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
- 2021-07-30 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 | $5.90 | $5.90 | 56,400 | — | — |
| 2022-12-29 | $5.88 | $5.88 | 32,900 | — | — |
| 2022-12-28 | $5.51 | $5.51 | 70,400 | — | — |
| 2022-12-27 | $5.60 | $5.60 | 45,900 | — | — |
| 2022-12-23 | $6.05 | $6.05 | 21,300 | — | — |
| 2022-12-22 | $6.27 | $6.27 | 57,300 | — | — |
| 2022-12-21 | $6.21 | $6.21 | 54,000 | — | — |
| 2022-12-20 | $6.66 | $6.66 | 61,900 | — | — |
| 2022-12-19 | $7.04 | $7.04 | 26,300 | — | — |
| 2022-12-16 | $7.16 | $7.16 | 280,400 | — | — |
| 2022-12-15 | $8.00 | $8.00 | 53,100 | — | — |
| 2022-12-14 | $8.21 | $8.21 | 54,700 | — | — |
| 2022-12-13 | $8.20 | $8.20 | 82,000 | — | — |
| 2022-12-12 | $7.91 | $7.91 | 61,200 | — | — |
| 2022-12-09 | $7.97 | $7.97 | 66,900 | — | — |
| 2022-12-08 | $8.06 | $8.06 | 59,600 | — | — |
| 2022-12-07 | $8.28 | $8.28 | 58,100 | — | — |
| 2022-12-06 | $7.55 | $7.55 | 68,200 | — | — |
| 2022-12-05 | $7.90 | $7.90 | 44,700 | — | — |
| 2022-12-02 | $7.99 | $7.99 | 25,500 | — | — |
| 2022-12-01 | $8.19 | $8.19 | 25,200 | — | — |
| 2022-11-30 | $8.28 | $8.28 | 65,300 | — | — |
| 2022-11-29 | $8.11 | $8.11 | 10,800 | — | — |
| 2022-11-28 | $8.02 | $8.02 | 70,600 | — | — |
| 2022-11-25 | $8.00 | $8.00 | 11,800 | — | — |
| 2022-11-23 | $7.89 | $7.89 | 51,200 | — | — |
| 2022-11-22 | $7.37 | $7.37 | 81,900 | — | — |
| 2022-11-21 | $8.09 | $8.09 | 126,500 | — | — |
| 2022-11-18 | $7.39 | $7.39 | 34,900 | — | — |
| 2022-11-17 | $7.46 | $7.46 | 13,200 | — | — |
| 2022-11-16 | $7.53 | $7.53 | 47,200 | — | — |
| 2022-11-15 | $7.64 | $7.64 | 126,700 | — | — |
| 2022-11-14 | $7.00 | $7.00 | 52,400 | — | — |
| 2022-11-11 | $6.49 | $6.49 | 19,500 | — | — |
| 2022-11-10 | $6.35 | $6.35 | 16,800 | — | — |
| 2022-11-09 | $6.24 | $6.24 | 21,900 | — | — |
| 2022-11-08 | $6.51 | $6.51 | 23,200 | — | — |
| 2022-11-07 | $6.53 | $6.53 | 13,200 | — | — |
| 2022-11-04 | $6.56 | $6.56 | 24,600 | — | — |
| 2022-11-03 | $7.06 | $7.06 | 66,700 | — | — |
| 2022-11-02 | $6.38 | $6.38 | 44,500 | — | — |
| 2022-11-01 | $6.23 | $6.23 | 27,600 | — | — |
| 2022-10-31 | $6.10 | $6.10 | 75,000 | — | — |
| 2022-10-28 | $6.09 | $6.09 | 47,300 | — | — |
| 2022-10-27 | $6.03 | $6.03 | 22,200 | — | — |
| 2022-10-26 | $5.81 | $5.81 | 84,400 | — | — |
| 2022-10-25 | $6.13 | $6.13 | 97,800 | — | — |
| 2022-10-24 | $6.37 | $6.37 | 32,300 | — | — |
| 2022-10-21 | $7.08 | $7.08 | 15,500 | — | — |
| 2022-10-20 | $6.92 | $6.92 | 69,200 | — | — |
| 2022-10-19 | $7.01 | $7.01 | 106,100 | — | — |
| 2022-10-18 | $7.73 | $7.73 | 60,700 | — | — |
| 2022-10-17 | $7.44 | $7.44 | 57,700 | — | — |
| 2022-10-14 | $7.08 | $7.08 | 144,000 | — | — |
| 2022-10-13 | $8.65 | $8.65 | 27,100 | — | — |
| 2022-10-12 | $8.04 | $8.04 | 67,400 | — | — |
| 2022-10-11 | $8.00 | $8.00 | 192,300 | — | — |
| 2022-10-10 | $7.00 | $7.00 | 77,100 | — | — |
| 2022-10-07 | $7.11 | $7.11 | 91,400 | — | — |
| 2022-10-06 | $9.79 | $9.79 | 18,700 | — | — |
| 2022-10-05 | $9.51 | $9.51 | 18,500 | — | — |
| 2022-10-04 | $9.97 | $9.97 | 31,400 | — | — |
| 2022-10-03 | $10.02 | $10.02 | 30,600 | — | — |
| 2022-09-30 | $9.58 | $9.58 | 22,000 | — | — |
| 2022-09-29 | $9.26 | $9.26 | 21,900 | — | — |
| 2022-09-28 | $9.31 | $9.31 | 10,100 | — | — |
| 2022-09-27 | $9.08 | $9.08 | 12,000 | — | — |
| 2022-09-26 | $9.20 | $9.20 | 5,800 | — | — |
| 2022-09-23 | $9.18 | $9.18 | 8,400 | — | — |
| 2022-09-22 | $9.30 | $9.30 | 31,400 | — | — |
| 2022-09-21 | $9.25 | $9.25 | 45,900 | — | — |
| 2022-09-20 | $9.31 | $9.31 | 122,300 | — | — |
| 2022-09-19 | $9.15 | $9.15 | 119,300 | — | — |
| 2022-09-16 | $8.87 | $8.87 | 89,500 | — | — |
| 2022-09-15 | $9.11 | $9.11 | 79,300 | — | — |
| 2022-09-14 | $9.00 | $9.00 | 91,400 | — | — |
| 2022-09-13 | $9.54 | $9.54 | 59,200 | — | — |
| 2022-09-12 | $8.55 | $8.55 | 114,600 | — | — |
| 2022-09-09 | $9.89 | $9.89 | 13,500 | — | — |
| 2022-09-08 | $9.62 | $9.62 | 24,600 | — | — |
| 2022-09-07 | $9.92 | $9.92 | 13,500 | — | — |
| 2022-09-06 | $9.58 | $9.58 | 23,700 | — | — |
| 2022-09-02 | $9.63 | $9.63 | 26,500 | — | — |
| 2022-09-01 | $9.39 | $9.39 | 25,700 | — | — |
| 2022-08-31 | $8.90 | $8.90 | 25,000 | — | — |
| 2022-08-30 | $8.87 | $8.87 | 16,500 | — | — |
| 2022-08-29 | $8.91 | $8.91 | 67,400 | — | — |
| 2022-08-26 | $9.40 | $9.40 | 48,200 | — | — |
| 2022-08-25 | $10.00 | $10.00 | 34,600 | — | — |
| 2022-08-24 | $10.24 | $10.24 | 18,100 | — | — |
| 2022-08-23 | $10.00 | $10.00 | 109,000 | — | — |
| 2022-08-22 | $10.80 | $10.80 | 29,800 | — | — |
| 2022-08-19 | $11.02 | $11.02 | 40,300 | — | — |
| 2022-08-18 | $11.06 | $11.06 | 47,800 | — | — |
| 2022-08-17 | $11.01 | $11.01 | 154,300 | — | — |
| 2022-08-16 | $11.95 | $11.95 | 61,700 | — | — |
| 2022-08-15 | $11.44 | $11.44 | 87,800 | — | — |
| 2022-08-12 | $11.32 | $11.32 | 898,900 | — | — |
| 2022-08-11 | $8.23 | $8.23 | 209,200 | — | — |
| 2022-08-10 | $11.11 | $11.11 | 14,600 | — | — |
| 2022-08-09 | $11.00 | $11.00 | 51,100 | — | — |
| 2022-08-08 | $12.00 | $12.00 | 25,400 | — | — |
| 2022-08-05 | $12.00 | $12.00 | 59,000 | — | — |
| 2022-08-04 | $12.38 | $12.38 | 12,600 | — | — |
| 2022-08-03 | $12.16 | $12.16 | 34,100 | — | — |
| 2022-08-02 | $12.40 | $12.40 | 38,500 | — | — |
| 2022-08-01 | $11.03 | $11.03 | 32,400 | — | — |
| 2022-07-29 | $11.25 | $11.25 | 19,600 | — | — |
| 2022-07-28 | $10.51 | $10.51 | 40,900 | — | — |
| 2022-07-27 | $11.56 | $11.56 | 26,600 | — | — |
| 2022-07-26 | $11.80 | $11.80 | 10,000 | — | — |
| 2022-07-25 | $11.90 | $11.90 | 27,800 | — | — |
| 2022-07-22 | $12.01 | $12.01 | 18,200 | — | — |
| 2022-07-21 | $12.10 | $12.10 | 30,800 | — | — |
| 2022-07-20 | $12.32 | $12.32 | 66,600 | — | — |
| 2022-07-19 | $12.18 | $12.18 | 27,100 | — | — |
| 2022-07-18 | $11.39 | $11.39 | 35,800 | — | — |
| 2022-07-15 | $12.14 | $12.14 | 55,600 | — | — |
| 2022-07-14 | $12.12 | $12.12 | 47,000 | — | — |
| 2022-07-13 | $12.02 | $12.02 | 42,100 | — | — |
| 2022-07-12 | $12.07 | $12.07 | 33,500 | — | — |
| 2022-07-11 | $12.20 | $12.20 | 55,900 | — | — |
| 2022-07-08 | $12.40 | $12.40 | 38,900 | — | — |
| 2022-07-07 | $12.14 | $12.14 | 67,900 | — | — |
| 2022-07-06 | $11.65 | $11.65 | 55,500 | — | — |
| 2022-07-05 | $11.00 | $11.00 | 26,300 | — | — |
| 2022-07-01 | $10.63 | $10.63 | 36,700 | — | — |
| 2022-06-30 | $10.33 | $10.33 | 39,000 | — | — |
| 2022-06-29 | $9.71 | $9.71 | 56,400 | — | — |
| 2022-06-28 | $10.32 | $10.32 | 33,100 | — | — |
| 2022-06-27 | $11.00 | $11.00 | 51,100 | — | — |
| 2022-06-24 | $12.37 | $12.37 | 65,800 | — | — |
| 2022-06-23 | $12.43 | $12.43 | 95,700 | — | — |
| 2022-06-22 | $11.71 | $11.71 | 142,300 | — | — |
| 2022-06-21 | $11.03 | $11.03 | 52,100 | — | — |
| 2022-06-17 | $11.25 | $11.25 | 121,700 | — | — |
| 2022-06-16 | $10.19 | $10.19 | 166,100 | — | — |
| 2022-06-15 | $8.83 | $8.83 | 54,700 | — | — |
| 2022-06-14 | $8.11 | $8.11 | 45,600 | — | — |
| 2022-06-13 | $8.00 | $8.00 | 42,900 | — | — |
| 2022-06-10 | $9.40 | $9.40 | 29,700 | — | — |
| 2022-06-09 | $9.50 | $9.50 | 29,300 | — | — |
| 2022-06-08 | $9.32 | $9.32 | 23,300 | — | — |
| 2022-06-07 | $9.51 | $9.51 | 57,800 | — | — |
| 2022-06-06 | $10.00 | $10.00 | 84,300 | — | — |
| 2022-06-03 | $10.50 | $10.50 | 18,400 | — | — |
| 2022-06-02 | $10.52 | $10.52 | 40,000 | — | — |
| 2022-06-01 | $11.29 | $11.29 | 9,100 | — | — |
| 2022-05-31 | $11.40 | $11.40 | 42,700 | — | — |
| 2022-05-27 | $11.32 | $11.32 | 18,800 | — | — |
| 2022-05-26 | $10.77 | $10.77 | 14,700 | — | — |
| 2022-05-25 | $10.89 | $10.89 | 23,000 | — | — |
| 2022-05-24 | $10.56 | $10.56 | 22,400 | — | — |
| 2022-05-23 | $11.13 | $11.13 | 30,600 | — | — |
| 2022-05-20 | $11.40 | $11.40 | 40,600 | — | — |
| 2022-05-19 | $11.18 | $11.18 | 39,200 | — | — |
| 2022-05-18 | $10.82 | $10.82 | 33,900 | — | — |
| 2022-05-17 | $11.50 | $11.50 | 20,800 | — | — |
| 2022-05-16 | $10.89 | $10.89 | 26,600 | — | — |
| 2022-05-13 | $11.00 | $11.00 | 29,100 | — | — |
| 2022-05-12 | $9.99 | $9.99 | 36,400 | — | — |
| 2022-05-11 | $10.60 | $10.60 | 36,900 | — | — |
| 2022-05-10 | $10.98 | $10.98 | 29,200 | — | — |
| 2022-05-09 | $10.58 | $10.58 | 33,300 | — | — |
| 2022-05-06 | $11.72 | $11.72 | 13,400 | — | — |
| 2022-05-05 | $11.58 | $11.58 | 26,300 | — | — |
| 2022-05-04 | $12.27 | $12.27 | 26,300 | — | — |
| 2022-05-03 | $11.98 | $11.98 | 52,300 | — | — |
| 2022-05-02 | $12.77 | $12.77 | 49,700 | — | — |
| 2022-04-29 | $12.23 | $12.23 | 60,000 | — | — |
| 2022-04-28 | $11.97 | $11.97 | 61,500 | — | — |
| 2022-04-27 | $10.44 | $10.44 | 54,900 | — | — |
| 2022-04-26 | $13.00 | $13.00 | 65,300 | — | — |
| 2022-04-25 | $13.10 | $13.10 | 39,900 | — | — |
| 2022-04-22 | $13.12 | $13.12 | 30,000 | — | — |
| 2022-04-21 | $13.13 | $13.13 | 6,600 | — | — |
| 2022-04-20 | $13.01 | $13.01 | 43,800 | — | — |
| 2022-04-19 | $14.25 | $14.25 | 55,200 | — | — |
| 2022-04-18 | $13.65 | $13.65 | 14,400 | — | — |
| 2022-04-14 | $13.00 | $13.00 | 19,300 | — | — |
| 2022-04-13 | $13.47 | $13.47 | 41,900 | — | — |
| 2022-04-12 | $13.01 | $13.01 | 14,300 | — | — |
| 2022-04-11 | $12.90 | $12.90 | 18,200 | — | — |
| 2022-04-08 | $12.82 | $12.82 | 29,900 | — | — |
| 2022-04-07 | $13.18 | $13.18 | 16,900 | — | — |
| 2022-04-06 | $12.86 | $12.86 | 39,200 | — | — |
| 2022-04-05 | $14.15 | $14.15 | 13,500 | — | — |
| 2022-04-04 | $14.10 | $14.10 | 37,700 | — | — |
| 2022-04-01 | $13.59 | $13.59 | 22,000 | — | — |
| 2022-03-31 | $13.50 | $13.50 | 8,300 | — | — |
| 2022-03-30 | $13.43 | $13.43 | 18,800 | — | — |
| 2022-03-29 | $14.02 | $14.02 | 30,000 | — | — |
| 2022-03-28 | $14.12 | $14.12 | 33,900 | — | — |
| 2022-03-25 | $13.92 | $13.92 | 35,300 | — | — |
| 2022-03-24 | $13.52 | $13.52 | 20,500 | — | — |
| 2022-03-23 | $13.44 | $13.44 | 20,300 | — | — |
| 2022-03-22 | $13.21 | $13.21 | 54,800 | — | — |
| 2022-03-21 | $13.76 | $13.76 | 31,200 | — | — |
| 2022-03-18 | $14.46 | $14.46 | 26,300 | — | — |
| 2022-03-17 | $14.20 | $14.20 | 43,600 | — | — |
| 2022-03-16 | $13.81 | $13.81 | 25,700 | — | — |
| 2022-03-15 | $13.89 | $13.89 | 22,300 | — | — |
| 2022-03-14 | $14.01 | $14.01 | 20,000 | — | — |
| 2022-03-11 | $14.76 | $14.76 | 15,400 | — | — |
| 2022-03-10 | $14.92 | $14.92 | 29,000 | — | — |
| 2022-03-09 | $15.06 | $15.06 | 72,100 | — | — |
| 2022-03-08 | $13.47 | $13.47 | 22,200 | — | — |
| 2022-03-07 | $14.25 | $14.25 | 29,100 | — | — |
| 2022-03-04 | $15.75 | $15.75 | 30,900 | — | — |
| 2022-03-03 | $15.76 | $15.76 | 29,800 | — | — |
| 2022-03-02 | $16.07 | $16.07 | 15,900 | — | — |
| 2022-03-01 | $16.69 | $16.69 | 36,900 | — | — |
| 2022-02-28 | $16.69 | $16.69 | 111,900 | — | — |
| 2022-02-25 | $14.02 | $14.02 | 55,800 | — | — |
| 2022-02-24 | $12.87 | $12.87 | 36,200 | — | — |
| 2022-02-23 | $12.21 | $12.21 | 166,200 | — | — |
| 2022-02-22 | $13.34 | $13.34 | 91,100 | — | — |
| 2022-02-18 | $15.08 | $15.08 | 38,800 | — | — |
| 2022-02-17 | $16.49 | $16.49 | 132,100 | — | — |
| 2022-02-16 | $15.51 | $15.51 | 39,900 | — | — |
| 2022-02-15 | $15.50 | $15.50 | 97,700 | — | — |
| 2022-02-14 | $16.19 | $16.19 | 19,300 | — | — |
| 2022-02-11 | $16.50 | $16.50 | 47,200 | — | — |
| 2022-02-10 | $17.01 | $17.01 | 38,400 | — | — |
| 2022-02-09 | $17.92 | $17.92 | 15,000 | — | — |
| 2022-02-08 | $17.28 | $17.28 | 61,600 | — | — |
| 2022-02-07 | $18.61 | $18.61 | 43,700 | — | — |
| 2022-02-04 | $19.25 | $19.25 | 65,000 | — | — |
| 2022-02-03 | $20.58 | $20.58 | 22,400 | — | — |
| 2022-02-02 | $20.23 | $20.23 | 13,000 | — | — |
| 2022-02-01 | $20.28 | $20.28 | 24,100 | — | — |
| 2022-01-31 | $20.73 | $20.73 | 27,300 | — | — |
| 2022-01-28 | $19.61 | $19.61 | 16,600 | — | — |
| 2022-01-27 | $18.99 | $18.99 | 125,700 | — | — |
| 2022-01-26 | $23.14 | $23.14 | 243,800 | — | — |
| 2022-01-25 | $19.35 | $19.35 | 16,200 | — | — |
| 2022-01-24 | $18.37 | $18.37 | 44,600 | — | — |
| 2022-01-21 | $18.88 | $18.88 | 53,400 | — | — |
| 2022-01-20 | $21.04 | $21.04 | 27,700 | — | — |
| 2022-01-19 | $21.94 | $21.94 | 61,200 | — | — |
| 2022-01-18 | $20.32 | $20.32 | 36,600 | — | — |
| 2022-01-14 | $20.67 | $20.67 | 80,400 | — | — |
| 2022-01-13 | $19.56 | $19.56 | 46,900 | — | — |
| 2022-01-12 | $20.49 | $20.49 | 60,500 | — | — |
| 2022-01-11 | $20.40 | $20.40 | 42,300 | — | — |
| 2022-01-10 | $18.14 | $18.14 | 50,500 | — | — |
| 2022-01-07 | $16.61 | $16.61 | 51,100 | — | — |
| 2022-01-06 | $16.29 | $16.29 | 42,700 | — | — |
| 2022-01-05 | $15.95 | $15.95 | 20,500 | — | — |
| 2022-01-04 | $15.81 | $15.81 | 43,000 | — | — |
| 2022-01-03 | $17.00 | $17.00 | 21,300 | — | — |