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
- 2018-10-19 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 | $5.23 | $5.23 | 525,200 | — | — |
| 2022-12-29 | $5.21 | $5.21 | 1,106,000 | — | — |
| 2022-12-28 | $4.67 | $4.67 | 495,700 | — | — |
| 2022-12-27 | $4.91 | $4.91 | 498,800 | — | — |
| 2022-12-23 | $5.00 | $5.00 | 502,200 | — | — |
| 2022-12-22 | $5.28 | $5.28 | 861,600 | — | — |
| 2022-12-21 | $5.52 | $5.52 | 1,075,200 | — | — |
| 2022-12-20 | $4.78 | $4.78 | 663,200 | — | — |
| 2022-12-19 | $4.94 | $4.94 | 929,800 | — | — |
| 2022-12-16 | $4.93 | $4.93 | 1,658,200 | — | — |
| 2022-12-15 | $5.26 | $5.26 | 730,400 | — | — |
| 2022-12-14 | $5.44 | $5.44 | 1,155,600 | — | — |
| 2022-12-13 | $5.64 | $5.64 | 1,077,800 | — | — |
| 2022-12-12 | $5.41 | $5.41 | 1,782,200 | — | — |
| 2022-12-09 | $5.81 | $5.81 | 2,575,000 | — | — |
| 2022-12-08 | $5.52 | $5.52 | 2,457,600 | — | — |
| 2022-12-07 | $4.61 | $4.61 | 1,653,200 | — | — |
| 2022-12-06 | $5.05 | $5.05 | 3,146,500 | — | — |
| 2022-12-05 | $4.40 | $4.40 | 2,630,400 | — | — |
| 2022-12-02 | $4.26 | $4.26 | 1,138,400 | — | — |
| 2022-12-01 | $3.86 | $3.86 | 636,200 | — | — |
| 2022-11-30 | $3.83 | $3.83 | 2,643,800 | — | — |
| 2022-11-29 | $3.46 | $3.46 | 724,200 | — | — |
| 2022-11-28 | $3.26 | $3.26 | 864,700 | — | — |
| 2022-11-25 | $3.27 | $3.27 | 341,100 | — | — |
| 2022-11-23 | $3.17 | $3.17 | 945,400 | — | — |
| 2022-11-22 | $3.04 | $3.04 | 915,100 | — | — |
| 2022-11-21 | $3.04 | $3.04 | 1,789,700 | — | — |
| 2022-11-18 | $3.53 | $3.53 | 1,056,000 | — | — |
| 2022-11-17 | $3.72 | $3.72 | 1,301,200 | — | — |
| 2022-11-16 | $3.65 | $3.65 | 1,937,900 | — | — |
| 2022-11-15 | $3.68 | $3.68 | 1,429,300 | — | — |
| 2022-11-14 | $3.35 | $3.35 | 1,328,000 | — | — |
| 2022-11-11 | $3.22 | $3.22 | 1,433,800 | — | — |
| 2022-11-10 | $3.00 | $3.00 | 827,300 | — | — |
| 2022-11-09 | $2.84 | $2.84 | 621,500 | — | — |
| 2022-11-08 | $2.99 | $2.99 | 645,000 | — | — |
| 2022-11-07 | $3.02 | $3.02 | 1,156,800 | — | — |
| 2022-11-04 | $3.13 | $3.13 | 1,381,500 | — | — |
| 2022-11-03 | $2.78 | $2.78 | 754,900 | — | — |
| 2022-11-02 | $2.78 | $2.78 | 824,500 | — | — |
| 2022-11-01 | $2.68 | $2.68 | 586,900 | — | — |
| 2022-10-31 | $2.62 | $2.62 | 548,500 | — | — |
| 2022-10-28 | $2.70 | $2.70 | 548,800 | — | — |
| 2022-10-27 | $2.72 | $2.72 | 402,700 | — | — |
| 2022-10-26 | $2.85 | $2.85 | 803,900 | — | — |
| 2022-10-25 | $2.81 | $2.81 | 615,000 | — | — |
| 2022-10-24 | $2.68 | $2.68 | 1,541,500 | — | — |
| 2022-10-21 | $3.15 | $3.15 | 238,300 | — | — |
| 2022-10-20 | $3.09 | $3.09 | 307,400 | — | — |
| 2022-10-19 | $3.05 | $3.05 | 505,700 | — | — |
| 2022-10-18 | $3.39 | $3.39 | 294,800 | — | — |
| 2022-10-17 | $3.35 | $3.35 | 348,900 | — | — |
| 2022-10-14 | $3.22 | $3.22 | 552,700 | — | — |
| 2022-10-13 | $3.34 | $3.34 | 745,000 | — | — |
| 2022-10-12 | $3.45 | $3.45 | 334,600 | — | — |
| 2022-10-11 | $3.41 | $3.41 | 761,000 | — | — |
| 2022-10-10 | $3.58 | $3.58 | 551,300 | — | — |
| 2022-10-07 | $3.52 | $3.52 | 706,000 | — | — |
| 2022-10-06 | $3.92 | $3.92 | 204,200 | — | — |
| 2022-10-05 | $4.08 | $4.08 | 223,900 | — | — |
| 2022-10-04 | $4.12 | $4.12 | 353,800 | — | — |
| 2022-10-03 | $3.99 | $3.99 | 211,100 | — | — |
| 2022-09-30 | $4.10 | $4.10 | 329,100 | — | — |
| 2022-09-29 | $4.13 | $4.13 | 312,000 | — | — |
| 2022-09-28 | $4.43 | $4.43 | 270,300 | — | — |
| 2022-09-27 | $4.54 | $4.54 | 202,400 | — | — |
| 2022-09-26 | $4.58 | $4.58 | 214,700 | — | — |
| 2022-09-23 | $4.55 | $4.55 | 274,600 | — | — |
| 2022-09-22 | $4.72 | $4.72 | 356,000 | — | — |
| 2022-09-21 | $4.75 | $4.75 | 391,500 | — | — |
| 2022-09-20 | $5.02 | $5.02 | 172,600 | — | — |
| 2022-09-19 | $5.00 | $5.00 | 350,900 | — | — |
| 2022-09-16 | $4.98 | $4.98 | 1,006,800 | — | — |
| 2022-09-15 | $5.10 | $5.10 | 311,500 | — | — |
| 2022-09-14 | $5.17 | $5.17 | 385,600 | — | — |
| 2022-09-13 | $5.26 | $5.26 | 442,600 | — | — |
| 2022-09-12 | $5.44 | $5.44 | 593,300 | — | — |
| 2022-09-09 | $5.39 | $5.39 | 568,600 | — | — |
| 2022-09-08 | $5.15 | $5.15 | 802,800 | — | — |
| 2022-09-07 | $5.17 | $5.17 | 551,400 | — | — |
| 2022-09-06 | $5.11 | $5.11 | 681,100 | — | — |
| 2022-09-02 | $5.40 | $5.40 | 849,500 | — | — |
| 2022-09-01 | $5.95 | $5.95 | 541,100 | — | — |
| 2022-08-31 | $6.01 | $6.01 | 611,300 | — | — |
| 2022-08-30 | $5.80 | $5.80 | 738,900 | — | — |
| 2022-08-29 | $5.96 | $5.96 | 664,300 | — | — |
| 2022-08-26 | $6.14 | $6.14 | 674,400 | — | — |
| 2022-08-25 | $6.38 | $6.38 | 943,500 | — | — |
| 2022-08-24 | $6.09 | $6.09 | 335,100 | — | — |
| 2022-08-23 | $6.11 | $6.11 | 389,200 | — | — |
| 2022-08-22 | $6.00 | $6.00 | 490,300 | — | — |
| 2022-08-19 | $6.14 | $6.14 | 246,700 | — | — |
| 2022-08-18 | $6.23 | $6.23 | 589,600 | — | — |
| 2022-08-17 | $6.28 | $6.28 | 635,400 | — | — |
| 2022-08-16 | $6.76 | $6.76 | 810,000 | — | — |
| 2022-08-15 | $6.81 | $6.81 | 1,446,100 | — | — |
| 2022-08-12 | $7.30 | $7.30 | 780,900 | — | — |
| 2022-08-11 | $7.06 | $7.06 | 868,700 | — | — |
| 2022-08-10 | $6.58 | $6.58 | 406,400 | — | — |
| 2022-08-09 | $6.26 | $6.26 | 326,300 | — | — |
| 2022-08-08 | $6.38 | $6.38 | 367,300 | — | — |
| 2022-08-05 | $6.27 | $6.27 | 804,900 | — | — |
| 2022-08-04 | $6.61 | $6.61 | 508,100 | — | — |
| 2022-08-03 | $6.57 | $6.57 | 542,600 | — | — |
| 2022-08-02 | $6.21 | $6.21 | 376,400 | — | — |
| 2022-08-01 | $6.19 | $6.19 | 674,000 | — | — |
| 2022-07-29 | $6.48 | $6.48 | 348,100 | — | — |
| 2022-07-28 | $6.59 | $6.59 | 291,900 | — | — |
| 2022-07-27 | $6.56 | $6.56 | 401,600 | — | — |
| 2022-07-26 | $6.39 | $6.39 | 276,500 | — | — |
| 2022-07-25 | $6.48 | $6.48 | 368,400 | — | — |
| 2022-07-22 | $6.64 | $6.64 | 805,200 | — | — |
| 2022-07-21 | $7.28 | $7.28 | 443,000 | — | — |
| 2022-07-20 | $7.02 | $7.02 | 494,500 | — | — |
| 2022-07-19 | $7.08 | $7.08 | 823,900 | — | — |
| 2022-07-18 | $7.59 | $7.59 | 938,000 | — | — |
| 2022-07-15 | $7.18 | $7.18 | 1,213,400 | — | — |
| 2022-07-14 | $6.94 | $6.94 | 1,156,800 | — | — |
| 2022-07-13 | $6.36 | $6.36 | 710,800 | — | — |
| 2022-07-12 | $6.73 | $6.73 | 710,900 | — | — |
| 2022-07-11 | $6.85 | $6.85 | 891,300 | — | — |
| 2022-07-08 | $7.28 | $7.28 | 2,642,000 | — | — |
| 2022-07-07 | $7.58 | $7.58 | 884,200 | — | — |
| 2022-07-06 | $7.40 | $7.40 | 1,202,100 | — | — |
| 2022-07-05 | $8.11 | $8.11 | 631,900 | — | — |
| 2022-07-01 | $8.53 | $8.53 | 284,500 | — | — |
| 2022-06-30 | $8.60 | $8.60 | 361,000 | — | — |
| 2022-06-29 | $8.61 | $8.61 | 257,400 | — | — |
| 2022-06-28 | $8.63 | $8.63 | 903,000 | — | — |
| 2022-06-27 | $8.93 | $8.93 | 416,300 | — | — |
| 2022-06-24 | $9.27 | $9.27 | 962,100 | — | — |
| 2022-06-23 | $8.78 | $8.78 | 702,900 | — | — |
| 2022-06-22 | $7.69 | $7.69 | 464,200 | — | — |
| 2022-06-21 | $8.11 | $8.11 | 570,300 | — | — |
| 2022-06-17 | $7.75 | $7.75 | 984,600 | — | — |
| 2022-06-16 | $7.33 | $7.33 | 392,400 | — | — |
| 2022-06-15 | $7.77 | $7.77 | 468,500 | — | — |
| 2022-06-14 | $7.63 | $7.63 | 266,000 | — | — |
| 2022-06-13 | $7.32 | $7.32 | 438,600 | — | — |
| 2022-06-10 | $8.05 | $8.05 | 477,700 | — | — |
| 2022-06-09 | $8.37 | $8.37 | 410,700 | — | — |
| 2022-06-08 | $9.02 | $9.02 | 734,800 | — | — |
| 2022-06-07 | $8.15 | $8.15 | 356,800 | — | — |
| 2022-06-06 | $7.94 | $7.94 | 426,700 | — | — |
| 2022-06-03 | $7.51 | $7.51 | 154,300 | — | — |
| 2022-06-02 | $7.81 | $7.81 | 335,400 | — | — |
| 2022-06-01 | $7.37 | $7.37 | 365,000 | — | — |
| 2022-05-31 | $7.83 | $7.83 | 361,900 | — | — |
| 2022-05-27 | $7.73 | $7.73 | 369,900 | — | — |
| 2022-05-26 | $7.39 | $7.39 | 283,900 | — | — |
| 2022-05-25 | $7.16 | $7.16 | 296,900 | — | — |
| 2022-05-24 | $6.93 | $6.93 | 424,500 | — | — |
| 2022-05-23 | $7.44 | $7.44 | 432,100 | — | — |
| 2022-05-20 | $7.81 | $7.81 | 534,000 | — | — |
| 2022-05-19 | $8.14 | $8.14 | 242,200 | — | — |
| 2022-05-18 | $7.96 | $7.96 | 406,000 | — | — |
| 2022-05-17 | $8.33 | $8.33 | 618,400 | — | — |
| 2022-05-16 | $7.32 | $7.32 | 470,100 | — | — |
| 2022-05-13 | $7.67 | $7.67 | 193,300 | — | — |
| 2022-05-12 | $7.25 | $7.25 | 378,800 | — | — |
| 2022-05-11 | $7.18 | $7.18 | 307,500 | — | — |
| 2022-05-10 | $7.92 | $7.92 | 320,200 | — | — |
| 2022-05-09 | $7.55 | $7.55 | 412,000 | — | — |
| 2022-05-06 | $8.28 | $8.28 | 433,400 | — | — |
| 2022-05-05 | $9.01 | $9.01 | 346,400 | — | — |
| 2022-05-04 | $9.97 | $9.97 | 296,300 | — | — |
| 2022-05-03 | $9.66 | $9.66 | 299,500 | — | — |
| 2022-05-02 | $9.45 | $9.45 | 251,400 | — | — |
| 2022-04-29 | $9.55 | $9.55 | 504,500 | — | — |
| 2022-04-28 | $9.05 | $9.05 | 303,500 | — | — |
| 2022-04-27 | $8.77 | $8.77 | 462,800 | — | — |
| 2022-04-26 | $8.95 | $8.95 | 551,400 | — | — |
| 2022-04-25 | $8.65 | $8.65 | 355,300 | — | — |
| 2022-04-22 | $8.54 | $8.54 | 269,100 | — | — |
| 2022-04-21 | $8.45 | $8.45 | 492,300 | — | — |
| 2022-04-20 | $8.53 | $8.53 | 259,700 | — | — |
| 2022-04-19 | $8.74 | $8.74 | 266,500 | — | — |
| 2022-04-18 | $8.33 | $8.33 | 312,800 | — | — |
| 2022-04-14 | $8.93 | $8.93 | 166,800 | — | — |
| 2022-04-13 | $9.36 | $9.36 | 231,200 | — | — |
| 2022-04-12 | $9.00 | $9.00 | 154,500 | — | — |
| 2022-04-11 | $9.34 | $9.34 | 286,000 | — | — |
| 2022-04-08 | $9.54 | $9.54 | 190,400 | — | — |
| 2022-04-07 | $9.93 | $9.93 | 428,200 | — | — |
| 2022-04-06 | $10.35 | $10.35 | 485,900 | — | — |
| 2022-04-05 | $10.44 | $10.44 | 409,000 | — | — |
| 2022-04-04 | $10.93 | $10.93 | 717,300 | — | — |
| 2022-04-01 | $9.84 | $9.84 | 549,500 | — | — |
| 2022-03-31 | $9.66 | $9.66 | 445,500 | — | — |
| 2022-03-30 | $10.25 | $10.25 | 502,000 | — | — |
| 2022-03-29 | $10.45 | $10.45 | 729,800 | — | — |
| 2022-03-28 | $9.94 | $9.94 | 341,500 | — | — |
| 2022-03-25 | $9.83 | $9.83 | 284,400 | — | — |
| 2022-03-24 | $10.13 | $10.13 | 688,300 | — | — |
| 2022-03-23 | $10.46 | $10.46 | 609,300 | — | — |
| 2022-03-22 | $10.59 | $10.59 | 681,400 | — | — |
| 2022-03-21 | $9.94 | $9.94 | 513,300 | — | — |
| 2022-03-18 | $10.38 | $10.38 | 1,444,800 | — | — |
| 2022-03-17 | $9.04 | $9.04 | 1,212,800 | — | — |
| 2022-03-16 | $9.67 | $9.67 | 1,324,100 | — | — |
| 2022-03-15 | $8.33 | $8.33 | 1,079,800 | — | — |
| 2022-03-14 | $7.70 | $7.70 | 910,600 | — | — |
| 2022-03-11 | $8.35 | $8.35 | 751,800 | — | — |
| 2022-03-10 | $9.44 | $9.44 | 594,200 | — | — |
| 2022-03-09 | $10.25 | $10.25 | 1,004,400 | — | — |
| 2022-03-08 | $9.33 | $9.33 | 1,224,700 | — | — |
| 2022-03-07 | $8.68 | $8.68 | 1,916,400 | — | — |
| 2022-03-04 | $10.44 | $10.44 | 618,700 | — | — |
| 2022-03-03 | $10.96 | $10.96 | 519,300 | — | — |
| 2022-03-02 | $12.02 | $12.02 | 378,900 | — | — |
| 2022-03-01 | $11.95 | $11.95 | 402,000 | — | — |
| 2022-02-28 | $12.44 | $12.44 | 480,700 | — | — |
| 2022-02-25 | $12.12 | $12.12 | 356,900 | — | — |
| 2022-02-24 | $12.24 | $12.24 | 781,300 | — | — |
| 2022-02-23 | $12.24 | $12.24 | 291,900 | — | — |
| 2022-02-22 | $12.80 | $12.80 | 342,200 | — | — |
| 2022-02-18 | $13.07 | $13.07 | 313,800 | — | — |
| 2022-02-17 | $13.14 | $13.14 | 342,700 | — | — |
| 2022-02-16 | $13.72 | $13.72 | 306,000 | — | — |
| 2022-02-15 | $14.03 | $14.03 | 214,800 | — | — |
| 2022-02-14 | $13.34 | $13.34 | 178,600 | — | — |
| 2022-02-11 | $13.50 | $13.50 | 296,900 | — | — |
| 2022-02-10 | $13.81 | $13.81 | 228,400 | — | — |
| 2022-02-09 | $14.17 | $14.17 | 184,200 | — | — |
| 2022-02-08 | $13.58 | $13.58 | 273,100 | — | — |
| 2022-02-07 | $13.31 | $13.31 | 287,900 | — | — |
| 2022-02-04 | $13.56 | $13.56 | 206,300 | — | — |
| 2022-02-03 | $13.23 | $13.23 | 172,900 | — | — |
| 2022-02-02 | $13.72 | $13.72 | 386,100 | — | — |
| 2022-02-01 | $14.18 | $14.18 | 274,000 | — | — |
| 2022-01-31 | $14.05 | $14.05 | 371,900 | — | — |
| 2022-01-28 | $12.73 | $12.73 | 521,100 | — | — |
| 2022-01-27 | $12.35 | $12.35 | 526,100 | — | — |
| 2022-01-26 | $13.54 | $13.54 | 529,200 | — | — |
| 2022-01-25 | $13.39 | $13.39 | 348,700 | — | — |
| 2022-01-24 | $13.66 | $13.66 | 1,574,700 | — | — |
| 2022-01-21 | $14.29 | $14.29 | 532,100 | — | — |
| 2022-01-20 | $15.29 | $15.29 | 595,100 | — | — |
| 2022-01-19 | $15.10 | $15.10 | 481,000 | — | — |
| 2022-01-18 | $14.91 | $14.91 | 527,100 | — | — |
| 2022-01-14 | $14.80 | $14.80 | 662,300 | — | — |
| 2022-01-13 | $14.71 | $14.71 | 691,700 | — | — |
| 2022-01-12 | $16.28 | $16.28 | 683,300 | — | — |
| 2022-01-11 | $16.01 | $16.01 | 496,100 | — | — |
| 2022-01-10 | $15.95 | $15.95 | 506,200 | — | — |
| 2022-01-07 | $16.46 | $16.46 | 650,500 | — | — |
| 2022-01-06 | $16.34 | $16.34 | 547,500 | — | — |
| 2022-01-05 | $16.18 | $16.18 | 833,400 | — | — |
| 2022-01-04 | $15.80 | $15.80 | 830,700 | — | — |
| 2022-01-03 | $16.65 | $16.65 | 411,100 | — | — |