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
- 2020-09-25 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 | $6.04 | $6.04 | 212,200 | — | — |
| 2022-12-29 | $5.56 | $5.56 | 84,500 | — | — |
| 2022-12-28 | $5.09 | $5.09 | 132,200 | — | — |
| 2022-12-27 | $4.61 | $4.61 | 49,600 | — | — |
| 2022-12-23 | $5.10 | $5.10 | 26,900 | — | — |
| 2022-12-22 | $5.04 | $5.04 | 62,700 | — | — |
| 2022-12-21 | $4.90 | $4.90 | 36,400 | — | — |
| 2022-12-20 | $4.98 | $4.98 | 55,200 | — | — |
| 2022-12-19 | $4.94 | $4.94 | 28,600 | — | — |
| 2022-12-16 | $5.17 | $5.17 | 63,600 | — | — |
| 2022-12-15 | $5.20 | $5.20 | 216,800 | — | — |
| 2022-12-14 | $5.20 | $5.20 | 186,700 | — | — |
| 2022-12-13 | $4.98 | $4.98 | 110,300 | — | — |
| 2022-12-12 | $4.70 | $4.70 | 54,300 | — | — |
| 2022-12-09 | $4.98 | $4.98 | 150,600 | — | — |
| 2022-12-08 | $5.06 | $5.06 | 182,800 | — | — |
| 2022-12-07 | $4.95 | $4.95 | 749,600 | — | — |
| 2022-12-06 | $6.27 | $6.27 | 44,300 | — | — |
| 2022-12-05 | $6.20 | $6.20 | 53,800 | — | — |
| 2022-12-02 | $7.09 | $7.09 | 28,800 | — | — |
| 2022-12-01 | $6.61 | $6.61 | 27,000 | — | — |
| 2022-11-30 | $6.67 | $6.67 | 23,400 | — | — |
| 2022-11-29 | $6.37 | $6.37 | 20,900 | — | — |
| 2022-11-28 | $6.42 | $6.42 | 57,200 | — | — |
| 2022-11-25 | $6.82 | $6.82 | 5,300 | — | — |
| 2022-11-23 | $6.67 | $6.67 | 24,900 | — | — |
| 2022-11-22 | $6.49 | $6.49 | 86,500 | — | — |
| 2022-11-21 | $6.53 | $6.53 | 45,300 | — | — |
| 2022-11-18 | $7.44 | $7.44 | 68,700 | — | — |
| 2022-11-17 | $7.83 | $7.83 | 66,000 | — | — |
| 2022-11-16 | $7.70 | $7.70 | 36,100 | — | — |
| 2022-11-15 | $7.80 | $7.80 | 144,100 | — | — |
| 2022-11-14 | $7.75 | $7.75 | 85,300 | — | — |
| 2022-11-11 | $8.50 | $8.50 | 350,400 | — | — |
| 2022-11-10 | $7.74 | $7.74 | 41,700 | — | — |
| 2022-11-09 | $7.19 | $7.19 | 41,300 | — | — |
| 2022-11-08 | $7.25 | $7.25 | 27,100 | — | — |
| 2022-11-07 | $7.68 | $7.68 | 42,200 | — | — |
| 2022-11-04 | $7.37 | $7.37 | 99,200 | — | — |
| 2022-11-03 | $6.66 | $6.66 | 31,600 | — | — |
| 2022-11-02 | $6.68 | $6.68 | 31,100 | — | — |
| 2022-11-01 | $6.65 | $6.65 | 41,800 | — | — |
| 2022-10-31 | $6.69 | $6.69 | 103,900 | — | — |
| 2022-10-28 | $6.74 | $6.74 | 38,100 | — | — |
| 2022-10-27 | $6.70 | $6.70 | 31,400 | — | — |
| 2022-10-26 | $7.18 | $7.18 | 27,100 | — | — |
| 2022-10-25 | $6.81 | $6.81 | 24,800 | — | — |
| 2022-10-24 | $6.63 | $6.63 | 34,000 | — | — |
| 2022-10-21 | $6.21 | $6.21 | 50,400 | — | — |
| 2022-10-20 | $6.12 | $6.12 | 18,400 | — | — |
| 2022-10-19 | $6.18 | $6.18 | 43,800 | — | — |
| 2022-10-18 | $6.44 | $6.44 | 151,600 | — | — |
| 2022-10-17 | $6.56 | $6.56 | 80,000 | — | — |
| 2022-10-14 | $6.57 | $6.57 | 53,300 | — | — |
| 2022-10-13 | $6.71 | $6.71 | 59,000 | — | — |
| 2022-10-12 | $6.65 | $6.65 | 58,200 | — | — |
| 2022-10-11 | $6.51 | $6.51 | 36,500 | — | — |
| 2022-10-10 | $6.74 | $6.74 | 65,700 | — | — |
| 2022-10-07 | $6.97 | $6.97 | 192,100 | — | — |
| 2022-10-06 | $7.37 | $7.37 | 26,100 | — | — |
| 2022-10-05 | $7.11 | $7.11 | 37,000 | — | — |
| 2022-10-04 | $7.13 | $7.13 | 35,400 | — | — |
| 2022-10-03 | $6.81 | $6.81 | 43,900 | — | — |
| 2022-09-30 | $6.61 | $6.61 | 42,200 | — | — |
| 2022-09-29 | $6.52 | $6.52 | 41,800 | — | — |
| 2022-09-28 | $6.63 | $6.63 | 86,900 | — | — |
| 2022-09-27 | $6.33 | $6.33 | 49,700 | — | — |
| 2022-09-26 | $6.60 | $6.60 | 42,300 | — | — |
| 2022-09-23 | $6.63 | $6.63 | 52,200 | — | — |
| 2022-09-22 | $6.76 | $6.76 | 25,100 | — | — |
| 2022-09-21 | $6.69 | $6.69 | 69,400 | — | — |
| 2022-09-20 | $7.06 | $7.06 | 22,700 | — | — |
| 2022-09-19 | $6.85 | $6.85 | 89,300 | — | — |
| 2022-09-16 | $6.94 | $6.94 | 124,600 | — | — |
| 2022-09-15 | $7.52 | $7.52 | 29,600 | — | — |
| 2022-09-14 | $7.47 | $7.47 | 113,500 | — | — |
| 2022-09-13 | $7.84 | $7.84 | 106,100 | — | — |
| 2022-09-12 | $7.71 | $7.71 | 50,900 | — | — |
| 2022-09-09 | $7.75 | $7.75 | 95,500 | — | — |
| 2022-09-08 | $7.94 | $7.94 | 68,200 | — | — |
| 2022-09-07 | $7.56 | $7.56 | 33,500 | — | — |
| 2022-09-06 | $7.25 | $7.25 | 103,800 | — | — |
| 2022-09-02 | $7.67 | $7.67 | 28,100 | — | — |
| 2022-09-01 | $7.67 | $7.67 | 83,400 | — | — |
| 2022-08-31 | $7.20 | $7.20 | 101,300 | — | — |
| 2022-08-30 | $7.12 | $7.12 | 38,100 | — | — |
| 2022-08-29 | $7.67 | $7.67 | 67,200 | — | — |
| 2022-08-26 | $7.78 | $7.78 | 110,400 | — | — |
| 2022-08-25 | $8.27 | $8.27 | 42,600 | — | — |
| 2022-08-24 | $8.55 | $8.55 | 65,600 | — | — |
| 2022-08-23 | $8.49 | $8.49 | 72,900 | — | — |
| 2022-08-22 | $8.21 | $8.21 | 72,000 | — | — |
| 2022-08-19 | $8.45 | $8.45 | 102,500 | — | — |
| 2022-08-18 | $8.52 | $8.52 | 131,500 | — | — |
| 2022-08-17 | $8.10 | $8.10 | 126,900 | — | — |
| 2022-08-16 | $8.22 | $8.22 | 120,000 | — | — |
| 2022-08-15 | $8.82 | $8.82 | 76,400 | — | — |
| 2022-08-12 | $8.67 | $8.67 | 65,600 | — | — |
| 2022-08-11 | $8.31 | $8.31 | 115,800 | — | — |
| 2022-08-10 | $7.97 | $7.97 | 181,900 | — | — |
| 2022-08-09 | $6.51 | $6.51 | 196,700 | — | — |
| 2022-08-08 | $6.55 | $6.55 | 97,500 | — | — |
| 2022-08-05 | $6.17 | $6.17 | 89,400 | — | — |
| 2022-08-04 | $5.73 | $5.73 | 91,400 | — | — |
| 2022-08-03 | $5.48 | $5.48 | 61,400 | — | — |
| 2022-08-02 | $5.23 | $5.23 | 68,000 | — | — |
| 2022-08-01 | $5.05 | $5.05 | 69,000 | — | — |
| 2022-07-29 | $5.00 | $5.00 | 131,400 | — | — |
| 2022-07-28 | $5.55 | $5.55 | 80,500 | — | — |
| 2022-07-27 | $5.89 | $5.89 | 77,800 | — | — |
| 2022-07-26 | $5.92 | $5.92 | 66,200 | — | — |
| 2022-07-25 | $5.80 | $5.80 | 95,200 | — | — |
| 2022-07-22 | $5.91 | $5.91 | 121,100 | — | — |
| 2022-07-21 | $5.91 | $5.91 | 98,900 | — | — |
| 2022-07-20 | $6.08 | $6.08 | 86,800 | — | — |
| 2022-07-19 | $5.87 | $5.87 | 311,300 | — | — |
| 2022-07-18 | $5.26 | $5.26 | 120,800 | — | — |
| 2022-07-15 | $5.22 | $5.22 | 99,000 | — | — |
| 2022-07-14 | $5.28 | $5.28 | 135,600 | — | — |
| 2022-07-13 | $5.34 | $5.34 | 206,700 | — | — |
| 2022-07-12 | $5.23 | $5.23 | 51,700 | — | — |
| 2022-07-11 | $5.21 | $5.21 | 81,200 | — | — |
| 2022-07-08 | $5.42 | $5.42 | 111,700 | — | — |
| 2022-07-07 | $5.51 | $5.51 | 215,100 | — | — |
| 2022-07-06 | $5.52 | $5.52 | 106,600 | — | — |
| 2022-07-05 | $5.15 | $5.15 | 130,100 | — | — |
| 2022-07-01 | $5.30 | $5.30 | 80,100 | — | — |
| 2022-06-30 | $5.22 | $5.22 | 80,300 | — | — |
| 2022-06-29 | $5.18 | $5.18 | 125,600 | — | — |
| 2022-06-28 | $5.00 | $5.00 | 109,400 | — | — |
| 2022-06-27 | $5.40 | $5.40 | 117,100 | — | — |
| 2022-06-24 | $5.46 | $5.46 | 1,374,400 | — | — |
| 2022-06-23 | $5.29 | $5.29 | 150,200 | — | — |
| 2022-06-22 | $5.09 | $5.09 | 188,200 | — | — |
| 2022-06-21 | $5.01 | $5.01 | 204,100 | — | — |
| 2022-06-17 | $4.74 | $4.74 | 307,700 | — | — |
| 2022-06-16 | $4.44 | $4.44 | 191,300 | — | — |
| 2022-06-15 | $4.50 | $4.50 | 207,300 | — | — |
| 2022-06-14 | $4.32 | $4.32 | 96,100 | — | — |
| 2022-06-13 | $4.35 | $4.35 | 155,300 | — | — |
| 2022-06-10 | $4.59 | $4.59 | 142,600 | — | — |
| 2022-06-09 | $4.88 | $4.88 | 148,500 | — | — |
| 2022-06-08 | $5.10 | $5.10 | 206,500 | — | — |
| 2022-06-07 | $4.78 | $4.78 | 212,300 | — | — |
| 2022-06-06 | $4.35 | $4.35 | 565,700 | — | — |
| 2022-06-03 | $4.75 | $4.75 | 157,400 | — | — |
| 2022-06-02 | $4.63 | $4.63 | 123,100 | — | — |
| 2022-06-01 | $4.21 | $4.21 | 220,500 | — | — |
| 2022-05-31 | $4.20 | $4.20 | 404,300 | — | — |
| 2022-05-27 | $4.57 | $4.57 | 117,800 | — | — |
| 2022-05-26 | $4.54 | $4.54 | 106,000 | — | — |
| 2022-05-25 | $4.42 | $4.42 | 178,400 | — | — |
| 2022-05-24 | $4.36 | $4.36 | 163,800 | — | — |
| 2022-05-23 | $4.52 | $4.52 | 177,800 | — | — |
| 2022-05-20 | $4.53 | $4.53 | 250,800 | — | — |
| 2022-05-19 | $4.47 | $4.47 | 102,200 | — | — |
| 2022-05-18 | $4.45 | $4.45 | 193,200 | — | — |
| 2022-05-17 | $4.87 | $4.87 | 177,300 | — | — |
| 2022-05-16 | $4.73 | $4.73 | 162,800 | — | — |
| 2022-05-13 | $4.62 | $4.62 | 180,800 | — | — |
| 2022-05-12 | $4.31 | $4.31 | 176,500 | — | — |
| 2022-05-11 | $4.04 | $4.04 | 271,800 | — | — |
| 2022-05-10 | $4.38 | $4.38 | 279,300 | — | — |
| 2022-05-09 | $4.00 | $4.00 | 799,500 | — | — |
| 2022-05-06 | $4.28 | $4.28 | 283,800 | — | — |
| 2022-05-05 | $4.29 | $4.29 | 146,100 | — | — |
| 2022-05-04 | $4.61 | $4.61 | 157,900 | — | — |
| 2022-05-03 | $4.73 | $4.73 | 107,100 | — | — |
| 2022-05-02 | $4.86 | $4.86 | 188,200 | — | — |
| 2022-04-29 | $4.59 | $4.59 | 177,000 | — | — |
| 2022-04-28 | $4.86 | $4.86 | 223,400 | — | — |
| 2022-04-27 | $4.92 | $4.92 | 247,600 | — | — |
| 2022-04-26 | $4.94 | $4.94 | 308,500 | — | — |
| 2022-04-25 | $5.24 | $5.24 | 897,300 | — | — |
| 2022-04-22 | $5.20 | $5.20 | 772,700 | — | — |
| 2022-04-21 | $5.44 | $5.44 | 272,600 | — | — |
| 2022-04-20 | $5.71 | $5.71 | 827,500 | — | — |
| 2022-04-19 | $5.72 | $5.72 | 446,300 | — | — |
| 2022-04-18 | $5.85 | $5.85 | 328,200 | — | — |
| 2022-04-14 | $5.98 | $5.98 | 180,300 | — | — |
| 2022-04-13 | $6.27 | $6.27 | 143,500 | — | — |
| 2022-04-12 | $6.15 | $6.15 | 125,300 | — | — |
| 2022-04-11 | $6.24 | $6.24 | 185,700 | — | — |
| 2022-04-08 | $6.58 | $6.58 | 111,000 | — | — |
| 2022-04-07 | $7.16 | $7.16 | 113,100 | — | — |
| 2022-04-06 | $7.39 | $7.39 | 131,300 | — | — |
| 2022-04-05 | $7.43 | $7.43 | 216,000 | — | — |
| 2022-04-04 | $7.55 | $7.55 | 1,438,000 | — | — |
| 2022-04-01 | $7.25 | $7.25 | 375,500 | — | — |
| 2022-03-31 | $6.90 | $6.90 | 527,600 | — | — |
| 2022-03-30 | $6.96 | $6.96 | 202,900 | — | — |
| 2022-03-29 | $7.26 | $7.26 | 260,600 | — | — |
| 2022-03-28 | $7.18 | $7.18 | 113,400 | — | — |
| 2022-03-25 | $7.32 | $7.32 | 94,200 | — | — |
| 2022-03-24 | $7.36 | $7.36 | 96,400 | — | — |
| 2022-03-23 | $7.33 | $7.33 | 91,300 | — | — |
| 2022-03-22 | $7.44 | $7.44 | 129,600 | — | — |
| 2022-03-21 | $7.37 | $7.37 | 169,200 | — | — |
| 2022-03-18 | $8.43 | $8.43 | 295,300 | — | — |
| 2022-03-17 | $8.36 | $8.36 | 247,000 | — | — |
| 2022-03-16 | $7.75 | $7.75 | 329,700 | — | — |
| 2022-03-15 | $7.15 | $7.15 | 321,300 | — | — |
| 2022-03-14 | $7.75 | $7.75 | 139,000 | — | — |
| 2022-03-11 | $8.90 | $8.90 | 96,300 | — | — |
| 2022-03-10 | $9.16 | $9.16 | 115,400 | — | — |
| 2022-03-09 | $8.85 | $8.85 | 185,800 | — | — |
| 2022-03-08 | $8.23 | $8.23 | 141,000 | — | — |
| 2022-03-07 | $8.09 | $8.09 | 134,500 | — | — |
| 2022-03-04 | $7.86 | $7.86 | 129,000 | — | — |
| 2022-03-03 | $8.04 | $8.04 | 161,900 | — | — |
| 2022-03-02 | $8.74 | $8.74 | 206,100 | — | — |
| 2022-03-01 | $8.47 | $8.47 | 312,900 | — | — |
| 2022-02-28 | $8.83 | $8.83 | 747,000 | — | — |
| 2022-02-25 | $10.39 | $10.39 | 129,900 | — | — |
| 2022-02-24 | $10.60 | $10.60 | 167,700 | — | — |
| 2022-02-23 | $9.89 | $9.89 | 339,800 | — | — |
| 2022-02-22 | $10.34 | $10.34 | 136,000 | — | — |
| 2022-02-18 | $10.03 | $10.03 | 211,200 | — | — |
| 2022-02-17 | $10.00 | $10.00 | 151,400 | — | — |
| 2022-02-16 | $10.17 | $10.17 | 170,100 | — | — |
| 2022-02-15 | $10.58 | $10.58 | 101,600 | — | — |
| 2022-02-14 | $9.78 | $9.78 | 193,300 | — | — |
| 2022-02-11 | $10.00 | $10.00 | 199,300 | — | — |
| 2022-02-10 | $10.16 | $10.16 | 393,500 | — | — |
| 2022-02-09 | $10.41 | $10.41 | 278,600 | — | — |
| 2022-02-08 | $10.09 | $10.09 | 169,800 | — | — |
| 2022-02-07 | $10.09 | $10.09 | 158,200 | — | — |
| 2022-02-04 | $9.84 | $9.84 | 239,000 | — | — |
| 2022-02-03 | $9.49 | $9.49 | 234,200 | — | — |
| 2022-02-02 | $9.71 | $9.71 | 363,600 | — | — |
| 2022-02-01 | $10.23 | $10.23 | 249,100 | — | — |
| 2022-01-31 | $9.93 | $9.93 | 266,300 | — | — |
| 2022-01-28 | $9.68 | $9.68 | 315,300 | — | — |
| 2022-01-27 | $9.16 | $9.16 | 375,500 | — | — |
| 2022-01-26 | $8.99 | $8.99 | 338,600 | — | — |
| 2022-01-25 | $9.40 | $9.40 | 200,800 | — | — |
| 2022-01-24 | $9.51 | $9.51 | 293,700 | — | — |
| 2022-01-21 | $8.87 | $8.87 | 252,700 | — | — |
| 2022-01-20 | $8.80 | $8.80 | 274,300 | — | — |
| 2022-01-19 | $9.30 | $9.30 | 378,800 | — | — |
| 2022-01-18 | $8.86 | $8.86 | 359,400 | — | — |
| 2022-01-14 | $9.52 | $9.52 | 210,700 | — | — |
| 2022-01-13 | $9.09 | $9.09 | 353,400 | — | — |
| 2022-01-12 | $9.32 | $9.32 | 281,800 | — | — |
| 2022-01-11 | $9.84 | $9.84 | 219,400 | — | — |
| 2022-01-10 | $9.76 | $9.76 | 610,400 | — | — |
| 2022-01-07 | $10.05 | $10.05 | 160,700 | — | — |
| 2022-01-06 | $10.48 | $10.48 | 358,400 | — | — |
| 2022-01-05 | $10.32 | $10.32 | 652,400 | — | — |
| 2022-01-04 | $11.43 | $11.43 | 721,100 | — | — |
| 2022-01-03 | $13.22 | $13.22 | 246,500 | — | — |