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
- 2019-09-13 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 | $6.41 | $6.41 | 1,630,200 | — | — |
| 2022-12-29 | $6.38 | $6.38 | 924,500 | — | — |
| 2022-12-28 | $6.17 | $6.17 | 1,028,900 | — | — |
| 2022-12-27 | $6.23 | $6.23 | 1,122,500 | — | — |
| 2022-12-23 | $6.43 | $6.43 | 943,400 | — | — |
| 2022-12-22 | $6.51 | $6.51 | 927,500 | — | — |
| 2022-12-21 | $6.76 | $6.76 | 851,100 | — | — |
| 2022-12-20 | $6.65 | $6.65 | 775,300 | — | — |
| 2022-12-19 | $6.69 | $6.69 | 1,016,400 | — | — |
| 2022-12-16 | $6.76 | $6.76 | 2,096,900 | — | — |
| 2022-12-15 | $6.90 | $6.90 | 1,622,400 | — | — |
| 2022-12-14 | $7.19 | $7.19 | 1,388,200 | — | — |
| 2022-12-13 | $7.35 | $7.35 | 1,559,700 | — | — |
| 2022-12-12 | $7.18 | $7.18 | 1,161,100 | — | — |
| 2022-12-09 | $7.14 | $7.14 | 1,557,600 | — | — |
| 2022-12-08 | $7.25 | $7.25 | 1,853,400 | — | — |
| 2022-12-07 | $7.00 | $7.00 | 1,645,100 | — | — |
| 2022-12-06 | $6.62 | $6.62 | 1,855,700 | — | — |
| 2022-12-05 | $6.71 | $6.71 | 1,567,000 | — | — |
| 2022-12-02 | $6.61 | $6.61 | 1,524,200 | — | — |
| 2022-12-01 | $6.38 | $6.38 | 2,214,900 | — | — |
| 2022-11-30 | $6.19 | $6.19 | 1,989,800 | — | — |
| 2022-11-29 | $5.87 | $5.87 | 1,506,100 | — | — |
| 2022-11-28 | $6.06 | $6.06 | 1,212,600 | — | — |
| 2022-11-25 | $6.11 | $6.11 | 922,300 | — | — |
| 2022-11-23 | $6.27 | $6.27 | 1,904,900 | — | — |
| 2022-11-22 | $5.89 | $5.89 | 929,700 | — | — |
| 2022-11-21 | $5.90 | $5.90 | 1,611,100 | — | — |
| 2022-11-18 | $5.78 | $5.78 | 1,302,200 | — | — |
| 2022-11-17 | $5.82 | $5.82 | 2,006,700 | — | — |
| 2022-11-16 | $5.78 | $5.78 | 2,142,800 | — | — |
| 2022-11-15 | $6.19 | $6.19 | 3,163,000 | — | — |
| 2022-11-14 | $6.03 | $6.03 | 2,402,600 | — | — |
| 2022-11-11 | $5.83 | $5.83 | 4,323,100 | — | — |
| 2022-11-10 | $6.15 | $6.15 | 3,915,400 | — | — |
| 2022-11-09 | $5.52 | $5.52 | 3,396,300 | — | — |
| 2022-11-08 | $5.53 | $5.53 | 8,843,100 | — | — |
| 2022-11-07 | $4.62 | $4.62 | 3,923,200 | — | — |
| 2022-11-04 | $4.25 | $4.25 | 1,573,400 | — | — |
| 2022-11-03 | $4.20 | $4.20 | 1,227,000 | — | — |
| 2022-11-02 | $4.28 | $4.28 | 1,306,400 | — | — |
| 2022-11-01 | $4.52 | $4.52 | 932,000 | — | — |
| 2022-10-31 | $4.54 | $4.54 | 1,179,300 | — | — |
| 2022-10-28 | $4.49 | $4.49 | 1,429,400 | — | — |
| 2022-10-27 | $4.34 | $4.34 | 936,500 | — | — |
| 2022-10-26 | $4.43 | $4.43 | 1,414,800 | — | — |
| 2022-10-25 | $4.33 | $4.33 | 1,417,400 | — | — |
| 2022-10-24 | $4.17 | $4.17 | 2,141,400 | — | — |
| 2022-10-21 | $4.37 | $4.37 | 1,088,600 | — | — |
| 2022-10-20 | $4.28 | $4.28 | 1,538,800 | — | — |
| 2022-10-19 | $4.09 | $4.09 | 1,633,000 | — | — |
| 2022-10-18 | $4.39 | $4.39 | 2,273,600 | — | — |
| 2022-10-17 | $4.34 | $4.34 | 2,780,400 | — | — |
| 2022-10-14 | $4.77 | $4.77 | 1,082,400 | — | — |
| 2022-10-13 | $4.98 | $4.98 | 1,216,200 | — | — |
| 2022-10-12 | $4.99 | $4.99 | 1,166,500 | — | — |
| 2022-10-11 | $5.05 | $5.05 | 1,720,000 | — | — |
| 2022-10-10 | $4.99 | $4.99 | 1,679,300 | — | — |
| 2022-10-07 | $5.38 | $5.38 | 2,263,100 | — | — |
| 2022-10-06 | $5.65 | $5.65 | 1,384,700 | — | — |
| 2022-10-05 | $5.70 | $5.70 | 1,374,200 | — | — |
| 2022-10-04 | $5.70 | $5.70 | 1,269,300 | — | — |
| 2022-10-03 | $5.56 | $5.56 | 1,056,200 | — | — |
| 2022-09-30 | $5.58 | $5.58 | 1,264,500 | — | — |
| 2022-09-29 | $5.59 | $5.59 | 886,000 | — | — |
| 2022-09-28 | $5.70 | $5.70 | 1,312,800 | — | — |
| 2022-09-27 | $5.38 | $5.38 | 1,318,100 | — | — |
| 2022-09-26 | $5.31 | $5.31 | 1,086,100 | — | — |
| 2022-09-23 | $5.35 | $5.35 | 1,215,800 | — | — |
| 2022-09-22 | $5.47 | $5.47 | 1,188,500 | — | — |
| 2022-09-21 | $5.68 | $5.68 | 903,000 | — | — |
| 2022-09-20 | $5.72 | $5.72 | 831,200 | — | — |
| 2022-09-19 | $5.78 | $5.78 | 1,092,900 | — | — |
| 2022-09-16 | $5.88 | $5.88 | 1,836,900 | — | — |
| 2022-09-15 | $6.03 | $6.03 | 1,058,700 | — | — |
| 2022-09-14 | $6.14 | $6.14 | 1,347,200 | — | — |
| 2022-09-13 | $6.04 | $6.04 | 1,725,500 | — | — |
| 2022-09-12 | $6.64 | $6.64 | 863,600 | — | — |
| 2022-09-09 | $6.68 | $6.68 | 1,125,300 | — | — |
| 2022-09-08 | $6.60 | $6.60 | 1,091,500 | — | — |
| 2022-09-07 | $6.51 | $6.51 | 2,187,100 | — | — |
| 2022-09-06 | $5.98 | $5.98 | 2,244,000 | — | — |
| 2022-09-02 | $6.09 | $6.09 | 1,255,300 | — | — |
| 2022-09-01 | $6.25 | $6.25 | 1,586,200 | — | — |
| 2022-08-31 | $6.36 | $6.36 | 1,125,100 | — | — |
| 2022-08-30 | $6.25 | $6.25 | 1,141,400 | — | — |
| 2022-08-29 | $6.08 | $6.08 | 867,500 | — | — |
| 2022-08-26 | $6.02 | $6.02 | 1,143,500 | — | — |
| 2022-08-25 | $6.38 | $6.38 | 1,053,600 | — | — |
| 2022-08-24 | $6.23 | $6.23 | 1,094,500 | — | — |
| 2022-08-23 | $5.99 | $5.99 | 1,155,700 | — | — |
| 2022-08-22 | $6.02 | $6.02 | 1,697,300 | — | — |
| 2022-08-19 | $5.98 | $5.98 | 1,789,400 | — | — |
| 2022-08-18 | $6.38 | $6.38 | 1,743,600 | — | — |
| 2022-08-17 | $6.73 | $6.73 | 1,906,400 | — | — |
| 2022-08-16 | $6.96 | $6.96 | 1,628,900 | — | — |
| 2022-08-15 | $7.22 | $7.22 | 1,610,600 | — | — |
| 2022-08-12 | $7.15 | $7.15 | 1,839,500 | — | — |
| 2022-08-11 | $7.09 | $7.09 | 2,593,800 | — | — |
| 2022-08-10 | $6.82 | $6.82 | 1,931,000 | — | — |
| 2022-08-09 | $6.33 | $6.33 | 3,669,100 | — | — |
| 2022-08-08 | $6.67 | $6.67 | 4,117,800 | — | — |
| 2022-08-05 | $6.55 | $6.55 | 2,464,400 | — | — |
| 2022-08-04 | $6.48 | $6.48 | 1,745,700 | — | — |
| 2022-08-03 | $6.52 | $6.52 | 1,845,300 | — | — |
| 2022-08-02 | $6.42 | $6.42 | 1,389,400 | — | — |
| 2022-08-01 | $6.23 | $6.23 | 2,073,000 | — | — |
| 2022-07-29 | $6.19 | $6.19 | 1,538,100 | — | — |
| 2022-07-28 | $6.07 | $6.07 | 1,684,200 | — | — |
| 2022-07-27 | $5.77 | $5.77 | 1,062,800 | — | — |
| 2022-07-26 | $5.66 | $5.66 | 1,105,200 | — | — |
| 2022-07-25 | $5.87 | $5.87 | 1,095,300 | — | — |
| 2022-07-22 | $5.83 | $5.83 | 1,787,600 | — | — |
| 2022-07-21 | $6.24 | $6.24 | 1,500,300 | — | — |
| 2022-07-20 | $6.06 | $6.06 | 2,275,000 | — | — |
| 2022-07-19 | $5.74 | $5.74 | 1,947,200 | — | — |
| 2022-07-18 | $5.52 | $5.52 | 1,538,800 | — | — |
| 2022-07-15 | $5.51 | $5.51 | 1,488,000 | — | — |
| 2022-07-14 | $5.43 | $5.43 | 2,183,900 | — | — |
| 2022-07-13 | $5.42 | $5.42 | 1,926,500 | — | — |
| 2022-07-12 | $5.36 | $5.36 | 1,992,100 | — | — |
| 2022-07-11 | $5.38 | $5.38 | 1,346,600 | — | — |
| 2022-07-08 | $5.60 | $5.60 | 1,783,000 | — | — |
| 2022-07-07 | $5.61 | $5.61 | 3,176,200 | — | — |
| 2022-07-06 | $5.17 | $5.17 | 1,790,000 | — | — |
| 2022-07-05 | $5.08 | $5.08 | 1,793,400 | — | — |
| 2022-07-01 | $4.79 | $4.79 | 1,639,700 | — | — |
| 2022-06-30 | $4.53 | $4.53 | 1,944,100 | — | — |
| 2022-06-29 | $4.64 | $4.64 | 1,651,400 | — | — |
| 2022-06-28 | $4.60 | $4.60 | 2,226,200 | — | — |
| 2022-06-27 | $4.76 | $4.76 | 2,417,900 | — | — |
| 2022-06-24 | $4.58 | $4.58 | 15,863,900 | — | — |
| 2022-06-23 | $4.59 | $4.59 | 2,647,900 | — | — |
| 2022-06-22 | $4.36 | $4.36 | 1,876,800 | — | — |
| 2022-06-21 | $4.38 | $4.38 | 2,699,300 | — | — |
| 2022-06-17 | $4.35 | $4.35 | 3,219,800 | — | — |
| 2022-06-16 | $4.10 | $4.10 | 2,188,500 | — | — |
| 2022-06-15 | $4.07 | $4.07 | 2,392,900 | — | — |
| 2022-06-14 | $3.83 | $3.83 | 1,931,100 | — | — |
| 2022-06-13 | $3.76 | $3.76 | 2,352,900 | — | — |
| 2022-06-10 | $3.85 | $3.85 | 1,346,700 | — | — |
| 2022-06-09 | $3.92 | $3.92 | 1,505,800 | — | — |
| 2022-06-08 | $4.20 | $4.20 | 1,369,200 | — | — |
| 2022-06-07 | $4.05 | $4.05 | 2,004,500 | — | — |
| 2022-06-06 | $4.15 | $4.15 | 1,692,100 | — | — |
| 2022-06-03 | $4.06 | $4.06 | 1,174,200 | — | — |
| 2022-06-02 | $4.25 | $4.25 | 1,415,800 | — | — |
| 2022-06-01 | $4.03 | $4.03 | 1,581,500 | — | — |
| 2022-05-31 | $4.04 | $4.04 | 2,494,100 | — | — |
| 2022-05-27 | $4.08 | $4.08 | 1,419,200 | — | — |
| 2022-05-26 | $3.70 | $3.70 | 1,745,900 | — | — |
| 2022-05-25 | $3.59 | $3.59 | 1,800,300 | — | — |
| 2022-05-24 | $3.42 | $3.42 | 2,307,300 | — | — |
| 2022-05-23 | $3.53 | $3.53 | 1,903,300 | — | — |
| 2022-05-20 | $3.51 | $3.51 | 2,007,300 | — | — |
| 2022-05-19 | $3.55 | $3.55 | 2,739,100 | — | — |
| 2022-05-18 | $3.41 | $3.41 | 2,117,400 | — | — |
| 2022-05-17 | $3.69 | $3.69 | 2,401,200 | — | — |
| 2022-05-16 | $3.47 | $3.47 | 3,097,900 | — | — |
| 2022-05-13 | $3.45 | $3.45 | 4,036,200 | — | — |
| 2022-05-12 | $3.20 | $3.20 | 6,479,800 | — | — |
| 2022-05-11 | $3.11 | $3.11 | 3,581,900 | — | — |
| 2022-05-10 | $3.47 | $3.47 | 4,352,500 | — | — |
| 2022-05-09 | $3.71 | $3.71 | 3,908,200 | — | — |
| 2022-05-06 | $3.99 | $3.99 | 2,098,600 | — | — |
| 2022-05-05 | $4.19 | $4.19 | 1,205,900 | — | — |
| 2022-05-04 | $4.35 | $4.35 | 2,239,400 | — | — |
| 2022-05-03 | $4.33 | $4.33 | 1,702,400 | — | — |
| 2022-05-02 | $4.33 | $4.33 | 1,517,600 | — | — |
| 2022-04-29 | $4.21 | $4.21 | 1,233,900 | — | — |
| 2022-04-28 | $4.41 | $4.41 | 2,013,500 | — | — |
| 2022-04-27 | $4.49 | $4.49 | 1,557,500 | — | — |
| 2022-04-26 | $4.65 | $4.65 | 1,241,400 | — | — |
| 2022-04-25 | $4.82 | $4.82 | 1,407,100 | — | — |
| 2022-04-22 | $4.65 | $4.65 | 1,111,400 | — | — |
| 2022-04-21 | $4.61 | $4.61 | 1,598,600 | — | — |
| 2022-04-20 | $4.91 | $4.91 | 1,489,900 | — | — |
| 2022-04-19 | $5.10 | $5.10 | 1,652,900 | — | — |
| 2022-04-18 | $4.83 | $4.83 | 2,259,300 | — | — |
| 2022-04-14 | $5.06 | $5.06 | 2,309,100 | — | — |
| 2022-04-13 | $5.02 | $5.02 | 1,703,400 | — | — |
| 2022-04-12 | $4.89 | $4.89 | 1,937,600 | — | — |
| 2022-04-11 | $4.77 | $4.77 | 1,689,500 | — | — |
| 2022-04-08 | $4.78 | $4.78 | 1,466,500 | — | — |
| 2022-04-07 | $5.01 | $5.01 | 1,591,200 | — | — |
| 2022-04-06 | $5.05 | $5.05 | 2,204,900 | — | — |
| 2022-04-05 | $5.19 | $5.19 | 1,629,500 | — | — |
| 2022-04-04 | $5.51 | $5.51 | 1,793,400 | — | — |
| 2022-04-01 | $5.30 | $5.30 | 1,841,500 | — | — |
| 2022-03-31 | $5.33 | $5.33 | 1,585,700 | — | — |
| 2022-03-30 | $5.32 | $5.32 | 930,100 | — | — |
| 2022-03-29 | $5.35 | $5.35 | 2,130,600 | — | — |
| 2022-03-28 | $5.16 | $5.16 | 1,677,100 | — | — |
| 2022-03-25 | $5.17 | $5.17 | 983,400 | — | — |
| 2022-03-24 | $5.27 | $5.27 | 1,259,100 | — | — |
| 2022-03-23 | $5.28 | $5.28 | 1,935,700 | — | — |
| 2022-03-22 | $5.26 | $5.26 | 3,373,600 | — | — |
| 2022-03-21 | $5.01 | $5.01 | 2,524,700 | — | — |
| 2022-03-18 | $5.10 | $5.10 | 2,857,200 | — | — |
| 2022-03-17 | $4.95 | $4.95 | 2,320,200 | — | — |
| 2022-03-16 | $4.56 | $4.56 | 2,799,700 | — | — |
| 2022-03-15 | $4.34 | $4.34 | 2,740,300 | — | — |
| 2022-03-14 | $3.90 | $3.90 | 4,155,000 | — | — |
| 2022-03-11 | $4.47 | $4.47 | 2,643,000 | — | — |
| 2022-03-10 | $4.54 | $4.54 | 1,908,400 | — | — |
| 2022-03-09 | $4.72 | $4.72 | 2,159,300 | — | — |
| 2022-03-08 | $4.29 | $4.29 | 4,235,000 | — | — |
| 2022-03-07 | $4.33 | $4.33 | 3,691,700 | — | — |
| 2022-03-04 | $4.60 | $4.60 | 2,198,100 | — | — |
| 2022-03-03 | $4.89 | $4.89 | 1,837,900 | — | — |
| 2022-03-02 | $5.21 | $5.21 | 2,062,500 | — | — |
| 2022-03-01 | $5.05 | $5.05 | 2,011,400 | — | — |
| 2022-02-28 | $5.22 | $5.22 | 2,135,800 | — | — |
| 2022-02-25 | $5.30 | $5.30 | 3,058,900 | — | — |
| 2022-02-24 | $5.01 | $5.01 | 3,983,500 | — | — |
| 2022-02-23 | $4.75 | $4.75 | 8,142,100 | — | — |
| 2022-02-22 | $4.20 | $4.20 | 5,686,500 | — | — |
| 2022-02-18 | $4.40 | $4.40 | 2,143,400 | — | — |
| 2022-02-17 | $4.47 | $4.47 | 1,556,200 | — | — |
| 2022-02-16 | $4.79 | $4.79 | 1,054,000 | — | — |
| 2022-02-15 | $4.87 | $4.87 | 1,646,400 | — | — |
| 2022-02-14 | $4.55 | $4.55 | 1,362,000 | — | — |
| 2022-02-11 | $4.72 | $4.72 | 1,416,400 | — | — |
| 2022-02-10 | $4.91 | $4.91 | 2,303,300 | — | — |
| 2022-02-09 | $4.95 | $4.95 | 1,677,400 | — | — |
| 2022-02-08 | $4.66 | $4.66 | 1,828,100 | — | — |
| 2022-02-07 | $4.66 | $4.66 | 1,580,800 | — | — |
| 2022-02-04 | $4.44 | $4.44 | 2,322,100 | — | — |
| 2022-02-03 | $4.43 | $4.43 | 2,008,100 | — | — |
| 2022-02-02 | $4.73 | $4.73 | 2,045,800 | — | — |
| 2022-02-01 | $4.89 | $4.89 | 3,829,200 | — | — |
| 2022-01-31 | $4.88 | $4.88 | 2,470,600 | — | — |
| 2022-01-28 | $4.32 | $4.32 | 2,132,300 | — | — |
| 2022-01-27 | $4.19 | $4.19 | 1,973,500 | — | — |
| 2022-01-26 | $4.47 | $4.47 | 2,892,900 | — | — |
| 2022-01-25 | $4.64 | $4.64 | 2,095,100 | — | — |
| 2022-01-24 | $4.63 | $4.63 | 5,276,500 | — | — |
| 2022-01-21 | $4.79 | $4.79 | 3,118,600 | — | — |
| 2022-01-20 | $4.82 | $4.82 | 2,680,200 | — | — |
| 2022-01-19 | $4.85 | $4.85 | 1,835,700 | — | — |
| 2022-01-18 | $4.98 | $4.98 | 1,917,500 | — | — |
| 2022-01-14 | $5.29 | $5.29 | 1,759,900 | — | — |
| 2022-01-13 | $5.25 | $5.25 | 1,710,600 | — | — |
| 2022-01-12 | $5.58 | $5.58 | 1,356,600 | — | — |
| 2022-01-11 | $5.77 | $5.77 | 1,715,300 | — | — |
| 2022-01-10 | $5.58 | $5.58 | 2,581,200 | — | — |
| 2022-01-07 | $5.74 | $5.74 | 1,628,400 | — | — |
| 2022-01-06 | $5.73 | $5.73 | 2,617,700 | — | — |
| 2022-01-05 | $5.88 | $5.88 | 2,813,100 | — | — |
| 2022-01-04 | $6.50 | $6.50 | 1,796,600 | — | — |
| 2022-01-03 | $6.75 | $6.75 | 1,615,200 | — | — |