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
- 2020-07-10 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 | $5.99 | $5.99 | 747,500 | — | — |
| 2022-12-29 | $5.63 | $5.63 | 619,700 | — | — |
| 2022-12-28 | $5.26 | $5.26 | 907,900 | — | — |
| 2022-12-27 | $5.14 | $5.14 | 837,900 | — | — |
| 2022-12-23 | $5.54 | $5.54 | 1,103,200 | — | — |
| 2022-12-22 | $5.50 | $5.50 | 1,140,700 | — | — |
| 2022-12-21 | $5.88 | $5.88 | 819,800 | — | — |
| 2022-12-20 | $6.16 | $6.16 | 728,000 | — | — |
| 2022-12-19 | $6.23 | $6.23 | 749,700 | — | — |
| 2022-12-16 | $7.03 | $7.03 | 4,003,100 | — | — |
| 2022-12-15 | $7.09 | $7.09 | 980,100 | — | — |
| 2022-12-14 | $7.32 | $7.32 | 718,900 | — | — |
| 2022-12-13 | $7.42 | $7.42 | 938,500 | — | — |
| 2022-12-12 | $7.67 | $7.67 | 794,100 | — | — |
| 2022-12-09 | $7.44 | $7.44 | 588,100 | — | — |
| 2022-12-08 | $7.80 | $7.80 | 630,100 | — | — |
| 2022-12-07 | $7.76 | $7.76 | 633,900 | — | — |
| 2022-12-06 | $8.03 | $8.03 | 986,700 | — | — |
| 2022-12-05 | $8.15 | $8.15 | 2,072,600 | — | — |
| 2022-12-02 | $8.59 | $8.59 | 705,700 | — | — |
| 2022-12-01 | $8.37 | $8.37 | 562,200 | — | — |
| 2022-11-30 | $8.48 | $8.48 | 1,366,900 | — | — |
| 2022-11-29 | $8.09 | $8.09 | 714,900 | — | — |
| 2022-11-28 | $8.09 | $8.09 | 674,900 | — | — |
| 2022-11-25 | $8.67 | $8.67 | 186,000 | — | — |
| 2022-11-23 | $8.75 | $8.75 | 576,200 | — | — |
| 2022-11-22 | $9.11 | $9.11 | 337,700 | — | — |
| 2022-11-21 | $9.06 | $9.06 | 441,700 | — | — |
| 2022-11-18 | $9.32 | $9.32 | 472,000 | — | — |
| 2022-11-17 | $9.67 | $9.67 | 448,300 | — | — |
| 2022-11-16 | $9.82 | $9.82 | 561,100 | — | — |
| 2022-11-15 | $10.92 | $10.92 | 1,306,000 | — | — |
| 2022-11-14 | $11.29 | $11.29 | 536,300 | — | — |
| 2022-11-11 | $11.14 | $11.14 | 598,300 | — | — |
| 2022-11-10 | $10.56 | $10.56 | 1,017,700 | — | — |
| 2022-11-09 | $10.81 | $10.81 | 323,300 | — | — |
| 2022-11-08 | $11.53 | $11.53 | 390,100 | — | — |
| 2022-11-07 | $11.63 | $11.63 | 284,200 | — | — |
| 2022-11-04 | $12.02 | $12.02 | 489,800 | — | — |
| 2022-11-03 | $12.12 | $12.12 | 210,100 | — | — |
| 2022-11-02 | $12.24 | $12.24 | 288,000 | — | — |
| 2022-11-01 | $12.69 | $12.69 | 398,800 | — | — |
| 2022-10-31 | $12.61 | $12.61 | 347,400 | — | — |
| 2022-10-28 | $13.00 | $13.00 | 417,700 | — | — |
| 2022-10-27 | $12.28 | $12.28 | 344,400 | — | — |
| 2022-10-26 | $12.36 | $12.36 | 335,400 | — | — |
| 2022-10-25 | $12.55 | $12.55 | 352,600 | — | — |
| 2022-10-24 | $12.58 | $12.58 | 432,600 | — | — |
| 2022-10-21 | $12.77 | $12.77 | 426,700 | — | — |
| 2022-10-20 | $12.51 | $12.51 | 282,400 | — | — |
| 2022-10-19 | $12.62 | $12.62 | 797,500 | — | — |
| 2022-10-18 | $13.36 | $13.36 | 214,600 | — | — |
| 2022-10-17 | $13.33 | $13.33 | 462,100 | — | — |
| 2022-10-14 | $13.29 | $13.29 | 377,900 | — | — |
| 2022-10-13 | $13.58 | $13.58 | 677,800 | — | — |
| 2022-10-12 | $13.09 | $13.09 | 400,700 | — | — |
| 2022-10-11 | $13.16 | $13.16 | 321,000 | — | — |
| 2022-10-10 | $13.52 | $13.52 | 275,300 | — | — |
| 2022-10-07 | $13.32 | $13.32 | 311,900 | — | — |
| 2022-10-06 | $14.20 | $14.20 | 275,800 | — | — |
| 2022-10-05 | $14.15 | $14.15 | 329,600 | — | — |
| 2022-10-04 | $14.35 | $14.35 | 439,000 | — | — |
| 2022-10-03 | $13.15 | $13.15 | 287,000 | — | — |
| 2022-09-30 | $13.16 | $13.16 | 261,700 | — | — |
| 2022-09-29 | $12.63 | $12.63 | 326,400 | — | — |
| 2022-09-28 | $12.94 | $12.94 | 394,000 | — | — |
| 2022-09-27 | $12.62 | $12.62 | 442,100 | — | — |
| 2022-09-26 | $12.27 | $12.27 | 265,800 | — | — |
| 2022-09-23 | $12.34 | $12.34 | 480,700 | — | — |
| 2022-09-22 | $12.52 | $12.52 | 331,800 | — | — |
| 2022-09-21 | $12.50 | $12.50 | 548,400 | — | — |
| 2022-09-20 | $12.29 | $12.29 | 496,700 | — | — |
| 2022-09-19 | $12.55 | $12.55 | 584,300 | — | — |
| 2022-09-16 | $13.43 | $13.43 | 2,052,300 | — | — |
| 2022-09-15 | $14.49 | $14.49 | 316,800 | — | — |
| 2022-09-14 | $14.19 | $14.19 | 402,500 | — | — |
| 2022-09-13 | $13.88 | $13.88 | 486,000 | — | — |
| 2022-09-12 | $14.10 | $14.10 | 546,500 | — | — |
| 2022-09-09 | $14.61 | $14.61 | 259,500 | — | — |
| 2022-09-08 | $14.99 | $14.99 | 260,600 | — | — |
| 2022-09-07 | $14.81 | $14.81 | 237,600 | — | — |
| 2022-09-06 | $13.94 | $13.94 | 246,600 | — | — |
| 2022-09-02 | $14.24 | $14.24 | 288,400 | — | — |
| 2022-09-01 | $14.55 | $14.55 | 248,400 | — | — |
| 2022-08-31 | $14.39 | $14.39 | 243,400 | — | — |
| 2022-08-30 | $14.28 | $14.28 | 276,900 | — | — |
| 2022-08-29 | $14.81 | $14.81 | 225,200 | — | — |
| 2022-08-26 | $14.77 | $14.77 | 375,900 | — | — |
| 2022-08-25 | $16.19 | $16.19 | 204,600 | — | — |
| 2022-08-24 | $16.52 | $16.52 | 266,200 | — | — |
| 2022-08-23 | $16.02 | $16.02 | 386,700 | — | — |
| 2022-08-22 | $15.70 | $15.70 | 340,700 | — | — |
| 2022-08-19 | $16.46 | $16.46 | 244,000 | — | — |
| 2022-08-18 | $17.01 | $17.01 | 473,600 | — | — |
| 2022-08-17 | $17.28 | $17.28 | 244,900 | — | — |
| 2022-08-16 | $17.73 | $17.73 | 459,500 | — | — |
| 2022-08-15 | $18.39 | $18.39 | 551,200 | — | — |
| 2022-08-12 | $17.37 | $17.37 | 732,900 | — | — |
| 2022-08-11 | $15.60 | $15.60 | 680,300 | — | — |
| 2022-08-10 | $15.96 | $15.96 | 432,700 | — | — |
| 2022-08-09 | $15.50 | $15.50 | 568,500 | — | — |
| 2022-08-08 | $16.19 | $16.19 | 1,150,000 | — | — |
| 2022-08-05 | $14.89 | $14.89 | 645,600 | — | — |
| 2022-08-04 | $13.69 | $13.69 | 422,200 | — | — |
| 2022-08-03 | $13.46 | $13.46 | 570,300 | — | — |
| 2022-08-02 | $12.80 | $12.80 | 450,400 | — | — |
| 2022-08-01 | $12.46 | $12.46 | 489,400 | — | — |
| 2022-07-29 | $13.51 | $13.51 | 321,700 | — | — |
| 2022-07-28 | $13.32 | $13.32 | 413,500 | — | — |
| 2022-07-27 | $12.84 | $12.84 | 583,600 | — | — |
| 2022-07-26 | $13.06 | $13.06 | 350,800 | — | — |
| 2022-07-25 | $13.40 | $13.40 | 331,800 | — | — |
| 2022-07-22 | $13.51 | $13.51 | 235,600 | — | — |
| 2022-07-21 | $14.25 | $14.25 | 196,700 | — | — |
| 2022-07-20 | $14.44 | $14.44 | 664,900 | — | — |
| 2022-07-19 | $13.87 | $13.87 | 432,900 | — | — |
| 2022-07-18 | $13.59 | $13.59 | 496,100 | — | — |
| 2022-07-15 | $14.19 | $14.19 | 300,400 | — | — |
| 2022-07-14 | $13.74 | $13.74 | 353,000 | — | — |
| 2022-07-13 | $14.04 | $14.04 | 481,600 | — | — |
| 2022-07-12 | $13.91 | $13.91 | 447,800 | — | — |
| 2022-07-11 | $13.44 | $13.44 | 373,400 | — | — |
| 2022-07-08 | $14.47 | $14.47 | 530,200 | — | — |
| 2022-07-07 | $14.54 | $14.54 | 607,400 | — | — |
| 2022-07-06 | $13.76 | $13.76 | 534,900 | — | — |
| 2022-07-05 | $13.97 | $13.97 | 745,200 | — | — |
| 2022-07-01 | $13.18 | $13.18 | 514,800 | — | — |
| 2022-06-30 | $12.32 | $12.32 | 358,900 | — | — |
| 2022-06-29 | $12.02 | $12.02 | 290,800 | — | — |
| 2022-06-28 | $12.14 | $12.14 | 346,100 | — | — |
| 2022-06-27 | $12.36 | $12.36 | 473,900 | — | — |
| 2022-06-24 | $13.02 | $13.02 | 3,297,400 | — | — |
| 2022-06-23 | $12.88 | $12.88 | 721,600 | — | — |
| 2022-06-22 | $12.81 | $12.81 | 583,800 | — | — |
| 2022-06-21 | $12.99 | $12.99 | 799,400 | — | — |
| 2022-06-17 | $12.25 | $12.25 | 2,306,800 | — | — |
| 2022-06-16 | $11.44 | $11.44 | 765,300 | — | — |
| 2022-06-15 | $11.93 | $11.93 | 845,000 | — | — |
| 2022-06-14 | $12.18 | $12.18 | 597,300 | — | — |
| 2022-06-13 | $12.33 | $12.33 | 916,700 | — | — |
| 2022-06-10 | $13.29 | $13.29 | 446,100 | — | — |
| 2022-06-09 | $14.27 | $14.27 | 370,500 | — | — |
| 2022-06-08 | $14.95 | $14.95 | 429,300 | — | — |
| 2022-06-07 | $14.93 | $14.93 | 511,100 | — | — |
| 2022-06-06 | $14.33 | $14.33 | 670,500 | — | — |
| 2022-06-03 | $15.05 | $15.05 | 721,900 | — | — |
| 2022-06-02 | $14.31 | $14.31 | 556,900 | — | — |
| 2022-06-01 | $13.61 | $13.61 | 677,800 | — | — |
| 2022-05-31 | $14.43 | $14.43 | 1,344,800 | — | — |
| 2022-05-27 | $13.55 | $13.55 | 781,700 | — | — |
| 2022-05-26 | $12.47 | $12.47 | 727,100 | — | — |
| 2022-05-25 | $12.60 | $12.60 | 928,700 | — | — |
| 2022-05-24 | $12.35 | $12.35 | 1,288,000 | — | — |
| 2022-05-23 | $12.77 | $12.77 | 982,600 | — | — |
| 2022-05-20 | $12.67 | $12.67 | 782,600 | — | — |
| 2022-05-19 | $12.90 | $12.90 | 704,500 | — | — |
| 2022-05-18 | $13.08 | $13.08 | 930,000 | — | — |
| 2022-05-17 | $13.81 | $13.81 | 760,600 | — | — |
| 2022-05-16 | $13.86 | $13.86 | 697,800 | — | — |
| 2022-05-13 | $14.02 | $14.02 | 958,000 | — | — |
| 2022-05-12 | $12.68 | $12.68 | 1,270,600 | — | — |
| 2022-05-11 | $12.43 | $12.43 | 1,299,100 | — | — |
| 2022-05-10 | $13.19 | $13.19 | 1,578,600 | — | — |
| 2022-05-09 | $13.31 | $13.31 | 1,875,300 | — | — |
| 2022-05-06 | $15.29 | $15.29 | 1,459,700 | — | — |
| 2022-05-05 | $16.49 | $16.49 | 2,314,500 | — | — |
| 2022-05-04 | $19.44 | $19.44 | 2,261,600 | — | — |
| 2022-05-03 | $18.70 | $18.70 | 1,925,900 | — | — |
| 2022-05-02 | $18.77 | $18.77 | 2,401,900 | — | — |
| 2022-04-29 | $18.44 | $18.44 | 2,074,600 | — | — |
| 2022-04-28 | $18.02 | $18.02 | 7,446,700 | — | — |
| 2022-04-27 | $18.30 | $18.30 | 15,196,300 | — | — |
| 2022-04-26 | $16.79 | $16.79 | 18,020,700 | — | — |
| 2022-04-25 | $18.72 | $18.72 | 109,832,000 | — | — |
| 2022-04-22 | $7.77 | $7.77 | 110,800 | — | — |
| 2022-04-21 | $7.97 | $7.97 | 104,900 | — | — |
| 2022-04-20 | $8.40 | $8.40 | 133,400 | — | — |
| 2022-04-19 | $8.44 | $8.44 | 100,100 | — | — |
| 2022-04-18 | $8.31 | $8.31 | 94,800 | — | — |
| 2022-04-14 | $8.79 | $8.79 | 77,400 | — | — |
| 2022-04-13 | $9.11 | $9.11 | 196,000 | — | — |
| 2022-04-12 | $9.04 | $9.04 | 477,000 | — | — |
| 2022-04-11 | $10.14 | $10.14 | 359,600 | — | — |
| 2022-04-08 | $11.23 | $11.23 | 97,300 | — | — |
| 2022-04-07 | $12.04 | $12.04 | 118,300 | — | — |
| 2022-04-06 | $12.05 | $12.05 | 116,200 | — | — |
| 2022-04-05 | $12.01 | $12.01 | 360,000 | — | — |
| 2022-04-04 | $12.50 | $12.50 | 209,500 | — | — |
| 2022-04-01 | $11.44 | $11.44 | 117,500 | — | — |
| 2022-03-31 | $11.38 | $11.38 | 96,300 | — | — |
| 2022-03-30 | $11.42 | $11.42 | 86,700 | — | — |
| 2022-03-29 | $11.91 | $11.91 | 114,800 | — | — |
| 2022-03-28 | $11.15 | $11.15 | 159,900 | — | — |
| 2022-03-25 | $11.48 | $11.48 | 158,200 | — | — |
| 2022-03-24 | $11.86 | $11.86 | 154,700 | — | — |
| 2022-03-23 | $11.37 | $11.37 | 180,600 | — | — |
| 2022-03-22 | $11.00 | $11.00 | 402,300 | — | — |
| 2022-03-21 | $11.54 | $11.54 | 455,600 | — | — |
| 2022-03-18 | $12.04 | $12.04 | 504,500 | — | — |
| 2022-03-17 | $11.47 | $11.47 | 270,800 | — | — |
| 2022-03-16 | $10.36 | $10.36 | 265,300 | — | — |
| 2022-03-15 | $9.62 | $9.62 | 130,600 | — | — |
| 2022-03-14 | $9.44 | $9.44 | 150,500 | — | — |
| 2022-03-11 | $9.96 | $9.96 | 211,100 | — | — |
| 2022-03-10 | $10.08 | $10.08 | 91,300 | — | — |
| 2022-03-09 | $10.34 | $10.34 | 119,900 | — | — |
| 2022-03-08 | $9.57 | $9.57 | 145,000 | — | — |
| 2022-03-07 | $9.69 | $9.69 | 393,400 | — | — |
| 2022-03-04 | $9.10 | $9.10 | 281,300 | — | — |
| 2022-03-03 | $8.86 | $8.86 | 213,300 | — | — |
| 2022-03-02 | $9.00 | $9.00 | 203,000 | — | — |
| 2022-03-01 | $8.66 | $8.66 | 238,800 | — | — |
| 2022-02-28 | $9.06 | $9.06 | 155,000 | — | — |
| 2022-02-25 | $9.37 | $9.37 | 130,800 | — | — |
| 2022-02-24 | $9.10 | $9.10 | 260,600 | — | — |
| 2022-02-23 | $9.00 | $9.00 | 197,700 | — | — |
| 2022-02-22 | $9.18 | $9.18 | 220,600 | — | — |
| 2022-02-18 | $9.50 | $9.50 | 440,800 | — | — |
| 2022-02-17 | $9.72 | $9.72 | 154,200 | — | — |
| 2022-02-16 | $10.42 | $10.42 | 188,500 | — | — |
| 2022-02-15 | $10.49 | $10.49 | 185,100 | — | — |
| 2022-02-14 | $10.00 | $10.00 | 142,000 | — | — |
| 2022-02-11 | $10.00 | $10.00 | 181,500 | — | — |
| 2022-02-10 | $10.01 | $10.01 | 191,000 | — | — |
| 2022-02-09 | $10.32 | $10.32 | 177,000 | — | — |
| 2022-02-08 | $9.83 | $9.83 | 183,000 | — | — |
| 2022-02-07 | $9.70 | $9.70 | 197,400 | — | — |
| 2022-02-04 | $9.61 | $9.61 | 352,800 | — | — |
| 2022-02-03 | $9.25 | $9.25 | 283,800 | — | — |
| 2022-02-02 | $9.64 | $9.64 | 309,100 | — | — |
| 2022-02-01 | $10.27 | $10.27 | 269,900 | — | — |
| 2022-01-31 | $9.91 | $9.91 | 113,400 | — | — |
| 2022-01-28 | $9.31 | $9.31 | 149,700 | — | — |
| 2022-01-27 | $8.94 | $8.94 | 306,700 | — | — |
| 2022-01-26 | $10.30 | $10.30 | 245,200 | — | — |
| 2022-01-25 | $10.63 | $10.63 | 137,300 | — | — |
| 2022-01-24 | $10.57 | $10.57 | 440,600 | — | — |
| 2022-01-21 | $10.50 | $10.50 | 205,100 | — | — |
| 2022-01-20 | $10.86 | $10.86 | 189,100 | — | — |
| 2022-01-19 | $11.21 | $11.21 | 127,300 | — | — |
| 2022-01-18 | $11.21 | $11.21 | 168,000 | — | — |
| 2022-01-14 | $12.14 | $12.14 | 155,000 | — | — |
| 2022-01-13 | $12.24 | $12.24 | 218,800 | — | — |
| 2022-01-12 | $12.67 | $12.67 | 223,300 | — | — |
| 2022-01-11 | $13.42 | $13.42 | 219,300 | — | — |
| 2022-01-10 | $13.61 | $13.61 | 244,000 | — | — |
| 2022-01-07 | $13.50 | $13.50 | 171,900 | — | — |
| 2022-01-06 | $13.45 | $13.45 | 223,800 | — | — |
| 2022-01-05 | $13.76 | $13.76 | 341,800 | — | — |
| 2022-01-04 | $14.27 | $14.27 | 257,600 | — | — |
| 2022-01-03 | $14.99 | $14.99 | 211,800 | — | — |