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
- 2018-03-13 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 | $5.77 | $5.77 | 332,200 | — | — |
| 2022-12-29 | $5.72 | $5.72 | 413,300 | — | — |
| 2022-12-28 | $5.59 | $5.59 | 269,500 | — | — |
| 2022-12-27 | $5.42 | $5.42 | 256,200 | — | — |
| 2022-12-23 | $5.36 | $5.36 | 238,700 | — | — |
| 2022-12-22 | $5.31 | $5.31 | 290,400 | — | — |
| 2022-12-21 | $5.34 | $5.34 | 284,700 | — | — |
| 2022-12-20 | $5.27 | $5.27 | 242,500 | — | — |
| 2022-12-19 | $5.20 | $5.20 | 490,700 | — | — |
| 2022-12-16 | $5.39 | $5.39 | 824,700 | — | — |
| 2022-12-15 | $5.30 | $5.30 | 368,500 | — | — |
| 2022-12-14 | $5.42 | $5.42 | 439,100 | — | — |
| 2022-12-13 | $5.26 | $5.26 | 363,600 | — | — |
| 2022-12-12 | $5.45 | $5.45 | 341,700 | — | — |
| 2022-12-09 | $5.35 | $5.35 | 252,400 | — | — |
| 2022-12-08 | $5.54 | $5.54 | 292,200 | — | — |
| 2022-12-07 | $5.59 | $5.59 | 220,300 | — | — |
| 2022-12-06 | $5.69 | $5.69 | 334,800 | — | — |
| 2022-12-05 | $5.87 | $5.87 | 313,300 | — | — |
| 2022-12-02 | $5.73 | $5.73 | 258,200 | — | — |
| 2022-12-01 | $5.71 | $5.71 | 374,400 | — | — |
| 2022-11-30 | $5.41 | $5.41 | 311,000 | — | — |
| 2022-11-29 | $5.15 | $5.15 | 230,900 | — | — |
| 2022-11-28 | $5.31 | $5.31 | 302,800 | — | — |
| 2022-11-25 | $5.64 | $5.64 | 86,900 | — | — |
| 2022-11-23 | $5.69 | $5.69 | 277,400 | — | — |
| 2022-11-22 | $5.53 | $5.53 | 295,800 | — | — |
| 2022-11-21 | $5.59 | $5.59 | 528,000 | — | — |
| 2022-11-18 | $5.27 | $5.27 | 427,000 | — | — |
| 2022-11-17 | $5.47 | $5.47 | 743,900 | — | — |
| 2022-11-16 | $5.75 | $5.75 | 665,900 | — | — |
| 2022-11-15 | $6.23 | $6.23 | 761,000 | — | — |
| 2022-11-14 | $6.05 | $6.05 | 762,200 | — | — |
| 2022-11-11 | $6.00 | $6.00 | 1,016,900 | — | — |
| 2022-11-10 | $5.80 | $5.80 | 714,600 | — | — |
| 2022-11-09 | $5.65 | $5.65 | 743,400 | — | — |
| 2022-11-08 | $5.62 | $5.62 | 847,100 | — | — |
| 2022-11-07 | $5.45 | $5.45 | 766,500 | — | — |
| 2022-11-04 | $5.23 | $5.23 | 1,266,700 | — | — |
| 2022-11-03 | $4.99 | $4.99 | 1,132,900 | — | — |
| 2022-11-02 | $4.40 | $4.40 | 1,480,600 | — | — |
| 2022-11-01 | $3.97 | $3.97 | 1,168,400 | — | — |
| 2022-10-31 | $3.80 | $3.80 | 495,200 | — | — |
| 2022-10-28 | $3.78 | $3.78 | 329,100 | — | — |
| 2022-10-27 | $3.68 | $3.68 | 336,800 | — | — |
| 2022-10-26 | $3.74 | $3.74 | 423,200 | — | — |
| 2022-10-25 | $3.71 | $3.71 | 713,500 | — | — |
| 2022-10-24 | $3.41 | $3.41 | 384,600 | — | — |
| 2022-10-21 | $3.50 | $3.50 | 358,400 | — | — |
| 2022-10-20 | $3.44 | $3.44 | 420,900 | — | — |
| 2022-10-19 | $3.29 | $3.29 | 655,300 | — | — |
| 2022-10-18 | $3.27 | $3.27 | 632,900 | — | — |
| 2022-10-17 | $3.27 | $3.27 | 1,186,100 | — | — |
| 2022-10-14 | $2.91 | $2.91 | 423,800 | — | — |
| 2022-10-13 | $3.10 | $3.10 | 613,300 | — | — |
| 2022-10-12 | $3.21 | $3.21 | 406,000 | — | — |
| 2022-10-11 | $3.26 | $3.26 | 460,300 | — | — |
| 2022-10-10 | $3.13 | $3.13 | 629,700 | — | — |
| 2022-10-07 | $3.24 | $3.24 | 556,600 | — | — |
| 2022-10-06 | $3.41 | $3.41 | 442,700 | — | — |
| 2022-10-05 | $3.47 | $3.47 | 478,400 | — | — |
| 2022-10-04 | $3.65 | $3.65 | 849,900 | — | — |
| 2022-10-03 | $3.40 | $3.40 | 872,700 | — | — |
| 2022-09-30 | $3.42 | $3.42 | 1,143,600 | — | — |
| 2022-09-29 | $3.42 | $3.42 | 718,200 | — | — |
| 2022-09-28 | $3.61 | $3.61 | 612,400 | — | — |
| 2022-09-27 | $3.55 | $3.55 | 510,100 | — | — |
| 2022-09-26 | $3.57 | $3.57 | 696,400 | — | — |
| 2022-09-23 | $3.88 | $3.88 | 1,023,800 | — | — |
| 2022-09-22 | $3.90 | $3.90 | 798,200 | — | — |
| 2022-09-21 | $4.01 | $4.01 | 494,300 | — | — |
| 2022-09-20 | $4.14 | $4.14 | 577,200 | — | — |
| 2022-09-19 | $4.56 | $4.56 | 410,400 | — | — |
| 2022-09-16 | $4.63 | $4.63 | 792,100 | — | — |
| 2022-09-15 | $5.05 | $5.05 | 522,200 | — | — |
| 2022-09-14 | $5.01 | $5.01 | 627,500 | — | — |
| 2022-09-13 | $5.26 | $5.26 | 754,500 | — | — |
| 2022-09-12 | $5.54 | $5.54 | 545,300 | — | — |
| 2022-09-09 | $5.23 | $5.23 | 370,600 | — | — |
| 2022-09-08 | $5.11 | $5.11 | 363,400 | — | — |
| 2022-09-07 | $5.07 | $5.07 | 770,000 | — | — |
| 2022-09-06 | $4.82 | $4.82 | 528,400 | — | — |
| 2022-09-02 | $4.94 | $4.94 | 481,000 | — | — |
| 2022-09-01 | $5.04 | $5.04 | 529,800 | — | — |
| 2022-08-31 | $5.29 | $5.29 | 531,400 | — | — |
| 2022-08-30 | $5.49 | $5.49 | 398,900 | — | — |
| 2022-08-29 | $5.53 | $5.53 | 426,300 | — | — |
| 2022-08-26 | $5.70 | $5.70 | 742,600 | — | — |
| 2022-08-25 | $6.30 | $6.30 | 431,000 | — | — |
| 2022-08-24 | $6.20 | $6.20 | 477,000 | — | — |
| 2022-08-23 | $5.91 | $5.91 | 479,400 | — | — |
| 2022-08-22 | $5.77 | $5.77 | 977,700 | — | — |
| 2022-08-19 | $5.97 | $5.97 | 742,700 | — | — |
| 2022-08-18 | $6.20 | $6.20 | 341,500 | — | — |
| 2022-08-17 | $6.10 | $6.10 | 436,900 | — | — |
| 2022-08-16 | $6.31 | $6.31 | 636,900 | — | — |
| 2022-08-15 | $6.23 | $6.23 | 672,800 | — | — |
| 2022-08-12 | $6.40 | $6.40 | 643,300 | — | — |
| 2022-08-11 | $6.20 | $6.20 | 765,100 | — | — |
| 2022-08-10 | $5.84 | $5.84 | 978,600 | — | — |
| 2022-08-09 | $5.38 | $5.38 | 1,067,300 | — | — |
| 2022-08-08 | $5.47 | $5.47 | 1,425,300 | — | — |
| 2022-08-05 | $5.18 | $5.18 | 1,227,400 | — | — |
| 2022-08-04 | $5.36 | $5.36 | 1,234,900 | — | — |
| 2022-08-03 | $5.30 | $5.30 | 1,590,600 | — | — |
| 2022-08-02 | $4.97 | $4.97 | 1,293,500 | — | — |
| 2022-08-01 | $4.91 | $4.91 | 1,345,200 | — | — |
| 2022-07-29 | $5.11 | $5.11 | 2,962,200 | — | — |
| 2022-07-28 | $4.82 | $4.82 | 5,065,500 | — | — |
| 2022-07-27 | $6.86 | $6.86 | 498,500 | — | — |
| 2022-07-26 | $6.39 | $6.39 | 479,400 | — | — |
| 2022-07-25 | $6.68 | $6.68 | 378,300 | — | — |
| 2022-07-22 | $6.80 | $6.80 | 415,800 | — | — |
| 2022-07-21 | $6.93 | $6.93 | 490,600 | — | — |
| 2022-07-20 | $6.74 | $6.74 | 583,300 | — | — |
| 2022-07-19 | $6.29 | $6.29 | 674,700 | — | — |
| 2022-07-18 | $5.76 | $5.76 | 505,300 | — | — |
| 2022-07-15 | $5.83 | $5.83 | 569,900 | — | — |
| 2022-07-14 | $5.71 | $5.71 | 950,000 | — | — |
| 2022-07-13 | $5.58 | $5.58 | 2,455,300 | — | — |
| 2022-07-12 | $6.12 | $6.12 | 1,247,600 | — | — |
| 2022-07-11 | $6.19 | $6.19 | 2,103,600 | — | — |
| 2022-07-08 | $6.77 | $6.77 | 672,000 | — | — |
| 2022-07-07 | $6.78 | $6.78 | 445,100 | — | — |
| 2022-07-06 | $6.56 | $6.56 | 479,000 | — | — |
| 2022-07-05 | $6.84 | $6.84 | 497,100 | — | — |
| 2022-07-01 | $6.99 | $6.99 | 445,800 | — | — |
| 2022-06-30 | $7.00 | $7.00 | 596,600 | — | — |
| 2022-06-29 | $7.45 | $7.45 | 767,300 | — | — |
| 2022-06-28 | $7.50 | $7.50 | 629,300 | — | — |
| 2022-06-27 | $7.61 | $7.61 | 484,200 | — | — |
| 2022-06-24 | $7.42 | $7.42 | 1,727,000 | — | — |
| 2022-06-23 | $7.17 | $7.17 | 1,020,800 | — | — |
| 2022-06-22 | $7.53 | $7.53 | 1,171,300 | — | — |
| 2022-06-21 | $7.06 | $7.06 | 1,076,600 | — | — |
| 2022-06-17 | $7.00 | $7.00 | 1,295,700 | — | — |
| 2022-06-16 | $7.45 | $7.45 | 1,027,600 | — | — |
| 2022-06-15 | $7.85 | $7.85 | 1,059,000 | — | — |
| 2022-06-14 | $7.91 | $7.91 | 873,700 | — | — |
| 2022-06-13 | $8.45 | $8.45 | 1,034,200 | — | — |
| 2022-06-10 | $9.55 | $9.55 | 774,100 | — | — |
| 2022-06-09 | $10.29 | $10.29 | 743,200 | — | — |
| 2022-06-08 | $10.96 | $10.96 | 1,452,400 | — | — |
| 2022-06-07 | $11.01 | $11.01 | 989,300 | — | — |
| 2022-06-06 | $12.29 | $12.29 | 545,300 | — | — |
| 2022-06-03 | $12.68 | $12.68 | 615,100 | — | — |
| 2022-06-02 | $13.07 | $13.07 | 333,000 | — | — |
| 2022-06-01 | $12.60 | $12.60 | 485,000 | — | — |
| 2022-05-31 | $12.46 | $12.46 | 553,300 | — | — |
| 2022-05-27 | $12.72 | $12.72 | 366,500 | — | — |
| 2022-05-26 | $12.17 | $12.17 | 277,400 | — | — |
| 2022-05-25 | $11.81 | $11.81 | 287,200 | — | — |
| 2022-05-24 | $11.71 | $11.71 | 417,700 | — | — |
| 2022-05-23 | $12.11 | $12.11 | 542,600 | — | — |
| 2022-05-20 | $11.73 | $11.73 | 605,300 | — | — |
| 2022-05-19 | $11.87 | $11.87 | 585,900 | — | — |
| 2022-05-18 | $11.43 | $11.43 | 475,800 | — | — |
| 2022-05-17 | $11.91 | $11.91 | 336,100 | — | — |
| 2022-05-16 | $11.46 | $11.46 | 392,300 | — | — |
| 2022-05-13 | $11.65 | $11.65 | 430,400 | — | — |
| 2022-05-12 | $11.23 | $11.23 | 656,900 | — | — |
| 2022-05-11 | $11.03 | $11.03 | 841,200 | — | — |
| 2022-05-10 | $12.00 | $12.00 | 1,418,600 | — | — |
| 2022-05-09 | $12.00 | $12.00 | 1,301,800 | — | — |
| 2022-05-06 | $12.36 | $12.36 | 2,365,700 | — | — |
| 2022-05-05 | $15.00 | $15.00 | 613,700 | — | — |
| 2022-05-04 | $15.59 | $15.59 | 296,800 | — | — |
| 2022-05-03 | $15.41 | $15.41 | 541,500 | — | — |
| 2022-05-02 | $15.58 | $15.58 | 763,200 | — | — |
| 2022-04-29 | $15.08 | $15.08 | 904,300 | — | — |
| 2022-04-28 | $15.52 | $15.52 | 447,600 | — | — |
| 2022-04-27 | $15.09 | $15.09 | 608,400 | — | — |
| 2022-04-26 | $15.11 | $15.11 | 392,400 | — | — |
| 2022-04-25 | $16.08 | $16.08 | 1,129,000 | — | — |
| 2022-04-22 | $15.77 | $15.77 | 523,000 | — | — |
| 2022-04-21 | $16.34 | $16.34 | 645,600 | — | — |
| 2022-04-20 | $17.22 | $17.22 | 275,800 | — | — |
| 2022-04-19 | $17.58 | $17.58 | 207,600 | — | — |
| 2022-04-18 | $17.01 | $17.01 | 272,300 | — | — |
| 2022-04-14 | $17.32 | $17.32 | 772,900 | — | — |
| 2022-04-13 | $17.30 | $17.30 | 637,300 | — | — |
| 2022-04-12 | $17.21 | $17.21 | 306,800 | — | — |
| 2022-04-11 | $17.57 | $17.57 | 339,800 | — | — |
| 2022-04-08 | $18.09 | $18.09 | 678,200 | — | — |
| 2022-04-07 | $18.98 | $18.98 | 699,000 | — | — |
| 2022-04-06 | $18.99 | $18.99 | 588,700 | — | — |
| 2022-04-05 | $19.44 | $19.44 | 454,100 | — | — |
| 2022-04-04 | $20.19 | $20.19 | 591,600 | — | — |
| 2022-04-01 | $20.29 | $20.29 | 740,800 | — | — |
| 2022-03-31 | $20.43 | $20.43 | 439,800 | — | — |
| 2022-03-30 | $20.67 | $20.67 | 368,100 | — | — |
| 2022-03-29 | $22.04 | $22.04 | 769,800 | — | — |
| 2022-03-28 | $21.29 | $21.29 | 885,500 | — | — |
| 2022-03-25 | $21.91 | $21.91 | 736,600 | — | — |
| 2022-03-24 | $22.70 | $22.70 | 321,800 | — | — |
| 2022-03-23 | $22.10 | $22.10 | 246,500 | — | — |
| 2022-03-22 | $23.29 | $23.29 | 291,900 | — | — |
| 2022-03-21 | $22.69 | $22.69 | 336,300 | — | — |
| 2022-03-18 | $23.72 | $23.72 | 510,900 | — | — |
| 2022-03-17 | $23.44 | $23.44 | 277,700 | — | — |
| 2022-03-16 | $23.07 | $23.07 | 443,600 | — | — |
| 2022-03-15 | $20.99 | $20.99 | 492,000 | — | — |
| 2022-03-14 | $20.68 | $20.68 | 379,900 | — | — |
| 2022-03-11 | $20.66 | $20.66 | 245,200 | — | — |
| 2022-03-10 | $21.31 | $21.31 | 431,800 | — | — |
| 2022-03-09 | $21.75 | $21.75 | 757,400 | — | — |
| 2022-03-08 | $20.70 | $20.70 | 666,500 | — | — |
| 2022-03-07 | $20.83 | $20.83 | 538,900 | — | — |
| 2022-03-04 | $21.59 | $21.59 | 644,400 | — | — |
| 2022-03-03 | $22.52 | $22.52 | 768,600 | — | — |
| 2022-03-02 | $22.96 | $22.96 | 914,100 | — | — |
| 2022-03-01 | $20.61 | $20.61 | 1,723,300 | — | — |
| 2022-02-28 | $24.20 | $24.20 | 668,900 | — | — |
| 2022-02-25 | $24.76 | $24.76 | 1,362,100 | — | — |
| 2022-02-24 | $26.41 | $26.41 | 616,300 | — | — |
| 2022-02-23 | $25.28 | $25.28 | 431,800 | — | — |
| 2022-02-22 | $26.05 | $26.05 | 366,100 | — | — |
| 2022-02-18 | $26.15 | $26.15 | 379,400 | — | — |
| 2022-02-17 | $25.93 | $25.93 | 347,500 | — | — |
| 2022-02-16 | $27.20 | $27.20 | 362,200 | — | — |
| 2022-02-15 | $28.48 | $28.48 | 499,800 | — | — |
| 2022-02-14 | $26.96 | $26.96 | 779,900 | — | — |
| 2022-02-11 | $27.69 | $27.69 | 1,292,600 | — | — |
| 2022-02-10 | $28.12 | $28.12 | 903,500 | — | — |
| 2022-02-09 | $27.59 | $27.59 | 446,300 | — | — |
| 2022-02-08 | $25.49 | $25.49 | 665,600 | — | — |
| 2022-02-07 | $24.59 | $24.59 | 578,900 | — | — |
| 2022-02-04 | $24.87 | $24.87 | 972,100 | — | — |
| 2022-02-03 | $23.72 | $23.72 | 842,600 | — | — |
| 2022-02-02 | $26.14 | $26.14 | 719,600 | — | — |
| 2022-02-01 | $26.42 | $26.42 | 1,065,300 | — | — |
| 2022-01-31 | $26.86 | $26.86 | 563,900 | — | — |
| 2022-01-28 | $25.09 | $25.09 | 984,200 | — | — |
| 2022-01-27 | $24.27 | $24.27 | 708,000 | — | — |
| 2022-01-26 | $25.24 | $25.24 | 593,000 | — | — |
| 2022-01-25 | $26.66 | $26.66 | 613,900 | — | — |
| 2022-01-24 | $26.47 | $26.47 | 1,192,800 | — | — |
| 2022-01-21 | $26.81 | $26.81 | 974,700 | — | — |
| 2022-01-20 | $27.95 | $27.95 | 457,200 | — | — |
| 2022-01-19 | $28.57 | $28.57 | 457,400 | — | — |
| 2022-01-18 | $28.91 | $28.91 | 695,800 | — | — |
| 2022-01-14 | $32.22 | $32.22 | 423,800 | — | — |
| 2022-01-13 | $33.16 | $33.16 | 409,900 | — | — |
| 2022-01-12 | $34.10 | $34.10 | 398,400 | — | — |
| 2022-01-11 | $34.77 | $34.77 | 293,700 | — | — |
| 2022-01-10 | $35.50 | $35.50 | 325,000 | — | — |
| 2022-01-07 | $35.00 | $35.00 | 278,200 | — | — |
| 2022-01-06 | $35.31 | $35.31 | 400,800 | — | — |
| 2022-01-05 | $34.35 | $34.35 | 454,400 | — | — |
| 2022-01-04 | $39.48 | $39.48 | 636,500 | — | — |
| 2022-01-03 | $38.06 | $38.06 | 309,500 | — | — |