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
- 2019-02-04 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 | $6.34 | $6.34 | 131,200 | — | — |
| 2022-12-29 | $6.43 | $6.43 | 43,800 | — | — |
| 2022-12-28 | $6.31 | $6.31 | 92,200 | — | — |
| 2022-12-27 | $6.77 | $6.77 | 35,800 | — | — |
| 2022-12-23 | $7.03 | $7.03 | 54,300 | — | — |
| 2022-12-22 | $7.22 | $7.22 | 35,900 | — | — |
| 2022-12-21 | $7.01 | $7.01 | 32,400 | — | — |
| 2022-12-20 | $7.21 | $7.21 | 23,600 | — | — |
| 2022-12-19 | $7.41 | $7.41 | 59,100 | — | — |
| 2022-12-16 | $7.47 | $7.47 | 18,500 | — | — |
| 2022-12-15 | $7.51 | $7.51 | 41,800 | — | — |
| 2022-12-14 | $7.65 | $7.65 | 46,700 | — | — |
| 2022-12-13 | $7.74 | $7.74 | 57,700 | — | — |
| 2022-12-12 | $7.69 | $7.69 | 50,000 | — | — |
| 2022-12-09 | $7.71 | $7.71 | 162,100 | — | — |
| 2022-12-08 | $6.82 | $6.82 | 58,500 | — | — |
| 2022-12-07 | $6.40 | $6.40 | 25,200 | — | — |
| 2022-12-06 | $6.40 | $6.40 | 47,500 | — | — |
| 2022-12-05 | $6.70 | $6.70 | 32,200 | — | — |
| 2022-12-02 | $6.91 | $6.91 | 32,600 | — | — |
| 2022-12-01 | $6.96 | $6.96 | 9,400 | — | — |
| 2022-11-30 | $7.15 | $7.15 | 37,700 | — | — |
| 2022-11-29 | $6.72 | $6.72 | 42,300 | — | — |
| 2022-11-28 | $6.90 | $6.90 | 24,500 | — | — |
| 2022-11-25 | $7.06 | $7.06 | 36,100 | — | — |
| 2022-11-23 | $7.05 | $7.05 | 25,300 | — | — |
| 2022-11-22 | $7.07 | $7.07 | 39,500 | — | — |
| 2022-11-21 | $6.83 | $6.83 | 74,000 | — | — |
| 2022-11-18 | $7.33 | $7.33 | 11,700 | — | — |
| 2022-11-17 | $7.28 | $7.28 | 23,100 | — | — |
| 2022-11-16 | $7.50 | $7.50 | 23,100 | — | — |
| 2022-11-15 | $7.80 | $7.80 | 42,200 | — | — |
| 2022-11-14 | $7.46 | $7.46 | 100,200 | — | — |
| 2022-11-11 | $7.50 | $7.50 | 52,200 | — | — |
| 2022-11-10 | $7.14 | $7.14 | 30,900 | — | — |
| 2022-11-09 | $7.25 | $7.25 | 67,000 | — | — |
| 2022-11-08 | $7.91 | $7.91 | 13,800 | — | — |
| 2022-11-07 | $7.94 | $7.94 | 30,100 | — | — |
| 2022-11-04 | $7.78 | $7.78 | 22,100 | — | — |
| 2022-11-03 | $7.57 | $7.57 | 30,500 | — | — |
| 2022-11-02 | $7.22 | $7.22 | 27,900 | — | — |
| 2022-11-01 | $7.76 | $7.76 | 38,400 | — | — |
| 2022-10-31 | $7.67 | $7.67 | 20,400 | — | — |
| 2022-10-28 | $7.81 | $7.81 | 13,600 | — | — |
| 2022-10-27 | $7.75 | $7.75 | 11,400 | — | — |
| 2022-10-26 | $7.76 | $7.76 | 37,000 | — | — |
| 2022-10-25 | $7.94 | $7.94 | 44,000 | — | — |
| 2022-10-24 | $7.51 | $7.51 | 85,300 | — | — |
| 2022-10-21 | $7.40 | $7.40 | 40,900 | — | — |
| 2022-10-20 | $6.84 | $6.84 | 29,600 | — | — |
| 2022-10-19 | $6.95 | $6.95 | 78,000 | — | — |
| 2022-10-18 | $6.92 | $6.92 | 28,600 | — | — |
| 2022-10-17 | $6.53 | $6.53 | 29,400 | — | — |
| 2022-10-14 | $6.20 | $6.20 | 73,000 | — | — |
| 2022-10-13 | $6.55 | $6.55 | 172,200 | — | — |
| 2022-10-12 | $6.17 | $6.17 | 35,500 | — | — |
| 2022-10-11 | $6.43 | $6.43 | 19,000 | — | — |
| 2022-10-10 | $6.41 | $6.41 | 24,900 | — | — |
| 2022-10-07 | $6.57 | $6.57 | 18,900 | — | — |
| 2022-10-06 | $6.60 | $6.60 | 45,900 | — | — |
| 2022-10-05 | $6.64 | $6.64 | 35,200 | — | — |
| 2022-10-04 | $6.42 | $6.42 | 83,200 | — | — |
| 2022-10-03 | $6.13 | $6.13 | 36,500 | — | — |
| 2022-09-30 | $6.20 | $6.20 | 52,300 | — | — |
| 2022-09-29 | $6.23 | $6.23 | 45,900 | — | — |
| 2022-09-28 | $6.65 | $6.65 | 65,300 | — | — |
| 2022-09-27 | $6.04 | $6.04 | 40,100 | — | — |
| 2022-09-26 | $6.37 | $6.37 | 69,200 | — | — |
| 2022-09-23 | $6.91 | $6.91 | 56,200 | — | — |
| 2022-09-22 | $7.70 | $7.70 | 76,200 | — | — |
| 2022-09-21 | $7.83 | $7.83 | 89,300 | — | — |
| 2022-09-20 | $7.61 | $7.61 | 58,100 | — | — |
| 2022-09-19 | $7.80 | $7.80 | 150,200 | — | — |
| 2022-09-16 | $7.84 | $7.84 | 108,500 | — | — |
| 2022-09-15 | $8.20 | $8.20 | 31,200 | — | — |
| 2022-09-14 | $8.40 | $8.40 | 37,500 | — | — |
| 2022-09-13 | $8.34 | $8.34 | 41,500 | — | — |
| 2022-09-12 | $8.39 | $8.39 | 30,900 | — | — |
| 2022-09-09 | $8.27 | $8.27 | 56,100 | — | — |
| 2022-09-08 | $8.17 | $8.17 | 37,700 | — | — |
| 2022-09-07 | $8.15 | $8.15 | 56,300 | — | — |
| 2022-09-06 | $7.67 | $7.67 | 30,500 | — | — |
| 2022-09-02 | $8.15 | $8.15 | 33,000 | — | — |
| 2022-09-01 | $8.13 | $8.13 | 31,800 | — | — |
| 2022-08-31 | $8.07 | $8.07 | 100,600 | — | — |
| 2022-08-30 | $8.43 | $8.43 | 19,700 | — | — |
| 2022-08-29 | $8.45 | $8.45 | 23,100 | — | — |
| 2022-08-26 | $8.33 | $8.33 | 39,100 | — | — |
| 2022-08-25 | $8.92 | $8.92 | 40,800 | — | — |
| 2022-08-24 | $8.73 | $8.73 | 58,200 | — | — |
| 2022-08-23 | $8.56 | $8.56 | 71,500 | — | — |
| 2022-08-22 | $8.34 | $8.34 | 53,900 | — | — |
| 2022-08-19 | $8.76 | $8.76 | 39,700 | — | — |
| 2022-08-18 | $9.02 | $9.02 | 43,200 | — | — |
| 2022-08-17 | $9.08 | $9.08 | 38,800 | — | — |
| 2022-08-16 | $9.40 | $9.40 | 56,400 | — | — |
| 2022-08-15 | $9.17 | $9.17 | 80,200 | — | — |
| 2022-08-12 | $9.41 | $9.41 | 25,100 | — | — |
| 2022-08-11 | $9.12 | $9.12 | 39,800 | — | — |
| 2022-08-10 | $9.33 | $9.33 | 27,900 | — | — |
| 2022-08-09 | $9.30 | $9.30 | 57,800 | — | — |
| 2022-08-08 | $10.16 | $10.16 | 92,900 | — | — |
| 2022-08-05 | $10.39 | $10.39 | 83,900 | — | — |
| 2022-08-04 | $10.31 | $10.31 | 55,100 | — | — |
| 2022-08-03 | $10.05 | $10.05 | 64,300 | — | — |
| 2022-08-02 | $9.71 | $9.71 | 98,700 | — | — |
| 2022-08-01 | $9.03 | $9.03 | 39,000 | — | — |
| 2022-07-29 | $8.97 | $8.97 | 45,900 | — | — |
| 2022-07-28 | $9.13 | $9.13 | 34,800 | — | — |
| 2022-07-27 | $9.22 | $9.22 | 32,500 | — | — |
| 2022-07-26 | $8.80 | $8.80 | 50,600 | — | — |
| 2022-07-25 | $8.93 | $8.93 | 104,400 | — | — |
| 2022-07-22 | $9.33 | $9.33 | 60,900 | — | — |
| 2022-07-21 | $9.99 | $9.99 | 38,600 | — | — |
| 2022-07-20 | $10.10 | $10.10 | 36,300 | — | — |
| 2022-07-19 | $9.99 | $9.99 | 37,700 | — | — |
| 2022-07-18 | $9.68 | $9.68 | 62,700 | — | — |
| 2022-07-15 | $10.24 | $10.24 | 39,900 | — | — |
| 2022-07-14 | $9.86 | $9.86 | 157,500 | — | — |
| 2022-07-13 | $10.44 | $10.44 | 32,100 | — | — |
| 2022-07-12 | $10.14 | $10.14 | 112,800 | — | — |
| 2022-07-11 | $10.14 | $10.14 | 37,100 | — | — |
| 2022-07-08 | $10.21 | $10.21 | 27,000 | — | — |
| 2022-07-07 | $10.09 | $10.09 | 83,900 | — | — |
| 2022-07-06 | $9.49 | $9.49 | 85,500 | — | — |
| 2022-07-05 | $9.28 | $9.28 | 69,600 | — | — |
| 2022-07-01 | $8.77 | $8.77 | 37,700 | — | — |
| 2022-06-30 | $8.84 | $8.84 | 188,100 | — | — |
| 2022-06-29 | $8.97 | $8.97 | 147,100 | — | — |
| 2022-06-28 | $8.18 | $8.18 | 79,300 | — | — |
| 2022-06-27 | $8.63 | $8.63 | 86,200 | — | — |
| 2022-06-24 | $8.17 | $8.17 | 109,600 | — | — |
| 2022-06-23 | $8.25 | $8.25 | 162,200 | — | — |
| 2022-06-22 | $7.43 | $7.43 | 70,500 | — | — |
| 2022-06-21 | $7.22 | $7.22 | 63,200 | — | — |
| 2022-06-17 | $7.08 | $7.08 | 98,300 | — | — |
| 2022-06-16 | $6.73 | $6.73 | 109,700 | — | — |
| 2022-06-15 | $6.96 | $6.96 | 27,100 | — | — |
| 2022-06-14 | $6.82 | $6.82 | 51,900 | — | — |
| 2022-06-13 | $6.66 | $6.66 | 101,600 | — | — |
| 2022-06-10 | $7.52 | $7.52 | 92,100 | — | — |
| 2022-06-09 | $7.92 | $7.92 | 95,100 | — | — |
| 2022-06-08 | $7.36 | $7.36 | 86,400 | — | — |
| 2022-06-07 | $6.98 | $6.98 | 178,500 | — | — |
| 2022-06-06 | $7.00 | $7.00 | 43,800 | — | — |
| 2022-06-03 | $6.94 | $6.94 | 118,100 | — | — |
| 2022-06-02 | $6.64 | $6.64 | 65,300 | — | — |
| 2022-06-01 | $6.59 | $6.59 | 102,900 | — | — |
| 2022-05-31 | $6.90 | $6.90 | 224,300 | — | — |
| 2022-05-27 | $6.80 | $6.80 | 164,600 | — | — |
| 2022-05-26 | $6.33 | $6.33 | 204,500 | — | — |
| 2022-05-25 | $6.17 | $6.17 | 384,100 | — | — |
| 2022-05-24 | $5.48 | $5.48 | 1,296,600 | — | — |
| 2022-05-23 | $7.27 | $7.27 | 127,300 | — | — |
| 2022-05-20 | $7.35 | $7.35 | 71,500 | — | — |
| 2022-05-19 | $7.43 | $7.43 | 36,000 | — | — |
| 2022-05-18 | $7.25 | $7.25 | 69,700 | — | — |
| 2022-05-17 | $7.49 | $7.49 | 101,400 | — | — |
| 2022-05-16 | $7.16 | $7.16 | 37,900 | — | — |
| 2022-05-13 | $7.09 | $7.09 | 49,000 | — | — |
| 2022-05-12 | $6.64 | $6.64 | 104,300 | — | — |
| 2022-05-11 | $6.68 | $6.68 | 122,400 | — | — |
| 2022-05-10 | $6.89 | $6.89 | 175,100 | — | — |
| 2022-05-09 | $6.97 | $6.97 | 206,700 | — | — |
| 2022-05-06 | $7.51 | $7.51 | 92,800 | — | — |
| 2022-05-05 | $7.23 | $7.23 | 51,500 | — | — |
| 2022-05-04 | $7.90 | $7.90 | 111,800 | — | — |
| 2022-05-03 | $8.17 | $8.17 | 141,200 | — | — |
| 2022-05-02 | $7.90 | $7.90 | 80,000 | — | — |
| 2022-04-29 | $7.52 | $7.52 | 64,900 | — | — |
| 2022-04-28 | $7.97 | $7.97 | 209,800 | — | — |
| 2022-04-27 | $7.46 | $7.46 | 225,100 | — | — |
| 2022-04-26 | $7.60 | $7.60 | 110,900 | — | — |
| 2022-04-25 | $7.96 | $7.96 | 204,900 | — | — |
| 2022-04-22 | $6.85 | $6.85 | 218,200 | — | — |
| 2022-04-21 | $6.93 | $6.93 | 228,400 | — | — |
| 2022-04-20 | $7.44 | $7.44 | 118,900 | — | — |
| 2022-04-19 | $7.71 | $7.71 | 71,600 | — | — |
| 2022-04-18 | $7.48 | $7.48 | 106,600 | — | — |
| 2022-04-14 | $8.31 | $8.31 | 207,900 | — | — |
| 2022-04-13 | $8.37 | $8.37 | 199,900 | — | — |
| 2022-04-12 | $7.47 | $7.47 | 158,500 | — | — |
| 2022-04-11 | $7.72 | $7.72 | 79,900 | — | — |
| 2022-04-08 | $7.74 | $7.74 | 58,200 | — | — |
| 2022-04-07 | $7.87 | $7.87 | 69,200 | — | — |
| 2022-04-06 | $8.23 | $8.23 | 84,300 | — | — |
| 2022-04-05 | $8.20 | $8.20 | 60,400 | — | — |
| 2022-04-04 | $8.70 | $8.70 | 95,100 | — | — |
| 2022-04-01 | $8.37 | $8.37 | 128,400 | — | — |
| 2022-03-31 | $8.42 | $8.42 | 72,700 | — | — |
| 2022-03-30 | $8.60 | $8.60 | 51,300 | — | — |
| 2022-03-29 | $8.88 | $8.88 | 118,500 | — | — |
| 2022-03-28 | $8.68 | $8.68 | 131,300 | — | — |
| 2022-03-25 | $9.00 | $9.00 | 130,500 | — | — |
| 2022-03-24 | $9.14 | $9.14 | 303,700 | — | — |
| 2022-03-23 | $8.10 | $8.10 | 91,000 | — | — |
| 2022-03-22 | $8.43 | $8.43 | 116,700 | — | — |
| 2022-03-21 | $7.92 | $7.92 | 94,300 | — | — |
| 2022-03-18 | $8.15 | $8.15 | 100,100 | — | — |
| 2022-03-17 | $8.03 | $8.03 | 105,000 | — | — |
| 2022-03-16 | $7.27 | $7.27 | 166,200 | — | — |
| 2022-03-15 | $6.42 | $6.42 | 188,800 | — | — |
| 2022-03-14 | $6.72 | $6.72 | 380,500 | — | — |
| 2022-03-11 | $6.42 | $6.42 | 97,400 | — | — |
| 2022-03-10 | $6.64 | $6.64 | 115,400 | — | — |
| 2022-03-09 | $6.72 | $6.72 | 252,300 | — | — |
| 2022-03-08 | $6.73 | $6.73 | 278,100 | — | — |
| 2022-03-07 | $7.17 | $7.17 | 137,300 | — | — |
| 2022-03-04 | $7.79 | $7.79 | 165,300 | — | — |
| 2022-03-03 | $7.81 | $7.81 | 254,700 | — | — |
| 2022-03-02 | $8.39 | $8.39 | 119,200 | — | — |
| 2022-03-01 | $8.33 | $8.33 | 206,200 | — | — |
| 2022-02-28 | $8.80 | $8.80 | 456,900 | — | — |
| 2022-02-25 | $9.36 | $9.36 | 59,600 | — | — |
| 2022-02-24 | $9.70 | $9.70 | 162,600 | — | — |
| 2022-02-23 | $9.38 | $9.38 | 105,900 | — | — |
| 2022-02-22 | $9.76 | $9.76 | 69,900 | — | — |
| 2022-02-18 | $9.85 | $9.85 | 71,000 | — | — |
| 2022-02-17 | $10.22 | $10.22 | 95,800 | — | — |
| 2022-02-16 | $10.97 | $10.97 | 44,500 | — | — |
| 2022-02-15 | $10.69 | $10.69 | 122,700 | — | — |
| 2022-02-14 | $10.99 | $10.99 | 102,400 | — | — |
| 2022-02-11 | $10.63 | $10.63 | 77,300 | — | — |
| 2022-02-10 | $11.15 | $11.15 | 102,200 | — | — |
| 2022-02-09 | $11.39 | $11.39 | 176,400 | — | — |
| 2022-02-08 | $10.99 | $10.99 | 124,800 | — | — |
| 2022-02-07 | $10.52 | $10.52 | 98,300 | — | — |
| 2022-02-04 | $10.36 | $10.36 | 161,000 | — | — |
| 2022-02-03 | $9.72 | $9.72 | 106,600 | — | — |
| 2022-02-02 | $9.67 | $9.67 | 103,600 | — | — |
| 2022-02-01 | $10.42 | $10.42 | 146,900 | — | — |
| 2022-01-31 | $10.09 | $10.09 | 203,400 | — | — |
| 2022-01-28 | $8.88 | $8.88 | 158,700 | — | — |
| 2022-01-27 | $8.30 | $8.30 | 159,200 | — | — |
| 2022-01-26 | $8.72 | $8.72 | 129,700 | — | — |
| 2022-01-25 | $9.00 | $9.00 | 95,800 | — | — |
| 2022-01-24 | $8.85 | $8.85 | 319,200 | — | — |
| 2022-01-21 | $8.78 | $8.78 | 207,600 | — | — |
| 2022-01-20 | $8.85 | $8.85 | 166,700 | — | — |
| 2022-01-19 | $9.06 | $9.06 | 186,100 | — | — |
| 2022-01-18 | $9.18 | $9.18 | 288,600 | — | — |
| 2022-01-14 | $8.78 | $8.78 | 190,900 | — | — |
| 2022-01-13 | $8.56 | $8.56 | 178,300 | — | — |
| 2022-01-12 | $8.92 | $8.92 | 96,500 | — | — |
| 2022-01-11 | $9.20 | $9.20 | 89,200 | — | — |
| 2022-01-10 | $9.21 | $9.21 | 131,400 | — | — |
| 2022-01-07 | $8.99 | $8.99 | 80,700 | — | — |
| 2022-01-06 | $9.17 | $9.17 | 151,600 | — | — |
| 2022-01-05 | $9.12 | $9.12 | 281,500 | — | — |
| 2022-01-04 | $10.11 | $10.11 | 119,100 | — | — |
| 2022-01-03 | $10.69 | $10.69 | 115,900 | — | — |