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
- 2017-06-26 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 | $5.36 | $8.73 | 826,700 | — | — |
| 2022-12-29 | $5.34 | $8.70 | 850,800 | — | — |
| 2022-12-28 | $5.32 | $8.34 | 918,000 | — | — |
| 2022-12-27 | $5.66 | $8.87 | 491,400 | — | — |
| 2022-12-23 | $5.74 | $9.00 | 474,700 | — | — |
| 2022-12-22 | $5.76 | $9.03 | 657,100 | — | — |
| 2022-12-21 | $5.83 | $9.14 | 841,700 | — | — |
| 2022-12-20 | $5.78 | $9.06 | 863,900 | — | — |
| 2022-12-19 | $6.07 | $9.52 | 980,300 | — | — |
| 2022-12-16 | $5.98 | $9.37 | 1,609,000 | — | — |
| 2022-12-15 | $6.18 | $9.69 | 2,162,800 | — | — |
| 2022-12-14 | $6.54 | $10.25 | 1,107,800 | — | — |
| 2022-12-13 | $6.38 | $10.00 | 759,700 | — | — |
| 2022-12-12 | $6.55 | $10.27 | 565,400 | — | — |
| 2022-12-09 | $6.63 | $10.39 | 416,500 | — | — |
| 2022-12-08 | $6.59 | $10.33 | 371,500 | — | — |
| 2022-12-07 | $6.50 | $10.19 | 562,200 | — | — |
| 2022-12-06 | $6.47 | $10.14 | 458,100 | — | — |
| 2022-12-05 | $6.59 | $10.33 | 532,300 | — | — |
| 2022-12-02 | $6.57 | $10.30 | 599,600 | — | — |
| 2022-12-01 | $6.55 | $10.27 | 474,300 | — | — |
| 2022-11-30 | $6.41 | $10.05 | 770,600 | — | — |
| 2022-11-29 | $6.31 | $9.89 | 677,200 | — | — |
| 2022-11-28 | $6.29 | $9.86 | 561,100 | — | — |
| 2022-11-25 | $6.36 | $9.97 | 245,500 | — | — |
| 2022-11-23 | $6.12 | $9.59 | 337,300 | — | — |
| 2022-11-22 | $6.02 | $9.44 | 736,100 | — | — |
| 2022-11-21 | $5.88 | $9.22 | 590,300 | — | — |
| 2022-11-18 | $6.00 | $9.41 | 2,042,400 | — | — |
| 2022-11-17 | $5.66 | $8.87 | 964,200 | — | — |
| 2022-11-16 | $5.80 | $9.09 | 998,200 | — | — |
| 2022-11-15 | $6.24 | $9.78 | 637,300 | — | — |
| 2022-11-14 | $6.46 | $10.13 | 815,200 | — | — |
| 2022-11-11 | $6.60 | $10.35 | 966,700 | — | — |
| 2022-11-10 | $6.33 | $9.92 | 1,573,900 | — | — |
| 2022-11-09 | $6.20 | $9.72 | 1,381,500 | — | — |
| 2022-11-08 | $7.24 | $11.35 | 735,800 | — | — |
| 2022-11-07 | $7.30 | $11.44 | 585,900 | — | — |
| 2022-11-04 | $7.57 | $11.87 | 449,200 | — | — |
| 2022-11-03 | $7.34 | $11.51 | 365,000 | — | — |
| 2022-11-02 | $7.59 | $11.90 | 923,800 | — | — |
| 2022-11-01 | $7.93 | $12.43 | 416,400 | — | — |
| 2022-10-31 | $7.86 | $12.32 | 526,700 | — | — |
| 2022-10-28 | $7.93 | $12.43 | 491,700 | — | — |
| 2022-10-27 | $7.59 | $11.90 | 348,100 | — | — |
| 2022-10-26 | $7.41 | $11.62 | 513,700 | — | — |
| 2022-10-25 | $7.19 | $11.27 | 528,500 | — | — |
| 2022-10-24 | $6.70 | $10.50 | 345,900 | — | — |
| 2022-10-21 | $6.62 | $10.38 | 354,300 | — | — |
| 2022-10-20 | $6.54 | $10.25 | 417,000 | — | — |
| 2022-10-19 | $6.63 | $10.39 | 494,600 | — | — |
| 2022-10-18 | $6.76 | $10.60 | 718,400 | — | — |
| 2022-10-17 | $6.82 | $10.69 | 777,400 | — | — |
| 2022-10-14 | $6.56 | $10.28 | 679,500 | — | — |
| 2022-10-13 | $6.71 | $10.52 | 614,500 | — | — |
| 2022-10-12 | $6.47 | $10.14 | 439,200 | — | — |
| 2022-10-11 | $6.51 | $10.21 | 945,800 | — | — |
| 2022-10-10 | $6.08 | $9.53 | 534,100 | — | — |
| 2022-10-07 | $6.24 | $9.78 | 926,500 | — | — |
| 2022-10-06 | $6.30 | $9.88 | 1,122,200 | — | — |
| 2022-10-05 | $6.61 | $10.36 | 718,700 | — | — |
| 2022-10-04 | $7.04 | $11.04 | 1,069,400 | — | — |
| 2022-10-03 | $6.55 | $10.27 | 840,800 | — | — |
| 2022-09-30 | $6.44 | $10.10 | 812,000 | — | — |
| 2022-09-29 | $7.22 | $10.93 | 1,286,800 | — | — |
| 2022-09-28 | $7.43 | $11.24 | 474,900 | — | — |
| 2022-09-27 | $7.43 | $11.24 | 660,800 | — | — |
| 2022-09-26 | $7.62 | $11.53 | 831,500 | — | — |
| 2022-09-23 | $8.10 | $12.26 | 395,800 | — | — |
| 2022-09-22 | $8.48 | $12.83 | 349,500 | — | — |
| 2022-09-21 | $8.70 | $13.17 | 318,600 | — | — |
| 2022-09-20 | $8.58 | $12.99 | 442,000 | — | — |
| 2022-09-19 | $8.77 | $13.27 | 358,500 | — | — |
| 2022-09-16 | $8.61 | $13.03 | 1,133,700 | — | — |
| 2022-09-15 | $8.61 | $13.03 | 633,500 | — | — |
| 2022-09-14 | $9.11 | $13.79 | 470,500 | — | — |
| 2022-09-13 | $8.81 | $13.33 | 367,000 | — | — |
| 2022-09-12 | $9.34 | $14.14 | 315,800 | — | — |
| 2022-09-09 | $9.10 | $13.77 | 228,100 | — | — |
| 2022-09-08 | $8.83 | $13.36 | 229,200 | — | — |
| 2022-09-07 | $8.89 | $13.45 | 296,000 | — | — |
| 2022-09-06 | $8.96 | $13.56 | 476,700 | — | — |
| 2022-09-02 | $9.10 | $13.77 | 269,800 | — | — |
| 2022-09-01 | $9.20 | $13.92 | 376,100 | — | — |
| 2022-08-31 | $9.42 | $14.26 | 711,300 | — | — |
| 2022-08-30 | $9.77 | $14.79 | 273,200 | — | — |
| 2022-08-29 | $9.88 | $14.95 | 153,200 | — | — |
| 2022-08-26 | $9.85 | $14.91 | 190,600 | — | — |
| 2022-08-25 | $10.04 | $15.19 | 235,600 | — | — |
| 2022-08-24 | $9.89 | $14.97 | 197,600 | — | — |
| 2022-08-23 | $9.89 | $14.97 | 232,200 | — | — |
| 2022-08-22 | $9.77 | $14.79 | 260,100 | — | — |
| 2022-08-19 | $10.06 | $15.22 | 247,500 | — | — |
| 2022-08-18 | $10.10 | $15.29 | 136,300 | — | — |
| 2022-08-17 | $10.04 | $15.19 | 209,000 | — | — |
| 2022-08-16 | $10.19 | $15.42 | 289,200 | — | — |
| 2022-08-15 | $10.19 | $15.42 | 299,800 | — | — |
| 2022-08-12 | $10.15 | $15.36 | 177,700 | — | — |
| 2022-08-11 | $9.97 | $15.09 | 228,800 | — | — |
| 2022-08-10 | $10.00 | $15.13 | 440,700 | — | — |
| 2022-08-09 | $10.44 | $15.80 | 297,200 | — | — |
| 2022-08-08 | $10.45 | $15.82 | 210,800 | — | — |
| 2022-08-05 | $10.33 | $15.63 | 141,200 | — | — |
| 2022-08-04 | $10.33 | $15.63 | 176,100 | — | — |
| 2022-08-03 | $10.44 | $15.80 | 235,800 | — | — |
| 2022-08-02 | $10.41 | $15.75 | 161,800 | — | — |
| 2022-08-01 | $10.72 | $16.22 | 225,200 | — | — |
| 2022-07-29 | $10.61 | $16.06 | 235,300 | — | — |
| 2022-07-28 | $10.65 | $16.12 | 272,400 | — | — |
| 2022-07-27 | $10.55 | $15.97 | 322,100 | — | — |
| 2022-07-26 | $10.13 | $15.33 | 189,400 | — | — |
| 2022-07-25 | $9.97 | $15.09 | 213,200 | — | — |
| 2022-07-22 | $9.93 | $15.03 | 184,900 | — | — |
| 2022-07-21 | $9.86 | $14.92 | 210,800 | — | — |
| 2022-07-20 | $9.87 | $14.94 | 521,400 | — | — |
| 2022-07-19 | $9.94 | $15.04 | 246,600 | — | — |
| 2022-07-18 | $9.58 | $14.50 | 168,800 | — | — |
| 2022-07-15 | $9.53 | $14.42 | 195,300 | — | — |
| 2022-07-14 | $9.33 | $14.12 | 193,500 | — | — |
| 2022-07-13 | $9.56 | $14.47 | 249,000 | — | — |
| 2022-07-12 | $9.48 | $14.35 | 292,500 | — | — |
| 2022-07-11 | $9.52 | $14.41 | 232,500 | — | — |
| 2022-07-08 | $9.60 | $14.53 | 235,200 | — | — |
| 2022-07-07 | $9.57 | $14.48 | 245,200 | — | — |
| 2022-07-06 | $9.55 | $14.45 | 277,000 | — | — |
| 2022-07-05 | $9.75 | $14.76 | 440,000 | — | — |
| 2022-07-01 | $9.79 | $14.82 | 254,500 | — | — |
| 2022-06-30 | $9.57 | $14.48 | 361,200 | — | — |
| 2022-06-29 | $9.85 | $14.53 | 331,000 | — | — |
| 2022-06-28 | $10.06 | $14.84 | 288,100 | — | — |
| 2022-06-27 | $10.04 | $14.81 | 277,500 | — | — |
| 2022-06-24 | $10.11 | $14.91 | 729,100 | — | — |
| 2022-06-23 | $9.84 | $14.51 | 417,500 | — | — |
| 2022-06-22 | $9.87 | $14.56 | 674,400 | — | — |
| 2022-06-21 | $9.76 | $14.40 | 666,000 | — | — |
| 2022-06-17 | $9.44 | $13.92 | 1,990,400 | — | — |
| 2022-06-16 | $8.88 | $13.10 | 869,000 | — | — |
| 2022-06-15 | $9.44 | $13.92 | 602,500 | — | — |
| 2022-06-14 | $9.32 | $13.75 | 557,700 | — | — |
| 2022-06-13 | $9.69 | $14.29 | 649,000 | — | — |
| 2022-06-10 | $10.68 | $15.75 | 318,000 | — | — |
| 2022-06-09 | $10.87 | $16.03 | 601,700 | — | — |
| 2022-06-08 | $10.94 | $16.14 | 317,900 | — | — |
| 2022-06-07 | $11.11 | $16.39 | 498,600 | — | — |
| 2022-06-06 | $10.97 | $16.18 | 300,900 | — | — |
| 2022-06-03 | $10.98 | $16.20 | 287,300 | — | — |
| 2022-06-02 | $11.06 | $16.31 | 279,000 | — | — |
| 2022-06-01 | $11.05 | $16.30 | 447,800 | — | — |
| 2022-05-31 | $11.00 | $16.23 | 685,400 | — | — |
| 2022-05-27 | $10.90 | $16.08 | 211,200 | — | — |
| 2022-05-26 | $10.75 | $15.86 | 315,500 | — | — |
| 2022-05-25 | $10.53 | $15.53 | 297,900 | — | — |
| 2022-05-24 | $10.41 | $15.35 | 352,200 | — | — |
| 2022-05-23 | $10.23 | $15.09 | 373,500 | — | — |
| 2022-05-20 | $9.88 | $14.57 | 429,200 | — | — |
| 2022-05-19 | $9.85 | $14.53 | 460,400 | — | — |
| 2022-05-18 | $9.98 | $14.72 | 404,100 | — | — |
| 2022-05-17 | $10.11 | $14.91 | 330,500 | — | — |
| 2022-05-16 | $9.96 | $14.69 | 253,000 | — | — |
| 2022-05-13 | $10.06 | $14.84 | 263,100 | — | — |
| 2022-05-12 | $9.91 | $14.62 | 366,300 | — | — |
| 2022-05-11 | $9.96 | $14.69 | 387,600 | — | — |
| 2022-05-10 | $9.90 | $14.60 | 340,300 | — | — |
| 2022-05-09 | $9.79 | $14.44 | 412,700 | — | — |
| 2022-05-06 | $10.17 | $15.00 | 362,500 | — | — |
| 2022-05-05 | $10.28 | $15.16 | 318,200 | — | — |
| 2022-05-04 | $10.44 | $15.40 | 399,000 | — | — |
| 2022-05-03 | $10.24 | $15.10 | 680,000 | — | — |
| 2022-05-02 | $9.71 | $14.32 | 497,800 | — | — |
| 2022-04-29 | $9.73 | $14.35 | 388,400 | — | — |
| 2022-04-28 | $9.90 | $14.60 | 288,600 | — | — |
| 2022-04-27 | $9.68 | $14.28 | 411,300 | — | — |
| 2022-04-26 | $9.84 | $14.51 | 434,900 | — | — |
| 2022-04-25 | $10.09 | $14.88 | 491,500 | — | — |
| 2022-04-22 | $10.02 | $14.78 | 470,400 | — | — |
| 2022-04-21 | $10.23 | $15.09 | 172,100 | — | — |
| 2022-04-20 | $10.41 | $15.35 | 299,900 | — | — |
| 2022-04-19 | $10.04 | $14.81 | 548,900 | — | — |
| 2022-04-18 | $10.30 | $15.19 | 218,200 | — | — |
| 2022-04-14 | $10.44 | $15.40 | 272,800 | — | — |
| 2022-04-13 | $10.45 | $15.41 | 290,700 | — | — |
| 2022-04-12 | $10.38 | $15.31 | 246,100 | — | — |
| 2022-04-11 | $10.34 | $15.25 | 236,300 | — | — |
| 2022-04-08 | $10.34 | $15.25 | 211,700 | — | — |
| 2022-04-07 | $10.31 | $15.21 | 528,100 | — | — |
| 2022-04-06 | $10.59 | $15.62 | 423,300 | — | — |
| 2022-04-05 | $10.81 | $15.94 | 360,900 | — | — |
| 2022-04-04 | $11.09 | $16.36 | 214,100 | — | — |
| 2022-04-01 | $11.15 | $16.45 | 237,300 | — | — |
| 2022-03-31 | $11.12 | $16.40 | 366,200 | — | — |
| 2022-03-30 | $11.29 | $16.28 | 301,900 | — | — |
| 2022-03-29 | $11.43 | $16.49 | 388,600 | — | — |
| 2022-03-28 | $11.18 | $16.13 | 251,800 | — | — |
| 2022-03-25 | $11.29 | $16.28 | 182,600 | — | — |
| 2022-03-24 | $11.16 | $16.10 | 218,300 | — | — |
| 2022-03-23 | $11.00 | $15.87 | 211,600 | — | — |
| 2022-03-22 | $11.23 | $16.20 | 262,000 | — | — |
| 2022-03-21 | $11.16 | $16.10 | 636,600 | — | — |
| 2022-03-18 | $11.06 | $15.95 | 553,800 | — | — |
| 2022-03-17 | $11.01 | $15.88 | 129,700 | — | — |
| 2022-03-16 | $11.00 | $15.87 | 221,600 | — | — |
| 2022-03-15 | $10.81 | $15.59 | 243,800 | — | — |
| 2022-03-14 | $10.80 | $15.58 | 230,200 | — | — |
| 2022-03-11 | $11.00 | $15.87 | 185,200 | — | — |
| 2022-03-10 | $10.85 | $15.65 | 190,500 | — | — |
| 2022-03-09 | $10.92 | $15.75 | 203,600 | — | — |
| 2022-03-08 | $10.77 | $15.53 | 257,900 | — | — |
| 2022-03-07 | $10.68 | $15.40 | 507,800 | — | — |
| 2022-03-04 | $11.12 | $16.04 | 261,900 | — | — |
| 2022-03-03 | $11.13 | $16.05 | 212,900 | — | — |
| 2022-03-02 | $11.06 | $15.95 | 238,200 | — | — |
| 2022-03-01 | $10.89 | $15.71 | 488,400 | — | — |
| 2022-02-28 | $11.22 | $16.18 | 455,000 | — | — |
| 2022-02-25 | $11.08 | $15.98 | 460,400 | — | — |
| 2022-02-24 | $11.36 | $16.39 | 414,100 | — | — |
| 2022-02-23 | $11.22 | $16.18 | 428,800 | — | — |
| 2022-02-22 | $11.32 | $16.33 | 542,900 | — | — |
| 2022-02-18 | $11.58 | $16.70 | 1,214,000 | — | — |
| 2022-02-17 | $11.54 | $16.64 | 291,000 | — | — |
| 2022-02-16 | $11.84 | $17.08 | 238,500 | — | — |
| 2022-02-15 | $11.67 | $16.83 | 289,400 | — | — |
| 2022-02-14 | $11.31 | $16.31 | 480,400 | — | — |
| 2022-02-11 | $11.34 | $16.36 | 371,300 | — | — |
| 2022-02-10 | $11.40 | $16.44 | 325,200 | — | — |
| 2022-02-09 | $11.69 | $16.86 | 457,800 | — | — |
| 2022-02-08 | $11.62 | $16.76 | 276,800 | — | — |
| 2022-02-07 | $11.57 | $16.69 | 390,100 | — | — |
| 2022-02-04 | $11.50 | $16.59 | 231,100 | — | — |
| 2022-02-03 | $11.54 | $16.64 | 200,700 | — | — |
| 2022-02-02 | $11.73 | $16.92 | 251,900 | — | — |
| 2022-02-01 | $11.88 | $17.14 | 290,200 | — | — |
| 2022-01-31 | $12.10 | $17.45 | 449,100 | — | — |
| 2022-01-28 | $11.94 | $17.22 | 573,500 | — | — |
| 2022-01-27 | $11.76 | $16.96 | 344,400 | — | — |
| 2022-01-26 | $11.66 | $16.82 | 278,900 | — | — |
| 2022-01-25 | $11.72 | $16.90 | 219,000 | — | — |
| 2022-01-24 | $11.57 | $16.69 | 432,900 | — | — |
| 2022-01-21 | $11.64 | $16.79 | 349,400 | — | — |
| 2022-01-20 | $11.81 | $17.03 | 258,900 | — | — |
| 2022-01-19 | $11.95 | $17.24 | 293,400 | — | — |
| 2022-01-18 | $12.03 | $17.35 | 276,300 | — | — |
| 2022-01-14 | $12.17 | $17.55 | 253,100 | — | — |
| 2022-01-13 | $12.05 | $17.38 | 176,200 | — | — |
| 2022-01-12 | $11.95 | $17.24 | 207,000 | — | — |
| 2022-01-11 | $11.95 | $17.24 | 174,600 | — | — |
| 2022-01-10 | $11.85 | $17.09 | 232,000 | — | — |
| 2022-01-07 | $11.87 | $17.12 | 277,800 | — | — |
| 2022-01-06 | $11.80 | $17.02 | 366,200 | — | — |
| 2022-01-05 | $11.75 | $16.95 | 497,800 | — | — |
| 2022-01-04 | $11.89 | $17.15 | 262,800 | — | — |
| 2022-01-03 | $12.00 | $17.31 | 284,700 | — | — |