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
- 2021-06-25 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 | $5.64 | $5.64 | 45,800 | — | — |
| 2022-12-29 | $5.36 | $5.36 | 24,900 | — | — |
| 2022-12-28 | $5.17 | $5.17 | 62,600 | — | — |
| 2022-12-27 | $5.18 | $5.18 | 48,500 | — | — |
| 2022-12-23 | $5.14 | $5.14 | 55,600 | — | — |
| 2022-12-22 | $5.13 | $5.13 | 47,800 | — | — |
| 2022-12-21 | $4.78 | $4.78 | 18,600 | — | — |
| 2022-12-20 | $4.62 | $4.62 | 29,400 | — | — |
| 2022-12-19 | $4.61 | $4.61 | 25,600 | — | — |
| 2022-12-16 | $4.72 | $4.72 | 152,700 | — | — |
| 2022-12-15 | $4.95 | $4.95 | 17,700 | — | — |
| 2022-12-14 | $5.10 | $5.10 | 27,300 | — | — |
| 2022-12-13 | $4.86 | $4.86 | 32,100 | — | — |
| 2022-12-12 | $4.60 | $4.60 | 18,900 | — | — |
| 2022-12-09 | $4.55 | $4.55 | 22,600 | — | — |
| 2022-12-08 | $4.58 | $4.58 | 20,600 | — | — |
| 2022-12-07 | $4.44 | $4.44 | 19,800 | — | — |
| 2022-12-06 | $4.55 | $4.55 | 26,700 | — | — |
| 2022-12-05 | $4.76 | $4.76 | 39,600 | — | — |
| 2022-12-02 | $4.94 | $4.94 | 41,300 | — | — |
| 2022-12-01 | $4.85 | $4.85 | 68,900 | — | — |
| 2022-11-30 | $4.72 | $4.72 | 54,900 | — | — |
| 2022-11-29 | $4.64 | $4.64 | 60,500 | — | — |
| 2022-11-28 | $4.64 | $4.64 | 45,900 | — | — |
| 2022-11-25 | $4.81 | $4.81 | 8,500 | — | — |
| 2022-11-23 | $4.62 | $4.62 | 33,700 | — | — |
| 2022-11-22 | $4.48 | $4.48 | 18,900 | — | — |
| 2022-11-21 | $4.76 | $4.76 | 11,000 | — | — |
| 2022-11-18 | $4.74 | $4.74 | 83,700 | — | — |
| 2022-11-17 | $5.32 | $5.32 | 90,200 | — | — |
| 2022-11-16 | $5.46 | $5.46 | 25,000 | — | — |
| 2022-11-15 | $5.36 | $5.36 | 67,600 | — | — |
| 2022-11-14 | $4.98 | $4.98 | 59,200 | — | — |
| 2022-11-11 | $4.96 | $4.96 | 84,900 | — | — |
| 2022-11-10 | $4.87 | $4.87 | 96,900 | — | — |
| 2022-11-09 | $3.76 | $3.76 | 118,500 | — | — |
| 2022-11-08 | $4.28 | $4.28 | 80,200 | — | — |
| 2022-11-07 | $4.57 | $4.57 | 54,600 | — | — |
| 2022-11-04 | $4.59 | $4.59 | 48,500 | — | — |
| 2022-11-03 | $4.57 | $4.57 | 72,300 | — | — |
| 2022-11-02 | $4.66 | $4.66 | 132,700 | — | — |
| 2022-11-01 | $4.74 | $4.74 | 259,600 | — | — |
| 2022-10-31 | $4.59 | $4.59 | 63,400 | — | — |
| 2022-10-28 | $4.43 | $4.43 | 59,300 | — | — |
| 2022-10-27 | $4.15 | $4.15 | 113,700 | — | — |
| 2022-10-26 | $4.09 | $4.09 | 125,900 | — | — |
| 2022-10-25 | $3.98 | $3.98 | 182,800 | — | — |
| 2022-10-24 | $3.60 | $3.60 | 40,400 | — | — |
| 2022-10-21 | $3.63 | $3.63 | 41,600 | — | — |
| 2022-10-20 | $3.37 | $3.37 | 25,100 | — | — |
| 2022-10-19 | $3.43 | $3.43 | 25,600 | — | — |
| 2022-10-18 | $3.58 | $3.58 | 65,700 | — | — |
| 2022-10-17 | $3.44 | $3.44 | 130,600 | — | — |
| 2022-10-14 | $3.23 | $3.23 | 21,400 | — | — |
| 2022-10-13 | $3.39 | $3.39 | 43,800 | — | — |
| 2022-10-12 | $3.32 | $3.32 | 17,600 | — | — |
| 2022-10-11 | $3.38 | $3.38 | 24,700 | — | — |
| 2022-10-10 | $3.55 | $3.55 | 42,200 | — | — |
| 2022-10-07 | $3.61 | $3.61 | 25,000 | — | — |
| 2022-10-06 | $3.87 | $3.87 | 65,700 | — | — |
| 2022-10-05 | $3.89 | $3.89 | 100,000 | — | — |
| 2022-10-04 | $3.59 | $3.59 | 326,200 | — | — |
| 2022-10-03 | $3.50 | $3.50 | 189,400 | — | — |
| 2022-09-30 | $3.34 | $3.34 | 349,500 | — | — |
| 2022-09-29 | $3.42 | $3.42 | 103,000 | — | — |
| 2022-09-28 | $3.69 | $3.69 | 135,800 | — | — |
| 2022-09-27 | $3.59 | $3.59 | 50,100 | — | — |
| 2022-09-26 | $3.69 | $3.69 | 72,900 | — | — |
| 2022-09-23 | $3.55 | $3.55 | 55,800 | — | — |
| 2022-09-22 | $3.80 | $3.80 | 152,300 | — | — |
| 2022-09-21 | $3.42 | $3.42 | 295,000 | — | — |
| 2022-09-20 | $3.63 | $3.63 | 117,200 | — | — |
| 2022-09-19 | $3.75 | $3.75 | 36,600 | — | — |
| 2022-09-16 | $3.85 | $3.85 | 197,700 | — | — |
| 2022-09-15 | $4.25 | $4.25 | 10,700 | — | — |
| 2022-09-14 | $4.22 | $4.22 | 31,400 | — | — |
| 2022-09-13 | $4.29 | $4.29 | 30,900 | — | — |
| 2022-09-12 | $4.47 | $4.47 | 175,900 | — | — |
| 2022-09-09 | $4.49 | $4.49 | 69,800 | — | — |
| 2022-09-08 | $4.36 | $4.36 | 39,700 | — | — |
| 2022-09-07 | $4.40 | $4.40 | 74,100 | — | — |
| 2022-09-06 | $4.28 | $4.28 | 106,300 | — | — |
| 2022-09-02 | $3.95 | $3.95 | 54,500 | — | — |
| 2022-09-01 | $4.42 | $4.42 | 146,900 | — | — |
| 2022-08-31 | $4.51 | $4.51 | 29,300 | — | — |
| 2022-08-30 | $4.77 | $4.77 | 50,800 | — | — |
| 2022-08-29 | $4.72 | $4.72 | 125,000 | — | — |
| 2022-08-26 | $4.60 | $4.60 | 68,900 | — | — |
| 2022-08-25 | $4.50 | $4.50 | 21,200 | — | — |
| 2022-08-24 | $4.57 | $4.57 | 53,000 | — | — |
| 2022-08-23 | $4.48 | $4.48 | 9,100 | — | — |
| 2022-08-22 | $4.50 | $4.50 | 22,400 | — | — |
| 2022-08-19 | $4.75 | $4.75 | 16,800 | — | — |
| 2022-08-18 | $4.91 | $4.91 | 28,600 | — | — |
| 2022-08-17 | $4.82 | $4.82 | 59,100 | — | — |
| 2022-08-16 | $5.43 | $5.43 | 137,000 | — | — |
| 2022-08-15 | $5.18 | $5.18 | 61,900 | — | — |
| 2022-08-12 | $5.01 | $5.01 | 78,200 | — | — |
| 2022-08-11 | $4.67 | $4.67 | 141,200 | — | — |
| 2022-08-10 | $5.79 | $5.79 | 246,700 | — | — |
| 2022-08-09 | $6.11 | $6.11 | 122,000 | — | — |
| 2022-08-08 | $7.30 | $7.30 | 28,900 | — | — |
| 2022-08-05 | $7.28 | $7.28 | 22,200 | — | — |
| 2022-08-04 | $7.25 | $7.25 | 36,800 | — | — |
| 2022-08-03 | $7.89 | $7.89 | 39,900 | — | — |
| 2022-08-02 | $7.72 | $7.72 | 145,200 | — | — |
| 2022-08-01 | $6.75 | $6.75 | 158,600 | — | — |
| 2022-07-29 | $6.49 | $6.49 | 27,700 | — | — |
| 2022-07-28 | $6.55 | $6.55 | 47,100 | — | — |
| 2022-07-27 | $6.44 | $6.44 | 40,600 | — | — |
| 2022-07-26 | $6.40 | $6.40 | 131,900 | — | — |
| 2022-07-25 | $7.20 | $7.20 | 88,200 | — | — |
| 2022-07-22 | $7.07 | $7.07 | 33,900 | — | — |
| 2022-07-21 | $7.26 | $7.26 | 37,800 | — | — |
| 2022-07-20 | $7.15 | $7.15 | 37,900 | — | — |
| 2022-07-19 | $7.23 | $7.23 | 56,200 | — | — |
| 2022-07-18 | $6.81 | $6.81 | 581,500 | — | — |
| 2022-07-15 | $7.58 | $7.58 | 19,800 | — | — |
| 2022-07-14 | $7.71 | $7.71 | 15,800 | — | — |
| 2022-07-13 | $8.58 | $8.58 | 29,600 | — | — |
| 2022-07-12 | $9.20 | $9.20 | 45,700 | — | — |
| 2022-07-11 | $7.60 | $7.60 | 7,500 | — | — |
| 2022-07-08 | $8.16 | $8.16 | 21,000 | — | — |
| 2022-07-07 | $7.50 | $7.50 | 30,800 | — | — |
| 2022-07-06 | $7.31 | $7.31 | 19,300 | — | — |
| 2022-07-05 | $7.27 | $7.27 | 21,900 | — | — |
| 2022-07-01 | $8.16 | $8.16 | 30,300 | — | — |
| 2022-06-30 | $8.40 | $8.40 | 20,200 | — | — |
| 2022-06-29 | $8.60 | $8.60 | 64,600 | — | — |
| 2022-06-28 | $10.30 | $10.30 | 41,300 | — | — |
| 2022-06-27 | $10.21 | $10.21 | 67,500 | — | — |
| 2022-06-24 | $8.65 | $8.65 | 199,000 | — | — |
| 2022-06-23 | $7.76 | $7.76 | 15,600 | — | — |
| 2022-06-22 | $7.39 | $7.39 | 17,200 | — | — |
| 2022-06-21 | $7.40 | $7.40 | 25,500 | — | — |
| 2022-06-17 | $7.29 | $7.29 | 34,500 | — | — |
| 2022-06-16 | $7.93 | $7.93 | 49,500 | — | — |
| 2022-06-15 | $8.72 | $8.72 | 65,800 | — | — |
| 2022-06-14 | $7.88 | $7.88 | 78,000 | — | — |
| 2022-06-13 | $6.39 | $6.39 | 24,900 | — | — |
| 2022-06-10 | $6.69 | $6.69 | 19,700 | — | — |
| 2022-06-09 | $7.12 | $7.12 | 22,100 | — | — |
| 2022-06-08 | $7.75 | $7.75 | 51,800 | — | — |
| 2022-06-07 | $8.29 | $8.29 | 41,100 | — | — |
| 2022-06-06 | $8.16 | $8.16 | 28,500 | — | — |
| 2022-06-03 | $8.09 | $8.09 | 101,500 | — | — |
| 2022-06-02 | $7.43 | $7.43 | 48,800 | — | — |
| 2022-06-01 | $7.75 | $7.75 | 41,200 | — | — |
| 2022-05-31 | $7.65 | $7.65 | 47,700 | — | — |
| 2022-05-27 | $8.27 | $8.27 | 52,600 | — | — |
| 2022-05-26 | $8.00 | $8.00 | 63,700 | — | — |
| 2022-05-25 | $6.88 | $6.88 | 52,200 | — | — |
| 2022-05-24 | $7.74 | $7.74 | 33,200 | — | — |
| 2022-05-23 | $8.40 | $8.40 | 39,800 | — | — |
| 2022-05-20 | $9.55 | $9.55 | 48,600 | — | — |
| 2022-05-19 | $8.93 | $8.93 | 53,800 | — | — |
| 2022-05-18 | $9.60 | $9.60 | 36,000 | — | — |
| 2022-05-17 | $10.63 | $10.63 | 31,300 | — | — |
| 2022-05-16 | $10.59 | $10.59 | 40,100 | — | — |
| 2022-05-13 | $12.86 | $12.86 | 50,400 | — | — |
| 2022-05-12 | $12.69 | $12.69 | 69,000 | — | — |
| 2022-05-11 | $12.16 | $12.16 | 42,500 | — | — |
| 2022-05-10 | $10.39 | $10.39 | 32,900 | — | — |
| 2022-05-09 | $9.45 | $9.45 | 16,300 | — | — |
| 2022-05-06 | $10.00 | $10.00 | 23,700 | — | — |
| 2022-05-05 | $11.03 | $11.03 | 31,500 | — | — |
| 2022-05-04 | $11.32 | $11.32 | 37,500 | — | — |
| 2022-05-03 | $11.16 | $11.16 | 24,400 | — | — |
| 2022-05-02 | $11.27 | $11.27 | 39,400 | — | — |
| 2022-04-29 | $11.23 | $11.23 | 9,000 | — | — |
| 2022-04-28 | $11.70 | $11.70 | 16,300 | — | — |
| 2022-04-27 | $11.86 | $11.86 | 14,100 | — | — |
| 2022-04-26 | $11.80 | $11.80 | 16,800 | — | — |
| 2022-04-25 | $12.53 | $12.53 | 32,200 | — | — |
| 2022-04-22 | $13.15 | $13.15 | 34,000 | — | — |
| 2022-04-21 | $14.63 | $14.63 | 21,500 | — | — |
| 2022-04-20 | $15.19 | $15.19 | 24,500 | — | — |
| 2022-04-19 | $15.82 | $15.82 | 27,400 | — | — |
| 2022-04-18 | $14.85 | $14.85 | 15,600 | — | — |
| 2022-04-14 | $15.74 | $15.74 | 29,800 | — | — |
| 2022-04-13 | $16.24 | $16.24 | 40,900 | — | — |
| 2022-04-12 | $16.08 | $16.08 | 133,300 | — | — |
| 2022-04-11 | $14.04 | $14.04 | 33,700 | — | — |
| 2022-04-08 | $13.35 | $13.35 | 13,700 | — | — |
| 2022-04-07 | $13.12 | $13.12 | 24,000 | — | — |
| 2022-04-06 | $13.44 | $13.44 | 14,700 | — | — |
| 2022-04-05 | $13.34 | $13.34 | 14,300 | — | — |
| 2022-04-04 | $14.42 | $14.42 | 12,400 | — | — |
| 2022-04-01 | $14.46 | $14.46 | 36,500 | — | — |
| 2022-03-31 | $13.81 | $13.81 | 19,100 | — | — |
| 2022-03-30 | $14.66 | $14.66 | 45,500 | — | — |
| 2022-03-29 | $14.10 | $14.10 | 39,900 | — | — |
| 2022-03-28 | $12.79 | $12.79 | 41,000 | — | — |
| 2022-03-25 | $13.30 | $13.30 | 16,300 | — | — |
| 2022-03-24 | $13.74 | $13.74 | 27,500 | — | — |
| 2022-03-23 | $13.53 | $13.53 | 54,800 | — | — |
| 2022-03-22 | $14.62 | $14.62 | 31,300 | — | — |
| 2022-03-21 | $14.63 | $14.63 | 32,700 | — | — |
| 2022-03-18 | $16.94 | $16.94 | 129,400 | — | — |
| 2022-03-17 | $14.26 | $14.26 | 72,500 | — | — |
| 2022-03-16 | $15.00 | $15.00 | 102,300 | — | — |
| 2022-03-15 | $14.84 | $14.84 | 66,900 | — | — |
| 2022-03-14 | $15.12 | $15.12 | 69,200 | — | — |
| 2022-03-11 | $16.48 | $16.48 | 46,900 | — | — |
| 2022-03-10 | $17.00 | $17.00 | 100,900 | — | — |
| 2022-03-09 | $17.48 | $17.48 | 74,000 | — | — |
| 2022-03-08 | $17.53 | $17.53 | 15,200 | — | — |
| 2022-03-07 | $17.00 | $17.00 | 30,800 | — | — |
| 2022-03-04 | $17.15 | $17.15 | 31,400 | — | — |
| 2022-03-03 | $16.52 | $16.52 | 14,800 | — | — |
| 2022-03-02 | $17.07 | $17.07 | 17,100 | — | — |
| 2022-03-01 | $17.02 | $17.02 | 75,800 | — | — |
| 2022-02-28 | $17.00 | $17.00 | 37,900 | — | — |
| 2022-02-25 | $15.83 | $15.83 | 21,400 | — | — |
| 2022-02-24 | $15.15 | $15.15 | 34,600 | — | — |
| 2022-02-23 | $15.10 | $15.10 | 43,500 | — | — |
| 2022-02-22 | $15.10 | $15.10 | 64,800 | — | — |
| 2022-02-18 | $15.11 | $15.11 | 35,600 | — | — |
| 2022-02-17 | $15.17 | $15.17 | 172,000 | — | — |
| 2022-02-16 | $14.93 | $14.93 | 63,300 | — | — |
| 2022-02-15 | $15.09 | $15.09 | 64,300 | — | — |
| 2022-02-14 | $13.85 | $13.85 | 12,800 | — | — |
| 2022-02-11 | $14.40 | $14.40 | 22,600 | — | — |
| 2022-02-10 | $15.02 | $15.02 | 22,800 | — | — |
| 2022-02-09 | $15.52 | $15.52 | 37,800 | — | — |
| 2022-02-08 | $14.42 | $14.42 | 15,000 | — | — |
| 2022-02-07 | $14.69 | $14.69 | 42,800 | — | — |
| 2022-02-04 | $14.61 | $14.61 | 26,800 | — | — |
| 2022-02-03 | $14.62 | $14.62 | 37,600 | — | — |
| 2022-02-02 | $14.91 | $14.91 | 13,900 | — | — |
| 2022-02-01 | $15.78 | $15.78 | 46,300 | — | — |
| 2022-01-31 | $15.78 | $15.78 | 28,500 | — | — |
| 2022-01-28 | $15.09 | $15.09 | 32,300 | — | — |
| 2022-01-27 | $14.41 | $14.41 | 24,500 | — | — |
| 2022-01-26 | $15.65 | $15.65 | 61,800 | — | — |
| 2022-01-25 | $16.59 | $16.59 | 71,800 | — | — |
| 2022-01-24 | $16.75 | $16.75 | 61,700 | — | — |
| 2022-01-21 | $16.04 | $16.04 | 66,600 | — | — |
| 2022-01-20 | $15.78 | $15.78 | 77,800 | — | — |
| 2022-01-19 | $15.14 | $15.14 | 33,800 | — | — |
| 2022-01-18 | $15.77 | $15.77 | 35,500 | — | — |
| 2022-01-14 | $16.31 | $16.31 | 28,300 | — | — |
| 2022-01-13 | $15.80 | $15.80 | 31,800 | — | — |
| 2022-01-12 | $16.72 | $16.72 | 42,800 | — | — |
| 2022-01-11 | $17.44 | $17.44 | 45,100 | — | — |
| 2022-01-10 | $17.04 | $17.04 | 42,500 | — | — |
| 2022-01-07 | $17.35 | $17.35 | 46,800 | — | — |
| 2022-01-06 | $18.13 | $18.13 | 29,000 | — | — |
| 2022-01-05 | $17.87 | $17.87 | 48,000 | — | — |
| 2022-01-04 | $19.85 | $19.85 | 60,600 | — | — |
| 2022-01-03 | $21.64 | $21.64 | 75,400 | — | — |