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
- 2020-08-17 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 | $5.67 | $5.67 | 5,010,600 | — | — |
| 2022-12-29 | $5.63 | $5.63 | 6,789,100 | — | — |
| 2022-12-28 | $5.30 | $5.30 | 6,836,400 | — | — |
| 2022-12-27 | $5.18 | $5.18 | 6,978,500 | — | — |
| 2022-12-23 | $5.60 | $5.60 | 3,790,400 | — | — |
| 2022-12-22 | $5.64 | $5.64 | 5,424,300 | — | — |
| 2022-12-21 | $5.80 | $5.80 | 5,858,400 | — | — |
| 2022-12-20 | $5.77 | $5.77 | 18,234,200 | — | — |
| 2022-12-19 | $5.85 | $5.85 | 5,652,700 | — | — |
| 2022-12-16 | $6.19 | $6.19 | 9,402,400 | — | — |
| 2022-12-15 | $6.44 | $6.44 | 6,385,600 | — | — |
| 2022-12-14 | $6.69 | $6.69 | 11,346,500 | — | — |
| 2022-12-13 | $7.09 | $7.09 | 6,735,200 | — | — |
| 2022-12-12 | $7.04 | $7.04 | 4,577,200 | — | — |
| 2022-12-09 | $7.11 | $7.11 | 5,450,800 | — | — |
| 2022-12-08 | $6.96 | $6.96 | 4,850,300 | — | — |
| 2022-12-07 | $6.84 | $6.84 | 4,764,900 | — | — |
| 2022-12-06 | $6.90 | $6.90 | 5,215,300 | — | — |
| 2022-12-05 | $7.37 | $7.37 | 6,952,400 | — | — |
| 2022-12-02 | $7.55 | $7.55 | 3,994,900 | — | — |
| 2022-12-01 | $7.44 | $7.44 | 9,731,700 | — | — |
| 2022-11-30 | $7.49 | $7.49 | 15,202,200 | — | — |
| 2022-11-29 | $6.76 | $6.76 | 6,451,100 | — | — |
| 2022-11-28 | $6.63 | $6.63 | 7,378,900 | — | — |
| 2022-11-25 | $7.03 | $7.03 | 2,379,100 | — | — |
| 2022-11-23 | $7.09 | $7.09 | 5,785,900 | — | — |
| 2022-11-22 | $6.83 | $6.83 | 6,246,500 | — | — |
| 2022-11-21 | $6.86 | $6.86 | 7,565,000 | — | — |
| 2022-11-18 | $7.22 | $7.22 | 11,078,000 | — | — |
| 2022-11-17 | $7.15 | $7.15 | 6,474,200 | — | — |
| 2022-11-16 | $7.42 | $7.42 | 7,775,400 | — | — |
| 2022-11-15 | $8.11 | $8.11 | 8,337,700 | — | — |
| 2022-11-14 | $7.61 | $7.61 | 6,801,900 | — | — |
| 2022-11-11 | $7.51 | $7.51 | 10,501,200 | — | — |
| 2022-11-10 | $7.23 | $7.23 | 12,273,800 | — | — |
| 2022-11-09 | $6.74 | $6.74 | 14,395,300 | — | — |
| 2022-11-08 | $7.93 | $7.93 | 6,969,000 | — | — |
| 2022-11-07 | $7.81 | $7.81 | 8,364,600 | — | — |
| 2022-11-04 | $8.09 | $8.09 | 8,533,900 | — | — |
| 2022-11-03 | $8.11 | $8.11 | 7,456,200 | — | — |
| 2022-11-02 | $8.02 | $8.02 | 6,920,600 | — | — |
| 2022-11-01 | $8.28 | $8.28 | 4,594,200 | — | — |
| 2022-10-31 | $8.33 | $8.33 | 8,150,800 | — | — |
| 2022-10-28 | $8.19 | $8.19 | 8,296,500 | — | — |
| 2022-10-27 | $8.09 | $8.09 | 7,541,600 | — | — |
| 2022-10-26 | $8.69 | $8.69 | 9,345,700 | — | — |
| 2022-10-25 | $9.06 | $9.06 | 9,993,200 | — | — |
| 2022-10-24 | $8.08 | $8.08 | 8,064,000 | — | — |
| 2022-10-21 | $8.10 | $8.10 | 4,995,800 | — | — |
| 2022-10-20 | $7.82 | $7.82 | 4,611,800 | — | — |
| 2022-10-19 | $7.92 | $7.92 | 4,681,500 | — | — |
| 2022-10-18 | $8.33 | $8.33 | 4,442,000 | — | — |
| 2022-10-17 | $8.14 | $8.14 | 4,325,900 | — | — |
| 2022-10-14 | $7.72 | $7.72 | 7,351,600 | — | — |
| 2022-10-13 | $8.27 | $8.27 | 5,468,800 | — | — |
| 2022-10-12 | $8.18 | $8.18 | 5,974,700 | — | — |
| 2022-10-11 | $8.07 | $8.07 | 6,218,000 | — | — |
| 2022-10-10 | $8.00 | $8.00 | 7,347,900 | — | — |
| 2022-10-07 | $8.43 | $8.43 | 6,064,000 | — | — |
| 2022-10-06 | $9.15 | $9.15 | 3,829,600 | — | — |
| 2022-10-05 | $9.25 | $9.25 | 4,937,300 | — | — |
| 2022-10-04 | $9.63 | $9.63 | 7,359,800 | — | — |
| 2022-10-03 | $9.09 | $9.09 | 7,571,600 | — | — |
| 2022-09-30 | $8.41 | $8.41 | 4,671,000 | — | — |
| 2022-09-29 | $8.36 | $8.36 | 7,720,500 | — | — |
| 2022-09-28 | $9.23 | $9.23 | 5,257,000 | — | — |
| 2022-09-27 | $9.11 | $9.11 | 4,089,400 | — | — |
| 2022-09-26 | $9.01 | $9.01 | 5,659,300 | — | — |
| 2022-09-23 | $9.05 | $9.05 | 6,204,600 | — | — |
| 2022-09-22 | $9.12 | $9.12 | 9,564,700 | — | — |
| 2022-09-21 | $9.83 | $9.83 | 8,723,400 | — | — |
| 2022-09-20 | $10.18 | $10.18 | 5,172,800 | — | — |
| 2022-09-19 | $11.21 | $11.21 | 4,328,400 | — | — |
| 2022-09-16 | $11.31 | $11.31 | 8,369,900 | — | — |
| 2022-09-15 | $11.89 | $11.89 | 10,690,300 | — | — |
| 2022-09-14 | $11.46 | $11.46 | 5,236,000 | — | — |
| 2022-09-13 | $11.11 | $11.11 | 5,005,700 | — | — |
| 2022-09-12 | $11.52 | $11.52 | 5,207,100 | — | — |
| 2022-09-09 | $10.91 | $10.91 | 4,426,100 | — | — |
| 2022-09-08 | $10.44 | $10.44 | 4,480,800 | — | — |
| 2022-09-07 | $10.46 | $10.46 | 5,254,700 | — | — |
| 2022-09-06 | $9.72 | $9.72 | 5,887,600 | — | — |
| 2022-09-02 | $10.01 | $10.01 | 5,757,900 | — | — |
| 2022-09-01 | $10.51 | $10.51 | 5,375,400 | — | — |
| 2022-08-31 | $11.03 | $11.03 | 3,882,600 | — | — |
| 2022-08-30 | $10.72 | $10.72 | 3,742,600 | — | — |
| 2022-08-29 | $10.84 | $10.84 | 3,781,900 | — | — |
| 2022-08-26 | $10.98 | $10.98 | 5,039,400 | — | — |
| 2022-08-25 | $11.60 | $11.60 | 4,753,300 | — | — |
| 2022-08-24 | $11.25 | $11.25 | 5,376,100 | — | — |
| 2022-08-23 | $10.53 | $10.53 | 3,734,200 | — | — |
| 2022-08-22 | $10.68 | $10.68 | 4,948,000 | — | — |
| 2022-08-19 | $11.36 | $11.36 | 5,169,600 | — | — |
| 2022-08-18 | $11.92 | $11.92 | 3,409,600 | — | — |
| 2022-08-17 | $11.98 | $11.98 | 6,797,600 | — | — |
| 2022-08-16 | $12.71 | $12.71 | 6,511,000 | — | — |
| 2022-08-15 | $13.18 | $13.18 | 6,624,100 | — | — |
| 2022-08-12 | $13.63 | $13.63 | 7,738,300 | — | — |
| 2022-08-11 | $12.62 | $12.62 | 7,231,100 | — | — |
| 2022-08-10 | $12.67 | $12.67 | 5,337,600 | — | — |
| 2022-08-09 | $11.72 | $11.72 | 4,351,300 | — | — |
| 2022-08-08 | $12.48 | $12.48 | 6,145,400 | — | — |
| 2022-08-05 | $12.28 | $12.28 | 4,190,700 | — | — |
| 2022-08-04 | $12.31 | $12.31 | 6,174,300 | — | — |
| 2022-08-03 | $12.11 | $12.11 | 7,380,700 | — | — |
| 2022-08-02 | $11.18 | $11.18 | 6,161,600 | — | — |
| 2022-08-01 | $10.43 | $10.43 | 5,803,400 | — | — |
| 2022-07-29 | $10.82 | $10.82 | 6,206,100 | — | — |
| 2022-07-28 | $10.58 | $10.58 | 9,097,900 | — | — |
| 2022-07-27 | $10.44 | $10.44 | 6,747,900 | — | — |
| 2022-07-26 | $10.10 | $10.10 | 8,696,200 | — | — |
| 2022-07-25 | $10.84 | $10.84 | 3,507,500 | — | — |
| 2022-07-22 | $11.04 | $11.04 | 5,995,300 | — | — |
| 2022-07-21 | $12.05 | $12.05 | 8,128,800 | — | — |
| 2022-07-20 | $11.37 | $11.37 | 6,730,900 | — | — |
| 2022-07-19 | $10.62 | $10.62 | 4,875,900 | — | — |
| 2022-07-18 | $10.24 | $10.24 | 8,591,100 | — | — |
| 2022-07-15 | $10.03 | $10.03 | 4,577,400 | — | — |
| 2022-07-14 | $9.71 | $9.71 | 4,760,000 | — | — |
| 2022-07-13 | $9.71 | $9.71 | 4,314,900 | — | — |
| 2022-07-12 | $9.42 | $9.42 | 3,753,600 | — | — |
| 2022-07-11 | $9.27 | $9.27 | 5,540,100 | — | — |
| 2022-07-08 | $9.97 | $9.97 | 7,074,400 | — | — |
| 2022-07-07 | $9.90 | $9.90 | 6,870,600 | — | — |
| 2022-07-06 | $9.15 | $9.15 | 4,792,800 | — | — |
| 2022-07-05 | $9.33 | $9.33 | 6,605,500 | — | — |
| 2022-07-01 | $8.67 | $8.67 | 5,166,100 | — | — |
| 2022-06-30 | $8.59 | $8.59 | 5,388,100 | — | — |
| 2022-06-29 | $8.81 | $8.81 | 5,764,600 | — | — |
| 2022-06-28 | $9.04 | $9.04 | 5,731,000 | — | — |
| 2022-06-27 | $9.56 | $9.56 | 4,576,700 | — | — |
| 2022-06-24 | $9.77 | $9.77 | 10,258,400 | — | — |
| 2022-06-23 | $9.47 | $9.47 | 6,705,400 | — | — |
| 2022-06-22 | $9.11 | $9.11 | 7,627,000 | — | — |
| 2022-06-21 | $9.08 | $9.08 | 8,397,700 | — | — |
| 2022-06-17 | $8.87 | $8.87 | 8,226,900 | — | — |
| 2022-06-16 | $8.39 | $8.39 | 9,528,100 | — | — |
| 2022-06-15 | $9.21 | $9.21 | 10,433,200 | — | — |
| 2022-06-14 | $8.76 | $8.76 | 8,836,200 | — | — |
| 2022-06-13 | $8.84 | $8.84 | 15,457,900 | — | — |
| 2022-06-10 | $10.15 | $10.15 | 11,112,600 | — | — |
| 2022-06-09 | $11.00 | $11.00 | 6,791,100 | — | — |
| 2022-06-08 | $11.65 | $11.65 | 6,671,700 | — | — |
| 2022-06-07 | $11.96 | $11.96 | 8,580,900 | — | — |
| 2022-06-06 | $12.06 | $12.06 | 8,760,400 | — | — |
| 2022-06-03 | $11.76 | $11.76 | 5,858,500 | — | — |
| 2022-06-02 | $12.24 | $12.24 | 9,397,700 | — | — |
| 2022-06-01 | $11.99 | $11.99 | 7,320,200 | — | — |
| 2022-05-31 | $12.79 | $12.79 | 6,759,100 | — | — |
| 2022-05-27 | $13.31 | $13.31 | 6,513,300 | — | — |
| 2022-05-26 | $12.19 | $12.19 | 7,275,400 | — | — |
| 2022-05-25 | $11.18 | $11.18 | 6,327,600 | — | — |
| 2022-05-24 | $10.82 | $10.82 | 7,175,600 | — | — |
| 2022-05-23 | $11.80 | $11.80 | 8,175,400 | — | — |
| 2022-05-20 | $12.10 | $12.10 | 7,705,200 | — | — |
| 2022-05-19 | $12.30 | $12.30 | 8,460,100 | — | — |
| 2022-05-18 | $11.43 | $11.43 | 8,266,300 | — | — |
| 2022-05-17 | $12.12 | $12.12 | 8,752,800 | — | — |
| 2022-05-16 | $11.47 | $11.47 | 9,477,400 | — | — |
| 2022-05-13 | $12.36 | $12.36 | 10,407,400 | — | — |
| 2022-05-12 | $11.02 | $11.02 | 12,330,800 | — | — |
| 2022-05-11 | $10.37 | $10.37 | 13,368,400 | — | — |
| 2022-05-10 | $12.04 | $12.04 | 12,348,300 | — | — |
| 2022-05-09 | $12.71 | $12.71 | 10,329,200 | — | — |
| 2022-05-06 | $14.60 | $14.60 | 5,749,700 | — | — |
| 2022-05-05 | $15.15 | $15.15 | 6,091,400 | — | — |
| 2022-05-04 | $16.50 | $16.50 | 7,630,100 | — | — |
| 2022-05-03 | $15.85 | $15.85 | 4,647,200 | — | — |
| 2022-05-02 | $15.92 | $15.92 | 6,359,900 | — | — |
| 2022-04-29 | $14.94 | $14.94 | 5,417,900 | — | — |
| 2022-04-28 | $15.41 | $15.41 | 7,442,000 | — | — |
| 2022-04-27 | $14.79 | $14.79 | 7,664,300 | — | — |
| 2022-04-26 | $14.38 | $14.38 | 8,840,700 | — | — |
| 2022-04-25 | $15.67 | $15.67 | 7,149,100 | — | — |
| 2022-04-22 | $15.62 | $15.62 | 5,214,700 | — | — |
| 2022-04-21 | $16.01 | $16.01 | 6,454,400 | — | — |
| 2022-04-20 | $17.10 | $17.10 | 5,086,100 | — | — |
| 2022-04-19 | $17.95 | $17.95 | 5,381,400 | — | — |
| 2022-04-18 | $17.17 | $17.17 | 6,543,000 | — | — |
| 2022-04-14 | $18.21 | $18.21 | 3,784,800 | — | — |
| 2022-04-13 | $18.48 | $18.48 | 4,604,900 | — | — |
| 2022-04-12 | $17.77 | $17.77 | 5,195,900 | — | — |
| 2022-04-11 | $17.96 | $17.96 | 5,665,100 | — | — |
| 2022-04-08 | $17.95 | $17.95 | 4,928,300 | — | — |
| 2022-04-07 | $18.76 | $18.76 | 5,848,900 | — | — |
| 2022-04-06 | $19.29 | $19.29 | 8,008,700 | — | — |
| 2022-04-05 | $20.14 | $20.14 | 8,040,800 | — | — |
| 2022-04-04 | $21.58 | $21.58 | 8,687,600 | — | — |
| 2022-04-01 | $20.25 | $20.25 | 6,937,900 | — | — |
| 2022-03-31 | $19.99 | $19.99 | 8,196,300 | — | — |
| 2022-03-30 | $20.16 | $20.16 | 11,366,300 | — | — |
| 2022-03-29 | $20.35 | $20.35 | 17,163,400 | — | — |
| 2022-03-28 | $18.48 | $18.48 | 23,268,700 | — | — |
| 2022-03-25 | $17.29 | $17.29 | 3,469,300 | — | — |
| 2022-03-24 | $17.77 | $17.77 | 4,955,600 | — | — |
| 2022-03-23 | $17.37 | $17.37 | 5,702,600 | — | — |
| 2022-03-22 | $17.57 | $17.57 | 6,242,600 | — | — |
| 2022-03-21 | $16.89 | $16.89 | 5,536,800 | — | — |
| 2022-03-18 | $17.07 | $17.07 | 9,259,100 | — | — |
| 2022-03-17 | $16.52 | $16.52 | 6,875,100 | — | — |
| 2022-03-16 | $15.69 | $15.69 | 9,436,400 | — | — |
| 2022-03-15 | $14.35 | $14.35 | 7,732,400 | — | — |
| 2022-03-14 | $13.90 | $13.90 | 9,955,500 | — | — |
| 2022-03-11 | $14.90 | $14.90 | 5,562,700 | — | — |
| 2022-03-10 | $15.85 | $15.85 | 4,959,700 | — | — |
| 2022-03-09 | $16.01 | $16.01 | 7,270,200 | — | — |
| 2022-03-08 | $14.84 | $14.84 | 10,352,900 | — | — |
| 2022-03-07 | $14.28 | $14.28 | 8,011,000 | — | — |
| 2022-03-04 | $14.29 | $14.29 | 7,696,300 | — | — |
| 2022-03-03 | $15.22 | $15.22 | 4,540,400 | — | — |
| 2022-03-02 | $15.79 | $15.79 | 7,089,700 | — | — |
| 2022-03-01 | $16.37 | $16.37 | 7,064,400 | — | — |
| 2022-02-28 | $16.14 | $16.14 | 7,785,900 | — | — |
| 2022-02-25 | $15.35 | $15.35 | 6,543,700 | — | — |
| 2022-02-24 | $15.37 | $15.37 | 10,298,200 | — | — |
| 2022-02-23 | $14.11 | $14.11 | 8,790,600 | — | — |
| 2022-02-22 | $14.77 | $14.77 | 8,913,000 | — | — |
| 2022-02-18 | $15.61 | $15.61 | 6,674,700 | — | — |
| 2022-02-17 | $16.16 | $16.16 | 11,083,500 | — | — |
| 2022-02-16 | $16.99 | $16.99 | 7,880,000 | — | — |
| 2022-02-15 | $17.51 | $17.51 | 7,535,300 | — | — |
| 2022-02-14 | $15.82 | $15.82 | 5,696,300 | — | — |
| 2022-02-11 | $15.87 | $15.87 | 6,515,000 | — | — |
| 2022-02-10 | $16.71 | $16.71 | 6,311,200 | — | — |
| 2022-02-09 | $17.40 | $17.40 | 6,165,400 | — | — |
| 2022-02-08 | $16.65 | $16.65 | 5,179,000 | — | — |
| 2022-02-07 | $16.38 | $16.38 | 5,563,000 | — | — |
| 2022-02-04 | $16.42 | $16.42 | 7,393,100 | — | — |
| 2022-02-03 | $15.99 | $15.99 | 6,827,700 | — | — |
| 2022-02-02 | $16.70 | $16.70 | 7,559,900 | — | — |
| 2022-02-01 | $17.54 | $17.54 | 10,758,700 | — | — |
| 2022-01-31 | $16.69 | $16.69 | 10,702,000 | — | — |
| 2022-01-28 | $14.42 | $14.42 | 10,540,000 | — | — |
| 2022-01-27 | $14.11 | $14.11 | 13,023,500 | — | — |
| 2022-01-26 | $15.48 | $15.48 | 10,737,200 | — | — |
| 2022-01-25 | $15.31 | $15.31 | 7,505,400 | — | — |
| 2022-01-24 | $15.89 | $15.89 | 16,370,800 | — | — |
| 2022-01-21 | $15.72 | $15.72 | 14,942,100 | — | — |
| 2022-01-20 | $17.30 | $17.30 | 10,249,600 | — | — |
| 2022-01-19 | $17.92 | $17.92 | 16,233,000 | — | — |
| 2022-01-18 | $19.50 | $19.50 | 8,395,400 | — | — |
| 2022-01-14 | $20.68 | $20.68 | 7,223,300 | — | — |
| 2022-01-13 | $20.59 | $20.59 | 10,338,300 | — | — |
| 2022-01-12 | $20.94 | $20.94 | 5,649,300 | — | — |
| 2022-01-11 | $21.30 | $21.30 | 8,029,700 | — | — |
| 2022-01-10 | $20.23 | $20.23 | 10,479,200 | — | — |
| 2022-01-07 | $21.01 | $21.01 | 5,933,900 | — | — |
| 2022-01-06 | $20.75 | $20.75 | 8,989,100 | — | — |
| 2022-01-05 | $21.51 | $21.51 | 7,789,500 | — | — |
| 2022-01-04 | $22.97 | $22.97 | 7,526,200 | — | — |
| 2022-01-03 | $23.22 | $23.22 | 6,992,300 | — | — |