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
- 2020-11-19 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 | $5.09 | $5.09 | 687,500 | — | — |
| 2022-12-29 | $5.04 | $5.04 | 459,300 | — | — |
| 2022-12-28 | $4.85 | $4.85 | 478,100 | — | — |
| 2022-12-27 | $4.88 | $4.88 | 258,900 | — | — |
| 2022-12-23 | $4.87 | $4.87 | 459,900 | — | — |
| 2022-12-22 | $4.88 | $4.88 | 515,700 | — | — |
| 2022-12-21 | $5.07 | $5.07 | 560,200 | — | — |
| 2022-12-20 | $4.91 | $4.91 | 525,400 | — | — |
| 2022-12-19 | $4.67 | $4.67 | 1,217,000 | — | — |
| 2022-12-16 | $5.19 | $5.19 | 4,852,500 | — | — |
| 2022-12-15 | $4.82 | $4.82 | 1,091,800 | — | — |
| 2022-12-14 | $4.88 | $4.88 | 990,000 | — | — |
| 2022-12-13 | $4.70 | $4.70 | 691,300 | — | — |
| 2022-12-12 | $4.43 | $4.43 | 545,600 | — | — |
| 2022-12-09 | $4.37 | $4.37 | 581,900 | — | — |
| 2022-12-08 | $4.32 | $4.32 | 579,000 | — | — |
| 2022-12-07 | $4.12 | $4.12 | 733,700 | — | — |
| 2022-12-06 | $4.22 | $4.22 | 514,800 | — | — |
| 2022-12-05 | $4.03 | $4.03 | 732,800 | — | — |
| 2022-12-02 | $4.22 | $4.22 | 982,800 | — | — |
| 2022-12-01 | $4.28 | $4.28 | 596,900 | — | — |
| 2022-11-30 | $4.10 | $4.10 | 771,100 | — | — |
| 2022-11-29 | $3.88 | $3.88 | 641,900 | — | — |
| 2022-11-28 | $3.78 | $3.78 | 812,300 | — | — |
| 2022-11-25 | $3.84 | $3.84 | 228,000 | — | — |
| 2022-11-23 | $3.90 | $3.90 | 740,900 | — | — |
| 2022-11-22 | $3.80 | $3.80 | 824,300 | — | — |
| 2022-11-21 | $3.81 | $3.81 | 671,400 | — | — |
| 2022-11-18 | $3.92 | $3.92 | 777,200 | — | — |
| 2022-11-17 | $4.08 | $4.08 | 967,300 | — | — |
| 2022-11-16 | $4.44 | $4.44 | 1,048,100 | — | — |
| 2022-11-15 | $4.76 | $4.76 | 1,590,800 | — | — |
| 2022-11-14 | $4.88 | $4.88 | 2,237,600 | — | — |
| 2022-11-11 | $4.47 | $4.47 | 11,613,500 | — | — |
| 2022-11-10 | $3.49 | $3.49 | 4,149,500 | — | — |
| 2022-11-09 | $3.44 | $3.44 | 8,832,400 | — | — |
| 2022-11-08 | $11.04 | $11.04 | 502,500 | — | — |
| 2022-11-07 | $10.81 | $10.81 | 355,400 | — | — |
| 2022-11-04 | $10.35 | $10.35 | 303,900 | — | — |
| 2022-11-03 | $10.01 | $10.01 | 154,800 | — | — |
| 2022-11-02 | $10.09 | $10.09 | 351,900 | — | — |
| 2022-11-01 | $10.49 | $10.49 | 242,200 | — | — |
| 2022-10-31 | $10.60 | $10.60 | 376,400 | — | — |
| 2022-10-28 | $10.90 | $10.90 | 268,900 | — | — |
| 2022-10-27 | $10.68 | $10.68 | 232,700 | — | — |
| 2022-10-26 | $10.59 | $10.59 | 376,500 | — | — |
| 2022-10-25 | $10.95 | $10.95 | 561,100 | — | — |
| 2022-10-24 | $10.25 | $10.25 | 686,300 | — | — |
| 2022-10-21 | $10.23 | $10.23 | 1,214,900 | — | — |
| 2022-10-20 | $9.82 | $9.82 | 1,433,600 | — | — |
| 2022-10-19 | $8.36 | $8.36 | 374,500 | — | — |
| 2022-10-18 | $8.52 | $8.52 | 474,200 | — | — |
| 2022-10-17 | $8.31 | $8.31 | 481,700 | — | — |
| 2022-10-14 | $7.94 | $7.94 | 272,200 | — | — |
| 2022-10-13 | $8.25 | $8.25 | 336,100 | — | — |
| 2022-10-12 | $7.94 | $7.94 | 509,000 | — | — |
| 2022-10-11 | $8.30 | $8.30 | 257,800 | — | — |
| 2022-10-10 | $8.45 | $8.45 | 223,200 | — | — |
| 2022-10-07 | $8.67 | $8.67 | 205,900 | — | — |
| 2022-10-06 | $9.17 | $9.17 | 211,500 | — | — |
| 2022-10-05 | $9.25 | $9.25 | 260,800 | — | — |
| 2022-10-04 | $9.49 | $9.49 | 376,700 | — | — |
| 2022-10-03 | $9.09 | $9.09 | 315,900 | — | — |
| 2022-09-30 | $8.89 | $8.89 | 282,500 | — | — |
| 2022-09-29 | $9.17 | $9.17 | 299,200 | — | — |
| 2022-09-28 | $9.82 | $9.82 | 328,000 | — | — |
| 2022-09-27 | $9.67 | $9.67 | 378,300 | — | — |
| 2022-09-26 | $9.54 | $9.54 | 351,100 | — | — |
| 2022-09-23 | $9.64 | $9.64 | 385,600 | — | — |
| 2022-09-22 | $10.49 | $10.49 | 352,300 | — | — |
| 2022-09-21 | $10.80 | $10.80 | 262,400 | — | — |
| 2022-09-20 | $11.10 | $11.10 | 232,600 | — | — |
| 2022-09-19 | $11.14 | $11.14 | 301,000 | — | — |
| 2022-09-16 | $11.45 | $11.45 | 1,299,400 | — | — |
| 2022-09-15 | $11.31 | $11.31 | 329,100 | — | — |
| 2022-09-14 | $11.78 | $11.78 | 353,300 | — | — |
| 2022-09-13 | $11.69 | $11.69 | 862,600 | — | — |
| 2022-09-12 | $11.55 | $11.55 | 710,300 | — | — |
| 2022-09-09 | $10.90 | $10.90 | 417,200 | — | — |
| 2022-09-08 | $10.33 | $10.33 | 468,300 | — | — |
| 2022-09-07 | $10.20 | $10.20 | 657,600 | — | — |
| 2022-09-06 | $9.80 | $9.80 | 387,000 | — | — |
| 2022-09-02 | $9.69 | $9.69 | 387,200 | — | — |
| 2022-09-01 | $9.69 | $9.69 | 526,000 | — | — |
| 2022-08-31 | $9.90 | $9.90 | 908,300 | — | — |
| 2022-08-30 | $10.02 | $10.02 | 393,300 | — | — |
| 2022-08-29 | $10.06 | $10.06 | 367,600 | — | — |
| 2022-08-26 | $9.88 | $9.88 | 515,700 | — | — |
| 2022-08-25 | $10.07 | $10.07 | 427,000 | — | — |
| 2022-08-24 | $9.94 | $9.94 | 519,700 | — | — |
| 2022-08-23 | $9.96 | $9.96 | 569,400 | — | — |
| 2022-08-22 | $9.63 | $9.63 | 670,200 | — | — |
| 2022-08-19 | $9.62 | $9.62 | 603,900 | — | — |
| 2022-08-18 | $9.82 | $9.82 | 340,100 | — | — |
| 2022-08-17 | $9.66 | $9.66 | 356,800 | — | — |
| 2022-08-16 | $9.62 | $9.62 | 400,400 | — | — |
| 2022-08-15 | $9.62 | $9.62 | 308,700 | — | — |
| 2022-08-12 | $9.69 | $9.69 | 478,000 | — | — |
| 2022-08-11 | $8.90 | $8.90 | 294,300 | — | — |
| 2022-08-10 | $9.16 | $9.16 | 524,200 | — | — |
| 2022-08-09 | $8.78 | $8.78 | 756,800 | — | — |
| 2022-08-08 | $8.82 | $8.82 | 442,500 | — | — |
| 2022-08-05 | $8.71 | $8.71 | 455,800 | — | — |
| 2022-08-04 | $8.93 | $8.93 | 289,400 | — | — |
| 2022-08-03 | $8.79 | $8.79 | 269,000 | — | — |
| 2022-08-02 | $8.22 | $8.22 | 976,800 | — | — |
| 2022-08-01 | $7.92 | $7.92 | 379,400 | — | — |
| 2022-07-29 | $7.94 | $7.94 | 290,100 | — | — |
| 2022-07-28 | $7.84 | $7.84 | 355,500 | — | — |
| 2022-07-27 | $7.44 | $7.44 | 239,900 | — | — |
| 2022-07-26 | $7.31 | $7.31 | 177,800 | — | — |
| 2022-07-25 | $7.67 | $7.67 | 248,200 | — | — |
| 2022-07-22 | $7.80 | $7.80 | 257,600 | — | — |
| 2022-07-21 | $8.11 | $8.11 | 288,600 | — | — |
| 2022-07-20 | $8.03 | $8.03 | 257,000 | — | — |
| 2022-07-19 | $7.62 | $7.62 | 266,100 | — | — |
| 2022-07-18 | $7.28 | $7.28 | 303,800 | — | — |
| 2022-07-15 | $7.46 | $7.46 | 455,600 | — | — |
| 2022-07-14 | $7.28 | $7.28 | 332,400 | — | — |
| 2022-07-13 | $7.21 | $7.21 | 316,100 | — | — |
| 2022-07-12 | $7.29 | $7.29 | 418,000 | — | — |
| 2022-07-11 | $7.57 | $7.57 | 459,300 | — | — |
| 2022-07-08 | $8.24 | $8.24 | 372,800 | — | — |
| 2022-07-07 | $8.25 | $8.25 | 259,600 | — | — |
| 2022-07-06 | $8.15 | $8.15 | 360,200 | — | — |
| 2022-07-05 | $8.35 | $8.35 | 414,100 | — | — |
| 2022-07-01 | $8.60 | $8.60 | 407,800 | — | — |
| 2022-06-30 | $8.08 | $8.08 | 429,600 | — | — |
| 2022-06-29 | $8.11 | $8.11 | 395,100 | — | — |
| 2022-06-28 | $8.38 | $8.38 | 589,300 | — | — |
| 2022-06-27 | $8.45 | $8.45 | 600,700 | — | — |
| 2022-06-24 | $8.28 | $8.28 | 2,580,400 | — | — |
| 2022-06-23 | $8.51 | $8.51 | 473,100 | — | — |
| 2022-06-22 | $8.29 | $8.29 | 469,200 | — | — |
| 2022-06-21 | $8.27 | $8.27 | 689,600 | — | — |
| 2022-06-17 | $8.12 | $8.12 | 3,953,400 | — | — |
| 2022-06-16 | $7.51 | $7.51 | 662,900 | — | — |
| 2022-06-15 | $8.31 | $8.31 | 558,600 | — | — |
| 2022-06-14 | $7.98 | $7.98 | 794,200 | — | — |
| 2022-06-13 | $8.28 | $8.28 | 703,200 | — | — |
| 2022-06-10 | $8.70 | $8.70 | 669,200 | — | — |
| 2022-06-09 | $9.12 | $9.12 | 515,800 | — | — |
| 2022-06-08 | $9.71 | $9.71 | 328,400 | — | — |
| 2022-06-07 | $9.95 | $9.95 | 469,300 | — | — |
| 2022-06-06 | $10.20 | $10.20 | 420,600 | — | — |
| 2022-06-03 | $10.04 | $10.04 | 693,200 | — | — |
| 2022-06-02 | $9.90 | $9.90 | 887,900 | — | — |
| 2022-06-01 | $9.34 | $9.34 | 621,000 | — | — |
| 2022-05-31 | $9.63 | $9.63 | 918,100 | — | — |
| 2022-05-27 | $10.12 | $10.12 | 585,000 | — | — |
| 2022-05-26 | $9.36 | $9.36 | 704,800 | — | — |
| 2022-05-25 | $9.20 | $9.20 | 1,173,600 | — | — |
| 2022-05-24 | $7.83 | $7.83 | 599,500 | — | — |
| 2022-05-23 | $7.98 | $7.98 | 625,700 | — | — |
| 2022-05-20 | $7.79 | $7.79 | 554,500 | — | — |
| 2022-05-19 | $7.66 | $7.66 | 577,400 | — | — |
| 2022-05-18 | $7.40 | $7.40 | 402,800 | — | — |
| 2022-05-17 | $7.60 | $7.60 | 484,900 | — | — |
| 2022-05-16 | $7.64 | $7.64 | 691,600 | — | — |
| 2022-05-13 | $7.54 | $7.54 | 1,414,200 | — | — |
| 2022-05-12 | $7.00 | $7.00 | 944,300 | — | — |
| 2022-05-11 | $6.95 | $6.95 | 856,300 | — | — |
| 2022-05-10 | $6.89 | $6.89 | 779,200 | — | — |
| 2022-05-09 | $7.00 | $7.00 | 682,000 | — | — |
| 2022-05-06 | $7.41 | $7.41 | 380,300 | — | — |
| 2022-05-05 | $7.88 | $7.88 | 364,800 | — | — |
| 2022-05-04 | $8.39 | $8.39 | 490,000 | — | — |
| 2022-05-03 | $7.87 | $7.87 | 518,500 | — | — |
| 2022-05-02 | $7.99 | $7.99 | 419,700 | — | — |
| 2022-04-29 | $7.79 | $7.79 | 384,800 | — | — |
| 2022-04-28 | $8.08 | $8.08 | 429,700 | — | — |
| 2022-04-27 | $7.77 | $7.77 | 482,700 | — | — |
| 2022-04-26 | $7.94 | $7.94 | 445,000 | — | — |
| 2022-04-25 | $8.33 | $8.33 | 576,700 | — | — |
| 2022-04-22 | $8.19 | $8.19 | 422,900 | — | — |
| 2022-04-21 | $8.65 | $8.65 | 434,600 | — | — |
| 2022-04-20 | $8.73 | $8.73 | 432,000 | — | — |
| 2022-04-19 | $9.27 | $9.27 | 343,300 | — | — |
| 2022-04-18 | $9.18 | $9.18 | 480,600 | — | — |
| 2022-04-14 | $9.57 | $9.57 | 542,300 | — | — |
| 2022-04-13 | $9.58 | $9.58 | 460,800 | — | — |
| 2022-04-12 | $9.63 | $9.63 | 421,000 | — | — |
| 2022-04-11 | $9.55 | $9.55 | 402,400 | — | — |
| 2022-04-08 | $9.84 | $9.84 | 486,800 | — | — |
| 2022-04-07 | $10.36 | $10.36 | 623,300 | — | — |
| 2022-04-06 | $10.28 | $10.28 | 591,600 | — | — |
| 2022-04-05 | $10.41 | $10.41 | 362,100 | — | — |
| 2022-04-04 | $10.52 | $10.52 | 588,700 | — | — |
| 2022-04-01 | $9.85 | $9.85 | 530,700 | — | — |
| 2022-03-31 | $9.97 | $9.97 | 553,300 | — | — |
| 2022-03-30 | $9.95 | $9.95 | 708,900 | — | — |
| 2022-03-29 | $9.90 | $9.90 | 1,005,700 | — | — |
| 2022-03-28 | $9.75 | $9.75 | 581,100 | — | — |
| 2022-03-25 | $9.69 | $9.69 | 698,300 | — | — |
| 2022-03-24 | $10.00 | $10.00 | 702,400 | — | — |
| 2022-03-23 | $10.01 | $10.01 | 498,500 | — | — |
| 2022-03-22 | $10.23 | $10.23 | 1,080,600 | — | — |
| 2022-03-21 | $10.05 | $10.05 | 1,383,500 | — | — |
| 2022-03-18 | $10.50 | $10.50 | 7,629,700 | — | — |
| 2022-03-17 | $10.04 | $10.04 | 2,330,200 | — | — |
| 2022-03-16 | $9.11 | $9.11 | 3,000,400 | — | — |
| 2022-03-15 | $10.27 | $10.27 | 984,800 | — | — |
| 2022-03-14 | $9.79 | $9.79 | 1,574,400 | — | — |
| 2022-03-11 | $9.35 | $9.35 | 519,200 | — | — |
| 2022-03-10 | $9.85 | $9.85 | 564,500 | — | — |
| 2022-03-09 | $10.21 | $10.21 | 918,400 | — | — |
| 2022-03-08 | $9.73 | $9.73 | 1,009,200 | — | — |
| 2022-03-07 | $9.18 | $9.18 | 763,000 | — | — |
| 2022-03-04 | $9.17 | $9.17 | 1,091,600 | — | — |
| 2022-03-03 | $9.85 | $9.85 | 827,400 | — | — |
| 2022-03-02 | $10.65 | $10.65 | 806,600 | — | — |
| 2022-03-01 | $11.09 | $11.09 | 1,580,800 | — | — |
| 2022-02-28 | $11.42 | $11.42 | 2,459,800 | — | — |
| 2022-02-25 | $11.22 | $11.22 | 1,821,200 | — | — |
| 2022-02-24 | $12.31 | $12.31 | 1,955,200 | — | — |
| 2022-02-23 | $10.25 | $10.25 | 892,600 | — | — |
| 2022-02-22 | $9.90 | $9.90 | 419,800 | — | — |
| 2022-02-18 | $10.13 | $10.13 | 1,128,500 | — | — |
| 2022-02-17 | $10.26 | $10.26 | 637,100 | — | — |
| 2022-02-16 | $10.79 | $10.79 | 346,300 | — | — |
| 2022-02-15 | $11.19 | $11.19 | 777,900 | — | — |
| 2022-02-14 | $10.54 | $10.54 | 518,200 | — | — |
| 2022-02-11 | $10.24 | $10.24 | 529,600 | — | — |
| 2022-02-10 | $10.37 | $10.37 | 665,000 | — | — |
| 2022-02-09 | $10.66 | $10.66 | 596,100 | — | — |
| 2022-02-08 | $10.56 | $10.56 | 299,700 | — | — |
| 2022-02-07 | $10.57 | $10.57 | 423,800 | — | — |
| 2022-02-04 | $10.51 | $10.51 | 393,000 | — | — |
| 2022-02-03 | $10.11 | $10.11 | 639,000 | — | — |
| 2022-02-02 | $10.74 | $10.74 | 612,700 | — | — |
| 2022-02-01 | $11.48 | $11.48 | 555,400 | — | — |
| 2022-01-31 | $11.69 | $11.69 | 775,100 | — | — |
| 2022-01-28 | $10.53 | $10.53 | 909,900 | — | — |
| 2022-01-27 | $10.57 | $10.57 | 1,170,800 | — | — |
| 2022-01-26 | $10.97 | $10.97 | 895,900 | — | — |
| 2022-01-25 | $11.48 | $11.48 | 948,400 | — | — |
| 2022-01-24 | $12.22 | $12.22 | 1,322,600 | — | — |
| 2022-01-21 | $12.72 | $12.72 | 1,673,400 | — | — |
| 2022-01-20 | $13.09 | $13.09 | 933,100 | — | — |
| 2022-01-19 | $13.64 | $13.64 | 1,050,500 | — | — |
| 2022-01-18 | $13.20 | $13.20 | 947,000 | — | — |
| 2022-01-14 | $13.65 | $13.65 | 710,200 | — | — |
| 2022-01-13 | $14.09 | $14.09 | 522,100 | — | — |
| 2022-01-12 | $14.19 | $14.19 | 332,600 | — | — |
| 2022-01-11 | $14.60 | $14.60 | 1,278,300 | — | — |
| 2022-01-10 | $13.51 | $13.51 | 710,300 | — | — |
| 2022-01-07 | $13.72 | $13.72 | 845,000 | — | — |
| 2022-01-06 | $13.95 | $13.95 | 812,200 | — | — |
| 2022-01-05 | $14.42 | $14.42 | 762,900 | — | — |
| 2022-01-04 | $15.36 | $15.36 | 381,600 | — | — |
| 2022-01-03 | $16.00 | $16.00 | 440,700 | — | — |