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
- 2020-11-24 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 | $4.85 | $4.85 | 31,900 | — | — |
| 2022-12-29 | $4.65 | $4.65 | 13,900 | — | — |
| 2022-12-28 | $4.20 | $4.20 | 25,900 | — | — |
| 2022-12-27 | $4.76 | $4.76 | 9,500 | — | — |
| 2022-12-23 | $4.99 | $4.99 | 10,100 | — | — |
| 2022-12-22 | $5.09 | $5.09 | 5,300 | — | — |
| 2022-12-21 | $5.01 | $5.01 | 5,100 | — | — |
| 2022-12-20 | $5.26 | $5.26 | 23,100 | — | — |
| 2022-12-19 | $5.09 | $5.09 | 27,500 | — | — |
| 2022-12-16 | $5.30 | $5.30 | 10,700 | — | — |
| 2022-12-15 | $5.30 | $5.30 | 15,600 | — | — |
| 2022-12-14 | $5.66 | $5.66 | 11,000 | — | — |
| 2022-12-13 | $5.91 | $5.91 | 7,800 | — | — |
| 2022-12-12 | $5.87 | $5.87 | 3,700 | — | — |
| 2022-12-09 | $5.80 | $5.80 | 5,500 | — | — |
| 2022-12-08 | $5.80 | $5.80 | 7,000 | — | — |
| 2022-12-07 | $5.94 | $5.94 | 8,500 | — | — |
| 2022-12-06 | $5.92 | $5.92 | 43,700 | — | — |
| 2022-12-05 | $6.42 | $6.42 | 9,800 | — | — |
| 2022-12-02 | $6.88 | $6.88 | 6,100 | — | — |
| 2022-12-01 | $6.80 | $6.80 | 13,500 | — | — |
| 2022-11-30 | $6.97 | $6.97 | 24,800 | — | — |
| 2022-11-29 | $6.12 | $6.12 | 9,700 | — | — |
| 2022-11-28 | $6.06 | $6.06 | 31,300 | — | — |
| 2022-11-25 | $5.80 | $5.80 | 3,400 | — | — |
| 2022-11-23 | $5.98 | $5.98 | 9,200 | — | — |
| 2022-11-22 | $5.73 | $5.73 | 18,000 | — | — |
| 2022-11-21 | $5.46 | $5.46 | 37,300 | — | — |
| 2022-11-18 | $5.75 | $5.75 | 27,500 | — | — |
| 2022-11-17 | $5.92 | $5.92 | 10,200 | — | — |
| 2022-11-16 | $5.85 | $5.85 | 53,800 | — | — |
| 2022-11-15 | $6.20 | $6.20 | 58,200 | — | — |
| 2022-11-14 | $6.62 | $6.62 | 24,900 | — | — |
| 2022-11-11 | $6.55 | $6.55 | 29,500 | — | — |
| 2022-11-10 | $6.25 | $6.25 | 45,700 | — | — |
| 2022-11-09 | $6.26 | $6.26 | 21,600 | — | — |
| 2022-11-08 | $6.86 | $6.86 | 18,600 | — | — |
| 2022-11-07 | $7.00 | $7.00 | 31,700 | — | — |
| 2022-11-04 | $7.06 | $7.06 | 44,300 | — | — |
| 2022-11-03 | $7.41 | $7.41 | 45,100 | — | — |
| 2022-11-02 | $7.46 | $7.46 | 33,900 | — | — |
| 2022-11-01 | $8.05 | $8.05 | 13,400 | — | — |
| 2022-10-31 | $8.23 | $8.23 | 31,100 | — | — |
| 2022-10-28 | $8.00 | $8.00 | 58,300 | — | — |
| 2022-10-27 | $7.70 | $7.70 | 14,900 | — | — |
| 2022-10-26 | $7.44 | $7.44 | 36,700 | — | — |
| 2022-10-25 | $7.62 | $7.62 | 29,100 | — | — |
| 2022-10-24 | $7.50 | $7.50 | 43,000 | — | — |
| 2022-10-21 | $7.69 | $7.69 | 57,500 | — | — |
| 2022-10-20 | $7.19 | $7.19 | 29,500 | — | — |
| 2022-10-19 | $7.13 | $7.13 | 28,000 | — | — |
| 2022-10-18 | $7.07 | $7.07 | 25,500 | — | — |
| 2022-10-17 | $7.00 | $7.00 | 141,600 | — | — |
| 2022-10-14 | $7.44 | $7.44 | 42,900 | — | — |
| 2022-10-13 | $8.08 | $8.08 | 55,200 | — | — |
| 2022-10-12 | $7.79 | $7.79 | 106,700 | — | — |
| 2022-10-11 | $8.60 | $8.60 | 78,000 | — | — |
| 2022-10-10 | $8.76 | $8.76 | 89,700 | — | — |
| 2022-10-07 | $9.45 | $9.45 | 111,100 | — | — |
| 2022-10-06 | $9.28 | $9.28 | 138,200 | — | — |
| 2022-10-05 | $9.52 | $9.52 | 345,700 | — | — |
| 2022-10-04 | $9.63 | $9.63 | 814,500 | — | — |
| 2022-10-03 | $9.30 | $9.30 | 3,265,200 | — | — |
| 2022-09-30 | $7.18 | $7.18 | 707,200 | — | — |
| 2022-09-29 | $7.10 | $7.10 | 103,800 | — | — |
| 2022-09-28 | $7.35 | $7.35 | 366,600 | — | — |
| 2022-09-27 | $8.25 | $8.25 | 1,225,000 | — | — |
| 2022-09-26 | $9.39 | $9.39 | 3,893,500 | — | — |
| 2022-09-23 | $7.78 | $7.78 | 256,100 | — | — |
| 2022-09-22 | $7.89 | $7.89 | 297,100 | — | — |
| 2022-09-21 | $8.87 | $8.87 | 332,300 | — | — |
| 2022-09-20 | $9.70 | $9.70 | 2,247,400 | — | — |
| 2022-09-19 | $9.88 | $9.88 | 83,000 | — | — |
| 2022-09-16 | $10.15 | $10.15 | 249,900 | — | — |
| 2022-09-15 | $9.72 | $9.72 | 53,500 | — | — |
| 2022-09-14 | $9.69 | $9.69 | 130,200 | — | — |
| 2022-09-13 | $9.31 | $9.31 | 123,400 | — | — |
| 2022-09-12 | $10.01 | $10.01 | 523,000 | — | — |
| 2022-09-09 | $10.01 | $10.01 | 1,374,800 | — | — |
| 2022-09-08 | $10.01 | $10.01 | 1,744,900 | — | — |
| 2022-09-07 | $10.01 | $10.01 | 583,600 | — | — |
| 2022-09-06 | $10.00 | $10.00 | 33,400 | — | — |
| 2022-09-02 | $10.00 | $10.00 | 7,700 | — | — |
| 2022-09-01 | $10.00 | $10.00 | 314,700 | — | — |
| 2022-08-31 | $10.00 | $10.00 | 163,700 | — | — |
| 2022-08-30 | $9.99 | $9.99 | 17,300 | — | — |
| 2022-08-29 | $10.00 | $10.00 | 72,400 | — | — |
| 2022-08-26 | $9.99 | $9.99 | 32,300 | — | — |
| 2022-08-25 | $10.00 | $10.00 | 19,700 | — | — |
| 2022-08-24 | $9.99 | $9.99 | 17,400 | — | — |
| 2022-08-23 | $9.99 | $9.99 | 3,000 | — | — |
| 2022-08-22 | $9.99 | $9.99 | 106,300 | — | — |
| 2022-08-19 | $9.98 | $9.98 | 21,100 | — | — |
| 2022-08-18 | $9.99 | $9.99 | 2,100 | — | — |
| 2022-08-17 | $9.99 | $9.99 | 16,000 | — | — |
| 2022-08-16 | $10.00 | $10.00 | 27,100 | — | — |
| 2022-08-15 | $9.99 | $9.99 | 8,100 | — | — |
| 2022-08-12 | $10.00 | $10.00 | 481,100 | — | — |
| 2022-08-11 | $9.97 | $9.97 | 472,600 | — | — |
| 2022-08-10 | $9.97 | $9.97 | 16,900 | — | — |
| 2022-08-09 | $9.97 | $9.97 | 45,400 | — | — |
| 2022-08-08 | $9.97 | $9.97 | 39,700 | — | — |
| 2022-08-05 | $9.97 | $9.97 | 36,400 | — | — |
| 2022-08-04 | $9.97 | $9.97 | 53,100 | — | — |
| 2022-08-03 | $9.98 | $9.98 | 2,300 | — | — |
| 2022-08-02 | $9.98 | $9.98 | 36,500 | — | — |
| 2022-08-01 | $9.97 | $9.97 | 9,200 | — | — |
| 2022-07-29 | $9.98 | $9.98 | 7,700 | — | — |
| 2022-07-28 | $9.98 | $9.98 | 495,500 | — | — |
| 2022-07-27 | $9.97 | $9.97 | 36,600 | — | — |
| 2022-07-26 | $9.95 | $9.95 | 92,800 | — | — |
| 2022-07-25 | $9.95 | $9.95 | 78,000 | — | — |
| 2022-07-22 | $9.96 | $9.96 | 71,100 | — | — |
| 2022-07-21 | $9.96 | $9.96 | 134,800 | — | — |
| 2022-07-20 | $9.95 | $9.95 | 161,400 | — | — |
| 2022-07-19 | $9.94 | $9.94 | 120,700 | — | — |
| 2022-07-18 | $9.94 | $9.94 | 36,700 | — | — |
| 2022-07-15 | $9.94 | $9.94 | 127,800 | — | — |
| 2022-07-14 | $9.93 | $9.93 | 36,100 | — | — |
| 2022-07-13 | $9.94 | $9.94 | 4,500 | — | — |
| 2022-07-12 | $9.93 | $9.93 | 8,200 | — | — |
| 2022-07-11 | $9.93 | $9.93 | 8,100 | — | — |
| 2022-07-08 | $9.92 | $9.92 | 2,700 | — | — |
| 2022-07-07 | $9.92 | $9.92 | 55,400 | — | — |
| 2022-07-06 | $9.93 | $9.93 | 12,000 | — | — |
| 2022-07-05 | $9.93 | $9.93 | 2,600 | — | — |
| 2022-07-01 | $9.93 | $9.93 | 2,500 | — | — |
| 2022-06-30 | $9.92 | $9.92 | 194,800 | — | — |
| 2022-06-29 | $9.93 | $9.93 | 16,100 | — | — |
| 2022-06-28 | $9.93 | $9.93 | 9,400 | — | — |
| 2022-06-27 | $9.93 | $9.93 | 36,200 | — | — |
| 2022-06-24 | $9.92 | $9.92 | 11,500 | — | — |
| 2022-06-23 | $9.92 | $9.92 | 11,700 | — | — |
| 2022-06-22 | $9.92 | $9.92 | 26,000 | — | — |
| 2022-06-21 | $9.92 | $9.92 | 9,900 | — | — |
| 2022-06-17 | $9.92 | $9.92 | 6,100 | — | — |
| 2022-06-16 | $9.92 | $9.92 | 41,300 | — | — |
| 2022-06-15 | $9.92 | $9.92 | 6,700 | — | — |
| 2022-06-14 | $9.92 | $9.92 | 169,100 | — | — |
| 2022-06-13 | $9.91 | $9.91 | 338,500 | — | — |
| 2022-06-10 | $9.92 | $9.92 | 8,300 | — | — |
| 2022-06-09 | $9.92 | $9.92 | 15,000 | — | — |
| 2022-06-08 | $9.91 | $9.91 | 6,600 | — | — |
| 2022-06-07 | $9.92 | $9.92 | 2,700 | — | — |
| 2022-06-06 | $9.92 | $9.92 | 5,400 | — | — |
| 2022-06-03 | $9.92 | $9.92 | 85,500 | — | — |
| 2022-06-02 | $9.92 | $9.92 | 57,200 | — | — |
| 2022-06-01 | $9.92 | $9.92 | 4,200 | — | — |
| 2022-05-31 | $9.91 | $9.91 | 19,700 | — | — |
| 2022-05-27 | $9.91 | $9.91 | 46,600 | — | — |
| 2022-05-26 | $9.90 | $9.90 | 23,300 | — | — |
| 2022-05-25 | $9.91 | $9.91 | 155,600 | — | — |
| 2022-05-24 | $9.91 | $9.91 | 26,300 | — | — |
| 2022-05-23 | $9.91 | $9.91 | 25,700 | — | — |
| 2022-05-20 | $9.89 | $9.89 | 19,700 | — | — |
| 2022-05-19 | $9.89 | $9.89 | 29,600 | — | — |
| 2022-05-18 | $9.89 | $9.89 | 35,700 | — | — |
| 2022-05-17 | $9.90 | $9.90 | 66,600 | — | — |
| 2022-05-16 | $9.90 | $9.90 | 126,900 | — | — |
| 2022-05-13 | $9.91 | $9.91 | 10,300 | — | — |
| 2022-05-12 | $9.90 | $9.90 | 173,800 | — | — |
| 2022-05-11 | $9.90 | $9.90 | 850,400 | — | — |
| 2022-05-10 | $9.90 | $9.90 | 2,302,400 | — | — |
| 2022-05-09 | $9.91 | $9.91 | 58,400 | — | — |
| 2022-05-06 | $9.93 | $9.93 | 114,300 | — | — |
| 2022-05-05 | $9.94 | $9.94 | 381,400 | — | — |
| 2022-05-04 | $9.95 | $9.95 | 58,500 | — | — |
| 2022-05-03 | $9.95 | $9.95 | 17,300 | — | — |
| 2022-05-02 | $9.94 | $9.94 | 49,900 | — | — |
| 2022-04-29 | $9.92 | $9.92 | 82,600 | — | — |
| 2022-04-28 | $9.93 | $9.93 | 2,589,400 | — | — |
| 2022-04-27 | $9.93 | $9.93 | 180,300 | — | — |
| 2022-04-26 | $9.92 | $9.92 | 771,600 | — | — |
| 2022-04-25 | $9.94 | $9.94 | 120,900 | — | — |
| 2022-04-22 | $9.93 | $9.93 | 66,200 | — | — |
| 2022-04-21 | $9.94 | $9.94 | 51,400 | — | — |
| 2022-04-20 | $9.93 | $9.93 | 17,900 | — | — |
| 2022-04-19 | $9.95 | $9.95 | 84,500 | — | — |
| 2022-04-18 | $9.94 | $9.94 | 27,400 | — | — |
| 2022-04-14 | $9.95 | $9.95 | 64,200 | — | — |
| 2022-04-13 | $9.92 | $9.92 | 7,100 | — | — |
| 2022-04-12 | $9.93 | $9.93 | 12,800 | — | — |
| 2022-04-11 | $9.93 | $9.93 | 21,200 | — | — |
| 2022-04-08 | $9.93 | $9.93 | 12,900 | — | — |
| 2022-04-07 | $9.92 | $9.92 | 46,200 | — | — |
| 2022-04-06 | $9.93 | $9.93 | 12,900 | — | — |
| 2022-04-05 | $9.92 | $9.92 | 69,100 | — | — |
| 2022-04-04 | $9.93 | $9.93 | 53,800 | — | — |
| 2022-04-01 | $9.91 | $9.91 | 24,800 | — | — |
| 2022-03-31 | $9.90 | $9.90 | 56,200 | — | — |
| 2022-03-30 | $9.90 | $9.90 | 157,600 | — | — |
| 2022-03-29 | $9.90 | $9.90 | 91,200 | — | — |
| 2022-03-28 | $9.90 | $9.90 | 18,000 | — | — |
| 2022-03-25 | $9.91 | $9.91 | 81,200 | — | — |
| 2022-03-24 | $9.89 | $9.89 | 3,332,100 | — | — |
| 2022-03-23 | $9.90 | $9.90 | 559,900 | — | — |
| 2022-03-22 | $9.91 | $9.91 | 24,900 | — | — |
| 2022-03-21 | $9.90 | $9.90 | 136,200 | — | — |
| 2022-03-18 | $9.91 | $9.91 | 29,100 | — | — |
| 2022-03-17 | $9.91 | $9.91 | 7,200 | — | — |
| 2022-03-16 | $9.91 | $9.91 | 66,400 | — | — |
| 2022-03-15 | $9.90 | $9.90 | 164,700 | — | — |
| 2022-03-14 | $9.90 | $9.90 | 42,200 | — | — |
| 2022-03-11 | $9.91 | $9.91 | 39,200 | — | — |
| 2022-03-10 | $9.90 | $9.90 | 49,100 | — | — |
| 2022-03-09 | $9.92 | $9.92 | 23,200 | — | — |
| 2022-03-08 | $9.91 | $9.91 | 20,500 | — | — |
| 2022-03-07 | $9.91 | $9.91 | 202,800 | — | — |
| 2022-03-04 | $9.91 | $9.91 | 221,900 | — | — |
| 2022-03-03 | $9.91 | $9.91 | 92,200 | — | — |
| 2022-03-02 | $9.91 | $9.91 | 624,100 | — | — |
| 2022-03-01 | $9.92 | $9.92 | 734,400 | — | — |
| 2022-02-28 | $9.91 | $9.91 | 346,400 | — | — |
| 2022-02-25 | $9.90 | $9.90 | 37,100 | — | — |
| 2022-02-24 | $9.91 | $9.91 | 111,100 | — | — |
| 2022-02-23 | $9.93 | $9.93 | 65,200 | — | — |
| 2022-02-22 | $9.93 | $9.93 | 67,800 | — | — |
| 2022-02-18 | $9.93 | $9.93 | 47,100 | — | — |
| 2022-02-17 | $9.93 | $9.93 | 183,800 | — | — |
| 2022-02-16 | $9.94 | $9.94 | 484,300 | — | — |
| 2022-02-15 | $9.95 | $9.95 | 436,200 | — | — |
| 2022-02-14 | $9.93 | $9.93 | 154,800 | — | — |
| 2022-02-11 | $9.89 | $9.89 | 259,900 | — | — |
| 2022-02-10 | $9.88 | $9.88 | 7,900 | — | — |
| 2022-02-09 | $9.86 | $9.86 | 12,500 | — | — |
| 2022-02-08 | $9.89 | $9.89 | 14,100 | — | — |
| 2022-02-07 | $9.86 | $9.86 | 49,600 | — | — |
| 2022-02-04 | $9.86 | $9.86 | 16,500 | — | — |
| 2022-02-03 | $9.87 | $9.87 | 55,600 | — | — |
| 2022-02-02 | $9.87 | $9.87 | 11,600 | — | — |
| 2022-02-01 | $9.87 | $9.87 | 302,900 | — | — |
| 2022-01-31 | $9.86 | $9.86 | 64,500 | — | — |
| 2022-01-28 | $9.85 | $9.85 | 15,600 | — | — |
| 2022-01-27 | $9.86 | $9.86 | 1,054,100 | — | — |
| 2022-01-26 | $9.85 | $9.85 | 43,400 | — | — |
| 2022-01-25 | $9.83 | $9.83 | 395,100 | — | — |
| 2022-01-24 | $9.83 | $9.83 | 181,000 | — | — |
| 2022-01-21 | $9.84 | $9.84 | 523,800 | — | — |
| 2022-01-20 | $9.86 | $9.86 | 47,600 | — | — |
| 2022-01-19 | $9.88 | $9.88 | 24,300 | — | — |
| 2022-01-18 | $9.88 | $9.88 | 29,300 | — | — |
| 2022-01-14 | $9.90 | $9.90 | 87,000 | — | — |
| 2022-01-13 | $9.90 | $9.90 | 1,675,400 | — | — |
| 2022-01-12 | $9.91 | $9.91 | 108,900 | — | — |
| 2022-01-11 | $9.93 | $9.93 | 2,809,000 | — | — |
| 2022-01-10 | $9.92 | $9.92 | 80,200 | — | — |
| 2022-01-07 | $9.95 | $9.95 | 86,200 | — | — |
| 2022-01-06 | $9.94 | $9.94 | 247,700 | — | — |
| 2022-01-05 | $9.91 | $9.91 | 329,800 | — | — |
| 2022-01-04 | $9.92 | $9.92 | 414,500 | — | — |
| 2022-01-03 | $10.00 | $10.00 | 94,600 | — | — |