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
- 2018-07-26 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 | $6.37 | $6.37 | 492,400 | — | — |
| 2022-12-29 | $6.48 | $6.48 | 321,300 | — | — |
| 2022-12-28 | $6.18 | $6.18 | 210,500 | — | — |
| 2022-12-27 | $6.05 | $6.05 | 197,400 | — | — |
| 2022-12-23 | $6.17 | $6.17 | 257,700 | — | — |
| 2022-12-22 | $6.24 | $6.24 | 227,500 | — | — |
| 2022-12-21 | $6.22 | $6.22 | 356,300 | — | — |
| 2022-12-20 | $6.24 | $6.24 | 417,200 | — | — |
| 2022-12-19 | $5.86 | $5.86 | 572,900 | — | — |
| 2022-12-16 | $5.94 | $5.94 | 2,507,300 | — | — |
| 2022-12-15 | $6.18 | $6.18 | 587,300 | — | — |
| 2022-12-14 | $6.24 | $6.24 | 935,000 | — | — |
| 2022-12-13 | $6.54 | $6.54 | 831,200 | — | — |
| 2022-12-12 | $6.32 | $6.32 | 1,365,600 | — | — |
| 2022-12-09 | $5.65 | $5.65 | 334,400 | — | — |
| 2022-12-08 | $5.66 | $5.66 | 231,200 | — | — |
| 2022-12-07 | $5.54 | $5.54 | 278,200 | — | — |
| 2022-12-06 | $5.42 | $5.42 | 517,400 | — | — |
| 2022-12-05 | $5.18 | $5.18 | 451,500 | — | — |
| 2022-12-02 | $5.49 | $5.49 | 566,600 | — | — |
| 2022-12-01 | $5.31 | $5.31 | 945,800 | — | — |
| 2022-11-30 | $5.02 | $5.02 | 397,100 | — | — |
| 2022-11-29 | $4.84 | $4.84 | 309,700 | — | — |
| 2022-11-28 | $4.88 | $4.88 | 304,000 | — | — |
| 2022-11-25 | $4.99 | $4.99 | 119,200 | — | — |
| 2022-11-23 | $4.89 | $4.89 | 248,300 | — | — |
| 2022-11-22 | $4.80 | $4.80 | 388,300 | — | — |
| 2022-11-21 | $4.77 | $4.77 | 287,600 | — | — |
| 2022-11-18 | $4.68 | $4.68 | 622,000 | — | — |
| 2022-11-17 | $4.68 | $4.68 | 295,600 | — | — |
| 2022-11-16 | $4.77 | $4.77 | 405,400 | — | — |
| 2022-11-15 | $4.87 | $4.87 | 332,700 | — | — |
| 2022-11-14 | $4.92 | $4.92 | 282,800 | — | — |
| 2022-11-11 | $4.92 | $4.92 | 379,600 | — | — |
| 2022-11-10 | $4.89 | $4.89 | 510,400 | — | — |
| 2022-11-09 | $4.98 | $4.98 | 382,000 | — | — |
| 2022-11-08 | $4.96 | $4.96 | 414,600 | — | — |
| 2022-11-07 | $4.94 | $4.94 | 344,800 | — | — |
| 2022-11-04 | $5.02 | $5.02 | 587,500 | — | — |
| 2022-11-03 | $5.12 | $5.12 | 241,500 | — | — |
| 2022-11-02 | $4.99 | $4.99 | 544,900 | — | — |
| 2022-11-01 | $5.18 | $5.18 | 510,000 | — | — |
| 2022-10-31 | $4.89 | $4.89 | 578,400 | — | — |
| 2022-10-28 | $5.06 | $5.06 | 547,300 | — | — |
| 2022-10-27 | $4.84 | $4.84 | 1,227,600 | — | — |
| 2022-10-26 | $5.02 | $5.02 | 677,300 | — | — |
| 2022-10-25 | $4.93 | $4.93 | 358,300 | — | — |
| 2022-10-24 | $4.75 | $4.75 | 672,600 | — | — |
| 2022-10-21 | $4.90 | $4.90 | 663,800 | — | — |
| 2022-10-20 | $5.09 | $5.09 | 662,100 | — | — |
| 2022-10-19 | $5.14 | $5.14 | 419,000 | — | — |
| 2022-10-18 | $5.29 | $5.29 | 674,200 | — | — |
| 2022-10-17 | $5.50 | $5.50 | 459,600 | — | — |
| 2022-10-14 | $5.33 | $5.33 | 398,100 | — | — |
| 2022-10-13 | $5.55 | $5.55 | 481,700 | — | — |
| 2022-10-12 | $5.37 | $5.37 | 380,000 | — | — |
| 2022-10-11 | $5.42 | $5.42 | 359,600 | — | — |
| 2022-10-10 | $5.28 | $5.28 | 431,800 | — | — |
| 2022-10-07 | $5.44 | $5.44 | 320,200 | — | — |
| 2022-10-06 | $5.54 | $5.54 | 300,900 | — | — |
| 2022-10-05 | $5.58 | $5.58 | 313,900 | — | — |
| 2022-10-04 | $5.72 | $5.72 | 496,700 | — | — |
| 2022-10-03 | $5.52 | $5.52 | 534,300 | — | — |
| 2022-09-30 | $5.44 | $5.44 | 667,400 | — | — |
| 2022-09-29 | $5.30 | $5.30 | 551,600 | — | — |
| 2022-09-28 | $5.53 | $5.53 | 605,800 | — | — |
| 2022-09-27 | $5.46 | $5.46 | 622,700 | — | — |
| 2022-09-26 | $5.32 | $5.32 | 899,300 | — | — |
| 2022-09-23 | $5.28 | $5.28 | 919,600 | — | — |
| 2022-09-22 | $5.27 | $5.27 | 490,000 | — | — |
| 2022-09-21 | $5.33 | $5.33 | 488,600 | — | — |
| 2022-09-20 | $5.62 | $5.62 | 800,100 | — | — |
| 2022-09-19 | $5.71 | $5.71 | 1,602,100 | — | — |
| 2022-09-16 | $5.99 | $5.99 | 1,101,500 | — | — |
| 2022-09-15 | $5.95 | $5.95 | 860,300 | — | — |
| 2022-09-14 | $5.93 | $5.93 | 488,100 | — | — |
| 2022-09-13 | $5.91 | $5.91 | 572,100 | — | — |
| 2022-09-12 | $5.95 | $5.95 | 857,700 | — | — |
| 2022-09-09 | $6.09 | $6.09 | 1,319,900 | — | — |
| 2022-09-08 | $6.13 | $6.13 | 1,260,800 | — | — |
| 2022-09-07 | $5.79 | $5.79 | 1,533,400 | — | — |
| 2022-09-06 | $5.62 | $5.62 | 1,701,400 | — | — |
| 2022-09-02 | $5.86 | $5.86 | 6,375,200 | — | — |
| 2022-09-01 | $4.86 | $4.86 | 10,863,500 | — | — |
| 2022-08-31 | $5.77 | $5.77 | 13,040,300 | — | — |
| 2022-08-30 | $5.38 | $5.38 | 7,904,800 | — | — |
| 2022-08-29 | $7.73 | $7.73 | 1,087,900 | — | — |
| 2022-08-26 | $7.51 | $7.51 | 555,600 | — | — |
| 2022-08-25 | $7.34 | $7.34 | 434,000 | — | — |
| 2022-08-24 | $7.44 | $7.44 | 759,700 | — | — |
| 2022-08-23 | $7.30 | $7.30 | 2,274,600 | — | — |
| 2022-08-22 | $7.62 | $7.62 | 868,400 | — | — |
| 2022-08-19 | $7.44 | $7.44 | 1,060,500 | — | — |
| 2022-08-18 | $7.70 | $7.70 | 1,036,200 | — | — |
| 2022-08-17 | $7.20 | $7.20 | 1,719,800 | — | — |
| 2022-08-16 | $7.45 | $7.45 | 2,787,500 | — | — |
| 2022-08-15 | $8.39 | $8.39 | 3,880,600 | — | — |
| 2022-08-12 | $7.30 | $7.30 | 14,060,700 | — | — |
| 2022-08-11 | $5.71 | $5.71 | 916,500 | — | — |
| 2022-08-10 | $5.54 | $5.54 | 722,300 | — | — |
| 2022-08-09 | $5.47 | $5.47 | 1,071,400 | — | — |
| 2022-08-08 | $5.35 | $5.35 | 849,200 | — | — |
| 2022-08-05 | $5.37 | $5.37 | 984,800 | — | — |
| 2022-08-04 | $5.23 | $5.23 | 671,900 | — | — |
| 2022-08-03 | $5.21 | $5.21 | 847,200 | — | — |
| 2022-08-02 | $5.22 | $5.22 | 802,800 | — | — |
| 2022-08-01 | $4.97 | $4.97 | 934,600 | — | — |
| 2022-07-29 | $4.91 | $4.91 | 1,576,700 | — | — |
| 2022-07-28 | $5.12 | $5.12 | 772,700 | — | — |
| 2022-07-27 | $5.37 | $5.37 | 1,509,300 | — | — |
| 2022-07-26 | $5.06 | $5.06 | 769,000 | — | — |
| 2022-07-25 | $5.11 | $5.11 | 908,900 | — | — |
| 2022-07-22 | $5.20 | $5.20 | 4,275,200 | — | — |
| 2022-07-21 | $5.03 | $5.03 | 1,823,400 | — | — |
| 2022-07-20 | $5.29 | $5.29 | 6,096,000 | — | — |
| 2022-07-19 | $5.42 | $5.42 | 30,246,200 | — | — |
| 2022-07-18 | $3.73 | $3.73 | 254,500 | — | — |
| 2022-07-15 | $3.89 | $3.89 | 312,400 | — | — |
| 2022-07-14 | $3.78 | $3.78 | 263,200 | — | — |
| 2022-07-13 | $3.91 | $3.91 | 454,000 | — | — |
| 2022-07-12 | $3.93 | $3.93 | 443,800 | — | — |
| 2022-07-11 | $4.20 | $4.20 | 163,800 | — | — |
| 2022-07-08 | $4.27 | $4.27 | 274,700 | — | — |
| 2022-07-07 | $4.27 | $4.27 | 432,100 | — | — |
| 2022-07-06 | $4.20 | $4.20 | 400,500 | — | — |
| 2022-07-05 | $4.23 | $4.23 | 288,100 | — | — |
| 2022-07-01 | $4.24 | $4.24 | 230,300 | — | — |
| 2022-06-30 | $4.36 | $4.36 | 654,000 | — | — |
| 2022-06-29 | $4.35 | $4.35 | 558,300 | — | — |
| 2022-06-28 | $4.38 | $4.38 | 457,800 | — | — |
| 2022-06-27 | $4.48 | $4.48 | 979,100 | — | — |
| 2022-06-24 | $4.34 | $4.34 | 6,199,900 | — | — |
| 2022-06-23 | $4.64 | $4.64 | 544,200 | — | — |
| 2022-06-22 | $4.58 | $4.58 | 605,500 | — | — |
| 2022-06-21 | $4.70 | $4.70 | 1,091,100 | — | — |
| 2022-06-17 | $4.86 | $4.86 | 2,003,100 | — | — |
| 2022-06-16 | $4.95 | $4.95 | 1,126,200 | — | — |
| 2022-06-15 | $4.78 | $4.78 | 731,100 | — | — |
| 2022-06-14 | $4.30 | $4.30 | 599,600 | — | — |
| 2022-06-13 | $3.95 | $3.95 | 699,200 | — | — |
| 2022-06-10 | $4.09 | $4.09 | 468,300 | — | — |
| 2022-06-09 | $4.14 | $4.14 | 532,600 | — | — |
| 2022-06-08 | $4.42 | $4.42 | 552,300 | — | — |
| 2022-06-07 | $4.47 | $4.47 | 694,800 | — | — |
| 2022-06-06 | $4.02 | $4.02 | 690,100 | — | — |
| 2022-06-03 | $4.32 | $4.32 | 535,100 | — | — |
| 2022-06-02 | $4.36 | $4.36 | 1,736,100 | — | — |
| 2022-06-01 | $3.89 | $3.89 | 1,334,600 | — | — |
| 2022-05-31 | $4.06 | $4.06 | 1,964,200 | — | — |
| 2022-05-27 | $4.07 | $4.07 | 872,000 | — | — |
| 2022-05-26 | $4.03 | $4.03 | 4,145,400 | — | — |
| 2022-05-25 | $3.65 | $3.65 | 1,587,500 | — | — |
| 2022-05-24 | $3.37 | $3.37 | 4,519,300 | — | — |
| 2022-05-23 | $4.70 | $4.70 | 2,217,200 | — | — |
| 2022-05-20 | $5.79 | $5.79 | 487,500 | — | — |
| 2022-05-19 | $5.78 | $5.78 | 576,100 | — | — |
| 2022-05-18 | $5.61 | $5.61 | 774,300 | — | — |
| 2022-05-17 | $6.01 | $6.01 | 767,800 | — | — |
| 2022-05-16 | $5.67 | $5.67 | 477,300 | — | — |
| 2022-05-13 | $5.31 | $5.31 | 1,107,600 | — | — |
| 2022-05-12 | $4.66 | $4.66 | 720,600 | — | — |
| 2022-05-11 | $4.93 | $4.93 | 597,000 | — | — |
| 2022-05-10 | $5.06 | $5.06 | 667,200 | — | — |
| 2022-05-09 | $5.04 | $5.04 | 730,600 | — | — |
| 2022-05-06 | $5.65 | $5.65 | 535,100 | — | — |
| 2022-05-05 | $5.75 | $5.75 | 580,800 | — | — |
| 2022-05-04 | $5.97 | $5.97 | 678,500 | — | — |
| 2022-05-03 | $6.00 | $6.00 | 460,300 | — | — |
| 2022-05-02 | $5.83 | $5.83 | 406,500 | — | — |
| 2022-04-29 | $5.44 | $5.44 | 405,500 | — | — |
| 2022-04-28 | $5.69 | $5.69 | 439,600 | — | — |
| 2022-04-27 | $5.61 | $5.61 | 529,300 | — | — |
| 2022-04-26 | $5.57 | $5.57 | 470,500 | — | — |
| 2022-04-25 | $5.82 | $5.82 | 724,900 | — | — |
| 2022-04-22 | $5.63 | $5.63 | 658,000 | — | — |
| 2022-04-21 | $5.54 | $5.54 | 888,200 | — | — |
| 2022-04-20 | $5.48 | $5.48 | 781,900 | — | — |
| 2022-04-19 | $5.45 | $5.45 | 1,036,000 | — | — |
| 2022-04-18 | $5.14 | $5.14 | 1,040,700 | — | — |
| 2022-04-14 | $5.28 | $5.28 | 1,849,200 | — | — |
| 2022-04-13 | $5.25 | $5.25 | 4,270,600 | — | — |
| 2022-04-12 | $6.19 | $6.19 | 277,600 | — | — |
| 2022-04-11 | $6.30 | $6.30 | 556,200 | — | — |
| 2022-04-08 | $6.63 | $6.63 | 322,800 | — | — |
| 2022-04-07 | $6.94 | $6.94 | 850,500 | — | — |
| 2022-04-06 | $7.55 | $7.55 | 570,000 | — | — |
| 2022-04-05 | $7.21 | $7.21 | 294,200 | — | — |
| 2022-04-04 | $7.06 | $7.06 | 416,900 | — | — |
| 2022-04-01 | $7.14 | $7.14 | 441,100 | — | — |
| 2022-03-31 | $7.18 | $7.18 | 950,100 | — | — |
| 2022-03-30 | $7.33 | $7.33 | 515,200 | — | — |
| 2022-03-29 | $7.38 | $7.38 | 437,600 | — | — |
| 2022-03-28 | $6.92 | $6.92 | 250,300 | — | — |
| 2022-03-25 | $7.03 | $7.03 | 359,600 | — | — |
| 2022-03-24 | $7.35 | $7.35 | 809,400 | — | — |
| 2022-03-23 | $7.29 | $7.29 | 295,700 | — | — |
| 2022-03-22 | $7.04 | $7.04 | 475,200 | — | — |
| 2022-03-21 | $6.94 | $6.94 | 257,900 | — | — |
| 2022-03-18 | $7.14 | $7.14 | 537,300 | — | — |
| 2022-03-17 | $6.74 | $6.74 | 629,800 | — | — |
| 2022-03-16 | $6.42 | $6.42 | 436,400 | — | — |
| 2022-03-15 | $6.17 | $6.17 | 477,700 | — | — |
| 2022-03-14 | $5.95 | $5.95 | 602,300 | — | — |
| 2022-03-11 | $6.22 | $6.22 | 1,457,200 | — | — |
| 2022-03-10 | $7.38 | $7.38 | 793,800 | — | — |
| 2022-03-09 | $7.36 | $7.36 | 895,200 | — | — |
| 2022-03-08 | $6.90 | $6.90 | 466,000 | — | — |
| 2022-03-07 | $6.49 | $6.49 | 323,700 | — | — |
| 2022-03-04 | $6.65 | $6.65 | 711,900 | — | — |
| 2022-03-03 | $6.82 | $6.82 | 280,000 | — | — |
| 2022-03-02 | $6.87 | $6.87 | 636,300 | — | — |
| 2022-03-01 | $6.50 | $6.50 | 280,700 | — | — |
| 2022-02-28 | $6.47 | $6.47 | 529,900 | — | — |
| 2022-02-25 | $5.93 | $5.93 | 217,800 | — | — |
| 2022-02-24 | $5.91 | $5.91 | 1,014,900 | — | — |
| 2022-02-23 | $5.21 | $5.21 | 274,800 | — | — |
| 2022-02-22 | $5.47 | $5.47 | 526,600 | — | — |
| 2022-02-18 | $5.57 | $5.57 | 420,900 | — | — |
| 2022-02-17 | $5.85 | $5.85 | 333,100 | — | — |
| 2022-02-16 | $6.34 | $6.34 | 256,500 | — | — |
| 2022-02-15 | $6.40 | $6.40 | 330,400 | — | — |
| 2022-02-14 | $6.00 | $6.00 | 151,900 | — | — |
| 2022-02-11 | $6.09 | $6.09 | 503,900 | — | — |
| 2022-02-10 | $6.34 | $6.34 | 232,100 | — | — |
| 2022-02-09 | $6.63 | $6.63 | 316,300 | — | — |
| 2022-02-08 | $6.61 | $6.61 | 277,700 | — | — |
| 2022-02-07 | $6.46 | $6.46 | 306,300 | — | — |
| 2022-02-04 | $6.25 | $6.25 | 364,600 | — | — |
| 2022-02-03 | $6.09 | $6.09 | 404,700 | — | — |
| 2022-02-02 | $5.82 | $5.82 | 217,000 | — | — |
| 2022-02-01 | $6.00 | $6.00 | 284,900 | — | — |
| 2022-01-31 | $5.66 | $5.66 | 203,500 | — | — |
| 2022-01-28 | $5.57 | $5.57 | 392,600 | — | — |
| 2022-01-27 | $5.32 | $5.32 | 299,300 | — | — |
| 2022-01-26 | $5.36 | $5.36 | 268,700 | — | — |
| 2022-01-25 | $5.68 | $5.68 | 343,300 | — | — |
| 2022-01-24 | $5.32 | $5.32 | 683,000 | — | — |
| 2022-01-21 | $5.50 | $5.50 | 344,800 | — | — |
| 2022-01-20 | $5.75 | $5.75 | 303,300 | — | — |
| 2022-01-19 | $5.73 | $5.73 | 751,200 | — | — |
| 2022-01-18 | $6.09 | $6.09 | 578,500 | — | — |
| 2022-01-14 | $6.25 | $6.25 | 510,000 | — | — |
| 2022-01-13 | $5.73 | $5.73 | 875,800 | — | — |
| 2022-01-12 | $5.86 | $5.86 | 1,063,100 | — | — |
| 2022-01-11 | $6.60 | $6.60 | 676,800 | — | — |
| 2022-01-10 | $6.81 | $6.81 | 1,099,300 | — | — |
| 2022-01-07 | $6.26 | $6.26 | 1,213,400 | — | — |
| 2022-01-06 | $6.35 | $6.35 | 1,627,200 | — | — |
| 2022-01-05 | $5.80 | $5.80 | 1,500,400 | — | — |
| 2022-01-04 | $5.76 | $5.76 | 2,754,100 | — | — |
| 2022-01-03 | $5.14 | $5.14 | 743,600 | — | — |