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
- 2019-09-26 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 | $5.51 | $5.51 | 89,000 | — | — |
| 2022-12-29 | $5.57 | $5.57 | 99,000 | — | — |
| 2022-12-28 | $5.11 | $5.11 | 87,700 | — | — |
| 2022-12-27 | $5.10 | $5.10 | 151,500 | — | — |
| 2022-12-23 | $5.20 | $5.20 | 137,600 | — | — |
| 2022-12-22 | $5.24 | $5.24 | 501,600 | — | — |
| 2022-12-21 | $5.22 | $5.22 | 717,700 | — | — |
| 2022-12-20 | $4.85 | $4.85 | 207,300 | — | — |
| 2022-12-19 | $4.91 | $4.91 | 169,800 | — | — |
| 2022-12-16 | $5.04 | $5.04 | 342,500 | — | — |
| 2022-12-15 | $5.28 | $5.28 | 98,700 | — | — |
| 2022-12-14 | $5.50 | $5.50 | 184,300 | — | — |
| 2022-12-13 | $5.53 | $5.53 | 196,200 | — | — |
| 2022-12-12 | $5.40 | $5.40 | 133,000 | — | — |
| 2022-12-09 | $5.48 | $5.48 | 108,000 | — | — |
| 2022-12-08 | $5.64 | $5.64 | 78,900 | — | — |
| 2022-12-07 | $5.52 | $5.52 | 82,000 | — | — |
| 2022-12-06 | $5.86 | $5.86 | 197,300 | — | — |
| 2022-12-05 | $5.71 | $5.71 | 119,900 | — | — |
| 2022-12-02 | $5.68 | $5.68 | 115,800 | — | — |
| 2022-12-01 | $5.77 | $5.77 | 153,500 | — | — |
| 2022-11-30 | $5.54 | $5.54 | 757,300 | — | — |
| 2022-11-29 | $6.02 | $6.02 | 113,700 | — | — |
| 2022-11-28 | $5.64 | $5.64 | 120,900 | — | — |
| 2022-11-25 | $6.10 | $6.10 | 112,100 | — | — |
| 2022-11-23 | $6.01 | $6.01 | 92,900 | — | — |
| 2022-11-22 | $5.97 | $5.97 | 137,100 | — | — |
| 2022-11-21 | $5.98 | $5.98 | 152,200 | — | — |
| 2022-11-18 | $5.93 | $5.93 | 114,300 | — | — |
| 2022-11-17 | $6.09 | $6.09 | 135,000 | — | — |
| 2022-11-16 | $6.50 | $6.50 | 492,100 | — | — |
| 2022-11-15 | $7.10 | $7.10 | 466,900 | — | — |
| 2022-11-14 | $6.16 | $6.16 | 419,700 | — | — |
| 2022-11-11 | $6.60 | $6.60 | 566,400 | — | — |
| 2022-11-10 | $6.44 | $6.44 | 354,800 | — | — |
| 2022-11-09 | $5.59 | $5.59 | 627,700 | — | — |
| 2022-11-08 | $5.26 | $5.26 | 2,461,800 | — | — |
| 2022-11-07 | $4.15 | $4.15 | 296,000 | — | — |
| 2022-11-04 | $4.31 | $4.31 | 230,600 | — | — |
| 2022-11-03 | $4.33 | $4.33 | 125,800 | — | — |
| 2022-11-02 | $4.58 | $4.58 | 466,500 | — | — |
| 2022-11-01 | $5.47 | $5.47 | 158,700 | — | — |
| 2022-10-31 | $5.50 | $5.50 | 170,300 | — | — |
| 2022-10-28 | $5.24 | $5.24 | 101,000 | — | — |
| 2022-10-27 | $5.00 | $5.00 | 146,200 | — | — |
| 2022-10-26 | $4.69 | $4.69 | 185,200 | — | — |
| 2022-10-25 | $4.60 | $4.60 | 119,400 | — | — |
| 2022-10-24 | $4.25 | $4.25 | 163,100 | — | — |
| 2022-10-21 | $4.23 | $4.23 | 106,600 | — | — |
| 2022-10-20 | $4.12 | $4.12 | 118,200 | — | — |
| 2022-10-19 | $4.13 | $4.13 | 307,900 | — | — |
| 2022-10-18 | $4.25 | $4.25 | 128,300 | — | — |
| 2022-10-17 | $4.38 | $4.38 | 126,000 | — | — |
| 2022-10-14 | $4.25 | $4.25 | 122,900 | — | — |
| 2022-10-13 | $4.65 | $4.65 | 233,200 | — | — |
| 2022-10-12 | $4.44 | $4.44 | 155,000 | — | — |
| 2022-10-11 | $4.32 | $4.32 | 153,800 | — | — |
| 2022-10-10 | $4.46 | $4.46 | 173,100 | — | — |
| 2022-10-07 | $4.75 | $4.75 | 214,800 | — | — |
| 2022-10-06 | $4.84 | $4.84 | 131,500 | — | — |
| 2022-10-05 | $4.90 | $4.90 | 223,900 | — | — |
| 2022-10-04 | $5.03 | $5.03 | 694,300 | — | — |
| 2022-10-03 | $4.59 | $4.59 | 257,600 | — | — |
| 2022-09-30 | $4.37 | $4.37 | 244,800 | — | — |
| 2022-09-29 | $4.37 | $4.37 | 306,300 | — | — |
| 2022-09-28 | $4.50 | $4.50 | 190,300 | — | — |
| 2022-09-27 | $4.47 | $4.47 | 179,900 | — | — |
| 2022-09-26 | $4.40 | $4.40 | 243,300 | — | — |
| 2022-09-23 | $4.54 | $4.54 | 276,900 | — | — |
| 2022-09-22 | $4.61 | $4.61 | 269,300 | — | — |
| 2022-09-21 | $4.86 | $4.86 | 295,600 | — | — |
| 2022-09-20 | $5.01 | $5.01 | 211,200 | — | — |
| 2022-09-19 | $5.50 | $5.50 | 230,800 | — | — |
| 2022-09-16 | $5.46 | $5.46 | 627,100 | — | — |
| 2022-09-15 | $5.45 | $5.45 | 325,700 | — | — |
| 2022-09-14 | $5.20 | $5.20 | 280,100 | — | — |
| 2022-09-13 | $5.41 | $5.41 | 363,800 | — | — |
| 2022-09-12 | $5.88 | $5.88 | 424,800 | — | — |
| 2022-09-09 | $5.85 | $5.85 | 331,800 | — | — |
| 2022-09-08 | $5.19 | $5.19 | 801,000 | — | — |
| 2022-09-07 | $5.01 | $5.01 | 431,300 | — | — |
| 2022-09-06 | $5.00 | $5.00 | 387,700 | — | — |
| 2022-09-02 | $5.03 | $5.03 | 263,100 | — | — |
| 2022-09-01 | $5.01 | $5.01 | 470,800 | — | — |
| 2022-08-31 | $5.11 | $5.11 | 336,600 | — | — |
| 2022-08-30 | $5.33 | $5.33 | 291,900 | — | — |
| 2022-08-29 | $5.64 | $5.64 | 312,500 | — | — |
| 2022-08-26 | $5.82 | $5.82 | 411,300 | — | — |
| 2022-08-25 | $6.11 | $6.11 | 279,800 | — | — |
| 2022-08-24 | $6.11 | $6.11 | 222,700 | — | — |
| 2022-08-23 | $6.24 | $6.24 | 368,800 | — | — |
| 2022-08-22 | $6.24 | $6.24 | 290,300 | — | — |
| 2022-08-19 | $6.74 | $6.74 | 652,100 | — | — |
| 2022-08-18 | $6.89 | $6.89 | 229,500 | — | — |
| 2022-08-17 | $7.02 | $7.02 | 188,200 | — | — |
| 2022-08-16 | $7.36 | $7.36 | 166,800 | — | — |
| 2022-08-15 | $7.59 | $7.59 | 273,100 | — | — |
| 2022-08-12 | $7.70 | $7.70 | 501,400 | — | — |
| 2022-08-11 | $7.56 | $7.56 | 347,400 | — | — |
| 2022-08-10 | $7.34 | $7.34 | 628,100 | — | — |
| 2022-08-09 | $7.70 | $7.70 | 1,978,600 | — | — |
| 2022-08-08 | $10.77 | $10.77 | 186,300 | — | — |
| 2022-08-05 | $10.14 | $10.14 | 174,100 | — | — |
| 2022-08-04 | $9.98 | $9.98 | 184,900 | — | — |
| 2022-08-03 | $9.71 | $9.71 | 167,200 | — | — |
| 2022-08-02 | $9.54 | $9.54 | 195,400 | — | — |
| 2022-08-01 | $9.19 | $9.19 | 226,400 | — | — |
| 2022-07-29 | $9.18 | $9.18 | 185,900 | — | — |
| 2022-07-28 | $8.89 | $8.89 | 292,700 | — | — |
| 2022-07-27 | $9.49 | $9.49 | 202,600 | — | — |
| 2022-07-26 | $8.98 | $8.98 | 140,400 | — | — |
| 2022-07-25 | $9.32 | $9.32 | 186,300 | — | — |
| 2022-07-22 | $9.34 | $9.34 | 97,100 | — | — |
| 2022-07-21 | $9.54 | $9.54 | 105,100 | — | — |
| 2022-07-20 | $9.46 | $9.46 | 184,900 | — | — |
| 2022-07-19 | $9.35 | $9.35 | 419,100 | — | — |
| 2022-07-18 | $8.45 | $8.45 | 238,500 | — | — |
| 2022-07-15 | $8.50 | $8.50 | 218,100 | — | — |
| 2022-07-14 | $8.01 | $8.01 | 410,500 | — | — |
| 2022-07-13 | $8.37 | $8.37 | 180,000 | — | — |
| 2022-07-12 | $8.89 | $8.89 | 246,400 | — | — |
| 2022-07-11 | $8.22 | $8.22 | 230,100 | — | — |
| 2022-07-08 | $8.81 | $8.81 | 150,500 | — | — |
| 2022-07-07 | $8.87 | $8.87 | 75,500 | — | — |
| 2022-07-06 | $8.73 | $8.73 | 251,100 | — | — |
| 2022-07-05 | $9.00 | $9.00 | 316,700 | — | — |
| 2022-07-01 | $8.55 | $8.55 | 178,300 | — | — |
| 2022-06-30 | $8.27 | $8.27 | 307,900 | — | — |
| 2022-06-29 | $8.81 | $8.81 | 202,100 | — | — |
| 2022-06-28 | $9.00 | $9.00 | 423,400 | — | — |
| 2022-06-27 | $9.22 | $9.22 | 789,500 | — | — |
| 2022-06-24 | $8.25 | $8.25 | 1,553,100 | — | — |
| 2022-06-23 | $8.49 | $8.49 | 285,500 | — | — |
| 2022-06-22 | $8.69 | $8.69 | 223,500 | — | — |
| 2022-06-21 | $9.05 | $9.05 | 294,300 | — | — |
| 2022-06-17 | $9.15 | $9.15 | 444,100 | — | — |
| 2022-06-16 | $8.99 | $8.99 | 311,500 | — | — |
| 2022-06-15 | $10.00 | $10.00 | 250,900 | — | — |
| 2022-06-14 | $9.96 | $9.96 | 297,600 | — | — |
| 2022-06-13 | $10.09 | $10.09 | 293,500 | — | — |
| 2022-06-10 | $10.74 | $10.74 | 252,000 | — | — |
| 2022-06-09 | $11.44 | $11.44 | 155,500 | — | — |
| 2022-06-08 | $12.15 | $12.15 | 119,000 | — | — |
| 2022-06-07 | $12.67 | $12.67 | 351,300 | — | — |
| 2022-06-06 | $11.93 | $11.93 | 178,700 | — | — |
| 2022-06-03 | $11.47 | $11.47 | 233,500 | — | — |
| 2022-06-02 | $11.39 | $11.39 | 238,200 | — | — |
| 2022-06-01 | $11.30 | $11.30 | 189,000 | — | — |
| 2022-05-31 | $11.26 | $11.26 | 460,300 | — | — |
| 2022-05-27 | $11.09 | $11.09 | 92,600 | — | — |
| 2022-05-26 | $11.09 | $11.09 | 185,300 | — | — |
| 2022-05-25 | $10.84 | $10.84 | 105,900 | — | — |
| 2022-05-24 | $10.73 | $10.73 | 99,900 | — | — |
| 2022-05-23 | $11.01 | $11.01 | 178,000 | — | — |
| 2022-05-20 | $10.63 | $10.63 | 220,600 | — | — |
| 2022-05-19 | $10.89 | $10.89 | 208,300 | — | — |
| 2022-05-18 | $10.96 | $10.96 | 192,900 | — | — |
| 2022-05-17 | $11.33 | $11.33 | 278,600 | — | — |
| 2022-05-16 | $11.19 | $11.19 | 133,800 | — | — |
| 2022-05-13 | $11.44 | $11.44 | 110,500 | — | — |
| 2022-05-12 | $11.50 | $11.50 | 364,000 | — | — |
| 2022-05-11 | $11.77 | $11.77 | 159,000 | — | — |
| 2022-05-10 | $11.84 | $11.84 | 314,000 | — | — |
| 2022-05-09 | $10.79 | $10.79 | 199,000 | — | — |
| 2022-05-06 | $11.63 | $11.63 | 171,400 | — | — |
| 2022-05-05 | $11.94 | $11.94 | 126,900 | — | — |
| 2022-05-04 | $12.74 | $12.74 | 101,000 | — | — |
| 2022-05-03 | $12.06 | $12.06 | 108,600 | — | — |
| 2022-05-02 | $11.97 | $11.97 | 108,700 | — | — |
| 2022-04-29 | $11.59 | $11.59 | 58,600 | — | — |
| 2022-04-28 | $12.20 | $12.20 | 149,000 | — | — |
| 2022-04-27 | $11.53 | $11.53 | 273,000 | — | — |
| 2022-04-26 | $11.96 | $11.96 | 114,600 | — | — |
| 2022-04-25 | $12.55 | $12.55 | 190,300 | — | — |
| 2022-04-22 | $12.09 | $12.09 | 105,400 | — | — |
| 2022-04-21 | $12.70 | $12.70 | 98,800 | — | — |
| 2022-04-20 | $13.22 | $13.22 | 117,600 | — | — |
| 2022-04-19 | $13.51 | $13.51 | 148,400 | — | — |
| 2022-04-18 | $13.62 | $13.62 | 231,300 | — | — |
| 2022-04-14 | $13.50 | $13.50 | 266,200 | — | — |
| 2022-04-13 | $13.87 | $13.87 | 197,300 | — | — |
| 2022-04-12 | $13.67 | $13.67 | 176,600 | — | — |
| 2022-04-11 | $13.52 | $13.52 | 204,700 | — | — |
| 2022-04-08 | $14.07 | $14.07 | 97,800 | — | — |
| 2022-04-07 | $13.85 | $13.85 | 136,000 | — | — |
| 2022-04-06 | $14.12 | $14.12 | 156,900 | — | — |
| 2022-04-05 | $14.26 | $14.26 | 132,900 | — | — |
| 2022-04-04 | $14.43 | $14.43 | 215,100 | — | — |
| 2022-04-01 | $14.67 | $14.67 | 156,900 | — | — |
| 2022-03-31 | $14.36 | $14.36 | 129,100 | — | — |
| 2022-03-30 | $14.01 | $14.01 | 75,300 | — | — |
| 2022-03-29 | $14.15 | $14.15 | 87,900 | — | — |
| 2022-03-28 | $13.46 | $13.46 | 85,100 | — | — |
| 2022-03-25 | $13.39 | $13.39 | 75,600 | — | — |
| 2022-03-24 | $13.48 | $13.48 | 52,700 | — | — |
| 2022-03-23 | $13.53 | $13.53 | 59,300 | — | — |
| 2022-03-22 | $14.26 | $14.26 | 89,000 | — | — |
| 2022-03-21 | $14.23 | $14.23 | 104,000 | — | — |
| 2022-03-18 | $14.29 | $14.29 | 166,700 | — | — |
| 2022-03-17 | $13.97 | $13.97 | 80,100 | — | — |
| 2022-03-16 | $13.85 | $13.85 | 112,700 | — | — |
| 2022-03-15 | $13.49 | $13.49 | 112,500 | — | — |
| 2022-03-14 | $13.99 | $13.99 | 211,100 | — | — |
| 2022-03-11 | $13.05 | $13.05 | 145,600 | — | — |
| 2022-03-10 | $13.26 | $13.26 | 250,300 | — | — |
| 2022-03-09 | $13.58 | $13.58 | 99,300 | — | — |
| 2022-03-08 | $13.13 | $13.13 | 140,900 | — | — |
| 2022-03-07 | $13.45 | $13.45 | 152,700 | — | — |
| 2022-03-04 | $14.77 | $14.77 | 129,100 | — | — |
| 2022-03-03 | $15.71 | $15.71 | 225,200 | — | — |
| 2022-03-02 | $15.80 | $15.80 | 237,700 | — | — |
| 2022-03-01 | $15.02 | $15.02 | 103,900 | — | — |
| 2022-02-28 | $16.34 | $16.34 | 229,600 | — | — |
| 2022-02-25 | $16.65 | $16.65 | 190,100 | — | — |
| 2022-02-24 | $16.91 | $16.91 | 154,800 | — | — |
| 2022-02-23 | $16.73 | $16.73 | 193,900 | — | — |
| 2022-02-22 | $16.63 | $16.63 | 216,700 | — | — |
| 2022-02-18 | $17.15 | $17.15 | 194,400 | — | — |
| 2022-02-17 | $17.33 | $17.33 | 111,800 | — | — |
| 2022-02-16 | $17.61 | $17.61 | 316,700 | — | — |
| 2022-02-15 | $17.31 | $17.31 | 184,400 | — | — |
| 2022-02-14 | $16.85 | $16.85 | 61,500 | — | — |
| 2022-02-11 | $16.99 | $16.99 | 109,700 | — | — |
| 2022-02-10 | $17.05 | $17.05 | 121,800 | — | — |
| 2022-02-09 | $17.24 | $17.24 | 113,100 | — | — |
| 2022-02-08 | $17.23 | $17.23 | 164,000 | — | — |
| 2022-02-07 | $17.09 | $17.09 | 128,600 | — | — |
| 2022-02-04 | $16.85 | $16.85 | 112,200 | — | — |
| 2022-02-03 | $16.91 | $16.91 | 76,500 | — | — |
| 2022-02-02 | $17.42 | $17.42 | 104,700 | — | — |
| 2022-02-01 | $18.01 | $18.01 | 150,800 | — | — |
| 2022-01-31 | $18.01 | $18.01 | 163,600 | — | — |
| 2022-01-28 | $18.01 | $18.01 | 84,500 | — | — |
| 2022-01-27 | $18.10 | $18.10 | 144,900 | — | — |
| 2022-01-26 | $18.75 | $18.75 | 56,800 | — | — |
| 2022-01-25 | $18.90 | $18.90 | 66,000 | — | — |
| 2022-01-24 | $19.19 | $19.19 | 101,400 | — | — |
| 2022-01-21 | $18.96 | $18.96 | 116,200 | — | — |
| 2022-01-20 | $19.29 | $19.29 | 263,300 | — | — |
| 2022-01-19 | $19.90 | $19.90 | 124,300 | — | — |
| 2022-01-18 | $18.93 | $18.93 | 163,300 | — | — |
| 2022-01-14 | $19.27 | $19.27 | 64,800 | — | — |
| 2022-01-13 | $19.75 | $19.75 | 63,300 | — | — |
| 2022-01-12 | $19.60 | $19.60 | 150,700 | — | — |
| 2022-01-11 | $19.50 | $19.50 | 68,800 | — | — |
| 2022-01-10 | $19.23 | $19.23 | 84,000 | — | — |
| 2022-01-07 | $20.06 | $20.06 | 62,800 | — | — |
| 2022-01-06 | $20.31 | $20.31 | 60,100 | — | — |
| 2022-01-05 | $20.19 | $20.19 | 79,100 | — | — |
| 2022-01-04 | $20.67 | $20.67 | 149,800 | — | — |
| 2022-01-03 | $20.64 | $20.64 | 71,700 | — | — |