — |
| 2022-06-06 | $6.73 | $6.73 | 527,900 | — | — |
| 2022-06-03 | $7.20 | $7.20 | 480,000 | — | — |
| 2022-06-02 | $6.96 | $6.96 | 458,800 | — | — |
| 2022-06-01 | $6.92 | $6.92 | 727,800 | — | — |
| 2022-05-31 | $7.05 | $7.05 | 943,300 | — | — |
| 2022-05-27 | $7.60 | $7.60 | 553,000 | — | — |
| 2022-05-26 | $7.38 | $7.38 | 311,300 | — | — |
| 2022-05-25 | $7.45 | $7.45 | 491,300 | — | — |
| 2022-05-24 | $7.46 | $7.46 | 389,800 | — | — |
| 2022-05-23 | $7.82 | $7.82 | 431,500 | — | — |
| 2022-05-20 | $7.48 | $7.48 | 789,300 | — | — |
| 2022-05-19 | $7.64 | $7.64 | 1,131,300 | — | — |
| 2022-05-18 | $7.76 | $7.76 | 491,300 | — | — |
| 2022-05-17 | $8.64 | $8.64 | 1,084,300 | — | — |
| 2022-05-16 | $8.44 | $8.44 | 496,300 | — | — |
| 2022-05-13 | $8.60 | $8.60 | 954,600 | — | — |
| 2022-05-12 | $8.36 | $8.36 | 1,257,300 | — | — |
| 2022-05-11 | $7.21 | $7.21 | 1,100,900 | — | — |
| 2022-05-10 | $7.16 | $7.16 | 1,084,500 | — | — |
| 2022-05-09 | $6.41 | $6.41 | 1,963,000 | — | — |
| 2022-05-06 | $6.90 | $6.90 | 735,900 | — | — |
| 2022-05-05 | $7.42 | $7.42 | 868,200 | — | — |
| 2022-05-04 | $7.49 | $7.49 | 850,900 | — | — |
| 2022-05-03 | $7.15 | $7.15 | 1,277,600 | — | — |
| 2022-05-02 | $7.14 | $7.14 | 885,900 | — | — |
| 2022-04-29 | $6.91 | $6.91 | 975,800 | — | — |
| 2022-04-28 | $7.09 | $7.09 | 1,366,700 | — | — |
| 2022-04-27 | $7.14 | $7.14 | 1,588,700 | — | — |
| 2022-04-26 | $7.67 | $7.67 | 2,633,200 | — | — |
| 2022-04-25 | $9.08 | $9.08 | 5,834,900 | — | — |
| 2022-04-22 | $8.80 | $8.80 | 879,800 | — | — |
| 2022-04-21 | $8.65 | $8.65 | 1,019,200 | — | — |
| 2022-04-20 | $8.70 | $8.70 | 1,021,200 | — | — |
| 2022-04-19 | $8.31 | $8.31 | 761,200 | — | — |
| 2022-04-18 | $8.72 | $8.72 | 560,100 | — | — |
| 2022-04-14 | $8.85 | $8.85 | 510,800 | — | — |
| 2022-04-13 | $9.34 | $9.34 | 289,500 | — | — |
| 2022-04-12 | $9.13 | $9.13 | 343,800 | — | — |
| 2022-04-11 | $9.44 | $9.44 | 700,900 | — | — |
| 2022-04-08 | $9.97 | $9.97 | 588,400 | — | — |
| 2022-04-07 | $9.77 | $9.77 | 773,400 | — | — |
| 2022-04-06 | $9.58 | $9.58 | 667,100 | — | — |
| 2022-04-05 | $8.75 | $8.75 | 332,200 | — | — |
| 2022-04-04 | $9.01 | $9.01 | 495,200 | — | — |
| 2022-04-01 | $9.00 | $9.00 | 648,600 | — | — |
| 2022-03-31 | $8.68 | $8.68 | 387,800 | — | — |
| 2022-03-30 | $8.91 | $8.91 | 438,900 | — | — |
| 2022-03-29 | $9.02 | $9.02 | 612,200 | — | — |
| 2022-03-28 | $8.68 | $8.68 | 522,200 | — | — |
| 2022-03-25 | $8.67 | $8.67 | 319,400 | — | — |
| 2022-03-24 | $8.95 | $8.95 | 358,800 | — | — |
| 2022-03-23 | $8.80 | $8.80 | 354,300 | — | — |
| 2022-03-22 | $8.98 | $8.98 | 475,400 | — | — |
| 2022-03-21 | $8.75 | $8.75 | 1,061,300 | — | — |
| 2022-03-18 | $9.26 | $9.26 | 925,800 | — | — |
| 2022-03-17 | $9.01 | $9.01 | 380,200 | — | — |
| 2022-03-16 | $8.59 | $8.59 | 736,600 | — | — |
| 2022-03-15 | $8.44 | $8.44 | 740,900 | — | — |
| 2022-03-14 | $8.82 | $8.82 | 557,000 | — | — |
| 2022-03-11 | $8.97 | $8.97 | 379,100 | — | — |
| 2022-03-10 | $9.61 | $9.61 | 321,800 | — | — |
| 2022-03-09 | $9.71 | $9.71 | 463,600 | — | — |
| 2022-03-08 | $9.35 | $9.35 | 383,100 | — | — |
| 2022-03-07 | $9.81 | $9.81 | 616,400 | — | — |
| 2022-03-04 | $9.60 | $9.60 | 716,000 | — | — |
| 2022-03-03 | $9.04 | $9.04 | 662,500 | — | — |
| 2022-03-02 | $9.26 | $9.26 | 371,700 | — | — |
| 2022-03-01 | $9.07 | $9.07 | 557,100 | — | — |
| 2022-02-28 | $9.03 | $9.03 | 828,900 | — | — |
| 2022-02-25 | $9.25 | $9.25 | 695,500 | — | — |
| 2022-02-24 | $9.70 | $9.70 | 1,065,000 | — | — |
| 2022-02-23 | $9.05 | $9.05 | 808,000 | — | — |
| 2022-02-22 | $9.06 | $9.06 | 521,400 | — | — |
| 2022-02-18 | $9.29 | $9.29 | 546,800 | — | — |
| 2022-02-17 | $9.09 | $9.09 | 570,300 | — | — |
| 2022-02-16 | $9.02 | $9.02 | 303,100 | — | — |
| 2022-02-15 | $9.10 | $9.10 | 400,100 | — | — |
| 2022-02-14 | $8.67 | $8.67 | 439,900 | — | — |
| 2022-02-11 | $8.71 | $8.71 | 594,400 | — | — |
| 2022-02-10 | $8.84 | $8.84 | 620,600 | — | — |
| 2022-02-09 | $9.23 | $9.23 | 508,900 | — | — |
| 2022-02-08 | $8.94 | $8.94 | 348,800 | — | — |
| 2022-02-07 | $8.89 | $8.89 | 642,400 | — | — |
| 2022-02-04 | $8.61 | $8.61 | 842,600 | — | — |
| 2022-02-03 | $8.62 | $8.62 | 623,500 | — | — |
| 2022-02-02 | $9.03 | $9.03 | 500,100 | — | — |
| 2022-02-01 | $9.50 | $9.50 | 778,400 | — | — |
| 2022-01-31 | $9.59 | $9.59 | 695,900 | — | — |
| 2022-01-28 | $9.11 | $9.11 | 1,883,300 | — | — |
| 2022-01-27 | $8.71 | $8.71 | 1,791,600 | — | — |
| 2022-01-26 | $9.49 | $9.49 | 880,900 | — | — |
| 2022-01-25 | $9.98 | $9.98 | 1,074,200 | — | — |
| 2022-01-24 | $10.34 | $10.34 | 1,040,200 | — | — |
| 2022-01-21 | $10.29 | $10.29 | 692,700 | — | — |
| 2022-01-20 | $10.67 | $10.67 | 758,100 | — | — |
| 2022-01-19 | $10.75 | $10.75 | 415,800 | — | — |
| 2022-01-18 | $11.20 | $11.20 | 717,300 | — | — |
| 2022-01-14 | $11.85 | $11.85 | 488,700 | — | — |
| 2022-01-13 | $11.59 | $11.59 | 556,900 | — | — |
| 2022-01-12 | $11.87 | $11.87 | 436,200 | — | — |
| 2022-01-11 | $12.49 | $12.49 | 506,200 | — | — |
| 2022-01-10 | $12.24 | $12.24 | 1,087,400 | — | — |
| 2022-01-07 | $11.95 | $11.95 | 671,900 | — | — |
| 2022-01-06 | $11.94 | $11.94 | 622,300 | — | — |
| 2022-01-05 | $11.00 | $11.00 | 532,700 | — | — |
| 2022-01-04 | $11.35 | $11.35 | 345,600 | — | — |
| 2022-01-03 | $11.89 | $11.89 | 486,500 | — | — |