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
- 2019-10-04 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 | $5.83 | $5.83 | 849,800 | — | — |
| 2022-12-29 | $5.81 | $5.81 | 1,075,600 | — | — |
| 2022-12-28 | $5.80 | $5.80 | 1,322,300 | — | — |
| 2022-12-27 | $5.89 | $5.89 | 1,062,900 | — | — |
| 2022-12-23 | $6.21 | $6.21 | 960,500 | — | — |
| 2022-12-22 | $6.36 | $6.36 | 1,927,200 | — | — |
| 2022-12-21 | $6.48 | $6.48 | 898,700 | — | — |
| 2022-12-20 | $6.46 | $6.46 | 840,200 | — | — |
| 2022-12-19 | $6.57 | $6.57 | 1,071,900 | — | — |
| 2022-12-16 | $6.86 | $6.86 | 2,029,500 | — | — |
| 2022-12-15 | $6.83 | $6.83 | 779,900 | — | — |
| 2022-12-14 | $7.03 | $7.03 | 902,000 | — | — |
| 2022-12-13 | $7.11 | $7.11 | 1,066,900 | — | — |
| 2022-12-12 | $6.87 | $6.87 | 1,159,300 | — | — |
| 2022-12-09 | $7.01 | $7.01 | 858,800 | — | — |
| 2022-12-08 | $7.36 | $7.36 | 904,300 | — | — |
| 2022-12-07 | $7.31 | $7.31 | 916,100 | — | — |
| 2022-12-06 | $7.49 | $7.49 | 791,300 | — | — |
| 2022-12-05 | $7.80 | $7.80 | 830,200 | — | — |
| 2022-12-02 | $8.16 | $8.16 | 2,626,500 | — | — |
| 2022-12-01 | $7.89 | $7.89 | 1,193,000 | — | — |
| 2022-11-30 | $8.21 | $8.21 | 1,482,500 | — | — |
| 2022-11-29 | $7.77 | $7.77 | 740,600 | — | — |
| 2022-11-28 | $7.86 | $7.86 | 944,800 | — | — |
| 2022-11-25 | $8.17 | $8.17 | 466,300 | — | — |
| 2022-11-23 | $8.20 | $8.20 | 1,561,900 | — | — |
| 2022-11-22 | $7.75 | $7.75 | 2,084,700 | — | — |
| 2022-11-21 | $7.60 | $7.60 | 2,819,800 | — | — |
| 2022-11-18 | $7.69 | $7.69 | 5,882,800 | — | — |
| 2022-11-17 | $6.74 | $6.74 | 7,502,300 | — | — |
| 2022-11-16 | $6.66 | $6.66 | 8,401,100 | — | — |
| 2022-11-15 | $8.67 | $8.67 | 1,660,900 | — | — |
| 2022-11-14 | $8.76 | $8.76 | 2,464,100 | — | — |
| 2022-11-11 | $9.16 | $9.16 | 5,370,300 | — | — |
| 2022-11-10 | $8.10 | $8.10 | 1,715,900 | — | — |
| 2022-11-09 | $7.42 | $7.42 | 709,700 | — | — |
| 2022-11-08 | $7.70 | $7.70 | 921,500 | — | — |
| 2022-11-07 | $7.78 | $7.78 | 951,600 | — | — |
| 2022-11-04 | $7.68 | $7.68 | 649,700 | — | — |
| 2022-11-03 | $7.32 | $7.32 | 364,400 | — | — |
| 2022-11-02 | $7.38 | $7.38 | 629,300 | — | — |
| 2022-11-01 | $7.67 | $7.67 | 591,100 | — | — |
| 2022-10-31 | $7.82 | $7.82 | 846,600 | — | — |
| 2022-10-28 | $7.75 | $7.75 | 802,500 | — | — |
| 2022-10-27 | $7.40 | $7.40 | 635,100 | — | — |
| 2022-10-26 | $7.54 | $7.54 | 1,325,800 | — | — |
| 2022-10-25 | $7.87 | $7.87 | 902,600 | — | — |
| 2022-10-24 | $7.65 | $7.65 | 731,600 | — | — |
| 2022-10-21 | $7.51 | $7.51 | 597,200 | — | — |
| 2022-10-20 | $7.27 | $7.27 | 560,800 | — | — |
| 2022-10-19 | $7.25 | $7.25 | 547,800 | — | — |
| 2022-10-18 | $7.14 | $7.14 | 673,000 | — | — |
| 2022-10-17 | $7.06 | $7.06 | 634,200 | — | — |
| 2022-10-14 | $6.72 | $6.72 | 971,000 | — | — |
| 2022-10-13 | $7.26 | $7.26 | 887,000 | — | — |
| 2022-10-12 | $7.09 | $7.09 | 633,900 | — | — |
| 2022-10-11 | $7.28 | $7.28 | 728,900 | — | — |
| 2022-10-10 | $7.32 | $7.32 | 1,022,500 | — | — |
| 2022-10-07 | $7.67 | $7.67 | 723,600 | — | — |
| 2022-10-06 | $7.80 | $7.80 | 762,400 | — | — |
| 2022-10-05 | $7.87 | $7.87 | 1,001,000 | — | — |
| 2022-10-04 | $8.00 | $8.00 | 1,693,000 | — | — |
| 2022-10-03 | $7.79 | $7.79 | 961,100 | — | — |
| 2022-09-30 | $7.32 | $7.32 | 643,600 | — | — |
| 2022-09-29 | $7.53 | $7.53 | 1,084,200 | — | — |
| 2022-09-28 | $7.75 | $7.75 | 1,165,500 | — | — |
| 2022-09-27 | $7.50 | $7.50 | 613,700 | — | — |
| 2022-09-26 | $7.48 | $7.48 | 721,200 | — | — |
| 2022-09-23 | $7.31 | $7.31 | 1,053,600 | — | — |
| 2022-09-22 | $7.68 | $7.68 | 1,768,600 | — | — |
| 2022-09-21 | $7.93 | $7.93 | 1,633,300 | — | — |
| 2022-09-20 | $8.32 | $8.32 | 1,107,000 | — | — |
| 2022-09-19 | $8.41 | $8.41 | 1,041,500 | — | — |
| 2022-09-16 | $8.23 | $8.23 | 1,411,300 | — | — |
| 2022-09-15 | $8.44 | $8.44 | 713,700 | — | — |
| 2022-09-14 | $8.52 | $8.52 | 787,500 | — | — |
| 2022-09-13 | $8.33 | $8.33 | 823,300 | — | — |
| 2022-09-12 | $8.63 | $8.63 | 1,366,300 | — | — |
| 2022-09-09 | $8.58 | $8.58 | 2,814,200 | — | — |
| 2022-09-08 | $8.62 | $8.62 | 2,316,000 | — | — |
| 2022-09-07 | $8.76 | $8.76 | 1,803,600 | — | — |
| 2022-09-06 | $8.33 | $8.33 | 1,208,600 | — | — |
| 2022-09-02 | $8.36 | $8.36 | 1,496,300 | — | — |
| 2022-09-01 | $8.22 | $8.22 | 1,725,500 | — | — |
| 2022-08-31 | $8.51 | $8.51 | 2,696,600 | — | — |
| 2022-08-30 | $8.02 | $8.02 | 1,632,600 | — | — |
| 2022-08-29 | $8.22 | $8.22 | 1,725,000 | — | — |
| 2022-08-26 | $8.04 | $8.04 | 1,695,300 | — | — |
| 2022-08-25 | $8.19 | $8.19 | 2,047,200 | — | — |
| 2022-08-24 | $7.67 | $7.67 | 626,600 | — | — |
| 2022-08-23 | $7.45 | $7.45 | 592,800 | — | — |
| 2022-08-22 | $7.26 | $7.26 | 944,200 | — | — |
| 2022-08-19 | $7.58 | $7.58 | 938,800 | — | — |
| 2022-08-18 | $7.81 | $7.81 | 731,300 | — | — |
| 2022-08-17 | $7.68 | $7.68 | 803,500 | — | — |
| 2022-08-16 | $8.10 | $8.10 | 1,301,200 | — | — |
| 2022-08-15 | $8.16 | $8.16 | 1,310,400 | — | — |
| 2022-08-12 | $8.10 | $8.10 | 2,112,600 | — | — |
| 2022-08-11 | $7.84 | $7.84 | 1,430,500 | — | — |
| 2022-08-10 | $7.68 | $7.68 | 955,200 | — | — |
| 2022-08-09 | $7.17 | $7.17 | 695,400 | — | — |
| 2022-08-08 | $7.52 | $7.52 | 738,900 | — | — |
| 2022-08-05 | $7.62 | $7.62 | 486,100 | — | — |
| 2022-08-04 | $7.65 | $7.65 | 571,000 | — | — |
| 2022-08-03 | $7.59 | $7.59 | 1,069,300 | — | — |
| 2022-08-02 | $7.29 | $7.29 | 809,200 | — | — |
| 2022-08-01 | $7.26 | $7.26 | 763,400 | — | — |
| 2022-07-29 | $7.20 | $7.20 | 1,671,600 | — | — |
| 2022-07-28 | $7.02 | $7.02 | 1,005,700 | — | — |
| 2022-07-27 | $7.00 | $7.00 | 857,900 | — | — |
| 2022-07-26 | $6.61 | $6.61 | 505,700 | — | — |
| 2022-07-25 | $6.60 | $6.60 | 390,500 | — | — |
| 2022-07-22 | $6.63 | $6.63 | 690,700 | — | — |
| 2022-07-21 | $7.06 | $7.06 | 922,400 | — | — |
| 2022-07-20 | $6.79 | $6.79 | 1,304,300 | — | — |
| 2022-07-19 | $6.48 | $6.48 | 1,699,900 | — | — |
| 2022-07-18 | $5.91 | $5.91 | 896,700 | — | — |
| 2022-07-15 | $6.00 | $6.00 | 814,000 | — | — |
| 2022-07-14 | $5.88 | $5.88 | 885,500 | — | — |
| 2022-07-13 | $5.63 | $5.63 | 703,400 | — | — |
| 2022-07-12 | $5.63 | $5.63 | 723,200 | — | — |
| 2022-07-11 | $5.68 | $5.68 | 879,000 | — | — |
| 2022-07-08 | $6.05 | $6.05 | 648,300 | — | — |
| 2022-07-07 | $6.08 | $6.08 | 857,800 | — | — |
| 2022-07-06 | $5.70 | $5.70 | 1,025,700 | — | — |
| 2022-07-05 | $5.61 | $5.61 | 1,272,300 | — | — |
| 2022-07-01 | $5.46 | $5.46 | 1,055,000 | — | — |
| 2022-06-30 | $5.70 | $5.70 | 1,547,900 | — | — |
| 2022-06-29 | $5.82 | $5.82 | 1,632,300 | — | — |
| 2022-06-28 | $6.18 | $6.18 | 1,273,900 | — | — |
| 2022-06-27 | $6.46 | $6.46 | 1,345,600 | — | — |
| 2022-06-24 | $6.38 | $6.38 | 12,828,300 | — | — |
| 2022-06-23 | $6.51 | $6.51 | 1,340,600 | — | — |
| 2022-06-22 | $6.49 | $6.49 | 1,224,500 | — | — |
| 2022-06-21 | $6.60 | $6.60 | 1,249,300 | — | — |
| 2022-06-17 | $6.60 | $6.60 | 4,833,700 | — | — |
| 2022-06-16 | $6.17 | $6.17 | 1,307,700 | — | — |
| 2022-06-15 | $6.51 | $6.51 | 1,113,900 | — | — |
| 2022-06-14 | $6.44 | $6.44 | 1,324,600 | — | — |
| 2022-06-13 | $6.37 | $6.37 | 1,333,500 | — | — |
| 2022-06-10 | $6.91 | $6.91 | 836,300 | — | — |
| 2022-06-09 | $7.33 | $7.33 | 990,300 | — | — |
| 2022-06-08 | $7.85 | $7.85 | 744,900 | — | — |
| 2022-06-07 | $7.80 | $7.80 | 1,194,200 | — | — |
| 2022-06-06 | $7.88 | $7.88 | 2,149,800 | — | — |
| 2022-06-03 | $7.49 | $7.49 | 916,100 | — | — |
| 2022-06-02 | $7.85 | $7.85 | 792,900 | — | — |
| 2022-06-01 | $7.58 | $7.58 | 838,300 | — | — |
| 2022-05-31 | $7.69 | $7.69 | 1,424,800 | — | — |
| 2022-05-27 | $7.75 | $7.75 | 1,604,500 | — | — |
| 2022-05-26 | $7.27 | $7.27 | 1,954,900 | — | — |
| 2022-05-25 | $6.78 | $6.78 | 784,200 | — | — |
| 2022-05-24 | $6.50 | $6.50 | 1,232,000 | — | — |
| 2022-05-23 | $6.80 | $6.80 | 656,500 | — | — |
| 2022-05-20 | $6.84 | $6.84 | 968,600 | — | — |
| 2022-05-19 | $6.74 | $6.74 | 693,300 | — | — |
| 2022-05-18 | $6.74 | $6.74 | 983,300 | — | — |
| 2022-05-17 | $7.07 | $7.07 | 4,850,900 | — | — |
| 2022-05-16 | $6.85 | $6.85 | 1,609,200 | — | — |
| 2022-05-13 | $6.94 | $6.94 | 3,609,400 | — | — |
| 2022-05-12 | $5.40 | $5.40 | 2,152,300 | — | — |
| 2022-05-11 | $5.33 | $5.33 | 1,711,200 | — | — |
| 2022-05-10 | $5.61 | $5.61 | 2,180,800 | — | — |
| 2022-05-09 | $5.96 | $5.96 | 2,076,900 | — | — |
| 2022-05-06 | $6.72 | $6.72 | 1,500,200 | — | — |
| 2022-05-05 | $7.11 | $7.11 | 1,079,900 | — | — |
| 2022-05-04 | $7.75 | $7.75 | 1,246,500 | — | — |
| 2022-05-03 | $7.49 | $7.49 | 2,185,700 | — | — |
| 2022-05-02 | $7.33 | $7.33 | 914,600 | — | — |
| 2022-04-29 | $6.90 | $6.90 | 1,555,500 | — | — |
| 2022-04-28 | $7.10 | $7.10 | 753,100 | — | — |
| 2022-04-27 | $6.68 | $6.68 | 768,400 | — | — |
| 2022-04-26 | $6.81 | $6.81 | 903,700 | — | — |
| 2022-04-25 | $6.99 | $6.99 | 859,200 | — | — |
| 2022-04-22 | $6.68 | $6.68 | 624,100 | — | — |
| 2022-04-21 | $6.82 | $6.82 | 707,200 | — | — |
| 2022-04-20 | $6.98 | $6.98 | 795,100 | — | — |
| 2022-04-19 | $6.99 | $6.99 | 1,063,000 | — | — |
| 2022-04-18 | $6.80 | $6.80 | 652,500 | — | — |
| 2022-04-14 | $6.75 | $6.75 | 823,600 | — | — |
| 2022-04-13 | $7.07 | $7.07 | 627,300 | — | — |
| 2022-04-12 | $6.98 | $6.98 | 568,100 | — | — |
| 2022-04-11 | $7.00 | $7.00 | 495,000 | — | — |
| 2022-04-08 | $7.05 | $7.05 | 765,300 | — | — |
| 2022-04-07 | $7.30 | $7.30 | 521,200 | — | — |
| 2022-04-06 | $7.41 | $7.41 | 653,400 | — | — |
| 2022-04-05 | $7.53 | $7.53 | 1,089,000 | — | — |
| 2022-04-04 | $7.95 | $7.95 | 660,100 | — | — |
| 2022-04-01 | $7.68 | $7.68 | 971,600 | — | — |
| 2022-03-31 | $7.81 | $7.81 | 906,100 | — | — |
| 2022-03-30 | $7.84 | $7.84 | 1,241,000 | — | — |
| 2022-03-29 | $8.05 | $8.05 | 1,623,300 | — | — |
| 2022-03-28 | $7.64 | $7.64 | 780,800 | — | — |
| 2022-03-25 | $7.62 | $7.62 | 865,600 | — | — |
| 2022-03-24 | $7.70 | $7.70 | 684,700 | — | — |
| 2022-03-23 | $7.50 | $7.50 | 1,029,200 | — | — |
| 2022-03-22 | $7.48 | $7.48 | 2,213,400 | — | — |
| 2022-03-21 | $7.30 | $7.30 | 1,721,200 | — | — |
| 2022-03-18 | $7.51 | $7.51 | 3,601,100 | — | — |
| 2022-03-17 | $7.30 | $7.30 | 1,264,100 | — | — |
| 2022-03-16 | $7.27 | $7.27 | 1,587,200 | — | — |
| 2022-03-15 | $6.89 | $6.89 | 1,112,700 | — | — |
| 2022-03-14 | $6.69 | $6.69 | 1,992,200 | — | — |
| 2022-03-11 | $7.37 | $7.37 | 631,000 | — | — |
| 2022-03-10 | $7.56 | $7.56 | 639,800 | — | — |
| 2022-03-09 | $7.58 | $7.58 | 959,300 | — | — |
| 2022-03-08 | $7.49 | $7.49 | 1,095,900 | — | — |
| 2022-03-07 | $7.16 | $7.16 | 871,700 | — | — |
| 2022-03-04 | $7.47 | $7.47 | 752,300 | — | — |
| 2022-03-03 | $7.62 | $7.62 | 936,700 | — | — |
| 2022-03-02 | $7.66 | $7.66 | 664,700 | — | — |
| 2022-03-01 | $7.68 | $7.68 | 859,000 | — | — |
| 2022-02-28 | $7.85 | $7.85 | 1,601,400 | — | — |
| 2022-02-25 | $7.89 | $7.89 | 1,779,100 | — | — |
| 2022-02-24 | $8.00 | $8.00 | 2,382,500 | — | — |
| 2022-02-23 | $7.51 | $7.51 | 1,078,100 | — | — |
| 2022-02-22 | $7.66 | $7.66 | 1,114,600 | — | — |
| 2022-02-18 | $8.01 | $8.01 | 1,094,000 | — | — |
| 2022-02-17 | $8.21 | $8.21 | 721,400 | — | — |
| 2022-02-16 | $8.58 | $8.58 | 776,800 | — | — |
| 2022-02-15 | $8.68 | $8.68 | 793,400 | — | — |
| 2022-02-14 | $8.11 | $8.11 | 746,500 | — | — |
| 2022-02-11 | $8.09 | $8.09 | 931,500 | — | — |
| 2022-02-10 | $8.53 | $8.53 | 1,218,800 | — | — |
| 2022-02-09 | $8.86 | $8.86 | 1,431,700 | — | — |
| 2022-02-08 | $8.42 | $8.42 | 804,200 | — | — |
| 2022-02-07 | $8.08 | $8.08 | 617,300 | — | — |
| 2022-02-04 | $8.00 | $8.00 | 822,400 | — | — |
| 2022-02-03 | $7.83 | $7.83 | 930,100 | — | — |
| 2022-02-02 | $8.24 | $8.24 | 1,667,500 | — | — |
| 2022-02-01 | $8.27 | $8.27 | 1,777,400 | — | — |
| 2022-01-31 | $7.91 | $7.91 | 3,709,400 | — | — |
| 2022-01-28 | $7.27 | $7.27 | 1,608,200 | — | — |
| 2022-01-27 | $6.65 | $6.65 | 1,430,300 | — | — |
| 2022-01-26 | $7.29 | $7.29 | 2,587,800 | — | — |
| 2022-01-25 | $7.04 | $7.04 | 1,257,800 | — | — |
| 2022-01-24 | $7.35 | $7.35 | 2,726,900 | — | — |
| 2022-01-21 | $7.62 | $7.62 | 1,679,300 | — | — |
| 2022-01-20 | $7.96 | $7.96 | 1,080,300 | — | — |
| 2022-01-19 | $8.27 | $8.27 | 1,111,400 | — | — |
| 2022-01-18 | $8.74 | $8.74 | 2,081,200 | — | — |
| 2022-01-14 | $9.69 | $9.69 | 1,087,100 | — | — |
| 2022-01-13 | $9.66 | $9.66 | 1,304,500 | — | — |
| 2022-01-12 | $10.54 | $10.54 | 568,400 | — | — |
| 2022-01-11 | $10.59 | $10.59 | 654,300 | — | — |
| 2022-01-10 | $10.34 | $10.34 | 1,396,700 | — | — |
| 2022-01-07 | $10.53 | $10.53 | 744,100 | — | — |
| 2022-01-06 | $10.60 | $10.60 | 969,000 | — | — |
| 2022-01-05 | $10.48 | $10.48 | 1,287,300 | — | — |
| 2022-01-04 | $11.34 | $11.34 | 881,500 | — | — |
| 2022-01-03 | $11.69 | $11.69 | 786,400 | — | — |