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
- 2020-12-04 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 | $5.80 | $5.80 | 236,300 | — | — |
| 2022-12-29 | $5.68 | $5.68 | 291,000 | — | — |
| 2022-12-28 | $5.03 | $5.03 | 248,200 | — | — |
| 2022-12-27 | $5.07 | $5.07 | 242,000 | — | — |
| 2022-12-23 | $5.65 | $5.65 | 297,100 | — | — |
| 2022-12-22 | $5.68 | $5.68 | 346,500 | — | — |
| 2022-12-21 | $5.50 | $5.50 | 265,300 | — | — |
| 2022-12-20 | $5.44 | $5.44 | 535,600 | — | — |
| 2022-12-19 | $5.52 | $5.52 | 625,500 | — | — |
| 2022-12-16 | $6.26 | $6.26 | 1,102,800 | — | — |
| 2022-12-15 | $6.32 | $6.32 | 434,100 | — | — |
| 2022-12-14 | $6.24 | $6.24 | 488,000 | — | — |
| 2022-12-13 | $6.20 | $6.20 | 318,000 | — | — |
| 2022-12-12 | $6.30 | $6.30 | 325,100 | — | — |
| 2022-12-09 | $6.06 | $6.06 | 226,700 | — | — |
| 2022-12-08 | $6.51 | $6.51 | 280,900 | — | — |
| 2022-12-07 | $6.47 | $6.47 | 217,900 | — | — |
| 2022-12-06 | $6.68 | $6.68 | 191,300 | — | — |
| 2022-12-05 | $6.80 | $6.80 | 254,600 | — | — |
| 2022-12-02 | $7.06 | $7.06 | 352,800 | — | — |
| 2022-12-01 | $6.86 | $6.86 | 263,400 | — | — |
| 2022-11-30 | $6.46 | $6.46 | 417,700 | — | — |
| 2022-11-29 | $6.13 | $6.13 | 292,100 | — | — |
| 2022-11-28 | $6.07 | $6.07 | 394,200 | — | — |
| 2022-11-25 | $6.46 | $6.46 | 162,500 | — | — |
| 2022-11-23 | $6.18 | $6.18 | 284,100 | — | — |
| 2022-11-22 | $6.12 | $6.12 | 320,700 | — | — |
| 2022-11-21 | $6.16 | $6.16 | 310,500 | — | — |
| 2022-11-18 | $6.56 | $6.56 | 281,800 | — | — |
| 2022-11-17 | $6.99 | $6.99 | 198,800 | — | — |
| 2022-11-16 | $7.46 | $7.46 | 193,200 | — | — |
| 2022-11-15 | $8.21 | $8.21 | 230,500 | — | — |
| 2022-11-14 | $7.82 | $7.82 | 222,600 | — | — |
| 2022-11-11 | $8.58 | $8.58 | 284,900 | — | — |
| 2022-11-10 | $8.17 | $8.17 | 351,100 | — | — |
| 2022-11-09 | $6.79 | $6.79 | 525,900 | — | — |
| 2022-11-08 | $6.43 | $6.43 | 486,600 | — | — |
| 2022-11-07 | $7.03 | $7.03 | 261,500 | — | — |
| 2022-11-04 | $7.65 | $7.65 | 233,400 | — | — |
| 2022-11-03 | $7.49 | $7.49 | 172,600 | — | — |
| 2022-11-02 | $7.39 | $7.39 | 222,500 | — | — |
| 2022-11-01 | $7.77 | $7.77 | 285,400 | — | — |
| 2022-10-31 | $7.83 | $7.83 | 448,100 | — | — |
| 2022-10-28 | $7.70 | $7.70 | 323,600 | — | — |
| 2022-10-27 | $7.10 | $7.10 | 996,200 | — | — |
| 2022-10-26 | $7.35 | $7.35 | 406,700 | — | — |
| 2022-10-25 | $7.30 | $7.30 | 310,900 | — | — |
| 2022-10-24 | $6.94 | $6.94 | 232,300 | — | — |
| 2022-10-21 | $6.68 | $6.68 | 186,800 | — | — |
| 2022-10-20 | $6.56 | $6.56 | 165,800 | — | — |
| 2022-10-19 | $6.50 | $6.50 | 313,500 | — | — |
| 2022-10-18 | $6.98 | $6.98 | 479,600 | — | — |
| 2022-10-17 | $6.27 | $6.27 | 371,700 | — | — |
| 2022-10-14 | $6.23 | $6.23 | 239,300 | — | — |
| 2022-10-13 | $6.61 | $6.61 | 339,400 | — | — |
| 2022-10-12 | $6.68 | $6.68 | 265,200 | — | — |
| 2022-10-11 | $6.91 | $6.91 | 283,700 | — | — |
| 2022-10-10 | $7.20 | $7.20 | 246,300 | — | — |
| 2022-10-07 | $7.23 | $7.23 | 196,800 | — | — |
| 2022-10-06 | $7.95 | $7.95 | 120,200 | — | — |
| 2022-10-05 | $7.97 | $7.97 | 135,900 | — | — |
| 2022-10-04 | $8.12 | $8.12 | 310,800 | — | — |
| 2022-10-03 | $7.96 | $7.96 | 177,100 | — | — |
| 2022-09-30 | $7.74 | $7.74 | 245,600 | — | — |
| 2022-09-29 | $7.99 | $7.99 | 227,500 | — | — |
| 2022-09-28 | $8.40 | $8.40 | 310,500 | — | — |
| 2022-09-27 | $7.86 | $7.86 | 208,000 | — | — |
| 2022-09-26 | $7.70 | $7.70 | 206,900 | — | — |
| 2022-09-23 | $7.85 | $7.85 | 233,100 | — | — |
| 2022-09-22 | $8.01 | $8.01 | 236,800 | — | — |
| 2022-09-21 | $8.18 | $8.18 | 221,500 | — | — |
| 2022-09-20 | $8.14 | $8.14 | 146,200 | — | — |
| 2022-09-19 | $8.50 | $8.50 | 170,200 | — | — |
| 2022-09-16 | $8.47 | $8.47 | 603,900 | — | — |
| 2022-09-15 | $8.54 | $8.54 | 289,400 | — | — |
| 2022-09-14 | $8.59 | $8.59 | 265,600 | — | — |
| 2022-09-13 | $9.73 | $9.73 | 381,800 | — | — |
| 2022-09-12 | $10.22 | $10.22 | 167,800 | — | — |
| 2022-09-09 | $9.97 | $9.97 | 222,500 | — | — |
| 2022-09-08 | $9.76 | $9.76 | 168,400 | — | — |
| 2022-09-07 | $9.72 | $9.72 | 197,500 | — | — |
| 2022-09-06 | $9.40 | $9.40 | 316,700 | — | — |
| 2022-09-02 | $9.07 | $9.07 | 227,600 | — | — |
| 2022-09-01 | $9.91 | $9.91 | 469,500 | — | — |
| 2022-08-31 | $10.10 | $10.10 | 282,800 | — | — |
| 2022-08-30 | $9.29 | $9.29 | 426,000 | — | — |
| 2022-08-29 | $9.04 | $9.04 | 391,700 | — | — |
| 2022-08-26 | $10.12 | $10.12 | 260,800 | — | — |
| 2022-08-25 | $11.23 | $11.23 | 133,500 | — | — |
| 2022-08-24 | $10.67 | $10.67 | 100,900 | — | — |
| 2022-08-23 | $10.00 | $10.00 | 220,900 | — | — |
| 2022-08-22 | $10.00 | $10.00 | 384,300 | — | — |
| 2022-08-19 | $10.32 | $10.32 | 234,100 | — | — |
| 2022-08-18 | $10.51 | $10.51 | 174,200 | — | — |
| 2022-08-17 | $10.91 | $10.91 | 307,000 | — | — |
| 2022-08-16 | $10.91 | $10.91 | 321,600 | — | — |
| 2022-08-15 | $11.80 | $11.80 | 323,600 | — | — |
| 2022-08-12 | $11.91 | $11.91 | 604,100 | — | — |
| 2022-08-11 | $10.69 | $10.69 | 749,300 | — | — |
| 2022-08-10 | $13.31 | $13.31 | 695,800 | — | — |
| 2022-08-09 | $10.27 | $10.27 | 227,700 | — | — |
| 2022-08-08 | $11.14 | $11.14 | 286,100 | — | — |
| 2022-08-05 | $10.89 | $10.89 | 172,600 | — | — |
| 2022-08-04 | $10.69 | $10.69 | 255,100 | — | — |
| 2022-08-03 | $10.14 | $10.14 | 230,700 | — | — |
| 2022-08-02 | $8.94 | $8.94 | 224,800 | — | — |
| 2022-08-01 | $8.86 | $8.86 | 253,500 | — | — |
| 2022-07-29 | $9.00 | $9.00 | 166,400 | — | — |
| 2022-07-28 | $9.00 | $9.00 | 224,500 | — | — |
| 2022-07-27 | $9.02 | $9.02 | 305,300 | — | — |
| 2022-07-26 | $8.97 | $8.97 | 255,400 | — | — |
| 2022-07-25 | $8.99 | $8.99 | 188,900 | — | — |
| 2022-07-22 | $8.89 | $8.89 | 247,800 | — | — |
| 2022-07-21 | $9.57 | $9.57 | 303,800 | — | — |
| 2022-07-20 | $9.44 | $9.44 | 382,400 | — | — |
| 2022-07-19 | $9.25 | $9.25 | 232,300 | — | — |
| 2022-07-18 | $9.59 | $9.59 | 164,300 | — | — |
| 2022-07-15 | $10.23 | $10.23 | 216,800 | — | — |
| 2022-07-14 | $10.07 | $10.07 | 138,200 | — | — |
| 2022-07-13 | $10.70 | $10.70 | 126,600 | — | — |
| 2022-07-12 | $10.57 | $10.57 | 198,200 | — | — |
| 2022-07-11 | $10.21 | $10.21 | 149,000 | — | — |
| 2022-07-08 | $10.72 | $10.72 | 201,700 | — | — |
| 2022-07-07 | $10.94 | $10.94 | 172,800 | — | — |
| 2022-07-06 | $10.35 | $10.35 | 216,500 | — | — |
| 2022-07-05 | $10.71 | $10.71 | 396,000 | — | — |
| 2022-07-01 | $9.81 | $9.81 | 276,000 | — | — |
| 2022-06-30 | $8.95 | $8.95 | 345,000 | — | — |
| 2022-06-29 | $8.63 | $8.63 | 409,800 | — | — |
| 2022-06-28 | $8.55 | $8.55 | 305,800 | — | — |
| 2022-06-27 | $8.53 | $8.53 | 456,300 | — | — |
| 2022-06-24 | $9.54 | $9.54 | 2,885,200 | — | — |
| 2022-06-23 | $8.45 | $8.45 | 386,600 | — | — |
| 2022-06-22 | $7.61 | $7.61 | 334,300 | — | — |
| 2022-06-21 | $7.40 | $7.40 | 381,100 | — | — |
| 2022-06-17 | $7.29 | $7.29 | 896,600 | — | — |
| 2022-06-16 | $7.22 | $7.22 | 512,000 | — | — |
| 2022-06-15 | $7.33 | $7.33 | 544,300 | — | — |
| 2022-06-14 | $7.08 | $7.08 | 534,500 | — | — |
| 2022-06-13 | $6.72 | $6.72 | 368,600 | — | — |
| 2022-06-10 | $7.40 | $7.40 | 297,900 | — | — |
| 2022-06-09 | $7.96 | $7.96 | 335,700 | — | — |
| 2022-06-08 | $9.14 | $9.14 | 326,400 | — | — |
| 2022-06-07 | $8.82 | $8.82 | 348,700 | — | — |
| 2022-06-06 | $8.65 | $8.65 | 304,100 | — | — |
| 2022-06-03 | $9.02 | $9.02 | 295,000 | — | — |
| 2022-06-02 | $9.25 | $9.25 | 396,000 | — | — |
| 2022-06-01 | $8.36 | $8.36 | 385,900 | — | — |
| 2022-05-31 | $8.88 | $8.88 | 846,500 | — | — |
| 2022-05-27 | $8.85 | $8.85 | 294,400 | — | — |
| 2022-05-26 | $7.98 | $7.98 | 411,000 | — | — |
| 2022-05-25 | $7.50 | $7.50 | 559,000 | — | — |
| 2022-05-24 | $7.12 | $7.12 | 380,800 | — | — |
| 2022-05-23 | $7.62 | $7.62 | 464,900 | — | — |
| 2022-05-20 | $7.74 | $7.74 | 302,400 | — | — |
| 2022-05-19 | $7.75 | $7.75 | 404,900 | — | — |
| 2022-05-18 | $7.63 | $7.63 | 301,800 | — | — |
| 2022-05-17 | $8.32 | $8.32 | 303,400 | — | — |
| 2022-05-16 | $8.59 | $8.59 | 485,500 | — | — |
| 2022-05-13 | $8.70 | $8.70 | 571,300 | — | — |
| 2022-05-12 | $7.43 | $7.43 | 566,600 | — | — |
| 2022-05-11 | $7.02 | $7.02 | 394,400 | — | — |
| 2022-05-10 | $7.71 | $7.71 | 540,600 | — | — |
| 2022-05-09 | $8.04 | $8.04 | 465,100 | — | — |
| 2022-05-06 | $9.29 | $9.29 | 639,300 | — | — |
| 2022-05-05 | $9.00 | $9.00 | 644,800 | — | — |
| 2022-05-04 | $9.04 | $9.04 | 417,900 | — | — |
| 2022-05-03 | $8.53 | $8.53 | 469,500 | — | — |
| 2022-05-02 | $8.46 | $8.46 | 747,800 | — | — |
| 2022-04-29 | $7.28 | $7.28 | 608,100 | — | — |
| 2022-04-28 | $7.78 | $7.78 | 470,000 | — | — |
| 2022-04-27 | $8.08 | $8.08 | 371,100 | — | — |
| 2022-04-26 | $7.99 | $7.99 | 444,600 | — | — |
| 2022-04-25 | $8.69 | $8.69 | 540,200 | — | — |
| 2022-04-22 | $8.74 | $8.74 | 310,700 | — | — |
| 2022-04-21 | $9.15 | $9.15 | 396,800 | — | — |
| 2022-04-20 | $10.20 | $10.20 | 336,400 | — | — |
| 2022-04-19 | $10.76 | $10.76 | 263,200 | — | — |
| 2022-04-18 | $10.75 | $10.75 | 240,000 | — | — |
| 2022-04-14 | $11.46 | $11.46 | 279,700 | — | — |
| 2022-04-13 | $12.75 | $12.75 | 242,300 | — | — |
| 2022-04-12 | $12.02 | $12.02 | 157,000 | — | — |
| 2022-04-11 | $12.10 | $12.10 | 200,900 | — | — |
| 2022-04-08 | $12.33 | $12.33 | 300,200 | — | — |
| 2022-04-07 | $12.95 | $12.95 | 292,700 | — | — |
| 2022-04-06 | $13.25 | $13.25 | 499,000 | — | — |
| 2022-04-05 | $15.17 | $15.17 | 353,400 | — | — |
| 2022-04-04 | $16.07 | $16.07 | 341,700 | — | — |
| 2022-04-01 | $15.86 | $15.86 | 178,600 | — | — |
| 2022-03-31 | $15.24 | $15.24 | 212,700 | — | — |
| 2022-03-30 | $15.03 | $15.03 | 187,100 | — | — |
| 2022-03-29 | $15.09 | $15.09 | 240,800 | — | — |
| 2022-03-28 | $13.79 | $13.79 | 138,600 | — | — |
| 2022-03-25 | $13.49 | $13.49 | 216,300 | — | — |
| 2022-03-24 | $14.18 | $14.18 | 360,800 | — | — |
| 2022-03-23 | $15.10 | $15.10 | 296,900 | — | — |
| 2022-03-22 | $15.39 | $15.39 | 398,600 | — | — |
| 2022-03-21 | $14.17 | $14.17 | 461,700 | — | — |
| 2022-03-18 | $15.52 | $15.52 | 496,800 | — | — |
| 2022-03-17 | $14.32 | $14.32 | 395,700 | — | — |
| 2022-03-16 | $12.96 | $12.96 | 339,700 | — | — |
| 2022-03-15 | $12.01 | $12.01 | 640,300 | — | — |
| 2022-03-14 | $11.88 | $11.88 | 415,700 | — | — |
| 2022-03-11 | $12.35 | $12.35 | 149,000 | — | — |
| 2022-03-10 | $13.22 | $13.22 | 243,600 | — | — |
| 2022-03-09 | $13.55 | $13.55 | 194,200 | — | — |
| 2022-03-08 | $12.05 | $12.05 | 473,900 | — | — |
| 2022-03-07 | $11.99 | $11.99 | 567,200 | — | — |
| 2022-03-04 | $12.50 | $12.50 | 444,900 | — | — |
| 2022-03-03 | $13.18 | $13.18 | 398,500 | — | — |
| 2022-03-02 | $13.84 | $13.84 | 325,600 | — | — |
| 2022-03-01 | $13.79 | $13.79 | 645,900 | — | — |
| 2022-02-28 | $15.32 | $15.32 | 639,000 | — | — |
| 2022-02-25 | $14.76 | $14.76 | 442,800 | — | — |
| 2022-02-24 | $13.59 | $13.59 | 578,100 | — | — |
| 2022-02-23 | $11.89 | $11.89 | 260,900 | — | — |
| 2022-02-22 | $12.83 | $12.83 | 337,800 | — | — |
| 2022-02-18 | $12.80 | $12.80 | 841,100 | — | — |
| 2022-02-17 | $14.14 | $14.14 | 153,500 | — | — |
| 2022-02-16 | $15.65 | $15.65 | 167,200 | — | — |
| 2022-02-15 | $16.01 | $16.01 | 208,800 | — | — |
| 2022-02-14 | $15.41 | $15.41 | 213,000 | — | — |
| 2022-02-11 | $16.40 | $16.40 | 205,100 | — | — |
| 2022-02-10 | $16.77 | $16.77 | 259,200 | — | — |
| 2022-02-09 | $17.74 | $17.74 | 191,800 | — | — |
| 2022-02-08 | $16.61 | $16.61 | 184,100 | — | — |
| 2022-02-07 | $16.59 | $16.59 | 365,400 | — | — |
| 2022-02-04 | $16.26 | $16.26 | 318,900 | — | — |
| 2022-02-03 | $15.23 | $15.23 | 463,200 | — | — |
| 2022-02-02 | $17.83 | $17.83 | 434,500 | — | — |
| 2022-02-01 | $17.37 | $17.37 | 521,800 | — | — |
| 2022-01-31 | $15.73 | $15.73 | 734,700 | — | — |
| 2022-01-28 | $14.02 | $14.02 | 398,800 | — | — |
| 2022-01-27 | $13.36 | $13.36 | 278,100 | — | — |
| 2022-01-26 | $14.13 | $14.13 | 386,900 | — | — |
| 2022-01-25 | $15.16 | $15.16 | 401,800 | — | — |
| 2022-01-24 | $15.92 | $15.92 | 640,700 | — | — |
| 2022-01-21 | $15.61 | $15.61 | 507,000 | — | — |
| 2022-01-20 | $15.92 | $15.92 | 359,600 | — | — |
| 2022-01-19 | $15.52 | $15.52 | 832,200 | — | — |
| 2022-01-18 | $15.59 | $15.59 | 930,100 | — | — |
| 2022-01-14 | $19.59 | $19.59 | 627,500 | — | — |
| 2022-01-13 | $19.29 | $19.29 | 684,200 | — | — |
| 2022-01-12 | $20.50 | $20.50 | 434,600 | — | — |
| 2022-01-11 | $20.50 | $20.50 | 548,300 | — | — |
| 2022-01-10 | $19.02 | $19.02 | 458,700 | — | — |
| 2022-01-07 | $18.65 | $18.65 | 400,800 | — | — |
| 2022-01-06 | $18.96 | $18.96 | 580,900 | — | — |
| 2022-01-05 | $19.76 | $19.76 | 352,700 | — | — |
| 2022-01-04 | $21.30 | $21.30 | 324,900 | — | — |
| 2022-01-03 | $23.40 | $23.40 | 275,100 | — | — |