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
- 2021-06-18 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 | $5.13 | $5.13 | 285,600 | — | — |
| 2022-12-29 | $4.84 | $4.84 | 453,700 | — | — |
| 2022-12-28 | $5.25 | $5.25 | 337,200 | — | — |
| 2022-12-27 | $5.28 | $5.28 | 183,400 | — | — |
| 2022-12-23 | $5.67 | $5.67 | 187,900 | — | — |
| 2022-12-22 | $5.97 | $5.97 | 109,100 | — | — |
| 2022-12-21 | $6.09 | $6.09 | 156,300 | — | — |
| 2022-12-20 | $6.42 | $6.42 | 145,800 | — | — |
| 2022-12-19 | $6.97 | $6.97 | 69,000 | — | — |
| 2022-12-16 | $7.34 | $7.34 | 154,300 | — | — |
| 2022-12-15 | $8.13 | $8.13 | 42,000 | — | — |
| 2022-12-14 | $8.46 | $8.46 | 96,400 | — | — |
| 2022-12-13 | $8.73 | $8.73 | 751,600 | — | — |
| 2022-12-12 | $8.81 | $8.81 | 232,400 | — | — |
| 2022-12-09 | $9.27 | $9.27 | 96,500 | — | — |
| 2022-12-08 | $9.49 | $9.49 | 52,700 | — | — |
| 2022-12-07 | $9.28 | $9.28 | 55,400 | — | — |
| 2022-12-06 | $9.71 | $9.71 | 39,300 | — | — |
| 2022-12-05 | $10.25 | $10.25 | 104,700 | — | — |
| 2022-12-02 | $10.90 | $10.90 | 54,200 | — | — |
| 2022-12-01 | $10.56 | $10.56 | 46,200 | — | — |
| 2022-11-30 | $10.50 | $10.50 | 104,500 | — | — |
| 2022-11-29 | $10.33 | $10.33 | 48,600 | — | — |
| 2022-11-28 | $10.35 | $10.35 | 44,700 | — | — |
| 2022-11-25 | $10.53 | $10.53 | 15,400 | — | — |
| 2022-11-23 | $10.68 | $10.68 | 26,300 | — | — |
| 2022-11-22 | $10.85 | $10.85 | 27,100 | — | — |
| 2022-11-21 | $10.31 | $10.31 | 32,500 | — | — |
| 2022-11-18 | $10.94 | $10.94 | 37,500 | — | — |
| 2022-11-17 | $10.67 | $10.67 | 111,400 | — | — |
| 2022-11-16 | $10.19 | $10.19 | 504,000 | — | — |
| 2022-11-15 | $10.10 | $10.10 | 159,300 | — | — |
| 2022-11-14 | $10.75 | $10.75 | 59,900 | — | — |
| 2022-11-11 | $11.00 | $11.00 | 81,800 | — | — |
| 2022-11-10 | $11.58 | $11.58 | 204,500 | — | — |
| 2022-11-09 | $10.06 | $10.06 | 87,300 | — | — |
| 2022-11-08 | $10.30 | $10.30 | 63,600 | — | — |
| 2022-11-07 | $10.29 | $10.29 | 75,700 | — | — |
| 2022-11-04 | $10.35 | $10.35 | 91,400 | — | — |
| 2022-11-03 | $10.29 | $10.29 | 66,400 | — | — |
| 2022-11-02 | $10.33 | $10.33 | 60,600 | — | — |
| 2022-11-01 | $10.72 | $10.72 | 27,400 | — | — |
| 2022-10-31 | $10.50 | $10.50 | 59,600 | — | — |
| 2022-10-28 | $10.78 | $10.78 | 76,900 | — | — |
| 2022-10-27 | $10.18 | $10.18 | 39,000 | — | — |
| 2022-10-26 | $10.33 | $10.33 | 37,300 | — | — |
| 2022-10-25 | $10.45 | $10.45 | 77,000 | — | — |
| 2022-10-24 | $10.46 | $10.46 | 65,700 | — | — |
| 2022-10-21 | $10.22 | $10.22 | 75,700 | — | — |
| 2022-10-20 | $9.74 | $9.74 | 62,800 | — | — |
| 2022-10-19 | $9.75 | $9.75 | 136,500 | — | — |
| 2022-10-18 | $9.86 | $9.86 | 75,500 | — | — |
| 2022-10-17 | $9.84 | $9.84 | 96,800 | — | — |
| 2022-10-14 | $9.63 | $9.63 | 42,200 | — | — |
| 2022-10-13 | $10.19 | $10.19 | 57,600 | — | — |
| 2022-10-12 | $10.17 | $10.17 | 48,700 | — | — |
| 2022-10-11 | $10.05 | $10.05 | 91,200 | — | — |
| 2022-10-10 | $9.32 | $9.32 | 47,000 | — | — |
| 2022-10-07 | $9.44 | $9.44 | 41,900 | — | — |
| 2022-10-06 | $10.12 | $10.12 | 22,200 | — | — |
| 2022-10-05 | $10.01 | $10.01 | 31,400 | — | — |
| 2022-10-04 | $9.92 | $9.92 | 48,100 | — | — |
| 2022-10-03 | $10.04 | $10.04 | 40,400 | — | — |
| 2022-09-30 | $9.89 | $9.89 | 56,600 | — | — |
| 2022-09-29 | $10.01 | $10.01 | 42,900 | — | — |
| 2022-09-28 | $10.15 | $10.15 | 263,800 | — | — |
| 2022-09-27 | $9.65 | $9.65 | 105,700 | — | — |
| 2022-09-26 | $9.36 | $9.36 | 56,800 | — | — |
| 2022-09-23 | $9.52 | $9.52 | 197,000 | — | — |
| 2022-09-22 | $9.49 | $9.49 | 44,200 | — | — |
| 2022-09-21 | $9.41 | $9.41 | 77,600 | — | — |
| 2022-09-20 | $9.64 | $9.64 | 153,700 | — | — |
| 2022-09-19 | $10.11 | $10.11 | 87,300 | — | — |
| 2022-09-16 | $9.88 | $9.88 | 469,600 | — | — |
| 2022-09-15 | $10.51 | $10.51 | 75,300 | — | — |
| 2022-09-14 | $10.66 | $10.66 | 49,600 | — | — |
| 2022-09-13 | $10.70 | $10.70 | 69,200 | — | — |
| 2022-09-12 | $11.37 | $11.37 | 46,800 | — | — |
| 2022-09-09 | $11.40 | $11.40 | 48,500 | — | — |
| 2022-09-08 | $11.23 | $11.23 | 62,100 | — | — |
| 2022-09-07 | $10.95 | $10.95 | 80,200 | — | — |
| 2022-09-06 | $10.45 | $10.45 | 52,200 | — | — |
| 2022-09-02 | $10.48 | $10.48 | 254,900 | — | — |
| 2022-09-01 | $10.60 | $10.60 | 44,200 | — | — |
| 2022-08-31 | $10.52 | $10.52 | 26,900 | — | — |
| 2022-08-30 | $9.90 | $9.90 | 66,500 | — | — |
| 2022-08-29 | $10.17 | $10.17 | 68,300 | — | — |
| 2022-08-26 | $10.37 | $10.37 | 45,800 | — | — |
| 2022-08-25 | $10.96 | $10.96 | 465,700 | — | — |
| 2022-08-24 | $11.00 | $11.00 | 40,900 | — | — |
| 2022-08-23 | $10.69 | $10.69 | 95,300 | — | — |
| 2022-08-22 | $10.48 | $10.48 | 78,600 | — | — |
| 2022-08-19 | $11.48 | $11.48 | 27,800 | — | — |
| 2022-08-18 | $11.83 | $11.83 | 26,100 | — | — |
| 2022-08-17 | $12.02 | $12.02 | 28,200 | — | — |
| 2022-08-16 | $12.25 | $12.25 | 42,500 | — | — |
| 2022-08-15 | $12.82 | $12.82 | 90,200 | — | — |
| 2022-08-12 | $12.15 | $12.15 | 97,400 | — | — |
| 2022-08-11 | $11.15 | $11.15 | 140,800 | — | — |
| 2022-08-10 | $11.58 | $11.58 | 152,500 | — | — |
| 2022-08-09 | $13.10 | $13.10 | 714,800 | — | — |
| 2022-08-08 | $12.20 | $12.20 | 114,900 | — | — |
| 2022-08-05 | $11.69 | $11.69 | 71,100 | — | — |
| 2022-08-04 | $11.78 | $11.78 | 96,700 | — | — |
| 2022-08-03 | $10.85 | $10.85 | 64,100 | — | — |
| 2022-08-02 | $10.89 | $10.89 | 79,200 | — | — |
| 2022-08-01 | $10.40 | $10.40 | 111,000 | — | — |
| 2022-07-29 | $10.57 | $10.57 | 70,200 | — | — |
| 2022-07-28 | $10.84 | $10.84 | 53,000 | — | — |
| 2022-07-27 | $10.70 | $10.70 | 39,800 | — | — |
| 2022-07-26 | $10.36 | $10.36 | 37,000 | — | — |
| 2022-07-25 | $10.48 | $10.48 | 35,000 | — | — |
| 2022-07-22 | $10.21 | $10.21 | 34,800 | — | — |
| 2022-07-21 | $10.73 | $10.73 | 28,400 | — | — |
| 2022-07-20 | $10.90 | $10.90 | 86,900 | — | — |
| 2022-07-19 | $10.69 | $10.69 | 44,200 | — | — |
| 2022-07-18 | $10.14 | $10.14 | 71,600 | — | — |
| 2022-07-15 | $10.60 | $10.60 | 290,700 | — | — |
| 2022-07-14 | $9.24 | $9.24 | 220,200 | — | — |
| 2022-07-13 | $9.38 | $9.38 | 285,300 | — | — |
| 2022-07-12 | $8.88 | $8.88 | 94,700 | — | — |
| 2022-07-11 | $8.57 | $8.57 | 58,200 | — | — |
| 2022-07-08 | $9.42 | $9.42 | 142,900 | — | — |
| 2022-07-07 | $9.40 | $9.40 | 86,300 | — | — |
| 2022-07-06 | $9.24 | $9.24 | 71,600 | — | — |
| 2022-07-05 | $9.15 | $9.15 | 104,200 | — | — |
| 2022-07-01 | $8.79 | $8.79 | 36,200 | — | — |
| 2022-06-30 | $8.40 | $8.40 | 51,600 | — | — |
| 2022-06-29 | $8.07 | $8.07 | 86,600 | — | — |
| 2022-06-28 | $8.15 | $8.15 | 119,000 | — | — |
| 2022-06-27 | $8.32 | $8.32 | 50,500 | — | — |
| 2022-06-24 | $9.08 | $9.08 | 701,300 | — | — |
| 2022-06-23 | $9.70 | $9.70 | 183,900 | — | — |
| 2022-06-22 | $9.38 | $9.38 | 199,300 | — | — |
| 2022-06-21 | $9.05 | $9.05 | 145,100 | — | — |
| 2022-06-17 | $8.57 | $8.57 | 181,900 | — | — |
| 2022-06-16 | $8.02 | $8.02 | 211,800 | — | — |
| 2022-06-15 | $8.61 | $8.61 | 117,500 | — | — |
| 2022-06-14 | $8.49 | $8.49 | 101,700 | — | — |
| 2022-06-13 | $7.96 | $7.96 | 73,000 | — | — |
| 2022-06-10 | $8.50 | $8.50 | 72,800 | — | — |
| 2022-06-09 | $8.56 | $8.56 | 40,100 | — | — |
| 2022-06-08 | $8.67 | $8.67 | 53,600 | — | — |
| 2022-06-07 | $8.83 | $8.83 | 49,900 | — | — |
| 2022-06-06 | $8.33 | $8.33 | 80,500 | — | — |
| 2022-06-03 | $8.04 | $8.04 | 154,500 | — | — |
| 2022-06-02 | $8.59 | $8.59 | 57,000 | — | — |
| 2022-06-01 | $8.80 | $8.80 | 38,600 | — | — |
| 2022-05-31 | $8.69 | $8.69 | 62,500 | — | — |
| 2022-05-27 | $8.85 | $8.85 | 46,700 | — | — |
| 2022-05-26 | $8.39 | $8.39 | 62,100 | — | — |
| 2022-05-25 | $8.34 | $8.34 | 68,600 | — | — |
| 2022-05-24 | $8.37 | $8.37 | 48,500 | — | — |
| 2022-05-23 | $8.86 | $8.86 | 76,700 | — | — |
| 2022-05-20 | $8.51 | $8.51 | 90,300 | — | — |
| 2022-05-19 | $8.40 | $8.40 | 93,600 | — | — |
| 2022-05-18 | $8.79 | $8.79 | 63,200 | — | — |
| 2022-05-17 | $9.08 | $9.08 | 76,900 | — | — |
| 2022-05-16 | $8.86 | $8.86 | 78,000 | — | — |
| 2022-05-13 | $8.07 | $8.07 | 121,300 | — | — |
| 2022-05-12 | $8.05 | $8.05 | 164,800 | — | — |
| 2022-05-11 | $8.08 | $8.08 | 156,900 | — | — |
| 2022-05-10 | $9.04 | $9.04 | 159,900 | — | — |
| 2022-05-09 | $8.37 | $8.37 | 134,400 | — | — |
| 2022-05-06 | $8.57 | $8.57 | 204,000 | — | — |
| 2022-05-05 | $10.66 | $10.66 | 142,200 | — | — |
| 2022-05-04 | $12.40 | $12.40 | 102,600 | — | — |
| 2022-05-03 | $12.39 | $12.39 | 72,500 | — | — |
| 2022-05-02 | $12.31 | $12.31 | 67,900 | — | — |
| 2022-04-29 | $12.02 | $12.02 | 74,900 | — | — |
| 2022-04-28 | $12.03 | $12.03 | 112,900 | — | — |
| 2022-04-27 | $12.30 | $12.30 | 63,700 | — | — |
| 2022-04-26 | $11.90 | $11.90 | 72,200 | — | — |
| 2022-04-25 | $12.43 | $12.43 | 43,300 | — | — |
| 2022-04-22 | $11.79 | $11.79 | 80,800 | — | — |
| 2022-04-21 | $11.69 | $11.69 | 57,300 | — | — |
| 2022-04-20 | $11.63 | $11.63 | 89,000 | — | — |
| 2022-04-19 | $11.26 | $11.26 | 57,100 | — | — |
| 2022-04-18 | $11.06 | $11.06 | 50,800 | — | — |
| 2022-04-14 | $11.32 | $11.32 | 30,200 | — | — |
| 2022-04-13 | $11.49 | $11.49 | 43,500 | — | — |
| 2022-04-12 | $10.87 | $10.87 | 62,800 | — | — |
| 2022-04-11 | $11.27 | $11.27 | 58,800 | — | — |
| 2022-04-08 | $11.52 | $11.52 | 40,800 | — | — |
| 2022-04-07 | $11.75 | $11.75 | 45,900 | — | — |
| 2022-04-06 | $11.97 | $11.97 | 47,500 | — | — |
| 2022-04-05 | $12.02 | $12.02 | 46,700 | — | — |
| 2022-04-04 | $12.34 | $12.34 | 45,200 | — | — |
| 2022-04-01 | $12.25 | $12.25 | 128,000 | — | — |
| 2022-03-31 | $12.59 | $12.59 | 100,900 | — | — |
| 2022-03-30 | $12.35 | $12.35 | 118,700 | — | — |
| 2022-03-29 | $12.53 | $12.53 | 64,000 | — | — |
| 2022-03-28 | $12.53 | $12.53 | 50,300 | — | — |
| 2022-03-25 | $13.30 | $13.30 | 54,100 | — | — |
| 2022-03-24 | $13.50 | $13.50 | 44,600 | — | — |
| 2022-03-23 | $12.74 | $12.74 | 82,400 | — | — |
| 2022-03-22 | $12.25 | $12.25 | 169,700 | — | — |
| 2022-03-21 | $11.62 | $11.62 | 234,900 | — | — |
| 2022-03-18 | $12.96 | $12.96 | 831,100 | — | — |
| 2022-03-17 | $13.06 | $13.06 | 139,900 | — | — |
| 2022-03-16 | $13.19 | $13.19 | 110,300 | — | — |
| 2022-03-15 | $13.32 | $13.32 | 58,800 | — | — |
| 2022-03-14 | $13.30 | $13.30 | 51,000 | — | — |
| 2022-03-11 | $14.29 | $14.29 | 51,400 | — | — |
| 2022-03-10 | $14.77 | $14.77 | 46,200 | — | — |
| 2022-03-09 | $14.87 | $14.87 | 52,200 | — | — |
| 2022-03-08 | $13.66 | $13.66 | 72,200 | — | — |
| 2022-03-07 | $13.81 | $13.81 | 88,300 | — | — |
| 2022-03-04 | $13.42 | $13.42 | 87,500 | — | — |
| 2022-03-03 | $13.77 | $13.77 | 93,700 | — | — |
| 2022-03-02 | $15.27 | $15.27 | 95,700 | — | — |
| 2022-03-01 | $14.10 | $14.10 | 112,300 | — | — |
| 2022-02-28 | $14.10 | $14.10 | 169,800 | — | — |
| 2022-02-25 | $13.21 | $13.21 | 92,000 | — | — |
| 2022-02-24 | $13.14 | $13.14 | 66,700 | — | — |
| 2022-02-23 | $12.20 | $12.20 | 96,300 | — | — |
| 2022-02-22 | $12.21 | $12.21 | 106,200 | — | — |
| 2022-02-18 | $12.20 | $12.20 | 214,900 | — | — |
| 2022-02-17 | $12.57 | $12.57 | 139,900 | — | — |
| 2022-02-16 | $12.53 | $12.53 | 106,000 | — | — |
| 2022-02-15 | $12.95 | $12.95 | 94,700 | — | — |
| 2022-02-14 | $11.95 | $11.95 | 165,800 | — | — |
| 2022-02-11 | $12.15 | $12.15 | 89,800 | — | — |
| 2022-02-10 | $12.15 | $12.15 | 164,000 | — | — |
| 2022-02-09 | $12.63 | $12.63 | 74,800 | — | — |
| 2022-02-08 | $12.48 | $12.48 | 68,500 | — | — |
| 2022-02-07 | $12.38 | $12.38 | 111,300 | — | — |
| 2022-02-04 | $11.92 | $11.92 | 205,500 | — | — |
| 2022-02-03 | $11.64 | $11.64 | 110,200 | — | — |
| 2022-02-02 | $12.02 | $12.02 | 107,100 | — | — |
| 2022-02-01 | $12.38 | $12.38 | 221,600 | — | — |
| 2022-01-31 | $13.03 | $13.03 | 92,000 | — | — |
| 2022-01-28 | $13.03 | $13.03 | 123,700 | — | — |
| 2022-01-27 | $12.98 | $12.98 | 144,000 | — | — |
| 2022-01-26 | $12.65 | $12.65 | 220,100 | — | — |
| 2022-01-25 | $13.15 | $13.15 | 125,600 | — | — |
| 2022-01-24 | $13.89 | $13.89 | 148,100 | — | — |
| 2022-01-21 | $13.20 | $13.20 | 71,800 | — | — |
| 2022-01-20 | $13.12 | $13.12 | 73,600 | — | — |
| 2022-01-19 | $13.18 | $13.18 | 127,900 | — | — |
| 2022-01-18 | $12.92 | $12.92 | 244,600 | — | — |
| 2022-01-14 | $14.49 | $14.49 | 74,900 | — | — |
| 2022-01-13 | $14.40 | $14.40 | 99,700 | — | — |
| 2022-01-12 | $15.32 | $15.32 | 70,400 | — | — |
| 2022-01-11 | $15.23 | $15.23 | 81,500 | — | — |
| 2022-01-10 | $15.14 | $15.14 | 295,200 | — | — |
| 2022-01-07 | $13.22 | $13.22 | 45,900 | — | — |
| 2022-01-06 | $13.14 | $13.14 | 150,400 | — | — |
| 2022-01-05 | $14.27 | $14.27 | 134,900 | — | — |
| 2022-01-04 | $15.22 | $15.22 | 28,600 | — | — |
| 2022-01-03 | $15.92 | $15.92 | 46,800 | — | — |