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
- 2007-05-09 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 | $5.59 | $5.59 | 71,400 | — | — |
| 2022-12-29 | $5.63 | $5.63 | 79,100 | — | — |
| 2022-12-28 | $5.65 | $5.65 | 44,800 | — | — |
| 2022-12-27 | $5.24 | $5.24 | 224,900 | — | — |
| 2022-12-23 | $5.62 | $5.62 | 78,300 | — | — |
| 2022-12-22 | $5.86 | $5.86 | 19,400 | — | — |
| 2022-12-21 | $6.12 | $6.12 | 69,600 | — | — |
| 2022-12-20 | $6.71 | $6.71 | 57,400 | — | — |
| 2022-12-19 | $6.97 | $6.97 | 96,000 | — | — |
| 2022-12-16 | $7.09 | $7.09 | 527,700 | — | — |
| 2022-12-15 | $6.63 | $6.63 | 91,600 | — | — |
| 2022-12-14 | $7.00 | $7.00 | 95,300 | — | — |
| 2022-12-13 | $6.72 | $6.72 | 118,300 | — | — |
| 2022-12-12 | $6.68 | $6.68 | 132,400 | — | — |
| 2022-12-09 | $6.42 | $6.42 | 176,800 | — | — |
| 2022-12-08 | $5.98 | $5.98 | 197,700 | — | — |
| 2022-12-07 | $6.01 | $6.01 | 328,700 | — | — |
| 2022-12-06 | $5.40 | $5.40 | 280,100 | — | — |
| 2022-12-05 | $5.12 | $5.12 | 3,480,700 | — | — |
| 2022-12-02 | $4.45 | $4.45 | 27,100 | — | — |
| 2022-12-01 | $4.37 | $4.37 | 47,100 | — | — |
| 2022-11-30 | $4.58 | $4.58 | 139,400 | — | — |
| 2022-11-29 | $4.80 | $4.80 | 45,500 | — | — |
| 2022-11-28 | $4.23 | $4.23 | 96,100 | — | — |
| 2022-11-25 | $4.46 | $4.46 | 37,000 | — | — |
| 2022-11-23 | $4.21 | $4.21 | 71,600 | — | — |
| 2022-11-22 | $4.45 | $4.45 | 40,700 | — | — |
| 2022-11-21 | $4.56 | $4.56 | 56,900 | — | — |
| 2022-11-18 | $5.04 | $5.04 | 41,100 | — | — |
| 2022-11-17 | $5.32 | $5.32 | 136,900 | — | — |
| 2022-11-16 | $5.46 | $5.46 | 25,700 | — | — |
| 2022-11-15 | $5.93 | $5.93 | 126,500 | — | — |
| 2022-11-14 | $6.46 | $6.46 | 64,700 | — | — |
| 2022-11-11 | $6.98 | $6.98 | 68,100 | — | — |
| 2022-11-10 | $6.17 | $6.17 | 66,800 | — | — |
| 2022-11-09 | $5.30 | $5.30 | 21,100 | — | — |
| 2022-11-08 | $5.26 | $5.26 | 27,600 | — | — |
| 2022-11-07 | $5.34 | $5.34 | 33,400 | — | — |
| 2022-11-04 | $5.28 | $5.28 | 29,300 | — | — |
| 2022-11-03 | $5.42 | $5.42 | 34,300 | — | — |
| 2022-11-02 | $5.46 | $5.46 | 69,300 | — | — |
| 2022-11-01 | $5.93 | $5.93 | 47,500 | — | — |
| 2022-10-31 | $6.33 | $6.33 | 57,200 | — | — |
| 2022-10-28 | $5.96 | $5.96 | 85,900 | — | — |
| 2022-10-27 | $5.95 | $5.95 | 99,500 | — | — |
| 2022-10-26 | $6.21 | $6.21 | 30,800 | — | — |
| 2022-10-25 | $6.28 | $6.28 | 45,400 | — | — |
| 2022-10-24 | $6.15 | $6.15 | 41,300 | — | — |
| 2022-10-21 | $6.37 | $6.37 | 55,300 | — | — |
| 2022-10-20 | $6.67 | $6.67 | 61,100 | — | — |
| 2022-10-19 | $7.26 | $7.26 | 62,700 | — | — |
| 2022-10-18 | $7.22 | $7.22 | 69,800 | — | — |
| 2022-10-17 | $6.68 | $6.68 | 44,800 | — | — |
| 2022-10-14 | $6.44 | $6.44 | 17,900 | — | — |
| 2022-10-13 | $6.28 | $6.28 | 23,800 | — | — |
| 2022-10-12 | $6.12 | $6.12 | 19,600 | — | — |
| 2022-10-11 | $6.16 | $6.16 | 27,700 | — | — |
| 2022-10-10 | $6.22 | $6.22 | 43,000 | — | — |
| 2022-10-07 | $6.35 | $6.35 | 23,800 | — | — |
| 2022-10-06 | $6.61 | $6.61 | 51,100 | — | — |
| 2022-10-05 | $6.67 | $6.67 | 46,300 | — | — |
| 2022-10-04 | $6.94 | $6.94 | 56,800 | — | — |
| 2022-10-03 | $6.14 | $6.14 | 127,900 | — | — |
| 2022-09-30 | $6.64 | $6.64 | 38,200 | — | — |
| 2022-09-29 | $6.73 | $6.73 | 39,800 | — | — |
| 2022-09-28 | $7.02 | $7.02 | 62,500 | — | — |
| 2022-09-27 | $6.89 | $6.89 | 100,800 | — | — |
| 2022-09-26 | $6.97 | $6.97 | 88,100 | — | — |
| 2022-09-23 | $6.22 | $6.22 | 88,600 | — | — |
| 2022-09-22 | $6.35 | $6.35 | 138,700 | — | — |
| 2022-09-21 | $6.72 | $6.72 | 133,800 | — | — |
| 2022-09-20 | $6.83 | $6.83 | 78,600 | — | — |
| 2022-09-19 | $7.06 | $7.06 | 121,000 | — | — |
| 2022-09-16 | $7.98 | $7.98 | 133,400 | — | — |
| 2022-09-15 | $7.80 | $7.80 | 96,500 | — | — |
| 2022-09-14 | $8.55 | $8.55 | 44,300 | — | — |
| 2022-09-13 | $8.19 | $8.19 | 96,900 | — | — |
| 2022-09-12 | $8.94 | $8.94 | 78,200 | — | — |
| 2022-09-09 | $8.47 | $8.47 | 51,500 | — | — |
| 2022-09-08 | $8.08 | $8.08 | 123,600 | — | — |
| 2022-09-07 | $8.09 | $8.09 | 77,300 | — | — |
| 2022-09-06 | $8.10 | $8.10 | 377,300 | — | — |
| 2022-09-02 | $10.18 | $10.18 | 89,700 | — | — |
| 2022-09-01 | $9.86 | $9.86 | 104,200 | — | — |
| 2022-08-31 | $9.91 | $9.91 | 94,100 | — | — |
| 2022-08-30 | $9.89 | $9.89 | 51,100 | — | — |
| 2022-08-29 | $9.76 | $9.76 | 82,200 | — | — |
| 2022-08-26 | $9.13 | $9.13 | 80,100 | — | — |
| 2022-08-25 | $9.50 | $9.50 | 89,000 | — | — |
| 2022-08-24 | $9.45 | $9.45 | 142,800 | — | — |
| 2022-08-23 | $10.40 | $10.40 | 185,000 | — | — |
| 2022-08-22 | $9.59 | $9.59 | 133,200 | — | — |
| 2022-08-19 | $9.99 | $9.99 | 171,400 | — | — |
| 2022-08-18 | $10.22 | $10.22 | 114,500 | — | — |
| 2022-08-17 | $10.20 | $10.20 | 329,600 | — | — |
| 2022-08-16 | $9.59 | $9.59 | 370,900 | — | — |
| 2022-08-15 | $9.24 | $9.24 | 2,673,700 | — | — |
| 2022-08-12 | $9.21 | $9.21 | 81,900 | — | — |
| 2022-08-11 | $9.05 | $9.05 | 77,900 | — | — |
| 2022-08-10 | $9.15 | $9.15 | 107,100 | — | — |
| 2022-08-09 | $8.86 | $8.86 | 107,100 | — | — |
| 2022-08-08 | $9.24 | $9.24 | 250,800 | — | — |
| 2022-08-05 | $9.29 | $9.29 | 170,700 | — | — |
| 2022-08-04 | $8.90 | $8.90 | 206,700 | — | — |
| 2022-08-03 | $8.88 | $8.88 | 532,400 | — | — |
| 2022-08-02 | $9.45 | $9.45 | 648,300 | — | — |
| 2022-08-01 | $8.51 | $8.51 | 6,440,900 | — | — |
| 2022-07-29 | $6.23 | $6.23 | 311,500 | — | — |
| 2022-07-28 | $6.00 | $6.00 | 579,200 | — | — |
| 2022-07-27 | $4.72 | $4.72 | 416,400 | — | — |
| 2022-07-26 | $4.84 | $4.84 | 335,600 | — | — |
| 2022-07-25 | $5.19 | $5.19 | 371,100 | — | — |
| 2022-07-22 | $5.57 | $5.57 | 573,700 | — | — |
| 2022-07-21 | $6.22 | $6.22 | 404,400 | — | — |
| 2022-07-20 | $6.54 | $6.54 | 557,600 | — | — |
| 2022-07-19 | $6.50 | $6.50 | 1,152,100 | — | — |
| 2022-07-18 | $5.81 | $5.81 | 636,800 | — | — |
| 2022-07-15 | $5.94 | $5.94 | 612,900 | — | — |
| 2022-07-14 | $5.28 | $5.28 | 1,724,400 | — | — |
| 2022-07-13 | $5.33 | $5.33 | 3,837,300 | — | — |
| 2022-07-12 | $8.27 | $8.27 | 1,662,800 | — | — |
| 2022-07-11 | $7.61 | $7.61 | 1,415,300 | — | — |
| 2022-07-08 | $9.48 | $9.48 | 724,800 | — | — |
| 2022-07-07 | $9.91 | $9.91 | 666,900 | — | — |
| 2022-07-06 | $9.79 | $9.79 | 2,177,300 | — | — |
| 2022-07-05 | $10.00 | $10.00 | 680,800 | — | — |
| 2022-07-01 | $9.96 | $9.96 | 572,600 | — | — |
| 2022-06-30 | $9.95 | $9.95 | 642,800 | — | — |
| 2022-06-29 | $9.93 | $9.93 | 635,600 | — | — |
| 2022-06-28 | $9.92 | $9.92 | 500,400 | — | — |
| 2022-06-27 | $9.92 | $9.92 | 611,500 | — | — |
| 2022-06-24 | $9.90 | $9.90 | 2,239,500 | — | — |
| 2022-06-23 | $9.96 | $9.96 | 710,300 | — | — |
| 2022-06-22 | $9.90 | $9.90 | 1,289,400 | — | — |
| 2022-06-21 | $9.89 | $9.89 | 935,200 | — | — |
| 2022-06-17 | $9.88 | $9.88 | 1,519,000 | — | — |
| 2022-06-16 | $9.97 | $9.97 | 1,408,200 | — | — |
| 2022-06-15 | $9.92 | $9.92 | 1,608,000 | — | — |
| 2022-06-14 | $9.91 | $9.91 | 1,137,500 | — | — |
| 2022-06-13 | $9.97 | $9.97 | 1,268,100 | — | — |
| 2022-06-10 | $9.95 | $9.95 | 723,100 | — | — |
| 2022-06-09 | $9.91 | $9.91 | 1,073,700 | — | — |
| 2022-06-08 | $9.92 | $9.92 | 849,000 | — | — |
| 2022-06-07 | $9.93 | $9.93 | 714,500 | — | — |
| 2022-06-06 | $9.97 | $9.97 | 879,700 | — | — |
| 2022-06-03 | $9.93 | $9.93 | 1,012,400 | — | — |
| 2022-06-02 | $9.96 | $9.96 | 1,793,500 | — | — |
| 2022-06-01 | $9.94 | $9.94 | 3,194,900 | — | — |
| 2022-05-31 | $9.93 | $9.93 | 7,453,000 | — | — |
| 2022-05-27 | $2.14 | $2.14 | 600,100 | — | — |
| 2022-05-26 | $2.07 | $2.07 | 585,300 | — | — |
| 2022-05-25 | $2.18 | $2.18 | 579,000 | — | — |
| 2022-05-24 | $2.15 | $2.15 | 1,545,100 | — | — |
| 2022-05-23 | $2.56 | $2.56 | 1,770,900 | — | — |
| 2022-05-20 | $3.10 | $3.10 | 22,132,200 | — | — |
| 2022-05-19 | $2.27 | $2.27 | 432,900 | — | — |
| 2022-05-18 | $2.43 | $2.43 | 562,400 | — | — |
| 2022-05-17 | $2.70 | $2.70 | 883,500 | — | — |
| 2022-05-16 | $3.14 | $3.14 | 766,800 | — | — |
| 2022-05-13 | $3.07 | $3.07 | 791,600 | — | — |
| 2022-05-12 | $2.98 | $2.98 | 1,225,100 | — | — |
| 2022-05-11 | $3.46 | $3.46 | 1,131,100 | — | — |
| 2022-05-10 | $4.60 | $4.60 | 1,283,800 | — | — |
| 2022-05-09 | $4.84 | $4.84 | 1,689,200 | — | — |
| 2022-05-06 | $7.50 | $7.50 | 244,138 | — | — |
| 2022-05-05 | $8.50 | $8.50 | 209,778 | — | — |
| 2022-05-04 | $9.00 | $9.00 | 217,968 | — | — |
| 2022-05-03 | $9.50 | $9.50 | 143,288 | — | — |
| 2022-05-02 | $9.50 | $9.50 | 215,466 | — | — |
| 2022-04-29 | $10.00 | $10.00 | 88,060 | — | — |
| 2022-04-28 | $10.50 | $10.50 | 179,696 | — | — |
| 2022-04-27 | $11.00 | $11.00 | 126,792 | — | — |
| 2022-04-26 | $11.00 | $11.00 | 112,736 | — | — |
| 2022-04-25 | $12.00 | $12.00 | 107,690 | — | — |
| 2022-04-22 | $11.00 | $11.00 | 130,288 | — | — |
| 2022-04-21 | $12.00 | $12.00 | 209,390 | — | — |
| 2022-04-20 | $13.00 | $13.00 | 152,190 | — | — |
| 2022-04-19 | $13.50 | $13.50 | 186,056 | — | — |
| 2022-04-18 | $14.00 | $14.00 | 172,404 | — | — |
| 2022-04-14 | $14.50 | $14.50 | 59,600 | — | — |
| 2022-04-13 | $15.00 | $15.00 | 146,974 | — | — |
| 2022-04-12 | $15.00 | $15.00 | 153,466 | — | — |
| 2022-04-11 | $16.00 | $16.00 | 119,742 | — | — |
| 2022-04-08 | $16.50 | $16.50 | 122,314 | — | — |
| 2022-04-07 | $17.00 | $17.00 | 120,494 | — | — |
| 2022-04-06 | $17.50 | $17.50 | 175,268 | — | — |
| 2022-04-05 | $18.00 | $18.00 | 124,520 | — | — |
| 2022-04-04 | $18.50 | $18.50 | 49,900 | — | — |
| 2022-04-01 | $19.00 | $19.00 | 78,888 | — | — |
| 2022-03-31 | $19.00 | $19.00 | 56,460 | — | — |
| 2022-03-30 | $19.50 | $19.50 | 50,588 | — | — |
| 2022-03-29 | $20.50 | $20.50 | 52,176 | — | — |
| 2022-03-28 | $20.50 | $20.50 | 58,476 | — | — |
| 2022-03-25 | $20.00 | $20.00 | 56,974 | — | — |
| 2022-03-24 | $20.50 | $20.50 | 76,780 | — | — |
| 2022-03-23 | $22.00 | $22.00 | 161,288 | — | — |
| 2022-03-22 | $20.00 | $20.00 | 60,526 | — | — |
| 2022-03-21 | $20.00 | $20.00 | 71,410 | — | — |
| 2022-03-18 | $20.50 | $20.50 | 226,614 | — | — |
| 2022-03-17 | $19.50 | $19.50 | 193,122 | — | — |
| 2022-03-16 | $18.50 | $18.50 | 245,222 | — | — |
| 2022-03-15 | $16.50 | $16.50 | 219,636 | — | — |
| 2022-03-14 | $13.50 | $13.50 | 142,182 | — | — |
| 2022-03-11 | $14.50 | $14.50 | 123,782 | — | — |
| 2022-03-10 | $14.50 | $14.50 | 378,584 | — | — |
| 2022-03-09 | $20.00 | $20.00 | 509,896 | — | — |
| 2022-03-08 | $14.00 | $14.00 | 144,848 | — | — |
| 2022-03-07 | $15.00 | $15.00 | 964,272 | — | — |
| 2022-03-04 | $10.50 | $10.50 | 69,304 | — | — |
| 2022-03-03 | $11.00 | $11.00 | 72,430 | — | — |
| 2022-03-02 | $11.00 | $11.00 | 78,984 | — | — |
| 2022-03-01 | $11.50 | $11.50 | 82,094 | — | — |
| 2022-02-28 | $12.00 | $12.00 | 125,978 | — | — |
| 2022-02-25 | $11.00 | $11.00 | 268,392 | — | — |
| 2022-02-24 | $10.00 | $10.00 | 239,284 | — | — |
| 2022-02-23 | $10.50 | $10.50 | 118,928 | — | — |
| 2022-02-22 | $11.00 | $11.00 | 126,246 | — | — |
| 2022-02-18 | $12.00 | $12.00 | 71,132 | — | — |
| 2022-02-17 | $12.00 | $12.00 | 61,542 | — | — |
| 2022-02-16 | $13.00 | $13.00 | 73,596 | — | — |
| 2022-02-15 | $13.00 | $13.00 | 73,336 | — | — |
| 2022-02-14 | $12.00 | $12.00 | 80,414 | — | — |
| 2022-02-11 | $12.50 | $12.50 | 146,198 | — | — |
| 2022-02-10 | $13.00 | $13.00 | 133,740 | — | — |
| 2022-02-09 | $14.00 | $14.00 | 133,876 | — | — |
| 2022-02-08 | $13.00 | $13.00 | 60,320 | — | — |
| 2022-02-07 | $13.50 | $13.50 | 91,088 | — | — |
| 2022-02-04 | $13.50 | $13.50 | 137,548 | — | — |
| 2022-02-03 | $13.00 | $13.00 | 175,198 | — | — |
| 2022-02-02 | $14.00 | $14.00 | 93,868 | — | — |
| 2022-02-01 | $15.50 | $15.50 | 78,402 | — | — |
| 2022-01-31 | $15.00 | $15.00 | 89,016 | — | — |
| 2022-01-28 | $14.00 | $14.00 | 127,198 | — | — |
| 2022-01-27 | $13.50 | $13.50 | 68,930 | — | — |
| 2022-01-26 | $14.00 | $14.00 | 93,430 | — | — |
| 2022-01-25 | $15.50 | $15.50 | 51,308 | — | — |
| 2022-01-24 | $15.50 | $15.50 | 261,218 | — | — |
| 2022-01-21 | $15.50 | $15.50 | 83,140 | — | — |
| 2022-01-20 | $17.00 | $17.00 | 111,598 | — | — |
| 2022-01-19 | $17.50 | $17.50 | 104,338 | — | — |
| 2022-01-18 | $17.00 | $17.00 | 72,354 | — | — |
| 2022-01-14 | $17.50 | $17.50 | 64,884 | — | — |
| 2022-01-13 | $17.00 | $17.00 | 82,614 | — | — |
| 2022-01-12 | $18.00 | $18.00 | 66,338 | — | — |
| 2022-01-11 | $18.00 | $18.00 | 82,616 | — | — |
| 2022-01-10 | $18.50 | $18.50 | 86,262 | — | — |
| 2022-01-07 | $19.00 | $19.00 | 74,612 | — | — |
| 2022-01-06 | $20.00 | $20.00 | 83,212 | — | — |
| 2022-01-05 | $20.00 | $20.00 | 171,522 | — | — |
| 2022-01-04 | $22.00 | $22.00 | 1,256,482 | — | — |
| 2022-01-03 | $19.50 | $19.50 | 94,220 | — | — |