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
- 2018-12-12 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 | $8.28 | $8.28 | 5,425,800 | — | — |
| 2022-12-29 | $8.39 | $8.39 | 8,633,100 | — | — |
| 2022-12-28 | $7.95 | $7.95 | 8,781,100 | — | — |
| 2022-12-27 | $8.47 | $8.47 | 11,449,800 | — | — |
| 2022-12-23 | $8.06 | $8.06 | 6,488,500 | — | — |
| 2022-12-22 | $8.30 | $8.30 | 8,408,300 | — | — |
| 2022-12-21 | $8.48 | $8.48 | 16,467,500 | — | — |
| 2022-12-20 | $7.90 | $7.90 | 9,094,100 | — | — |
| 2022-12-19 | $8.17 | $8.17 | 18,084,500 | — | — |
| 2022-12-16 | $7.89 | $7.89 | 14,854,700 | — | — |
| 2022-12-15 | $7.67 | $7.67 | 8,614,300 | — | — |
| 2022-12-14 | $7.95 | $7.95 | 9,073,000 | — | — |
| 2022-12-13 | $7.83 | $7.83 | 12,784,800 | — | — |
| 2022-12-12 | $7.69 | $7.69 | 15,836,200 | — | — |
| 2022-12-09 | $8.21 | $8.21 | 51,165,600 | — | — |
| 2022-12-08 | $8.03 | $8.03 | 24,882,500 | — | — |
| 2022-12-07 | $7.34 | $7.34 | 20,544,100 | — | — |
| 2022-12-06 | $7.62 | $7.62 | 16,791,000 | — | — |
| 2022-12-05 | $7.39 | $7.39 | 21,834,300 | — | — |
| 2022-12-02 | $7.40 | $7.40 | 16,195,400 | — | — |
| 2022-12-01 | $6.94 | $6.94 | 16,875,300 | — | — |
| 2022-11-30 | $7.01 | $7.01 | 19,925,000 | — | — |
| 2022-11-29 | $6.60 | $6.60 | 21,857,900 | — | — |
| 2022-11-28 | $6.22 | $6.22 | 15,607,000 | — | — |
| 2022-11-25 | $5.78 | $5.78 | 4,000,000 | — | — |
| 2022-11-23 | $6.00 | $6.00 | 10,965,500 | — | — |
| 2022-11-22 | $5.76 | $5.76 | 11,690,300 | — | — |
| 2022-11-21 | $5.56 | $5.56 | 10,927,800 | — | — |
| 2022-11-18 | $5.58 | $5.58 | 12,176,800 | — | — |
| 2022-11-17 | $5.96 | $5.96 | 25,993,700 | — | — |
| 2022-11-16 | $5.27 | $5.27 | 20,375,100 | — | — |
| 2022-11-15 | $5.81 | $5.81 | 30,836,200 | — | — |
| 2022-11-14 | $4.45 | $4.45 | 12,178,700 | — | — |
| 2022-11-11 | $4.41 | $4.41 | 13,251,300 | — | — |
| 2022-11-10 | $3.87 | $3.87 | 11,646,900 | — | — |
| 2022-11-09 | $3.66 | $3.66 | 10,514,500 | — | — |
| 2022-11-08 | $3.89 | $3.89 | 8,912,400 | — | — |
| 2022-11-07 | $3.97 | $3.97 | 5,948,600 | — | — |
| 2022-11-04 | $3.97 | $3.97 | 11,477,200 | — | — |
| 2022-11-03 | $3.79 | $3.79 | 7,622,300 | — | — |
| 2022-11-02 | $3.74 | $3.74 | 14,353,500 | — | — |
| 2022-11-01 | $3.76 | $3.76 | 7,882,500 | — | — |
| 2022-10-31 | $3.61 | $3.61 | 6,424,000 | — | — |
| 2022-10-28 | $3.67 | $3.67 | 9,347,600 | — | — |
| 2022-10-27 | $3.76 | $3.76 | 6,930,900 | — | — |
| 2022-10-26 | $3.82 | $3.82 | 14,136,100 | — | — |
| 2022-10-25 | $3.66 | $3.66 | 15,223,200 | — | — |
| 2022-10-24 | $3.64 | $3.64 | 18,616,300 | — | — |
| 2022-10-21 | $3.83 | $3.83 | 6,409,900 | — | — |
| 2022-10-20 | $3.83 | $3.83 | 10,770,700 | — | — |
| 2022-10-19 | $3.81 | $3.81 | 7,551,400 | — | — |
| 2022-10-18 | $3.96 | $3.96 | 6,165,500 | — | — |
| 2022-10-17 | $3.97 | $3.97 | 8,460,600 | — | — |
| 2022-10-14 | $3.83 | $3.83 | 4,776,000 | — | — |
| 2022-10-13 | $3.94 | $3.94 | 9,634,100 | — | — |
| 2022-10-12 | $3.92 | $3.92 | 7,446,100 | — | — |
| 2022-10-11 | $3.96 | $3.96 | 11,064,400 | — | — |
| 2022-10-10 | $4.04 | $4.04 | 7,283,400 | — | — |
| 2022-10-07 | $4.25 | $4.25 | 6,315,300 | — | — |
| 2022-10-06 | $4.40 | $4.40 | 4,248,700 | — | — |
| 2022-10-05 | $4.45 | $4.45 | 5,167,000 | — | — |
| 2022-10-04 | $4.48 | $4.48 | 9,201,200 | — | — |
| 2022-10-03 | $4.16 | $4.16 | 6,946,400 | — | — |
| 2022-09-30 | $4.06 | $4.06 | 6,878,500 | — | — |
| 2022-09-29 | $4.01 | $4.01 | 6,816,900 | — | — |
| 2022-09-28 | $4.15 | $4.15 | 8,995,600 | — | — |
| 2022-09-27 | $3.95 | $3.95 | 8,783,300 | — | — |
| 2022-09-26 | $4.15 | $4.15 | 6,369,700 | — | — |
| 2022-09-23 | $4.15 | $4.15 | 9,543,200 | — | — |
| 2022-09-22 | $4.23 | $4.23 | 5,278,500 | — | — |
| 2022-09-21 | $4.30 | $4.30 | 10,262,600 | — | — |
| 2022-09-20 | $4.58 | $4.58 | 9,803,600 | — | — |
| 2022-09-19 | $4.61 | $4.61 | 8,527,900 | — | — |
| 2022-09-16 | $4.57 | $4.57 | 9,735,000 | — | — |
| 2022-09-15 | $4.83 | $4.83 | 4,818,300 | — | — |
| 2022-09-14 | $4.78 | $4.78 | 5,541,900 | — | — |
| 2022-09-13 | $4.76 | $4.76 | 10,781,800 | — | — |
| 2022-09-12 | $5.07 | $5.07 | 6,849,200 | — | — |
| 2022-09-09 | $4.77 | $4.77 | 9,397,200 | — | — |
| 2022-09-08 | $4.55 | $4.55 | 9,500,700 | — | — |
| 2022-09-07 | $4.75 | $4.75 | 10,861,600 | — | — |
| 2022-09-06 | $4.67 | $4.67 | 11,908,600 | — | — |
| 2022-09-02 | $5.06 | $5.06 | 8,231,700 | — | — |
| 2022-09-01 | $5.14 | $5.14 | 8,259,200 | — | — |
| 2022-08-31 | $5.11 | $5.11 | 11,402,700 | — | — |
| 2022-08-30 | $4.81 | $4.81 | 10,258,900 | — | — |
| 2022-08-29 | $4.93 | $4.93 | 9,223,700 | — | — |
| 2022-08-26 | $5.06 | $5.06 | 20,467,900 | — | — |
| 2022-08-25 | $4.99 | $4.99 | 18,277,300 | — | — |
| 2022-08-24 | $4.73 | $4.73 | 17,065,800 | — | — |
| 2022-08-23 | $4.40 | $4.40 | 6,657,900 | — | — |
| 2022-08-22 | $4.46 | $4.46 | 4,792,000 | — | — |
| 2022-08-19 | $4.46 | $4.46 | 5,471,000 | — | — |
| 2022-08-18 | $4.60 | $4.60 | 7,741,200 | — | — |
| 2022-08-17 | $4.61 | $4.61 | 10,113,800 | — | — |
| 2022-08-16 | $4.79 | $4.79 | 20,927,300 | — | — |
| 2022-08-15 | $4.67 | $4.67 | 13,636,200 | — | — |
| 2022-08-12 | $4.41 | $4.41 | 7,934,600 | — | — |
| 2022-08-11 | $4.40 | $4.40 | 14,597,300 | — | — |
| 2022-08-10 | $4.14 | $4.14 | 5,563,600 | — | — |
| 2022-08-09 | $4.10 | $4.10 | 5,168,500 | — | — |
| 2022-08-08 | $4.25 | $4.25 | 4,711,100 | — | — |
| 2022-08-05 | $4.27 | $4.27 | 6,177,200 | — | — |
| 2022-08-04 | $4.26 | $4.26 | 6,068,800 | — | — |
| 2022-08-03 | $4.19 | $4.19 | 6,547,500 | — | — |
| 2022-08-02 | $4.00 | $4.00 | 12,121,500 | — | — |
| 2022-08-01 | $3.86 | $3.86 | 20,429,000 | — | — |
| 2022-07-29 | $4.21 | $4.21 | 9,069,600 | — | — |
| 2022-07-28 | $4.50 | $4.50 | 8,451,000 | — | — |
| 2022-07-27 | $4.59 | $4.59 | 6,778,600 | — | — |
| 2022-07-26 | $4.45 | $4.45 | 6,423,400 | — | — |
| 2022-07-25 | $4.57 | $4.57 | 6,268,500 | — | — |
| 2022-07-22 | $4.49 | $4.49 | 5,119,700 | — | — |
| 2022-07-21 | $4.67 | $4.67 | 6,767,200 | — | — |
| 2022-07-20 | $4.54 | $4.54 | 8,504,200 | — | — |
| 2022-07-19 | $4.60 | $4.60 | 7,743,700 | — | — |
| 2022-07-18 | $4.44 | $4.44 | 8,189,000 | — | — |
| 2022-07-15 | $4.34 | $4.34 | 12,106,300 | — | — |
| 2022-07-14 | $4.26 | $4.26 | 12,097,800 | — | — |
| 2022-07-13 | $4.44 | $4.44 | 9,231,700 | — | — |
| 2022-07-12 | $4.47 | $4.47 | 8,356,700 | — | — |
| 2022-07-11 | $4.47 | $4.47 | 10,831,100 | — | — |
| 2022-07-08 | $4.81 | $4.81 | 11,093,700 | — | — |
| 2022-07-07 | $5.10 | $5.10 | 9,705,200 | — | — |
| 2022-07-06 | $4.97 | $4.97 | 11,964,200 | — | — |
| 2022-07-05 | $5.35 | $5.35 | 10,078,200 | — | — |
| 2022-07-01 | $5.24 | $5.24 | 11,053,200 | — | — |
| 2022-06-30 | $5.02 | $5.02 | 15,415,900 | — | — |
| 2022-06-29 | $5.07 | $5.07 | 15,404,500 | — | — |
| 2022-06-28 | $5.06 | $5.06 | 25,832,300 | — | — |
| 2022-06-27 | $4.81 | $4.81 | 18,695,500 | — | — |
| 2022-06-24 | $4.96 | $4.96 | 10,240,000 | — | — |
| 2022-06-23 | $4.79 | $4.79 | 14,545,700 | — | — |
| 2022-06-22 | $4.83 | $4.83 | 24,951,300 | — | — |
| 2022-06-21 | $4.68 | $4.68 | 14,494,500 | — | — |
| 2022-06-17 | $4.53 | $4.53 | 20,594,300 | — | — |
| 2022-06-16 | $4.43 | $4.43 | 15,214,900 | — | — |
| 2022-06-15 | $4.54 | $4.54 | 13,298,000 | — | — |
| 2022-06-14 | $4.49 | $4.49 | 17,857,400 | — | — |
| 2022-06-13 | $4.28 | $4.28 | 20,667,800 | — | — |
| 2022-06-10 | $4.39 | $4.39 | 17,545,900 | — | — |
| 2022-06-09 | $4.45 | $4.45 | 10,715,300 | — | — |
| 2022-06-08 | $4.70 | $4.70 | 25,563,700 | — | — |
| 2022-06-07 | $4.46 | $4.46 | 21,101,500 | — | — |
| 2022-06-06 | $4.26 | $4.26 | 23,125,400 | — | — |
| 2022-06-03 | $4.07 | $4.07 | 7,207,400 | — | — |
| 2022-06-02 | $4.25 | $4.25 | 14,000,300 | — | — |
| 2022-06-01 | $4.11 | $4.11 | 13,816,700 | — | — |
| 2022-05-31 | $4.18 | $4.18 | 22,262,700 | — | — |
| 2022-05-27 | $4.09 | $4.09 | 11,100,400 | — | — |
| 2022-05-26 | $4.06 | $4.06 | 27,138,700 | — | — |
| 2022-05-25 | $3.74 | $3.74 | 14,070,800 | — | — |
| 2022-05-24 | $3.67 | $3.67 | 21,440,700 | — | — |
| 2022-05-23 | $3.98 | $3.98 | 12,720,400 | — | — |
| 2022-05-20 | $4.07 | $4.07 | 18,051,500 | — | — |
| 2022-05-19 | $4.06 | $4.06 | 30,435,500 | — | — |
| 2022-05-18 | $4.06 | $4.06 | 23,542,600 | — | — |
| 2022-05-17 | $4.09 | $4.09 | 21,429,500 | — | — |
| 2022-05-16 | $4.15 | $4.15 | 12,339,100 | — | — |
| 2022-05-13 | $4.10 | $4.10 | 11,313,900 | — | — |
| 2022-05-12 | $3.89 | $3.89 | 17,289,100 | — | — |
| 2022-05-11 | $3.72 | $3.72 | 16,505,500 | — | — |
| 2022-05-10 | $3.83 | $3.83 | 17,011,700 | — | — |
| 2022-05-09 | $3.80 | $3.80 | 15,359,700 | — | — |
| 2022-05-06 | $4.02 | $4.02 | 12,265,100 | — | — |
| 2022-05-05 | $4.24 | $4.24 | 9,965,900 | — | — |
| 2022-05-04 | $4.55 | $4.55 | 11,629,500 | — | — |
| 2022-05-03 | $4.44 | $4.44 | 10,240,600 | — | — |
| 2022-05-02 | $4.46 | $4.46 | 14,134,800 | — | — |
| 2022-04-29 | $4.25 | $4.25 | 14,796,000 | — | — |
| 2022-04-28 | $4.07 | $4.07 | 14,103,000 | — | — |
| 2022-04-27 | $4.01 | $4.01 | 19,113,500 | — | — |
| 2022-04-26 | $4.05 | $4.05 | 12,065,600 | — | — |
| 2022-04-25 | $4.12 | $4.12 | 12,651,700 | — | — |
| 2022-04-22 | $4.08 | $4.08 | 11,968,600 | — | — |
| 2022-04-21 | $4.16 | $4.16 | 15,136,500 | — | — |
| 2022-04-20 | $4.34 | $4.34 | 16,709,500 | — | — |
| 2022-04-19 | $4.56 | $4.56 | 18,123,300 | — | — |
| 2022-04-18 | $4.51 | $4.51 | 19,909,700 | — | — |
| 2022-04-14 | $4.91 | $4.91 | 9,438,500 | — | — |
| 2022-04-13 | $5.02 | $5.02 | 9,894,100 | — | — |
| 2022-04-12 | $4.88 | $4.88 | 15,065,300 | — | — |
| 2022-04-11 | $4.96 | $4.96 | 14,551,200 | — | — |
| 2022-04-08 | $4.91 | $4.91 | 22,571,100 | — | — |
| 2022-04-07 | $4.78 | $4.78 | 20,071,500 | — | — |
| 2022-04-06 | $5.06 | $5.06 | 15,710,000 | — | — |
| 2022-04-05 | $5.19 | $5.19 | 12,870,500 | — | — |
| 2022-04-04 | $5.36 | $5.36 | 21,679,300 | — | — |
| 2022-04-01 | $5.00 | $5.00 | 20,578,400 | — | — |
| 2022-03-31 | $4.87 | $4.87 | 20,710,900 | — | — |
| 2022-03-30 | $4.98 | $4.98 | 26,058,300 | — | — |
| 2022-03-29 | $5.21 | $5.21 | 18,718,300 | — | — |
| 2022-03-28 | $5.22 | $5.22 | 15,265,100 | — | — |
| 2022-03-25 | $4.96 | $4.96 | 18,976,000 | — | — |
| 2022-03-24 | $5.22 | $5.22 | 22,820,600 | — | — |
| 2022-03-23 | $5.37 | $5.37 | 38,337,700 | — | — |
| 2022-03-22 | $5.10 | $5.10 | 44,638,600 | — | — |
| 2022-03-21 | $4.65 | $4.65 | 30,940,700 | — | — |
| 2022-03-18 | $5.06 | $5.06 | 51,334,600 | — | — |
| 2022-03-17 | $4.19 | $4.19 | 34,792,800 | — | — |
| 2022-03-16 | $4.63 | $4.63 | 68,212,500 | — | — |
| 2022-03-15 | $3.58 | $3.58 | 36,010,500 | — | — |
| 2022-03-14 | $3.12 | $3.12 | 54,669,000 | — | — |
| 2022-03-11 | $3.44 | $3.44 | 35,099,000 | — | — |
| 2022-03-10 | $3.95 | $3.95 | 33,344,500 | — | — |
| 2022-03-09 | $4.42 | $4.42 | 16,281,200 | — | — |
| 2022-03-08 | $4.35 | $4.35 | 16,454,700 | — | — |
| 2022-03-07 | $4.34 | $4.34 | 18,443,900 | — | — |
| 2022-03-04 | $4.57 | $4.57 | 20,180,000 | — | — |
| 2022-03-03 | $4.82 | $4.82 | 19,260,900 | — | — |
| 2022-03-02 | $5.23 | $5.23 | 10,508,000 | — | — |
| 2022-03-01 | $5.30 | $5.30 | 12,679,200 | — | — |
| 2022-02-28 | $5.39 | $5.39 | 11,399,700 | — | — |
| 2022-02-25 | $5.43 | $5.43 | 8,045,400 | — | — |
| 2022-02-24 | $5.38 | $5.38 | 16,814,900 | — | — |
| 2022-02-23 | $5.42 | $5.42 | 10,511,000 | — | — |
| 2022-02-22 | $5.51 | $5.51 | 16,330,300 | — | — |
| 2022-02-18 | $5.65 | $5.65 | 15,599,800 | — | — |
| 2022-02-17 | $5.99 | $5.99 | 7,806,100 | — | — |
| 2022-02-16 | $6.17 | $6.17 | 8,011,600 | — | — |
| 2022-02-15 | $6.28 | $6.28 | 8,594,300 | — | — |
| 2022-02-14 | $5.90 | $5.90 | 8,971,500 | — | — |
| 2022-02-11 | $6.02 | $6.02 | 8,663,200 | — | — |
| 2022-02-10 | $6.29 | $6.29 | 10,737,000 | — | — |
| 2022-02-09 | $6.38 | $6.38 | 10,642,400 | — | — |
| 2022-02-08 | $5.96 | $5.96 | 8,790,500 | — | — |
| 2022-02-07 | $5.77 | $5.77 | 8,807,200 | — | — |
| 2022-02-04 | $5.87 | $5.87 | 10,577,100 | — | — |
| 2022-02-03 | $5.71 | $5.71 | 10,747,700 | — | — |
| 2022-02-02 | $5.92 | $5.92 | 16,563,700 | — | — |
| 2022-02-01 | $6.44 | $6.44 | 12,690,800 | — | — |
| 2022-01-31 | $6.18 | $6.18 | 13,013,100 | — | — |
| 2022-01-28 | $5.57 | $5.57 | 15,412,300 | — | — |
| 2022-01-27 | $5.56 | $5.56 | 19,399,400 | — | — |
| 2022-01-26 | $5.84 | $5.84 | 14,495,700 | — | — |
| 2022-01-25 | $6.05 | $6.05 | 14,935,000 | — | — |
| 2022-01-24 | $6.19 | $6.19 | 18,556,000 | — | — |
| 2022-01-21 | $6.39 | $6.39 | 13,826,800 | — | — |
| 2022-01-20 | $6.74 | $6.74 | 14,119,000 | — | — |
| 2022-01-19 | $6.82 | $6.82 | 10,171,700 | — | — |
| 2022-01-18 | $6.89 | $6.89 | 11,158,400 | — | — |
| 2022-01-14 | $7.10 | $7.10 | 7,297,900 | — | — |
| 2022-01-13 | $6.93 | $6.93 | 11,352,600 | — | — |
| 2022-01-12 | $7.34 | $7.34 | 14,166,100 | — | — |
| 2022-01-11 | $7.27 | $7.27 | 13,043,100 | — | — |
| 2022-01-10 | $6.88 | $6.88 | 10,052,500 | — | — |
| 2022-01-07 | $6.75 | $6.75 | 12,088,200 | — | — |
| 2022-01-06 | $6.59 | $6.59 | 14,358,500 | — | — |
| 2022-01-05 | $6.34 | $6.34 | 11,053,400 | — | — |
| 2022-01-04 | $6.45 | $6.45 | 12,782,400 | — | — |
| 2022-01-03 | $6.85 | $6.85 | 10,798,900 | — | — |