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
- 2021-06-10 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 | $4.94 | $4.94 | 404,800 | — | — |
| 2022-12-29 | $4.68 | $4.68 | 267,200 | — | — |
| 2022-12-28 | $4.32 | $4.32 | 288,700 | — | — |
| 2022-12-27 | $4.44 | $4.44 | 381,100 | — | — |
| 2022-12-23 | $4.62 | $4.62 | 314,700 | — | — |
| 2022-12-22 | $4.95 | $4.95 | 254,200 | — | — |
| 2022-12-21 | $4.78 | $4.78 | 251,200 | — | — |
| 2022-12-20 | $4.58 | $4.58 | 431,500 | — | — |
| 2022-12-19 | $4.70 | $4.70 | 419,100 | — | — |
| 2022-12-16 | $5.06 | $5.06 | 651,700 | — | — |
| 2022-12-15 | $5.11 | $5.11 | 294,600 | — | — |
| 2022-12-14 | $5.21 | $5.21 | 507,300 | — | — |
| 2022-12-13 | $5.22 | $5.22 | 532,300 | — | — |
| 2022-12-12 | $5.00 | $5.00 | 245,500 | — | — |
| 2022-12-09 | $4.96 | $4.96 | 410,900 | — | — |
| 2022-12-08 | $5.63 | $5.63 | 420,000 | — | — |
| 2022-12-07 | $5.69 | $5.69 | 376,900 | — | — |
| 2022-12-06 | $5.63 | $5.63 | 274,400 | — | — |
| 2022-12-05 | $5.67 | $5.67 | 485,900 | — | — |
| 2022-12-02 | $5.71 | $5.71 | 365,700 | — | — |
| 2022-12-01 | $5.55 | $5.55 | 688,100 | — | — |
| 2022-11-30 | $5.09 | $5.09 | 575,400 | — | — |
| 2022-11-29 | $4.63 | $4.63 | 438,900 | — | — |
| 2022-11-28 | $4.74 | $4.74 | 508,400 | — | — |
| 2022-11-25 | $5.10 | $5.10 | 146,600 | — | — |
| 2022-11-23 | $5.03 | $5.03 | 382,900 | — | — |
| 2022-11-22 | $5.06 | $5.06 | 449,600 | — | — |
| 2022-11-21 | $4.95 | $4.95 | 511,300 | — | — |
| 2022-11-18 | $4.98 | $4.98 | 433,800 | — | — |
| 2022-11-17 | $5.09 | $5.09 | 582,000 | — | — |
| 2022-11-16 | $5.58 | $5.58 | 657,800 | — | — |
| 2022-11-15 | $5.88 | $5.88 | 694,000 | — | — |
| 2022-11-14 | $6.12 | $6.12 | 597,100 | — | — |
| 2022-11-11 | $6.15 | $6.15 | 1,416,000 | — | — |
| 2022-11-10 | $5.53 | $5.53 | 1,640,500 | — | — |
| 2022-11-09 | $5.09 | $5.09 | 2,707,000 | — | — |
| 2022-11-08 | $7.16 | $7.16 | 707,000 | — | — |
| 2022-11-07 | $7.31 | $7.31 | 317,700 | — | — |
| 2022-11-04 | $7.25 | $7.25 | 414,300 | — | — |
| 2022-11-03 | $7.44 | $7.44 | 408,600 | — | — |
| 2022-11-02 | $7.43 | $7.43 | 475,300 | — | — |
| 2022-11-01 | $7.69 | $7.69 | 416,500 | — | — |
| 2022-10-31 | $7.55 | $7.55 | 605,900 | — | — |
| 2022-10-28 | $7.72 | $7.72 | 567,100 | — | — |
| 2022-10-27 | $7.55 | $7.55 | 296,400 | — | — |
| 2022-10-26 | $7.75 | $7.75 | 742,500 | — | — |
| 2022-10-25 | $7.69 | $7.69 | 817,200 | — | — |
| 2022-10-24 | $7.10 | $7.10 | 408,300 | — | — |
| 2022-10-21 | $7.07 | $7.07 | 580,500 | — | — |
| 2022-10-20 | $7.29 | $7.29 | 299,100 | — | — |
| 2022-10-19 | $7.32 | $7.32 | 507,400 | — | — |
| 2022-10-18 | $7.97 | $7.97 | 407,100 | — | — |
| 2022-10-17 | $8.06 | $8.06 | 559,000 | — | — |
| 2022-10-14 | $7.96 | $7.96 | 398,100 | — | — |
| 2022-10-13 | $8.37 | $8.37 | 504,600 | — | — |
| 2022-10-12 | $7.78 | $7.78 | 288,100 | — | — |
| 2022-10-11 | $7.72 | $7.72 | 344,500 | — | — |
| 2022-10-10 | $7.64 | $7.64 | 489,700 | — | — |
| 2022-10-07 | $7.51 | $7.51 | 960,100 | — | — |
| 2022-10-06 | $7.45 | $7.45 | 430,000 | — | — |
| 2022-10-05 | $7.62 | $7.62 | 494,500 | — | — |
| 2022-10-04 | $7.66 | $7.66 | 428,100 | — | — |
| 2022-10-03 | $7.07 | $7.07 | 524,000 | — | — |
| 2022-09-30 | $6.62 | $6.62 | 602,800 | — | — |
| 2022-09-29 | $7.29 | $7.29 | 394,200 | — | — |
| 2022-09-28 | $7.84 | $7.84 | 342,300 | — | — |
| 2022-09-27 | $7.40 | $7.40 | 427,100 | — | — |
| 2022-09-26 | $7.45 | $7.45 | 393,600 | — | — |
| 2022-09-23 | $7.45 | $7.45 | 748,100 | — | — |
| 2022-09-22 | $7.60 | $7.60 | 510,100 | — | — |
| 2022-09-21 | $7.76 | $7.76 | 389,600 | — | — |
| 2022-09-20 | $8.07 | $8.07 | 628,800 | — | — |
| 2022-09-19 | $8.28 | $8.28 | 599,100 | — | — |
| 2022-09-16 | $8.65 | $8.65 | 4,294,800 | — | — |
| 2022-09-15 | $8.97 | $8.97 | 882,300 | — | — |
| 2022-09-14 | $8.42 | $8.42 | 853,600 | — | — |
| 2022-09-13 | $8.18 | $8.18 | 769,400 | — | — |
| 2022-09-12 | $8.66 | $8.66 | 964,400 | — | — |
| 2022-09-09 | $9.23 | $9.23 | 1,260,600 | — | — |
| 2022-09-08 | $9.57 | $9.57 | 6,753,500 | — | — |
| 2022-09-07 | $7.61 | $7.61 | 542,600 | — | — |
| 2022-09-06 | $7.26 | $7.26 | 1,302,100 | — | — |
| 2022-09-02 | $6.82 | $6.82 | 658,900 | — | — |
| 2022-09-01 | $6.62 | $6.62 | 311,500 | — | — |
| 2022-08-31 | $6.29 | $6.29 | 261,900 | — | — |
| 2022-08-30 | $6.16 | $6.16 | 279,500 | — | — |
| 2022-08-29 | $6.28 | $6.28 | 154,100 | — | — |
| 2022-08-26 | $6.54 | $6.54 | 227,600 | — | — |
| 2022-08-25 | $6.91 | $6.91 | 186,100 | — | — |
| 2022-08-24 | $7.03 | $7.03 | 263,900 | — | — |
| 2022-08-23 | $7.12 | $7.12 | 342,200 | — | — |
| 2022-08-22 | $6.79 | $6.79 | 240,700 | — | — |
| 2022-08-19 | $6.68 | $6.68 | 217,000 | — | — |
| 2022-08-18 | $6.98 | $6.98 | 522,500 | — | — |
| 2022-08-17 | $7.21 | $7.21 | 299,800 | — | — |
| 2022-08-16 | $8.00 | $8.00 | 235,000 | — | — |
| 2022-08-15 | $7.88 | $7.88 | 374,000 | — | — |
| 2022-08-12 | $8.20 | $8.20 | 511,200 | — | — |
| 2022-08-11 | $8.25 | $8.25 | 1,126,000 | — | — |
| 2022-08-10 | $7.86 | $7.86 | 1,052,300 | — | — |
| 2022-08-09 | $6.70 | $6.70 | 1,608,000 | — | — |
| 2022-08-08 | $7.40 | $7.40 | 434,300 | — | — |
| 2022-08-05 | $7.25 | $7.25 | 392,300 | — | — |
| 2022-08-04 | $7.13 | $7.13 | 326,600 | — | — |
| 2022-08-03 | $7.18 | $7.18 | 1,177,200 | — | — |
| 2022-08-02 | $6.76 | $6.76 | 377,100 | — | — |
| 2022-08-01 | $6.22 | $6.22 | 260,800 | — | — |
| 2022-07-29 | $5.96 | $5.96 | 210,800 | — | — |
| 2022-07-28 | $5.91 | $5.91 | 180,200 | — | — |
| 2022-07-27 | $5.86 | $5.86 | 226,300 | — | — |
| 2022-07-26 | $5.67 | $5.67 | 299,900 | — | — |
| 2022-07-25 | $5.76 | $5.76 | 236,400 | — | — |
| 2022-07-22 | $5.99 | $5.99 | 271,900 | — | — |
| 2022-07-21 | $6.51 | $6.51 | 761,900 | — | — |
| 2022-07-20 | $6.10 | $6.10 | 672,600 | — | — |
| 2022-07-19 | $6.28 | $6.28 | 471,200 | — | — |
| 2022-07-18 | $6.19 | $6.19 | 1,388,900 | — | — |
| 2022-07-15 | $5.99 | $5.99 | 1,066,500 | — | — |
| 2022-07-14 | $5.56 | $5.56 | 390,100 | — | — |
| 2022-07-13 | $5.44 | $5.44 | 785,100 | — | — |
| 2022-07-12 | $5.73 | $5.73 | 511,300 | — | — |
| 2022-07-11 | $5.85 | $5.85 | 451,100 | — | — |
| 2022-07-08 | $6.03 | $6.03 | 991,200 | — | — |
| 2022-07-07 | $6.21 | $6.21 | 2,859,400 | — | — |
| 2022-07-06 | $5.85 | $5.85 | 983,500 | — | — |
| 2022-07-05 | $5.56 | $5.56 | 938,300 | — | — |
| 2022-07-01 | $5.49 | $5.49 | 845,700 | — | — |
| 2022-06-30 | $5.56 | $5.56 | 805,900 | — | — |
| 2022-06-29 | $5.57 | $5.57 | 596,400 | — | — |
| 2022-06-28 | $5.90 | $5.90 | 825,100 | — | — |
| 2022-06-27 | $5.97 | $5.97 | 401,600 | — | — |
| 2022-06-24 | $6.28 | $6.28 | 1,879,300 | — | — |
| 2022-06-23 | $6.30 | $6.30 | 618,000 | — | — |
| 2022-06-22 | $5.74 | $5.74 | 385,100 | — | — |
| 2022-06-21 | $5.60 | $5.60 | 395,300 | — | — |
| 2022-06-17 | $5.23 | $5.23 | 859,800 | — | — |
| 2022-06-16 | $5.38 | $5.38 | 902,000 | — | — |
| 2022-06-15 | $5.77 | $5.77 | 1,361,900 | — | — |
| 2022-06-14 | $6.01 | $6.01 | 597,300 | — | — |
| 2022-06-13 | $5.99 | $5.99 | 2,630,100 | — | — |
| 2022-06-10 | $6.85 | $6.85 | 541,100 | — | — |
| 2022-06-09 | $7.15 | $7.15 | 489,900 | — | — |
| 2022-06-08 | $7.44 | $7.44 | 421,400 | — | — |
| 2022-06-07 | $7.50 | $7.50 | 473,500 | — | — |
| 2022-06-06 | $7.46 | $7.46 | 1,100,800 | — | — |
| 2022-06-03 | $7.49 | $7.49 | 669,200 | — | — |
| 2022-06-02 | $7.50 | $7.50 | 745,600 | — | — |
| 2022-06-01 | $6.85 | $6.85 | 641,600 | — | — |
| 2022-05-31 | $7.45 | $7.45 | 540,900 | — | — |
| 2022-05-27 | $7.75 | $7.75 | 400,800 | — | — |
| 2022-05-26 | $7.76 | $7.76 | 892,600 | — | — |
| 2022-05-25 | $7.50 | $7.50 | 382,700 | — | — |
| 2022-05-24 | $7.29 | $7.29 | 497,800 | — | — |
| 2022-05-23 | $7.69 | $7.69 | 1,074,700 | — | — |
| 2022-05-20 | $7.49 | $7.49 | 669,000 | — | — |
| 2022-05-19 | $7.40 | $7.40 | 1,100,000 | — | — |
| 2022-05-18 | $6.80 | $6.80 | 419,300 | — | — |
| 2022-05-17 | $6.93 | $6.93 | 332,500 | — | — |
| 2022-05-16 | $6.59 | $6.59 | 1,073,800 | — | — |
| 2022-05-13 | $6.79 | $6.79 | 1,358,700 | — | — |
| 2022-05-12 | $6.30 | $6.30 | 871,300 | — | — |
| 2022-05-11 | $5.83 | $5.83 | 970,700 | — | — |
| 2022-05-10 | $5.82 | $5.82 | 1,335,300 | — | — |
| 2022-05-09 | $6.20 | $6.20 | 1,092,600 | — | — |
| 2022-05-06 | $6.76 | $6.76 | 1,500,700 | — | — |
| 2022-05-05 | $6.71 | $6.71 | 871,700 | — | — |
| 2022-05-04 | $7.54 | $7.54 | 1,278,200 | — | — |
| 2022-05-03 | $6.75 | $6.75 | 484,700 | — | — |
| 2022-05-02 | $6.91 | $6.91 | 725,700 | — | — |
| 2022-04-29 | $6.77 | $6.77 | 616,000 | — | — |
| 2022-04-28 | $7.38 | $7.38 | 1,090,300 | — | — |
| 2022-04-27 | $8.21 | $8.21 | 563,300 | — | — |
| 2022-04-26 | $8.89 | $8.89 | 471,700 | — | — |
| 2022-04-25 | $9.34 | $9.34 | 476,300 | — | — |
| 2022-04-22 | $9.54 | $9.54 | 388,800 | — | — |
| 2022-04-21 | $10.39 | $10.39 | 542,500 | — | — |
| 2022-04-20 | $10.90 | $10.90 | 455,800 | — | — |
| 2022-04-19 | $10.33 | $10.33 | 366,000 | — | — |
| 2022-04-18 | $9.95 | $9.95 | 483,500 | — | — |
| 2022-04-14 | $10.99 | $10.99 | 521,000 | — | — |
| 2022-04-13 | $10.80 | $10.80 | 531,700 | — | — |
| 2022-04-12 | $10.39 | $10.39 | 583,300 | — | — |
| 2022-04-11 | $9.97 | $9.97 | 343,600 | — | — |
| 2022-04-08 | $9.95 | $9.95 | 259,000 | — | — |
| 2022-04-07 | $9.91 | $9.91 | 519,500 | — | — |
| 2022-04-06 | $10.30 | $10.30 | 493,400 | — | — |
| 2022-04-05 | $10.31 | $10.31 | 373,200 | — | — |
| 2022-04-04 | $10.56 | $10.56 | 555,600 | — | — |
| 2022-04-01 | $10.15 | $10.15 | 582,200 | — | — |
| 2022-03-31 | $10.11 | $10.11 | 525,800 | — | — |
| 2022-03-30 | $10.09 | $10.09 | 629,300 | — | — |
| 2022-03-29 | $10.20 | $10.20 | 507,800 | — | — |
| 2022-03-28 | $9.99 | $9.99 | 360,500 | — | — |
| 2022-03-25 | $9.62 | $9.62 | 676,000 | — | — |
| 2022-03-24 | $9.73 | $9.73 | 549,500 | — | — |
| 2022-03-23 | $9.39 | $9.39 | 487,200 | — | — |
| 2022-03-22 | $9.42 | $9.42 | 1,309,800 | — | — |
| 2022-03-21 | $8.94 | $8.94 | 1,451,100 | — | — |
| 2022-03-18 | $9.34 | $9.34 | 4,486,100 | — | — |
| 2022-03-17 | $9.56 | $9.56 | 2,022,100 | — | — |
| 2022-03-16 | $10.12 | $10.12 | 2,176,500 | — | — |
| 2022-03-15 | $8.99 | $8.99 | 1,052,700 | — | — |
| 2022-03-14 | $8.19 | $8.19 | 3,250,000 | — | — |
| 2022-03-11 | $8.34 | $8.34 | 2,465,200 | — | — |
| 2022-03-10 | $8.79 | $8.79 | 1,062,000 | — | — |
| 2022-03-09 | $9.55 | $9.55 | 1,122,200 | — | — |
| 2022-03-08 | $8.83 | $8.83 | 1,375,200 | — | — |
| 2022-03-07 | $8.88 | $8.88 | 1,105,600 | — | — |
| 2022-03-04 | $8.53 | $8.53 | 807,300 | — | — |
| 2022-03-03 | $8.80 | $8.80 | 790,400 | — | — |
| 2022-03-02 | $9.03 | $9.03 | 945,500 | — | — |
| 2022-03-01 | $9.25 | $9.25 | 926,900 | — | — |
| 2022-02-28 | $9.43 | $9.43 | 499,500 | — | — |
| 2022-02-25 | $9.63 | $9.63 | 548,600 | — | — |
| 2022-02-24 | $9.20 | $9.20 | 608,300 | — | — |
| 2022-02-23 | $8.22 | $8.22 | 898,200 | — | — |
| 2022-02-22 | $9.10 | $9.10 | 678,800 | — | — |
| 2022-02-18 | $9.35 | $9.35 | 750,600 | — | — |
| 2022-02-17 | $9.27 | $9.27 | 402,500 | — | — |
| 2022-02-16 | $9.57 | $9.57 | 564,600 | — | — |
| 2022-02-15 | $9.24 | $9.24 | 582,400 | — | — |
| 2022-02-14 | $8.26 | $8.26 | 619,900 | — | — |
| 2022-02-11 | $8.44 | $8.44 | 445,000 | — | — |
| 2022-02-10 | $8.41 | $8.41 | 575,700 | — | — |
| 2022-02-09 | $8.38 | $8.38 | 576,800 | — | — |
| 2022-02-08 | $7.78 | $7.78 | 1,102,500 | — | — |
| 2022-02-07 | $7.48 | $7.48 | 613,900 | — | — |
| 2022-02-04 | $7.20 | $7.20 | 680,800 | — | — |
| 2022-02-03 | $7.01 | $7.01 | 511,200 | — | — |
| 2022-02-02 | $7.32 | $7.32 | 564,700 | — | — |
| 2022-02-01 | $7.66 | $7.66 | 637,400 | — | — |
| 2022-01-31 | $7.63 | $7.63 | 1,101,400 | — | — |
| 2022-01-28 | $6.80 | $6.80 | 1,612,400 | — | — |
| 2022-01-27 | $6.62 | $6.62 | 715,400 | — | — |
| 2022-01-26 | $6.99 | $6.99 | 821,300 | — | — |
| 2022-01-25 | $7.30 | $7.30 | 645,700 | — | — |
| 2022-01-24 | $7.56 | $7.56 | 1,308,900 | — | — |
| 2022-01-21 | $7.57 | $7.57 | 689,800 | — | — |
| 2022-01-20 | $7.75 | $7.75 | 886,000 | — | — |
| 2022-01-19 | $7.80 | $7.80 | 667,500 | — | — |
| 2022-01-18 | $7.92 | $7.92 | 1,563,300 | — | — |
| 2022-01-14 | $8.56 | $8.56 | 1,489,200 | — | — |
| 2022-01-13 | $8.56 | $8.56 | 1,705,600 | — | — |
| 2022-01-12 | $9.92 | $9.92 | 1,671,100 | — | — |
| 2022-01-11 | $10.50 | $10.50 | 792,400 | — | — |
| 2022-01-10 | $10.00 | $10.00 | 777,700 | — | — |
| 2022-01-07 | $9.31 | $9.31 | 550,000 | — | — |
| 2022-01-06 | $9.11 | $9.11 | 560,100 | — | — |
| 2022-01-05 | $9.62 | $9.62 | 1,160,000 | — | — |
| 2022-01-04 | $10.00 | $10.00 | 614,000 | — | — |
| 2022-01-03 | $10.00 | $10.00 | 411,000 | — | — |