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
- 2021-05-12 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 | $6.43 | $6.43 | 207,800 | — | — |
| 2022-12-29 | $5.50 | $5.50 | 132,400 | — | — |
| 2022-12-28 | $5.08 | $5.08 | 175,900 | — | — |
| 2022-12-27 | $4.91 | $4.91 | 225,000 | — | — |
| 2022-12-23 | $5.30 | $5.30 | 128,000 | — | — |
| 2022-12-22 | $5.80 | $5.80 | 374,800 | — | — |
| 2022-12-21 | $5.75 | $5.75 | 145,700 | — | — |
| 2022-12-20 | $5.79 | $5.79 | 307,800 | — | — |
| 2022-12-19 | $5.84 | $5.84 | 144,100 | — | — |
| 2022-12-16 | $6.03 | $6.03 | 263,300 | — | — |
| 2022-12-15 | $5.61 | $5.61 | 295,700 | — | — |
| 2022-12-14 | $6.06 | $6.06 | 168,300 | — | — |
| 2022-12-13 | $6.08 | $6.08 | 203,100 | — | — |
| 2022-12-12 | $5.64 | $5.64 | 117,000 | — | — |
| 2022-12-09 | $5.63 | $5.63 | 68,000 | — | — |
| 2022-12-08 | $5.55 | $5.55 | 143,700 | — | — |
| 2022-12-07 | $5.46 | $5.46 | 73,300 | — | — |
| 2022-12-06 | $5.26 | $5.26 | 63,400 | — | — |
| 2022-12-05 | $5.39 | $5.39 | 191,800 | — | — |
| 2022-12-02 | $5.16 | $5.16 | 78,000 | — | — |
| 2022-12-01 | $5.08 | $5.08 | 186,500 | — | — |
| 2022-11-30 | $5.12 | $5.12 | 244,000 | — | — |
| 2022-11-29 | $4.87 | $4.87 | 160,300 | — | — |
| 2022-11-28 | $4.95 | $4.95 | 318,700 | — | — |
| 2022-11-25 | $4.67 | $4.67 | 51,400 | — | — |
| 2022-11-23 | $4.53 | $4.53 | 74,200 | — | — |
| 2022-11-22 | $4.58 | $4.58 | 293,700 | — | — |
| 2022-11-21 | $4.65 | $4.65 | 316,600 | — | — |
| 2022-11-18 | $4.85 | $4.85 | 241,000 | — | — |
| 2022-11-17 | $4.86 | $4.86 | 432,800 | — | — |
| 2022-11-16 | $4.86 | $4.86 | 796,000 | — | — |
| 2022-11-15 | $6.64 | $6.64 | 464,300 | — | — |
| 2022-11-14 | $5.98 | $5.98 | 142,300 | — | — |
| 2022-11-11 | $6.21 | $6.21 | 95,500 | — | — |
| 2022-11-10 | $5.63 | $5.63 | 96,300 | — | — |
| 2022-11-09 | $4.98 | $4.98 | 110,000 | — | — |
| 2022-11-08 | $5.15 | $5.15 | 145,200 | — | — |
| 2022-11-07 | $5.41 | $5.41 | 120,300 | — | — |
| 2022-11-04 | $5.47 | $5.47 | 97,800 | — | — |
| 2022-11-03 | $5.66 | $5.66 | 111,200 | — | — |
| 2022-11-02 | $5.99 | $5.99 | 84,800 | — | — |
| 2022-11-01 | $6.23 | $6.23 | 44,300 | — | — |
| 2022-10-31 | $6.24 | $6.24 | 66,700 | — | — |
| 2022-10-28 | $6.27 | $6.27 | 85,800 | — | — |
| 2022-10-27 | $6.10 | $6.10 | 45,400 | — | — |
| 2022-10-26 | $6.37 | $6.37 | 81,200 | — | — |
| 2022-10-25 | $6.40 | $6.40 | 47,600 | — | — |
| 2022-10-24 | $6.17 | $6.17 | 52,300 | — | — |
| 2022-10-21 | $6.50 | $6.50 | 64,900 | — | — |
| 2022-10-20 | $6.40 | $6.40 | 151,300 | — | — |
| 2022-10-19 | $6.22 | $6.22 | 49,000 | — | — |
| 2022-10-18 | $6.45 | $6.45 | 43,700 | — | — |
| 2022-10-17 | $6.43 | $6.43 | 92,500 | — | — |
| 2022-10-14 | $6.09 | $6.09 | 15,100 | — | — |
| 2022-10-13 | $6.41 | $6.41 | 161,100 | — | — |
| 2022-10-12 | $6.14 | $6.14 | 88,100 | — | — |
| 2022-10-11 | $5.97 | $5.97 | 65,000 | — | — |
| 2022-10-10 | $5.96 | $5.96 | 46,400 | — | — |
| 2022-10-07 | $6.34 | $6.34 | 38,000 | — | — |
| 2022-10-06 | $6.49 | $6.49 | 47,000 | — | — |
| 2022-10-05 | $6.53 | $6.53 | 36,900 | — | — |
| 2022-10-04 | $6.42 | $6.42 | 88,800 | — | — |
| 2022-10-03 | $6.31 | $6.31 | 100,500 | — | — |
| 2022-09-30 | $5.86 | $5.86 | 40,000 | — | — |
| 2022-09-29 | $6.08 | $6.08 | 77,800 | — | — |
| 2022-09-28 | $6.23 | $6.23 | 56,100 | — | — |
| 2022-09-27 | $6.19 | $6.19 | 200,000 | — | — |
| 2022-09-26 | $6.17 | $6.17 | 86,100 | — | — |
| 2022-09-23 | $6.44 | $6.44 | 76,500 | — | — |
| 2022-09-22 | $6.60 | $6.60 | 57,000 | — | — |
| 2022-09-21 | $6.97 | $6.97 | 30,200 | — | — |
| 2022-09-20 | $7.03 | $7.03 | 47,200 | — | — |
| 2022-09-19 | $7.04 | $7.04 | 79,400 | — | — |
| 2022-09-16 | $7.27 | $7.27 | 62,000 | — | — |
| 2022-09-15 | $7.71 | $7.71 | 47,600 | — | — |
| 2022-09-14 | $7.89 | $7.89 | 26,500 | — | — |
| 2022-09-13 | $7.85 | $7.85 | 28,800 | — | — |
| 2022-09-12 | $8.10 | $8.10 | 25,000 | — | — |
| 2022-09-09 | $8.12 | $8.12 | 52,300 | — | — |
| 2022-09-08 | $7.84 | $7.84 | 44,500 | — | — |
| 2022-09-07 | $7.71 | $7.71 | 65,200 | — | — |
| 2022-09-06 | $7.67 | $7.67 | 90,900 | — | — |
| 2022-09-02 | $7.40 | $7.40 | 59,900 | — | — |
| 2022-09-01 | $7.49 | $7.49 | 66,700 | — | — |
| 2022-08-31 | $7.72 | $7.72 | 54,600 | — | — |
| 2022-08-30 | $7.62 | $7.62 | 172,300 | — | — |
| 2022-08-29 | $7.83 | $7.83 | 37,800 | — | — |
| 2022-08-26 | $7.91 | $7.91 | 141,700 | — | — |
| 2022-08-25 | $7.99 | $7.99 | 141,400 | — | — |
| 2022-08-24 | $8.09 | $8.09 | 219,600 | — | — |
| 2022-08-23 | $8.22 | $8.22 | 21,000 | — | — |
| 2022-08-22 | $8.27 | $8.27 | 79,800 | — | — |
| 2022-08-19 | $8.46 | $8.46 | 71,800 | — | — |
| 2022-08-18 | $8.57 | $8.57 | 213,800 | — | — |
| 2022-08-17 | $8.45 | $8.45 | 91,200 | — | — |
| 2022-08-16 | $8.94 | $8.94 | 129,800 | — | — |
| 2022-08-15 | $9.22 | $9.22 | 191,800 | — | — |
| 2022-08-12 | $8.43 | $8.43 | 235,700 | — | — |
| 2022-08-11 | $8.41 | $8.41 | 83,600 | — | — |
| 2022-08-10 | $8.75 | $8.75 | 152,700 | — | — |
| 2022-08-09 | $8.20 | $8.20 | 85,900 | — | — |
| 2022-08-08 | $8.60 | $8.60 | 90,800 | — | — |
| 2022-08-05 | $8.71 | $8.71 | 137,900 | — | — |
| 2022-08-04 | $9.20 | $9.20 | 139,300 | — | — |
| 2022-08-03 | $9.20 | $9.20 | 85,700 | — | — |
| 2022-08-02 | $8.80 | $8.80 | 113,700 | — | — |
| 2022-08-01 | $8.84 | $8.84 | 197,900 | — | — |
| 2022-07-29 | $8.33 | $8.33 | 41,900 | — | — |
| 2022-07-28 | $8.60 | $8.60 | 52,100 | — | — |
| 2022-07-27 | $8.61 | $8.61 | 35,700 | — | — |
| 2022-07-26 | $8.26 | $8.26 | 101,600 | — | — |
| 2022-07-25 | $8.98 | $8.98 | 133,800 | — | — |
| 2022-07-22 | $9.31 | $9.31 | 40,300 | — | — |
| 2022-07-21 | $10.82 | $10.82 | 155,000 | — | — |
| 2022-07-20 | $10.55 | $10.55 | 239,500 | — | — |
| 2022-07-19 | $9.73 | $9.73 | 33,800 | — | — |
| 2022-07-18 | $9.62 | $9.62 | 41,200 | — | — |
| 2022-07-15 | $9.10 | $9.10 | 65,600 | — | — |
| 2022-07-14 | $9.44 | $9.44 | 81,900 | — | — |
| 2022-07-13 | $9.92 | $9.92 | 191,900 | — | — |
| 2022-07-12 | $9.55 | $9.55 | 221,700 | — | — |
| 2022-07-11 | $9.52 | $9.52 | 216,000 | — | — |
| 2022-07-08 | $9.69 | $9.69 | 39,900 | — | — |
| 2022-07-07 | $9.35 | $9.35 | 40,700 | — | — |
| 2022-07-06 | $9.09 | $9.09 | 77,700 | — | — |
| 2022-07-05 | $8.91 | $8.91 | 55,200 | — | — |
| 2022-07-01 | $8.27 | $8.27 | 34,600 | — | — |
| 2022-06-30 | $8.25 | $8.25 | 70,500 | — | — |
| 2022-06-29 | $8.10 | $8.10 | 35,800 | — | — |
| 2022-06-28 | $7.96 | $7.96 | 43,800 | — | — |
| 2022-06-27 | $8.69 | $8.69 | 54,900 | — | — |
| 2022-06-24 | $8.97 | $8.97 | 625,600 | — | — |
| 2022-06-23 | $8.47 | $8.47 | 57,400 | — | — |
| 2022-06-22 | $8.47 | $8.47 | 52,100 | — | — |
| 2022-06-21 | $8.40 | $8.40 | 37,600 | — | — |
| 2022-06-17 | $8.28 | $8.28 | 62,300 | — | — |
| 2022-06-16 | $8.13 | $8.13 | 131,300 | — | — |
| 2022-06-15 | $8.06 | $8.06 | 60,100 | — | — |
| 2022-06-14 | $7.76 | $7.76 | 63,700 | — | — |
| 2022-06-13 | $7.90 | $7.90 | 65,100 | — | — |
| 2022-06-10 | $8.88 | $8.88 | 63,000 | — | — |
| 2022-06-09 | $8.95 | $8.95 | 50,200 | — | — |
| 2022-06-08 | $9.32 | $9.32 | 37,700 | — | — |
| 2022-06-07 | $9.44 | $9.44 | 68,300 | — | — |
| 2022-06-06 | $9.07 | $9.07 | 90,100 | — | — |
| 2022-06-03 | $9.41 | $9.41 | 130,200 | — | — |
| 2022-06-02 | $9.28 | $9.28 | 229,700 | — | — |
| 2022-06-01 | $8.93 | $8.93 | 177,000 | — | — |
| 2022-05-31 | $8.93 | $8.93 | 646,600 | — | — |
| 2022-05-27 | $9.77 | $9.77 | 137,500 | — | — |
| 2022-05-26 | $9.31 | $9.31 | 113,100 | — | — |
| 2022-05-25 | $9.32 | $9.32 | 69,400 | — | — |
| 2022-05-24 | $9.04 | $9.04 | 99,600 | — | — |
| 2022-05-23 | $9.01 | $9.01 | 94,800 | — | — |
| 2022-05-20 | $9.14 | $9.14 | 149,000 | — | — |
| 2022-05-19 | $9.04 | $9.04 | 113,800 | — | — |
| 2022-05-18 | $8.89 | $8.89 | 153,200 | — | — |
| 2022-05-17 | $9.03 | $9.03 | 287,800 | — | — |
| 2022-05-16 | $8.63 | $8.63 | 253,800 | — | — |
| 2022-05-13 | $8.90 | $8.90 | 304,700 | — | — |
| 2022-05-12 | $8.88 | $8.88 | 424,700 | — | — |
| 2022-05-11 | $8.73 | $8.73 | 225,600 | — | — |
| 2022-05-10 | $8.91 | $8.91 | 166,000 | — | — |
| 2022-05-09 | $9.55 | $9.55 | 199,100 | — | — |
| 2022-05-06 | $11.58 | $11.58 | 88,700 | — | — |
| 2022-05-05 | $12.13 | $12.13 | 91,500 | — | — |
| 2022-05-04 | $12.95 | $12.95 | 60,600 | — | — |
| 2022-05-03 | $12.55 | $12.55 | 69,400 | — | — |
| 2022-05-02 | $12.59 | $12.59 | 81,100 | — | — |
| 2022-04-29 | $12.67 | $12.67 | 41,800 | — | — |
| 2022-04-28 | $13.48 | $13.48 | 62,800 | — | — |
| 2022-04-27 | $13.01 | $13.01 | 59,700 | — | — |
| 2022-04-26 | $13.03 | $13.03 | 102,400 | — | — |
| 2022-04-25 | $13.47 | $13.47 | 86,000 | — | — |
| 2022-04-22 | $13.13 | $13.13 | 68,200 | — | — |
| 2022-04-21 | $13.18 | $13.18 | 65,700 | — | — |
| 2022-04-20 | $13.61 | $13.61 | 69,000 | — | — |
| 2022-04-19 | $13.80 | $13.80 | 60,000 | — | — |
| 2022-04-18 | $13.10 | $13.10 | 78,700 | — | — |
| 2022-04-14 | $13.69 | $13.69 | 78,000 | — | — |
| 2022-04-13 | $14.09 | $14.09 | 92,400 | — | — |
| 2022-04-12 | $13.18 | $13.18 | 39,900 | — | — |
| 2022-04-11 | $13.12 | $13.12 | 64,200 | — | — |
| 2022-04-08 | $12.90 | $12.90 | 126,200 | — | — |
| 2022-04-07 | $13.01 | $13.01 | 132,100 | — | — |
| 2022-04-06 | $12.94 | $12.94 | 75,400 | — | — |
| 2022-04-05 | $13.29 | $13.29 | 86,300 | — | — |
| 2022-04-04 | $14.09 | $14.09 | 81,900 | — | — |
| 2022-04-01 | $13.43 | $13.43 | 44,700 | — | — |
| 2022-03-31 | $12.95 | $12.95 | 47,600 | — | — |
| 2022-03-30 | $13.20 | $13.20 | 105,400 | — | — |
| 2022-03-29 | $13.96 | $13.96 | 142,200 | — | — |
| 2022-03-28 | $13.10 | $13.10 | 56,200 | — | — |
| 2022-03-25 | $12.80 | $12.80 | 67,500 | — | — |
| 2022-03-24 | $13.57 | $13.57 | 96,900 | — | — |
| 2022-03-23 | $13.14 | $13.14 | 55,400 | — | — |
| 2022-03-22 | $13.54 | $13.54 | 81,700 | — | — |
| 2022-03-21 | $13.12 | $13.12 | 66,700 | — | — |
| 2022-03-18 | $13.50 | $13.50 | 85,100 | — | — |
| 2022-03-17 | $12.80 | $12.80 | 208,900 | — | — |
| 2022-03-16 | $12.29 | $12.29 | 247,900 | — | — |
| 2022-03-15 | $11.93 | $11.93 | 157,700 | — | — |
| 2022-03-14 | $11.71 | $11.71 | 104,700 | — | — |
| 2022-03-11 | $12.15 | $12.15 | 60,900 | — | — |
| 2022-03-10 | $12.63 | $12.63 | 54,300 | — | — |
| 2022-03-09 | $13.36 | $13.36 | 109,500 | — | — |
| 2022-03-08 | $13.21 | $13.21 | 78,800 | — | — |
| 2022-03-07 | $13.59 | $13.59 | 113,500 | — | — |
| 2022-03-04 | $13.50 | $13.50 | 37,500 | — | — |
| 2022-03-03 | $14.02 | $14.02 | 92,700 | — | — |
| 2022-03-02 | $14.43 | $14.43 | 54,200 | — | — |
| 2022-03-01 | $14.33 | $14.33 | 135,700 | — | — |
| 2022-02-28 | $13.88 | $13.88 | 51,800 | — | — |
| 2022-02-25 | $13.58 | $13.58 | 63,400 | — | — |
| 2022-02-24 | $13.74 | $13.74 | 74,900 | — | — |
| 2022-02-23 | $12.51 | $12.51 | 305,400 | — | — |
| 2022-02-22 | $12.54 | $12.54 | 139,200 | — | — |
| 2022-02-18 | $12.71 | $12.71 | 119,800 | — | — |
| 2022-02-17 | $12.85 | $12.85 | 216,100 | — | — |
| 2022-02-16 | $14.11 | $14.11 | 166,700 | — | — |
| 2022-02-15 | $14.46 | $14.46 | 121,200 | — | — |
| 2022-02-14 | $14.08 | $14.08 | 105,300 | — | — |
| 2022-02-11 | $13.70 | $13.70 | 90,700 | — | — |
| 2022-02-10 | $14.22 | $14.22 | 51,300 | — | — |
| 2022-02-09 | $14.70 | $14.70 | 123,500 | — | — |
| 2022-02-08 | $14.23 | $14.23 | 105,800 | — | — |
| 2022-02-07 | $13.55 | $13.55 | 56,500 | — | — |
| 2022-02-04 | $13.71 | $13.71 | 100,400 | — | — |
| 2022-02-03 | $12.95 | $12.95 | 46,100 | — | — |
| 2022-02-02 | $13.62 | $13.62 | 82,500 | — | — |
| 2022-02-01 | $14.23 | $14.23 | 97,400 | — | — |
| 2022-01-31 | $14.39 | $14.39 | 210,700 | — | — |
| 2022-01-28 | $13.42 | $13.42 | 137,900 | — | — |
| 2022-01-27 | $12.61 | $12.61 | 83,100 | — | — |
| 2022-01-26 | $13.38 | $13.38 | 162,800 | — | — |
| 2022-01-25 | $13.56 | $13.56 | 261,200 | — | — |
| 2022-01-24 | $14.03 | $14.03 | 288,200 | — | — |
| 2022-01-21 | $14.94 | $14.94 | 125,000 | — | — |
| 2022-01-20 | $16.17 | $16.17 | 273,900 | — | — |
| 2022-01-19 | $16.61 | $16.61 | 538,000 | — | — |
| 2022-01-18 | $16.50 | $16.50 | 157,500 | — | — |
| 2022-01-14 | $17.02 | $17.02 | 127,800 | — | — |
| 2022-01-13 | $16.77 | $16.77 | 62,800 | — | — |
| 2022-01-12 | $17.50 | $17.50 | 73,200 | — | — |
| 2022-01-11 | $18.02 | $18.02 | 123,900 | — | — |
| 2022-01-10 | $17.21 | $17.21 | 121,800 | — | — |
| 2022-01-07 | $17.47 | $17.47 | 78,700 | — | — |
| 2022-01-06 | $17.72 | $17.72 | 191,900 | — | — |
| 2022-01-05 | $17.18 | $17.18 | 196,700 | — | — |
| 2022-01-04 | $17.84 | $17.84 | 107,100 | — | — |
| 2022-01-03 | $17.52 | $17.52 | 138,200 | — | — |