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
- 2021-01-14 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 | $4.65 | $4.65 | 139,900 | — | — |
| 2022-12-29 | $4.71 | $4.71 | 221,600 | — | — |
| 2022-12-28 | $4.65 | $4.65 | 184,900 | — | — |
| 2022-12-27 | $4.81 | $4.81 | 219,000 | — | — |
| 2022-12-23 | $5.14 | $5.14 | 108,500 | — | — |
| 2022-12-22 | $5.15 | $5.15 | 336,700 | — | — |
| 2022-12-21 | $5.70 | $5.70 | 116,900 | — | — |
| 2022-12-20 | $5.63 | $5.63 | 148,000 | — | — |
| 2022-12-19 | $5.73 | $5.73 | 219,000 | — | — |
| 2022-12-16 | $5.72 | $5.72 | 514,100 | — | — |
| 2022-12-15 | $6.05 | $6.05 | 502,400 | — | — |
| 2022-12-14 | $5.52 | $5.52 | 501,100 | — | — |
| 2022-12-13 | $6.00 | $6.00 | 1,297,600 | — | — |
| 2022-12-12 | $6.08 | $6.08 | 317,100 | — | — |
| 2022-12-09 | $6.12 | $6.12 | 190,200 | — | — |
| 2022-12-08 | $6.26 | $6.26 | 273,800 | — | — |
| 2022-12-07 | $6.20 | $6.20 | 212,800 | — | — |
| 2022-12-06 | $6.37 | $6.37 | 895,800 | — | — |
| 2022-12-05 | $6.63 | $6.63 | 1,701,200 | — | — |
| 2022-12-02 | $6.30 | $6.30 | 846,600 | — | — |
| 2022-12-01 | $6.85 | $6.85 | 1,553,700 | — | — |
| 2022-11-30 | $7.06 | $7.06 | 5,144,700 | — | — |
| 2022-11-29 | $6.40 | $6.40 | 2,798,900 | — | — |
| 2022-11-28 | $8.21 | $8.21 | 963,600 | — | — |
| 2022-11-25 | $9.55 | $9.55 | 983,800 | — | — |
| 2022-11-23 | $10.00 | $10.00 | 2,231,000 | — | — |
| 2022-11-22 | $12.25 | $12.25 | 3,326,100 | — | — |
| 2022-11-21 | $19.71 | $19.71 | 1,868,600 | — | — |
| 2022-11-18 | $36.50 | $36.50 | 2,716,800 | — | — |
| 2022-11-17 | $11.63 | $11.63 | 130,600 | — | — |
| 2022-11-16 | $11.90 | $11.90 | 933,900 | — | — |
| 2022-11-15 | $10.18 | $10.18 | 14,200 | — | — |
| 2022-11-14 | $10.64 | $10.64 | 49,200 | — | — |
| 2022-11-11 | $10.51 | $10.51 | 28,800 | — | — |
| 2022-11-10 | $9.66 | $9.66 | 14,300 | — | — |
| 2022-11-09 | $9.63 | $9.63 | 56,200 | — | — |
| 2022-11-08 | $10.48 | $10.48 | 61,300 | — | — |
| 2022-11-07 | $10.46 | $10.46 | 20,100 | — | — |
| 2022-11-04 | $10.46 | $10.46 | 3,300 | — | — |
| 2022-11-03 | $10.46 | $10.46 | 20,200 | — | — |
| 2022-11-02 | $10.45 | $10.45 | 488,100 | — | — |
| 2022-11-01 | $10.44 | $10.44 | 17,500 | — | — |
| 2022-10-31 | $10.43 | $10.43 | 434,300 | — | — |
| 2022-10-28 | $10.44 | $10.44 | 197,600 | — | — |
| 2022-10-27 | $10.44 | $10.44 | 100 | — | — |
| 2022-10-26 | $10.44 | $10.44 | 800 | — | — |
| 2022-10-25 | $10.43 | $10.43 | 2,500 | — | — |
| 2022-10-24 | $10.43 | $10.43 | 9,300 | — | — |
| 2022-10-21 | $10.43 | $10.43 | 208,100 | — | — |
| 2022-10-20 | $10.43 | $10.43 | 28,200 | — | — |
| 2022-10-19 | $10.43 | $10.43 | 144,900 | — | — |
| 2022-10-18 | $10.40 | $10.40 | 700 | — | — |
| 2022-10-17 | $10.40 | $10.40 | 9,900 | — | — |
| 2022-10-14 | $10.40 | $10.40 | 12,300 | — | — |
| 2022-10-13 | $10.40 | $10.40 | 3,900 | — | — |
| 2022-10-12 | $10.39 | $10.39 | 13,300 | — | — |
| 2022-10-11 | $10.39 | $10.39 | 11,300 | — | — |
| 2022-10-10 | $10.39 | $10.39 | 13,300 | — | — |
| 2022-10-07 | $10.39 | $10.39 | 49,100 | — | — |
| 2022-10-06 | $10.39 | $10.39 | 400 | — | — |
| 2022-10-05 | $10.39 | $10.39 | 4,500 | — | — |
| 2022-10-04 | $10.38 | $10.38 | 21,400 | — | — |
| 2022-10-03 | $10.37 | $10.37 | 49,400 | — | — |
| 2022-09-30 | $10.38 | $10.38 | 19,500 | — | — |
| 2022-09-29 | $10.37 | $10.37 | 49,600 | — | — |
| 2022-09-28 | $10.37 | $10.37 | 3,200 | — | — |
| 2022-09-27 | $10.36 | $10.36 | 252,700 | — | — |
| 2022-09-26 | $10.36 | $10.36 | 6,400 | — | — |
| 2022-09-23 | $10.36 | $10.36 | 260,600 | — | — |
| 2022-09-22 | $10.37 | $10.37 | 52,600 | — | — |
| 2022-09-21 | $10.37 | $10.37 | 5,300 | — | — |
| 2022-09-20 | $10.37 | $10.37 | 7,900 | — | — |
| 2022-09-19 | $10.37 | $10.37 | 5,900 | — | — |
| 2022-09-16 | $10.37 | $10.37 | 78,900 | — | — |
| 2022-09-15 | $10.37 | $10.37 | 35,000 | — | — |
| 2022-09-14 | $10.36 | $10.36 | 392,600 | — | — |
| 2022-09-13 | $10.38 | $10.38 | 1,344,800 | — | — |
| 2022-09-12 | $10.36 | $10.36 | 19,800 | — | — |
| 2022-09-09 | $10.36 | $10.36 | 3,200 | — | — |
| 2022-09-08 | $10.37 | $10.37 | 10,300 | — | — |
| 2022-09-07 | $10.37 | $10.37 | 6,300 | — | — |
| 2022-09-06 | $10.36 | $10.36 | 100 | — | — |
| 2022-09-02 | $10.37 | $10.37 | 300 | — | — |
| 2022-09-01 | $10.36 | $10.36 | 5,500 | — | — |
| 2022-08-31 | $10.35 | $10.35 | 200 | — | — |
| 2022-08-30 | $10.35 | $10.35 | 8,200 | — | — |
| 2022-08-29 | $10.35 | $10.35 | 8,300 | — | — |
| 2022-08-26 | $10.34 | $10.34 | 49,300 | — | — |
| 2022-08-25 | $10.34 | $10.34 | 2,100 | — | — |
| 2022-08-24 | $10.35 | $10.35 | 51,300 | — | — |
| 2022-08-23 | $10.35 | $10.35 | 500 | — | — |
| 2022-08-22 | $10.34 | $10.34 | 400 | — | — |
| 2022-08-19 | $10.34 | $10.34 | 19,500 | — | — |
| 2022-08-18 | $10.33 | $10.33 | 53,900 | — | — |
| 2022-08-17 | $10.33 | $10.33 | 25,500 | — | — |
| 2022-08-16 | $10.33 | $10.33 | 50,400 | — | — |
| 2022-08-15 | $10.33 | $10.33 | 2,200 | — | — |
| 2022-08-12 | $10.33 | $10.33 | 467,500 | — | — |
| 2022-08-11 | $10.32 | $10.32 | 25,900 | — | — |
| 2022-08-10 | $10.32 | $10.32 | 2,700 | — | — |
| 2022-08-09 | $10.32 | $10.32 | 46,800 | — | — |
| 2022-08-08 | $10.32 | $10.32 | 31,200 | — | — |
| 2022-08-05 | $10.32 | $10.32 | 61,100 | — | — |
| 2022-08-04 | $10.32 | $10.32 | 2,800 | — | — |
| 2022-08-03 | $10.32 | $10.32 | 4,000 | — | — |
| 2022-08-02 | $10.32 | $10.32 | 231,300 | — | — |
| 2022-08-01 | $10.31 | $10.31 | 2,600 | — | — |
| 2022-07-29 | $10.32 | $10.32 | 5,200 | — | — |
| 2022-07-28 | $10.32 | $10.32 | 162,400 | — | — |
| 2022-07-27 | $10.32 | $10.32 | 109,300 | — | — |
| 2022-07-26 | $10.31 | $10.31 | 111,100 | — | — |
| 2022-07-25 | $10.30 | $10.30 | 84,700 | — | — |
| 2022-07-22 | $10.30 | $10.30 | 60,000 | — | — |
| 2022-07-21 | $10.30 | $10.30 | 43,700 | — | — |
| 2022-07-20 | $10.30 | $10.30 | 8,100 | — | — |
| 2022-07-19 | $10.31 | $10.31 | 563,300 | — | — |
| 2022-07-18 | $10.30 | $10.30 | 249,000 | — | — |
| 2022-07-15 | $10.29 | $10.29 | 2,100 | — | — |
| 2022-07-14 | $10.28 | $10.28 | 3,800 | — | — |
| 2022-07-13 | $10.28 | $10.28 | 18,300 | — | — |
| 2022-07-12 | $10.27 | $10.27 | 10,500 | — | — |
| 2022-07-11 | $10.28 | $10.28 | 1,000 | — | — |
| 2022-07-08 | $10.28 | $10.28 | 6,700 | — | — |
| 2022-07-07 | $10.27 | $10.27 | 53,900 | — | — |
| 2022-07-06 | $10.27 | $10.27 | 15,200 | — | — |
| 2022-07-05 | $10.26 | $10.26 | 1,700 | — | — |
| 2022-07-01 | $10.26 | $10.26 | 8,500 | — | — |
| 2022-06-30 | $10.27 | $10.27 | 400 | — | — |
| 2022-06-29 | $10.27 | $10.27 | 509,300 | — | — |
| 2022-06-28 | $10.26 | $10.26 | 387,600 | — | — |
| 2022-06-27 | $10.26 | $10.26 | 5,800 | — | — |
| 2022-06-24 | $10.25 | $10.25 | 2,000 | — | — |
| 2022-06-23 | $10.25 | $10.25 | 600 | — | — |
| 2022-06-22 | $10.26 | $10.26 | 1,500 | — | — |
| 2022-06-21 | $10.25 | $10.25 | 247,900 | — | — |
| 2022-06-17 | $10.24 | $10.24 | 192,300 | — | — |
| 2022-06-16 | $10.25 | $10.25 | 168,000 | — | — |
| 2022-06-15 | $10.25 | $10.25 | 11,300 | — | — |
| 2022-06-14 | $10.25 | $10.25 | 1,103,100 | — | — |
| 2022-06-13 | $10.25 | $10.25 | 53,800 | — | — |
| 2022-06-10 | $10.26 | $10.26 | 12,500 | — | — |
| 2022-06-09 | $10.26 | $10.26 | 8,000 | — | — |
| 2022-06-08 | $10.26 | $10.26 | 4,200 | — | — |
| 2022-06-07 | $10.26 | $10.26 | 14,900 | — | — |
| 2022-06-06 | $10.24 | $10.24 | 20,100 | — | — |
| 2022-06-03 | $10.24 | $10.24 | 133,200 | — | — |
| 2022-06-02 | $10.26 | $10.26 | 264,300 | — | — |
| 2022-06-01 | $10.25 | $10.25 | 1,400 | — | — |
| 2022-05-31 | $10.27 | $10.27 | 6,700 | — | — |
| 2022-05-27 | $10.27 | $10.27 | 4,900 | — | — |
| 2022-05-26 | $10.25 | $10.25 | 6,000 | — | — |
| 2022-05-25 | $10.27 | $10.27 | 76,300 | — | — |
| 2022-05-24 | $10.24 | $10.24 | 173,000 | — | — |
| 2022-05-23 | $10.25 | $10.25 | 59,600 | — | — |
| 2022-05-20 | $10.24 | $10.24 | 85,000 | — | — |
| 2022-05-19 | $10.24 | $10.24 | 11,100 | — | — |
| 2022-05-18 | $10.24 | $10.24 | 69,500 | — | — |
| 2022-05-17 | $10.23 | $10.23 | 61,100 | — | — |
| 2022-05-16 | $10.24 | $10.24 | 61,600 | — | — |
| 2022-05-13 | $10.23 | $10.23 | 193,700 | — | — |
| 2022-05-12 | $10.23 | $10.23 | 271,600 | — | — |
| 2022-05-11 | $10.23 | $10.23 | 242,800 | — | — |
| 2022-05-10 | $10.25 | $10.25 | 4,681,100 | — | — |
| 2022-05-09 | $10.25 | $10.25 | 540,200 | — | — |
| 2022-05-06 | $10.25 | $10.25 | 71,600 | — | — |
| 2022-05-05 | $10.25 | $10.25 | 370,000 | — | — |
| 2022-05-04 | $10.24 | $10.24 | 0 | — | — |
| 2022-05-03 | $10.24 | $10.24 | 300 | — | — |
| 2022-05-02 | $10.26 | $10.26 | 451,800 | — | — |
| 2022-04-29 | $10.26 | $10.26 | 1,000 | — | — |
| 2022-04-28 | $10.25 | $10.25 | 200 | — | — |
| 2022-04-27 | $10.26 | $10.26 | 4,200 | — | — |
| 2022-04-26 | $10.27 | $10.27 | 0 | — | — |
| 2022-04-25 | $10.27 | $10.27 | 3,400 | — | — |
| 2022-04-22 | $10.25 | $10.25 | 300 | — | — |
| 2022-04-21 | $10.25 | $10.25 | 5,200 | — | — |
| 2022-04-20 | $10.26 | $10.26 | 16,200 | — | — |
| 2022-04-19 | $10.25 | $10.25 | 3,100 | — | — |
| 2022-04-18 | $10.25 | $10.25 | 700 | — | — |
| 2022-04-14 | $10.25 | $10.25 | 0 | — | — |
| 2022-04-13 | $10.25 | $10.25 | 6,400 | — | — |
| 2022-04-12 | $10.26 | $10.26 | 5,200 | — | — |
| 2022-04-11 | $10.26 | $10.26 | 12,500 | — | — |
| 2022-04-08 | $10.26 | $10.26 | 2,800 | — | — |
| 2022-04-07 | $10.26 | $10.26 | 8,200 | — | — |
| 2022-04-06 | $10.26 | $10.26 | 12,600 | — | — |
| 2022-04-05 | $10.25 | $10.25 | 200 | — | — |
| 2022-04-04 | $10.24 | $10.24 | 0 | — | — |
| 2022-04-01 | $10.24 | $10.24 | 14,000 | — | — |
| 2022-03-31 | $10.25 | $10.25 | 300 | — | — |
| 2022-03-30 | $10.24 | $10.24 | 600 | — | — |
| 2022-03-29 | $10.27 | $10.27 | 32,700 | — | — |
| 2022-03-28 | $10.30 | $10.30 | 1,400 | — | — |
| 2022-03-25 | $10.28 | $10.28 | 347,200 | — | — |
| 2022-03-24 | $10.22 | $10.22 | 21,900 | — | — |
| 2022-03-23 | $10.25 | $10.25 | 101,800 | — | — |
| 2022-03-22 | $10.24 | $10.24 | 51,000 | — | — |
| 2022-03-21 | $10.24 | $10.24 | 129,800 | — | — |
| 2022-03-18 | $10.23 | $10.23 | 8,200 | — | — |
| 2022-03-17 | $10.24 | $10.24 | 37,600 | — | — |
| 2022-03-16 | $10.20 | $10.20 | 26,400 | — | — |
| 2022-03-15 | $10.24 | $10.24 | 14,500 | — | — |
| 2022-03-14 | $10.21 | $10.21 | 3,400 | — | — |
| 2022-03-11 | $10.18 | $10.18 | 0 | — | — |
| 2022-03-10 | $10.18 | $10.18 | 15,400 | — | — |
| 2022-03-09 | $10.19 | $10.19 | 17,300 | — | — |
| 2022-03-08 | $10.19 | $10.19 | 16,300 | — | — |
| 2022-03-07 | $10.18 | $10.18 | 900 | — | — |
| 2022-03-04 | $10.18 | $10.18 | 200 | — | — |
| 2022-03-03 | $10.18 | $10.18 | 1,800 | — | — |
| 2022-03-02 | $10.18 | $10.18 | 3,200 | — | — |
| 2022-03-01 | $10.23 | $10.23 | 29,800 | — | — |
| 2022-02-28 | $10.20 | $10.20 | 6,400 | — | — |
| 2022-02-25 | $10.20 | $10.20 | 1,900 | — | — |
| 2022-02-24 | $10.20 | $10.20 | 2,100 | — | — |
| 2022-02-23 | $10.22 | $10.22 | 14,300 | — | — |
| 2022-02-22 | $10.21 | $10.21 | 4,500 | — | — |
| 2022-02-18 | $10.21 | $10.21 | 18,400 | — | — |
| 2022-02-17 | $10.19 | $10.19 | 34,600 | — | — |
| 2022-02-16 | $10.18 | $10.18 | 0 | — | — |
| 2022-02-15 | $10.18 | $10.18 | 2,700 | — | — |
| 2022-02-14 | $10.20 | $10.20 | 72,400 | — | — |
| 2022-02-11 | $10.20 | $10.20 | 706,700 | — | — |
| 2022-02-10 | $10.19 | $10.19 | 3,400 | — | — |
| 2022-02-09 | $10.19 | $10.19 | 3,800 | — | — |
| 2022-02-08 | $10.18 | $10.18 | 6,400 | — | — |
| 2022-02-07 | $10.18 | $10.18 | 3,700 | — | — |
| 2022-02-04 | $10.19 | $10.19 | 260,500 | — | — |
| 2022-02-03 | $10.18 | $10.18 | 2,600 | — | — |
| 2022-02-02 | $10.18 | $10.18 | 20,600 | — | — |
| 2022-02-01 | $10.17 | $10.17 | 10,000 | — | — |
| 2022-01-31 | $10.18 | $10.18 | 109,300 | — | — |
| 2022-01-28 | $10.20 | $10.20 | 14,500 | — | — |
| 2022-01-27 | $10.16 | $10.16 | 13,600 | — | — |
| 2022-01-26 | $10.16 | $10.16 | 6,800 | — | — |
| 2022-01-25 | $10.15 | $10.15 | 81,300 | — | — |
| 2022-01-24 | $10.15 | $10.15 | 354,000 | — | — |
| 2022-01-21 | $10.15 | $10.15 | 3,500 | — | — |
| 2022-01-20 | $10.15 | $10.15 | 61,800 | — | — |
| 2022-01-19 | $10.15 | $10.15 | 7,100 | — | — |
| 2022-01-18 | $10.15 | $10.15 | 47,200 | — | — |
| 2022-01-14 | $10.15 | $10.15 | 900 | — | — |
| 2022-01-13 | $10.16 | $10.16 | 321,100 | — | — |
| 2022-01-12 | $10.15 | $10.15 | 1,100 | — | — |
| 2022-01-11 | $10.15 | $10.15 | 2,500 | — | — |
| 2022-01-10 | $10.16 | $10.16 | 8,100 | — | — |
| 2022-01-07 | $10.16 | $10.16 | 845,500 | — | — |
| 2022-01-06 | $10.14 | $10.14 | 14,900 | — | — |
| 2022-01-05 | $10.15 | $10.15 | 1,600 | — | — |
| 2022-01-04 | $10.14 | $10.14 | 1,300 | — | — |
| 2022-01-03 | $10.13 | $10.13 | 5,900 | — | — |