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
- 2015-09-30 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 | $13.20 | $13.20 | 1,326,600 | — | — |
| 2022-12-29 | $12.92 | $12.92 | 1,649,000 | — | — |
| 2022-12-28 | $11.40 | $11.40 | 2,795,500 | — | — |
| 2022-12-27 | $9.21 | $9.21 | 516,100 | — | — |
| 2022-12-23 | $9.77 | $9.77 | 378,400 | — | — |
| 2022-12-22 | $9.95 | $9.95 | 589,000 | — | — |
| 2022-12-21 | $10.27 | $10.27 | 786,700 | — | — |
| 2022-12-20 | $9.80 | $9.80 | 609,000 | — | — |
| 2022-12-19 | $9.08 | $9.08 | 863,600 | — | — |
| 2022-12-16 | $9.34 | $9.34 | 518,200 | — | — |
| 2022-12-15 | $9.44 | $9.44 | 335,800 | — | — |
| 2022-12-14 | $9.20 | $9.20 | 424,000 | — | — |
| 2022-12-13 | $8.87 | $8.87 | 484,200 | — | — |
| 2022-12-12 | $8.86 | $8.86 | 471,700 | — | — |
| 2022-12-09 | $8.72 | $8.72 | 385,800 | — | — |
| 2022-12-08 | $9.18 | $9.18 | 387,000 | — | — |
| 2022-12-07 | $8.68 | $8.68 | 295,400 | — | — |
| 2022-12-06 | $8.80 | $8.80 | 501,400 | — | — |
| 2022-12-05 | $9.03 | $9.03 | 631,000 | — | — |
| 2022-12-02 | $9.78 | $9.78 | 562,500 | — | — |
| 2022-12-01 | $9.78 | $9.78 | 982,300 | — | — |
| 2022-11-30 | $9.03 | $9.03 | 787,300 | — | — |
| 2022-11-29 | $8.02 | $8.02 | 579,800 | — | — |
| 2022-11-28 | $8.63 | $8.63 | 539,500 | — | — |
| 2022-11-25 | $8.47 | $8.47 | 234,900 | — | — |
| 2022-11-23 | $8.42 | $8.42 | 516,400 | — | — |
| 2022-11-22 | $8.71 | $8.71 | 767,500 | — | — |
| 2022-11-21 | $8.24 | $8.24 | 738,600 | — | — |
| 2022-11-18 | $8.65 | $8.65 | 1,065,600 | — | — |
| 2022-11-17 | $9.34 | $9.34 | 1,823,000 | — | — |
| 2022-11-16 | $8.48 | $8.48 | 2,572,500 | — | — |
| 2022-11-15 | $8.68 | $8.68 | 6,579,300 | — | — |
| 2022-11-14 | $7.06 | $7.06 | 17,691,200 | — | — |
| 2022-11-11 | $5.60 | $5.60 | 175,300 | — | — |
| 2022-11-10 | $5.53 | $5.53 | 287,300 | — | — |
| 2022-11-09 | $5.30 | $5.30 | 241,000 | — | — |
| 2022-11-08 | $5.58 | $5.58 | 303,400 | — | — |
| 2022-11-07 | $5.31 | $5.31 | 501,900 | — | — |
| 2022-11-04 | $4.98 | $4.98 | 296,700 | — | — |
| 2022-11-03 | $5.14 | $5.14 | 212,700 | — | — |
| 2022-11-02 | $5.07 | $5.07 | 221,600 | — | — |
| 2022-11-01 | $5.50 | $5.50 | 322,300 | — | — |
| 2022-10-31 | $5.24 | $5.24 | 175,000 | — | — |
| 2022-10-28 | $5.38 | $5.38 | 194,100 | — | — |
| 2022-10-27 | $5.11 | $5.11 | 203,300 | — | — |
| 2022-10-26 | $5.14 | $5.14 | 710,500 | — | — |
| 2022-10-25 | $5.42 | $5.42 | 478,100 | — | — |
| 2022-10-24 | $4.91 | $4.91 | 629,300 | — | — |
| 2022-10-21 | $4.60 | $4.60 | 444,300 | — | — |
| 2022-10-20 | $4.61 | $4.61 | 786,000 | — | — |
| 2022-10-19 | $4.04 | $4.04 | 153,600 | — | — |
| 2022-10-18 | $4.13 | $4.13 | 246,200 | — | — |
| 2022-10-17 | $4.08 | $4.08 | 347,500 | — | — |
| 2022-10-14 | $3.99 | $3.99 | 268,700 | — | — |
| 2022-10-13 | $4.03 | $4.03 | 235,700 | — | — |
| 2022-10-12 | $3.97 | $3.97 | 402,800 | — | — |
| 2022-10-11 | $3.90 | $3.90 | 570,600 | — | — |
| 2022-10-10 | $3.35 | $3.35 | 83,100 | — | — |
| 2022-10-07 | $3.33 | $3.33 | 294,000 | — | — |
| 2022-10-06 | $3.58 | $3.58 | 190,800 | — | — |
| 2022-10-05 | $3.62 | $3.62 | 322,000 | — | — |
| 2022-10-04 | $3.70 | $3.70 | 267,600 | — | — |
| 2022-10-03 | $3.28 | $3.28 | 331,600 | — | — |
| 2022-09-30 | $2.97 | $2.97 | 94,700 | — | — |
| 2022-09-29 | $3.06 | $3.06 | 106,500 | — | — |
| 2022-09-28 | $3.19 | $3.19 | 182,800 | — | — |
| 2022-09-27 | $3.08 | $3.08 | 103,400 | — | — |
| 2022-09-26 | $2.99 | $2.99 | 164,000 | — | — |
| 2022-09-23 | $3.04 | $3.04 | 117,600 | — | — |
| 2022-09-22 | $3.19 | $3.19 | 140,600 | — | — |
| 2022-09-21 | $3.30 | $3.30 | 118,900 | — | — |
| 2022-09-20 | $3.44 | $3.44 | 137,900 | — | — |
| 2022-09-19 | $3.52 | $3.52 | 138,000 | — | — |
| 2022-09-16 | $3.65 | $3.65 | 234,500 | — | — |
| 2022-09-15 | $3.92 | $3.92 | 93,200 | — | — |
| 2022-09-14 | $4.08 | $4.08 | 105,500 | — | — |
| 2022-09-13 | $3.83 | $3.83 | 264,400 | — | — |
| 2022-09-12 | $4.21 | $4.21 | 184,100 | — | — |
| 2022-09-09 | $4.27 | $4.27 | 128,300 | — | — |
| 2022-09-08 | $4.14 | $4.14 | 84,000 | — | — |
| 2022-09-07 | $4.16 | $4.16 | 68,700 | — | — |
| 2022-09-06 | $4.03 | $4.03 | 103,400 | — | — |
| 2022-09-02 | $4.19 | $4.19 | 101,100 | — | — |
| 2022-09-01 | $4.22 | $4.22 | 166,800 | — | — |
| 2022-08-31 | $4.19 | $4.19 | 70,400 | — | — |
| 2022-08-30 | $4.14 | $4.14 | 354,100 | — | — |
| 2022-08-29 | $4.36 | $4.36 | 109,400 | — | — |
| 2022-08-26 | $4.39 | $4.39 | 319,200 | — | — |
| 2022-08-25 | $4.79 | $4.79 | 202,600 | — | — |
| 2022-08-24 | $4.99 | $4.99 | 146,000 | — | — |
| 2022-08-23 | $4.79 | $4.79 | 100,600 | — | — |
| 2022-08-22 | $4.65 | $4.65 | 226,100 | — | — |
| 2022-08-19 | $4.83 | $4.83 | 209,500 | — | — |
| 2022-08-18 | $4.99 | $4.99 | 178,300 | — | — |
| 2022-08-17 | $5.27 | $5.27 | 253,800 | — | — |
| 2022-08-16 | $5.60 | $5.60 | 252,700 | — | — |
| 2022-08-15 | $5.79 | $5.79 | 213,000 | — | — |
| 2022-08-12 | $5.41 | $5.41 | 103,100 | — | — |
| 2022-08-11 | $5.29 | $5.29 | 341,600 | — | — |
| 2022-08-10 | $5.64 | $5.64 | 318,600 | — | — |
| 2022-08-09 | $5.32 | $5.32 | 462,700 | — | — |
| 2022-08-08 | $5.19 | $5.19 | 421,800 | — | — |
| 2022-08-05 | $5.31 | $5.31 | 358,900 | — | — |
| 2022-08-04 | $5.14 | $5.14 | 443,600 | — | — |
| 2022-08-03 | $4.64 | $4.64 | 481,500 | — | — |
| 2022-08-02 | $4.34 | $4.34 | 240,400 | — | — |
| 2022-08-01 | $4.16 | $4.16 | 175,600 | — | — |
| 2022-07-29 | $4.28 | $4.28 | 326,300 | — | — |
| 2022-07-28 | $4.14 | $4.14 | 164,800 | — | — |
| 2022-07-27 | $4.11 | $4.11 | 221,200 | — | — |
| 2022-07-26 | $4.10 | $4.10 | 177,700 | — | — |
| 2022-07-25 | $4.09 | $4.09 | 161,800 | — | — |
| 2022-07-22 | $4.03 | $4.03 | 244,700 | — | — |
| 2022-07-21 | $4.37 | $4.37 | 569,800 | — | — |
| 2022-07-20 | $4.19 | $4.19 | 418,500 | — | — |
| 2022-07-19 | $3.85 | $3.85 | 146,400 | — | — |
| 2022-07-18 | $3.65 | $3.65 | 317,800 | — | — |
| 2022-07-15 | $3.98 | $3.98 | 333,100 | — | — |
| 2022-07-14 | $4.18 | $4.18 | 234,500 | — | — |
| 2022-07-13 | $4.22 | $4.22 | 213,600 | — | — |
| 2022-07-12 | $4.35 | $4.35 | 172,500 | — | — |
| 2022-07-11 | $4.30 | $4.30 | 226,000 | — | — |
| 2022-07-08 | $4.32 | $4.32 | 484,700 | — | — |
| 2022-07-07 | $4.04 | $4.04 | 222,400 | — | — |
| 2022-07-06 | $3.98 | $3.98 | 192,000 | — | — |
| 2022-07-05 | $4.02 | $4.02 | 209,200 | — | — |
| 2022-07-01 | $3.69 | $3.69 | 341,900 | — | — |
| 2022-06-30 | $3.65 | $3.65 | 142,700 | — | — |
| 2022-06-29 | $3.78 | $3.78 | 177,100 | — | — |
| 2022-06-28 | $3.90 | $3.90 | 231,200 | — | — |
| 2022-06-27 | $3.93 | $3.93 | 264,100 | — | — |
| 2022-06-24 | $3.75 | $3.75 | 375,000 | — | — |
| 2022-06-23 | $3.70 | $3.70 | 264,200 | — | — |
| 2022-06-22 | $3.54 | $3.54 | 232,700 | — | — |
| 2022-06-21 | $3.46 | $3.46 | 322,300 | — | — |
| 2022-06-17 | $3.35 | $3.35 | 437,500 | — | — |
| 2022-06-16 | $3.12 | $3.12 | 408,400 | — | — |
| 2022-06-15 | $3.23 | $3.23 | 414,000 | — | — |
| 2022-06-14 | $3.13 | $3.13 | 436,100 | — | — |
| 2022-06-13 | $3.05 | $3.05 | 1,001,400 | — | — |
| 2022-06-10 | $3.50 | $3.50 | 691,100 | — | — |
| 2022-06-09 | $3.72 | $3.72 | 420,800 | — | — |
| 2022-06-08 | $4.00 | $4.00 | 756,300 | — | — |
| 2022-06-07 | $3.76 | $3.76 | 928,700 | — | — |
| 2022-06-06 | $3.96 | $3.96 | 459,500 | — | — |
| 2022-06-03 | $4.08 | $4.08 | 866,400 | — | — |
| 2022-06-02 | $4.22 | $4.22 | 16,719,400 | — | — |
| 2022-06-01 | $3.71 | $3.71 | 1,191,100 | — | — |
| 2022-05-31 | $3.92 | $3.92 | 1,669,600 | — | — |
| 2022-05-27 | $5.38 | $5.38 | 1,234,000 | — | — |
| 2022-05-26 | $4.99 | $4.99 | 475,100 | — | — |
| 2022-05-25 | $5.06 | $5.06 | 252,300 | — | — |
| 2022-05-24 | $4.99 | $4.99 | 378,100 | — | — |
| 2022-05-23 | $5.04 | $5.04 | 356,700 | — | — |
| 2022-05-20 | $5.29 | $5.29 | 401,200 | — | — |
| 2022-05-19 | $5.09 | $5.09 | 191,700 | — | — |
| 2022-05-18 | $4.98 | $4.98 | 288,100 | — | — |
| 2022-05-17 | $5.35 | $5.35 | 317,600 | — | — |
| 2022-05-16 | $5.15 | $5.15 | 366,700 | — | — |
| 2022-05-13 | $4.56 | $4.56 | 552,700 | — | — |
| 2022-05-12 | $3.83 | $3.83 | 645,800 | — | — |
| 2022-05-11 | $3.76 | $3.76 | 791,200 | — | — |
| 2022-05-10 | $4.47 | $4.47 | 398,500 | — | — |
| 2022-05-09 | $4.62 | $4.62 | 380,400 | — | — |
| 2022-05-06 | $5.29 | $5.29 | 285,500 | — | — |
| 2022-05-05 | $5.54 | $5.54 | 257,600 | — | — |
| 2022-05-04 | $6.05 | $6.05 | 363,500 | — | — |
| 2022-05-03 | $5.67 | $5.67 | 193,500 | — | — |
| 2022-05-02 | $5.76 | $5.76 | 190,900 | — | — |
| 2022-04-29 | $5.53 | $5.53 | 191,200 | — | — |
| 2022-04-28 | $5.42 | $5.42 | 237,900 | — | — |
| 2022-04-27 | $5.19 | $5.19 | 321,100 | — | — |
| 2022-04-26 | $5.06 | $5.06 | 166,200 | — | — |
| 2022-04-25 | $5.35 | $5.35 | 140,600 | — | — |
| 2022-04-22 | $5.16 | $5.16 | 174,200 | — | — |
| 2022-04-21 | $5.22 | $5.22 | 127,400 | — | — |
| 2022-04-20 | $5.49 | $5.49 | 115,400 | — | — |
| 2022-04-19 | $5.65 | $5.65 | 103,300 | — | — |
| 2022-04-18 | $5.50 | $5.50 | 101,900 | — | — |
| 2022-04-14 | $5.60 | $5.60 | 105,600 | — | — |
| 2022-04-13 | $5.81 | $5.81 | 181,200 | — | — |
| 2022-04-12 | $5.60 | $5.60 | 180,400 | — | — |
| 2022-04-11 | $5.69 | $5.69 | 187,500 | — | — |
| 2022-04-08 | $5.94 | $5.94 | 194,600 | — | — |
| 2022-04-07 | $6.00 | $6.00 | 223,300 | — | — |
| 2022-04-06 | $6.09 | $6.09 | 156,400 | — | — |
| 2022-04-05 | $6.23 | $6.23 | 299,500 | — | — |
| 2022-04-04 | $6.68 | $6.68 | 358,000 | — | — |
| 2022-04-01 | $6.22 | $6.22 | 250,400 | — | — |
| 2022-03-31 | $6.19 | $6.19 | 336,100 | — | — |
| 2022-03-30 | $6.29 | $6.29 | 216,200 | — | — |
| 2022-03-29 | $6.35 | $6.35 | 289,900 | — | — |
| 2022-03-28 | $6.05 | $6.05 | 246,100 | — | — |
| 2022-03-25 | $6.14 | $6.14 | 159,100 | — | — |
| 2022-03-24 | $6.38 | $6.38 | 171,600 | — | — |
| 2022-03-23 | $6.37 | $6.37 | 238,100 | — | — |
| 2022-03-22 | $6.55 | $6.55 | 120,600 | — | — |
| 2022-03-21 | $6.43 | $6.43 | 237,600 | — | — |
| 2022-03-18 | $6.65 | $6.65 | 192,900 | — | — |
| 2022-03-17 | $6.34 | $6.34 | 260,700 | — | — |
| 2022-03-16 | $5.81 | $5.81 | 201,100 | — | — |
| 2022-03-15 | $5.46 | $5.46 | 189,400 | — | — |
| 2022-03-14 | $5.08 | $5.08 | 206,600 | — | — |
| 2022-03-11 | $5.39 | $5.39 | 206,900 | — | — |
| 2022-03-10 | $5.58 | $5.58 | 121,600 | — | — |
| 2022-03-09 | $5.72 | $5.72 | 169,200 | — | — |
| 2022-03-08 | $5.11 | $5.11 | 300,700 | — | — |
| 2022-03-07 | $5.12 | $5.12 | 384,100 | — | — |
| 2022-03-04 | $5.38 | $5.38 | 272,400 | — | — |
| 2022-03-03 | $5.54 | $5.54 | 265,700 | — | — |
| 2022-03-02 | $5.94 | $5.94 | 148,200 | — | — |
| 2022-03-01 | $5.91 | $5.91 | 170,400 | — | — |
| 2022-02-28 | $5.98 | $5.98 | 354,500 | — | — |
| 2022-02-25 | $6.01 | $6.01 | 227,400 | — | — |
| 2022-02-24 | $6.00 | $6.00 | 506,800 | — | — |
| 2022-02-23 | $5.69 | $5.69 | 589,500 | — | — |
| 2022-02-22 | $5.87 | $5.87 | 393,500 | — | — |
| 2022-02-18 | $6.20 | $6.20 | 364,800 | — | — |
| 2022-02-17 | $6.64 | $6.64 | 299,900 | — | — |
| 2022-02-16 | $7.25 | $7.25 | 292,900 | — | — |
| 2022-02-15 | $6.90 | $6.90 | 578,000 | — | — |
| 2022-02-14 | $6.83 | $6.83 | 263,600 | — | — |
| 2022-02-11 | $6.61 | $6.61 | 398,600 | — | — |
| 2022-02-10 | $6.85 | $6.85 | 414,400 | — | — |
| 2022-02-09 | $6.79 | $6.79 | 384,500 | — | — |
| 2022-02-08 | $6.11 | $6.11 | 288,100 | — | — |
| 2022-02-07 | $6.08 | $6.08 | 260,800 | — | — |
| 2022-02-04 | $5.97 | $5.97 | 332,200 | — | — |
| 2022-02-03 | $5.64 | $5.64 | 501,900 | — | — |
| 2022-02-02 | $6.06 | $6.06 | 1,425,300 | — | — |
| 2022-02-01 | $6.10 | $6.10 | 359,200 | — | — |
| 2022-01-31 | $5.96 | $5.96 | 506,500 | — | — |
| 2022-01-28 | $5.24 | $5.24 | 652,700 | — | — |
| 2022-01-27 | $4.78 | $4.78 | 650,200 | — | — |
| 2022-01-26 | $5.20 | $5.20 | 451,100 | — | — |
| 2022-01-25 | $5.52 | $5.52 | 287,900 | — | — |
| 2022-01-24 | $5.69 | $5.69 | 1,126,900 | — | — |
| 2022-01-21 | $5.71 | $5.71 | 466,200 | — | — |
| 2022-01-20 | $6.07 | $6.07 | 414,900 | — | — |
| 2022-01-19 | $6.28 | $6.28 | 317,200 | — | — |
| 2022-01-18 | $6.41 | $6.41 | 408,900 | — | — |
| 2022-01-14 | $6.82 | $6.82 | 308,300 | — | — |
| 2022-01-13 | $6.69 | $6.69 | 318,900 | — | — |
| 2022-01-12 | $7.12 | $7.12 | 167,900 | — | — |
| 2022-01-11 | $7.17 | $7.17 | 172,600 | — | — |
| 2022-01-10 | $7.17 | $7.17 | 292,300 | — | — |
| 2022-01-07 | $7.27 | $7.27 | 401,700 | — | — |
| 2022-01-06 | $7.20 | $7.20 | 319,000 | — | — |
| 2022-01-05 | $7.32 | $7.32 | 404,800 | — | — |
| 2022-01-04 | $7.71 | $7.71 | 331,000 | — | — |
| 2022-01-03 | $8.43 | $8.43 | 234,400 | — | — |