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
- 2021-04-14 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 | $5.95 | $5.95 | 1,559,800 | — | — |
| 2022-12-29 | $6.25 | $6.25 | 824,900 | — | — |
| 2022-12-28 | $6.04 | $6.04 | 1,380,000 | — | — |
| 2022-12-27 | $6.43 | $6.43 | 754,600 | — | — |
| 2022-12-23 | $6.38 | $6.38 | 1,204,000 | — | — |
| 2022-12-22 | $6.77 | $6.77 | 799,200 | — | — |
| 2022-12-21 | $7.23 | $7.23 | 679,100 | — | — |
| 2022-12-20 | $7.14 | $7.14 | 2,076,500 | — | — |
| 2022-12-19 | $7.31 | $7.31 | 1,605,600 | — | — |
| 2022-12-16 | $7.78 | $7.78 | 2,047,000 | — | — |
| 2022-12-15 | $7.91 | $7.91 | 1,464,100 | — | — |
| 2022-12-14 | $7.96 | $7.96 | 1,548,000 | — | — |
| 2022-12-13 | $8.00 | $8.00 | 1,260,700 | — | — |
| 2022-12-12 | $7.97 | $7.97 | 1,156,200 | — | — |
| 2022-12-09 | $7.78 | $7.78 | 1,245,900 | — | — |
| 2022-12-08 | $7.84 | $7.84 | 914,500 | — | — |
| 2022-12-07 | $7.70 | $7.70 | 1,104,100 | — | — |
| 2022-12-06 | $7.89 | $7.89 | 3,446,100 | — | — |
| 2022-12-05 | $7.59 | $7.59 | 2,443,100 | — | — |
| 2022-12-02 | $8.76 | $8.76 | 1,009,100 | — | — |
| 2022-12-01 | $8.86 | $8.86 | 1,376,800 | — | — |
| 2022-11-30 | $9.52 | $9.52 | 989,000 | — | — |
| 2022-11-29 | $9.33 | $9.33 | 645,800 | — | — |
| 2022-11-28 | $9.13 | $9.13 | 816,100 | — | — |
| 2022-11-25 | $9.53 | $9.53 | 904,400 | — | — |
| 2022-11-23 | $9.47 | $9.47 | 1,973,500 | — | — |
| 2022-11-22 | $9.63 | $9.63 | 1,636,200 | — | — |
| 2022-11-21 | $9.22 | $9.22 | 1,746,900 | — | — |
| 2022-11-18 | $9.97 | $9.97 | 2,194,000 | — | — |
| 2022-11-17 | $9.47 | $9.47 | 2,851,300 | — | — |
| 2022-11-16 | $10.60 | $10.60 | 2,835,100 | — | — |
| 2022-11-15 | $11.42 | $11.42 | 3,705,000 | — | — |
| 2022-11-14 | $11.66 | $11.66 | 2,707,200 | — | — |
| 2022-11-11 | $12.91 | $12.91 | 2,175,700 | — | — |
| 2022-11-10 | $11.86 | $11.86 | 1,632,200 | — | — |
| 2022-11-09 | $12.05 | $12.05 | 1,978,300 | — | — |
| 2022-11-08 | $12.74 | $12.74 | 2,783,500 | — | — |
| 2022-11-07 | $13.55 | $13.55 | 4,590,500 | — | — |
| 2022-11-04 | $13.06 | $13.06 | 2,893,600 | — | — |
| 2022-11-03 | $12.27 | $12.27 | 1,931,800 | — | — |
| 2022-11-02 | $11.79 | $11.79 | 5,303,900 | — | — |
| 2022-11-01 | $13.30 | $13.30 | 3,637,200 | — | — |
| 2022-10-31 | $12.15 | $12.15 | 3,667,100 | — | — |
| 2022-10-28 | $11.52 | $11.52 | 5,260,300 | — | — |
| 2022-10-27 | $10.35 | $10.35 | 2,698,600 | — | — |
| 2022-10-26 | $10.01 | $10.01 | 4,457,300 | — | — |
| 2022-10-25 | $8.48 | $8.48 | 2,969,200 | — | — |
| 2022-10-24 | $7.16 | $7.16 | 1,491,000 | — | — |
| 2022-10-21 | $7.28 | $7.28 | 2,383,400 | — | — |
| 2022-10-20 | $7.10 | $7.10 | 6,613,000 | — | — |
| 2022-10-19 | $8.16 | $8.16 | 1,988,800 | — | — |
| 2022-10-18 | $9.12 | $9.12 | 2,010,400 | — | — |
| 2022-10-17 | $8.71 | $8.71 | 2,647,700 | — | — |
| 2022-10-14 | $9.30 | $9.30 | 1,731,800 | — | — |
| 2022-10-13 | $9.94 | $9.94 | 3,160,900 | — | — |
| 2022-10-12 | $10.21 | $10.21 | 2,269,900 | — | — |
| 2022-10-11 | $11.76 | $11.76 | 1,062,000 | — | — |
| 2022-10-10 | $12.00 | $12.00 | 644,400 | — | — |
| 2022-10-07 | $12.27 | $12.27 | 1,617,800 | — | — |
| 2022-10-06 | $12.21 | $12.21 | 1,539,700 | — | — |
| 2022-10-05 | $12.67 | $12.67 | 1,725,000 | — | — |
| 2022-10-04 | $13.48 | $13.48 | 3,033,300 | — | — |
| 2022-10-03 | $12.29 | $12.29 | 1,273,600 | — | — |
| 2022-09-30 | $12.25 | $12.25 | 938,500 | — | — |
| 2022-09-29 | $12.44 | $12.44 | 1,819,300 | — | — |
| 2022-09-28 | $12.99 | $12.99 | 3,625,200 | — | — |
| 2022-09-27 | $11.66 | $11.66 | 3,167,500 | — | — |
| 2022-09-26 | $12.19 | $12.19 | 2,777,800 | — | — |
| 2022-09-23 | $12.03 | $12.03 | 3,123,300 | — | — |
| 2022-09-22 | $13.25 | $13.25 | 5,779,200 | — | — |
| 2022-09-21 | $12.16 | $12.16 | 6,071,800 | — | — |
| 2022-09-20 | $12.79 | $12.79 | 11,554,500 | — | — |
| 2022-09-19 | $16.81 | $16.81 | 19,729,100 | — | — |
| 2022-09-16 | $12.04 | $12.04 | 2,829,600 | — | — |
| 2022-09-15 | $11.62 | $11.62 | 7,494,000 | — | — |
| 2022-09-14 | $13.88 | $13.88 | 3,470,700 | — | — |
| 2022-09-13 | $12.94 | $12.94 | 2,622,600 | — | — |
| 2022-09-12 | $12.04 | $12.04 | 1,937,400 | — | — |
| 2022-09-09 | $11.98 | $11.98 | 2,404,000 | — | — |
| 2022-09-08 | $12.27 | $12.27 | 2,460,800 | — | — |
| 2022-09-07 | $12.87 | $12.87 | 3,627,300 | — | — |
| 2022-09-06 | $13.35 | $13.35 | 7,520,900 | — | — |
| 2022-09-02 | $11.75 | $11.75 | 3,336,200 | — | — |
| 2022-09-01 | $11.22 | $11.22 | 1,747,100 | — | — |
| 2022-08-31 | $11.33 | $11.33 | 3,069,300 | — | — |
| 2022-08-30 | $10.95 | $10.95 | 5,554,000 | — | — |
| 2022-08-29 | $11.79 | $11.79 | 15,192,600 | — | — |
| 2022-08-26 | $10.08 | $10.08 | 840,900 | — | — |
| 2022-08-25 | $10.09 | $10.09 | 321,500 | — | — |
| 2022-08-24 | $10.14 | $10.14 | 629,900 | — | — |
| 2022-08-23 | $10.14 | $10.14 | 1,386,700 | — | — |
| 2022-08-22 | $10.06 | $10.06 | 493,900 | — | — |
| 2022-08-19 | $10.11 | $10.11 | 657,000 | — | — |
| 2022-08-18 | $10.16 | $10.16 | 522,800 | — | — |
| 2022-08-17 | $10.19 | $10.19 | 1,199,700 | — | — |
| 2022-08-16 | $10.16 | $10.16 | 1,318,300 | — | — |
| 2022-08-15 | $10.24 | $10.24 | 1,247,700 | — | — |
| 2022-08-12 | $10.22 | $10.22 | 2,364,500 | — | — |
| 2022-08-11 | $10.03 | $10.03 | 770,600 | — | — |
| 2022-08-10 | $10.04 | $10.04 | 221,600 | — | — |
| 2022-08-09 | $10.02 | $10.02 | 434,200 | — | — |
| 2022-08-08 | $10.03 | $10.03 | 1,326,300 | — | — |
| 2022-08-05 | $10.04 | $10.04 | 1,014,700 | — | — |
| 2022-08-04 | $10.05 | $10.05 | 1,068,700 | — | — |
| 2022-08-03 | $10.04 | $10.04 | 1,598,800 | — | — |
| 2022-08-02 | $10.05 | $10.05 | 1,055,000 | — | — |
| 2022-08-01 | $10.04 | $10.04 | 233,300 | — | — |
| 2022-07-29 | $10.04 | $10.04 | 348,000 | — | — |
| 2022-07-28 | $10.04 | $10.04 | 267,500 | — | — |
| 2022-07-27 | $10.03 | $10.03 | 317,000 | — | — |
| 2022-07-26 | $10.04 | $10.04 | 398,600 | — | — |
| 2022-07-25 | $10.02 | $10.02 | 516,300 | — | — |
| 2022-07-22 | $10.06 | $10.06 | 217,100 | — | — |
| 2022-07-21 | $10.09 | $10.09 | 1,850,400 | — | — |
| 2022-07-20 | $10.03 | $10.03 | 787,500 | — | — |
| 2022-07-19 | $10.08 | $10.08 | 424,100 | — | — |
| 2022-07-18 | $10.04 | $10.04 | 432,300 | — | — |
| 2022-07-15 | $10.06 | $10.06 | 1,118,600 | — | — |
| 2022-07-14 | $10.12 | $10.12 | 1,483,400 | — | — |
| 2022-07-13 | $10.06 | $10.06 | 369,700 | — | — |
| 2022-07-12 | $10.11 | $10.11 | 935,100 | — | — |
| 2022-07-11 | $10.17 | $10.17 | 2,214,500 | — | — |
| 2022-07-08 | $10.01 | $10.01 | 628,600 | — | — |
| 2022-07-07 | $9.99 | $9.99 | 594,700 | — | — |
| 2022-07-06 | $9.95 | $9.95 | 560,500 | — | — |
| 2022-07-05 | $10.01 | $10.01 | 601,000 | — | — |
| 2022-07-01 | $9.99 | $9.99 | 207,800 | — | — |
| 2022-06-30 | $9.97 | $9.97 | 611,900 | — | — |
| 2022-06-29 | $9.98 | $9.98 | 776,400 | — | — |
| 2022-06-28 | $10.04 | $10.04 | 574,800 | — | — |
| 2022-06-27 | $10.06 | $10.06 | 322,900 | — | — |
| 2022-06-24 | $10.07 | $10.07 | 348,300 | — | — |
| 2022-06-23 | $10.05 | $10.05 | 421,600 | — | — |
| 2022-06-22 | $10.09 | $10.09 | 350,400 | — | — |
| 2022-06-21 | $10.08 | $10.08 | 452,200 | — | — |
| 2022-06-17 | $10.09 | $10.09 | 816,700 | — | — |
| 2022-06-16 | $10.07 | $10.07 | 464,200 | — | — |
| 2022-06-15 | $10.14 | $10.14 | 578,900 | — | — |
| 2022-06-14 | $10.08 | $10.08 | 624,300 | — | — |
| 2022-06-13 | $10.13 | $10.13 | 832,200 | — | — |
| 2022-06-10 | $10.24 | $10.24 | 415,000 | — | — |
| 2022-06-09 | $10.30 | $10.30 | 319,300 | — | — |
| 2022-06-08 | $10.40 | $10.40 | 248,800 | — | — |
| 2022-06-07 | $10.48 | $10.48 | 224,900 | — | — |
| 2022-06-06 | $10.55 | $10.55 | 598,000 | — | — |
| 2022-06-03 | $10.55 | $10.55 | 216,600 | — | — |
| 2022-06-02 | $10.64 | $10.64 | 386,700 | — | — |
| 2022-06-01 | $10.79 | $10.79 | 456,200 | — | — |
| 2022-05-31 | $10.63 | $10.63 | 289,100 | — | — |
| 2022-05-27 | $10.70 | $10.70 | 413,800 | — | — |
| 2022-05-26 | $10.77 | $10.77 | 266,800 | — | — |
| 2022-05-25 | $10.78 | $10.78 | 198,400 | — | — |
| 2022-05-24 | $10.81 | $10.81 | 282,000 | — | — |
| 2022-05-23 | $11.00 | $11.00 | 296,300 | — | — |
| 2022-05-20 | $11.12 | $11.12 | 455,700 | — | — |
| 2022-05-19 | $10.97 | $10.97 | 845,200 | — | — |
| 2022-05-18 | $10.85 | $10.85 | 275,300 | — | — |
| 2022-05-17 | $10.99 | $10.99 | 578,500 | — | — |
| 2022-05-16 | $10.84 | $10.84 | 334,200 | — | — |
| 2022-05-13 | $10.97 | $10.97 | 602,500 | — | — |
| 2022-05-12 | $10.79 | $10.79 | 1,749,100 | — | — |
| 2022-05-11 | $10.88 | $10.88 | 524,000 | — | — |
| 2022-05-10 | $11.26 | $11.26 | 741,800 | — | — |
| 2022-05-09 | $11.23 | $11.23 | 737,300 | — | — |
| 2022-05-06 | $11.70 | $11.70 | 1,927,000 | — | — |
| 2022-05-05 | $11.64 | $11.64 | 394,000 | — | — |
| 2022-05-04 | $11.74 | $11.74 | 933,300 | — | — |
| 2022-05-03 | $11.56 | $11.56 | 465,000 | — | — |
| 2022-05-02 | $11.87 | $11.87 | 1,034,100 | — | — |
| 2022-04-29 | $12.48 | $12.48 | 1,736,200 | — | — |
| 2022-04-28 | $11.73 | $11.73 | 814,000 | — | — |
| 2022-04-27 | $11.82 | $11.82 | 2,208,400 | — | — |
| 2022-04-26 | $11.29 | $11.29 | 1,400,700 | — | — |
| 2022-04-25 | $11.06 | $11.06 | 1,059,000 | — | — |
| 2022-04-22 | $11.48 | $11.48 | 929,400 | — | — |
| 2022-04-21 | $10.94 | $10.94 | 836,200 | — | — |
| 2022-04-20 | $11.26 | $11.26 | 341,400 | — | — |
| 2022-04-19 | $11.32 | $11.32 | 552,700 | — | — |
| 2022-04-18 | $11.16 | $11.16 | 554,900 | — | — |
| 2022-04-14 | $11.33 | $11.33 | 621,500 | — | — |
| 2022-04-13 | $11.30 | $11.30 | 585,700 | — | — |
| 2022-04-12 | $11.33 | $11.33 | 1,150,500 | — | — |
| 2022-04-11 | $11.29 | $11.29 | 375,600 | — | — |
| 2022-04-08 | $11.34 | $11.34 | 384,100 | — | — |
| 2022-04-07 | $11.34 | $11.34 | 600,000 | — | — |
| 2022-04-06 | $11.47 | $11.47 | 981,600 | — | — |
| 2022-04-05 | $11.16 | $11.16 | 1,456,200 | — | — |
| 2022-04-04 | $11.48 | $11.48 | 1,075,800 | — | — |
| 2022-04-01 | $11.59 | $11.59 | 1,617,800 | — | — |
| 2022-03-31 | $11.87 | $11.87 | 1,865,700 | — | — |
| 2022-03-30 | $11.80 | $11.80 | 2,511,400 | — | — |
| 2022-03-29 | $11.72 | $11.72 | 1,005,800 | — | — |
| 2022-03-28 | $11.54 | $11.54 | 532,500 | — | — |
| 2022-03-25 | $11.68 | $11.68 | 590,600 | — | — |
| 2022-03-24 | $11.80 | $11.80 | 2,003,900 | — | — |
| 2022-03-23 | $11.57 | $11.57 | 732,900 | — | — |
| 2022-03-22 | $11.84 | $11.84 | 1,228,700 | — | — |
| 2022-03-21 | $11.78 | $11.78 | 1,232,300 | — | — |
| 2022-03-18 | $11.76 | $11.76 | 1,475,100 | — | — |
| 2022-03-17 | $11.40 | $11.40 | 538,700 | — | — |
| 2022-03-16 | $11.40 | $11.40 | 1,157,500 | — | — |
| 2022-03-15 | $11.35 | $11.35 | 889,800 | — | — |
| 2022-03-14 | $11.43 | $11.43 | 1,196,500 | — | — |
| 2022-03-11 | $11.71 | $11.71 | 1,500,500 | — | — |
| 2022-03-10 | $11.43 | $11.43 | 1,157,100 | — | — |
| 2022-03-09 | $11.66 | $11.66 | 749,700 | — | — |
| 2022-03-08 | $11.51 | $11.51 | 2,241,400 | — | — |
| 2022-03-07 | $11.34 | $11.34 | 2,098,300 | — | — |
| 2022-03-04 | $12.37 | $12.37 | 1,221,600 | — | — |
| 2022-03-03 | $12.77 | $12.77 | 1,936,600 | — | — |
| 2022-03-02 | $12.30 | $12.30 | 1,539,500 | — | — |
| 2022-03-01 | $11.88 | $11.88 | 1,822,600 | — | — |
| 2022-02-28 | $12.37 | $12.37 | 1,083,800 | — | — |
| 2022-02-25 | $12.72 | $12.72 | 1,572,500 | — | — |
| 2022-02-24 | $12.60 | $12.60 | 1,925,400 | — | — |
| 2022-02-23 | $12.74 | $12.74 | 2,515,400 | — | — |
| 2022-02-22 | $13.14 | $13.14 | 4,724,900 | — | — |
| 2022-02-18 | $14.13 | $14.13 | 3,837,600 | — | — |
| 2022-02-17 | $15.18 | $15.18 | 3,842,100 | — | — |
| 2022-02-16 | $15.61 | $15.61 | 3,026,700 | — | — |
| 2022-02-15 | $15.00 | $15.00 | 3,732,300 | — | — |
| 2022-02-14 | $14.54 | $14.54 | 3,178,500 | — | — |
| 2022-02-11 | $14.37 | $14.37 | 4,013,700 | — | — |
| 2022-02-10 | $14.12 | $14.12 | 5,121,700 | — | — |
| 2022-02-09 | $14.09 | $14.09 | 17,283,700 | — | — |
| 2022-02-08 | $16.35 | $16.35 | 27,245,600 | — | — |
| 2022-02-07 | $15.09 | $15.09 | 64,343,600 | — | — |
| 2022-02-04 | $12.77 | $12.77 | 4,899,700 | — | — |
| 2022-02-03 | $12.02 | $12.02 | 8,023,600 | — | — |
| 2022-02-02 | $11.80 | $11.80 | 1,658,000 | — | — |
| 2022-02-01 | $11.93 | $11.93 | 4,082,700 | — | — |
| 2022-01-31 | $11.65 | $11.65 | 1,617,700 | — | — |
| 2022-01-28 | $11.48 | $11.48 | 1,191,300 | — | — |
| 2022-01-27 | $11.12 | $11.12 | 1,552,500 | — | — |
| 2022-01-26 | $11.35 | $11.35 | 1,533,900 | — | — |
| 2022-01-25 | $11.67 | $11.67 | 1,614,300 | — | — |
| 2022-01-24 | $12.02 | $12.02 | 4,908,400 | — | — |
| 2022-01-21 | $11.86 | $11.86 | 2,701,600 | — | — |
| 2022-01-20 | $12.20 | $12.20 | 5,501,700 | — | — |
| 2022-01-19 | $12.62 | $12.62 | 4,104,600 | — | — |
| 2022-01-18 | $12.90 | $12.90 | 8,243,400 | — | — |
| 2022-01-14 | $12.30 | $12.30 | 3,855,900 | — | — |
| 2022-01-13 | $12.33 | $12.33 | 2,287,800 | — | — |
| 2022-01-12 | $12.73 | $12.73 | 6,533,900 | — | — |
| 2022-01-11 | $12.15 | $12.15 | 4,601,600 | — | — |
| 2022-01-10 | $12.09 | $12.09 | 3,443,700 | — | — |
| 2022-01-07 | $11.62 | $11.62 | 1,977,700 | — | — |
| 2022-01-06 | $12.17 | $12.17 | 4,398,100 | — | — |
| 2022-01-05 | $11.92 | $11.92 | 4,407,500 | — | — |
| 2022-01-04 | $11.48 | $11.48 | 1,754,100 | — | — |
| 2022-01-03 | $11.25 | $11.25 | 2,216,100 | — | — |