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
- 2017-05-12 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 | $5.30 | $5.30 | 300,600 | — | — |
| 2022-12-29 | $5.13 | $5.13 | 421,100 | — | — |
| 2022-12-28 | $5.07 | $5.07 | 318,400 | — | — |
| 2022-12-27 | $4.85 | $4.85 | 645,200 | — | — |
| 2022-12-23 | $5.03 | $5.03 | 682,700 | — | — |
| 2022-12-22 | $5.23 | $5.23 | 932,900 | — | — |
| 2022-12-21 | $5.51 | $5.51 | 521,300 | — | — |
| 2022-12-20 | $5.89 | $5.89 | 455,200 | — | — |
| 2022-12-19 | $6.37 | $6.37 | 342,500 | — | — |
| 2022-12-16 | $7.65 | $7.65 | 636,600 | — | — |
| 2022-12-15 | $7.83 | $7.83 | 231,900 | — | — |
| 2022-12-14 | $7.78 | $7.78 | 284,200 | — | — |
| 2022-12-13 | $7.67 | $7.67 | 403,200 | — | — |
| 2022-12-12 | $8.13 | $8.13 | 587,600 | — | — |
| 2022-12-09 | $7.65 | $7.65 | 574,500 | — | — |
| 2022-12-08 | $7.56 | $7.56 | 409,500 | — | — |
| 2022-12-07 | $6.96 | $6.96 | 281,900 | — | — |
| 2022-12-06 | $6.82 | $6.82 | 248,600 | — | — |
| 2022-12-05 | $7.03 | $7.03 | 355,100 | — | — |
| 2022-12-02 | $7.49 | $7.49 | 630,500 | — | — |
| 2022-12-01 | $7.28 | $7.28 | 689,700 | — | — |
| 2022-11-30 | $6.74 | $6.74 | 1,865,900 | — | — |
| 2022-11-29 | $5.60 | $5.60 | 334,600 | — | — |
| 2022-11-28 | $5.73 | $5.73 | 256,000 | — | — |
| 2022-11-25 | $5.90 | $5.90 | 77,800 | — | — |
| 2022-11-23 | $6.04 | $6.04 | 258,000 | — | — |
| 2022-11-22 | $6.09 | $6.09 | 141,400 | — | — |
| 2022-11-21 | $6.15 | $6.15 | 175,900 | — | — |
| 2022-11-18 | $6.10 | $6.10 | 270,700 | — | — |
| 2022-11-17 | $6.38 | $6.38 | 198,300 | — | — |
| 2022-11-16 | $6.81 | $6.81 | 259,500 | — | — |
| 2022-11-15 | $7.27 | $7.27 | 415,100 | — | — |
| 2022-11-14 | $7.05 | $7.05 | 455,000 | — | — |
| 2022-11-11 | $6.91 | $6.91 | 545,400 | — | — |
| 2022-11-10 | $6.27 | $6.27 | 548,700 | — | — |
| 2022-11-09 | $5.38 | $5.38 | 1,181,300 | — | — |
| 2022-11-08 | $5.97 | $5.97 | 318,000 | — | — |
| 2022-11-07 | $6.25 | $6.25 | 188,600 | — | — |
| 2022-11-04 | $6.20 | $6.20 | 245,400 | — | — |
| 2022-11-03 | $6.23 | $6.23 | 107,400 | — | — |
| 2022-11-02 | $6.35 | $6.35 | 260,100 | — | — |
| 2022-11-01 | $7.05 | $7.05 | 167,600 | — | — |
| 2022-10-31 | $7.41 | $7.41 | 159,800 | — | — |
| 2022-10-28 | $7.08 | $7.08 | 124,900 | — | — |
| 2022-10-27 | $7.01 | $7.01 | 116,200 | — | — |
| 2022-10-26 | $6.97 | $6.97 | 154,100 | — | — |
| 2022-10-25 | $6.94 | $6.94 | 176,700 | — | — |
| 2022-10-24 | $6.45 | $6.45 | 151,200 | — | — |
| 2022-10-21 | $6.47 | $6.47 | 109,800 | — | — |
| 2022-10-20 | $6.43 | $6.43 | 157,500 | — | — |
| 2022-10-19 | $6.35 | $6.35 | 145,500 | — | — |
| 2022-10-18 | $6.53 | $6.53 | 208,700 | — | — |
| 2022-10-17 | $6.38 | $6.38 | 270,200 | — | — |
| 2022-10-14 | $5.95 | $5.95 | 224,600 | — | — |
| 2022-10-13 | $6.11 | $6.11 | 281,100 | — | — |
| 2022-10-12 | $5.57 | $5.57 | 159,600 | — | — |
| 2022-10-11 | $5.45 | $5.45 | 278,500 | — | — |
| 2022-10-10 | $5.50 | $5.50 | 315,700 | — | — |
| 2022-10-07 | $5.69 | $5.69 | 316,100 | — | — |
| 2022-10-06 | $6.27 | $6.27 | 132,600 | — | — |
| 2022-10-05 | $6.38 | $6.38 | 157,100 | — | — |
| 2022-10-04 | $6.36 | $6.36 | 213,700 | — | — |
| 2022-10-03 | $5.88 | $5.88 | 234,500 | — | — |
| 2022-09-30 | $5.63 | $5.63 | 333,800 | — | — |
| 2022-09-29 | $5.85 | $5.85 | 244,900 | — | — |
| 2022-09-28 | $5.90 | $5.90 | 167,500 | — | — |
| 2022-09-27 | $5.65 | $5.65 | 190,900 | — | — |
| 2022-09-26 | $5.53 | $5.53 | 249,000 | — | — |
| 2022-09-23 | $5.67 | $5.67 | 514,200 | — | — |
| 2022-09-22 | $5.82 | $5.82 | 598,500 | — | — |
| 2022-09-21 | $6.45 | $6.45 | 231,300 | — | — |
| 2022-09-20 | $6.64 | $6.64 | 174,800 | — | — |
| 2022-09-19 | $6.82 | $6.82 | 285,600 | — | — |
| 2022-09-16 | $7.14 | $7.14 | 621,300 | — | — |
| 2022-09-15 | $7.02 | $7.02 | 213,600 | — | — |
| 2022-09-14 | $6.88 | $6.88 | 243,000 | — | — |
| 2022-09-13 | $6.86 | $6.86 | 302,300 | — | — |
| 2022-09-12 | $7.03 | $7.03 | 337,900 | — | — |
| 2022-09-09 | $6.94 | $6.94 | 253,300 | — | — |
| 2022-09-08 | $6.72 | $6.72 | 160,500 | — | — |
| 2022-09-07 | $6.58 | $6.58 | 223,200 | — | — |
| 2022-09-06 | $6.50 | $6.50 | 286,800 | — | — |
| 2022-09-02 | $6.38 | $6.38 | 374,800 | — | — |
| 2022-09-01 | $6.62 | $6.62 | 716,600 | — | — |
| 2022-08-31 | $7.35 | $7.35 | 850,000 | — | — |
| 2022-08-30 | $7.34 | $7.34 | 244,600 | — | — |
| 2022-08-29 | $7.29 | $7.29 | 234,900 | — | — |
| 2022-08-26 | $7.37 | $7.37 | 292,800 | — | — |
| 2022-08-25 | $7.51 | $7.51 | 271,500 | — | — |
| 2022-08-24 | $6.90 | $6.90 | 192,700 | — | — |
| 2022-08-23 | $6.81 | $6.81 | 401,500 | — | — |
| 2022-08-22 | $6.61 | $6.61 | 333,500 | — | — |
| 2022-08-19 | $6.86 | $6.86 | 418,800 | — | — |
| 2022-08-18 | $7.63 | $7.63 | 398,400 | — | — |
| 2022-08-17 | $7.85 | $7.85 | 262,300 | — | — |
| 2022-08-16 | $8.03 | $8.03 | 448,700 | — | — |
| 2022-08-15 | $7.39 | $7.39 | 277,300 | — | — |
| 2022-08-12 | $7.36 | $7.36 | 427,100 | — | — |
| 2022-08-11 | $7.39 | $7.39 | 455,000 | — | — |
| 2022-08-10 | $7.94 | $7.94 | 912,400 | — | — |
| 2022-08-09 | $8.98 | $8.98 | 544,700 | — | — |
| 2022-08-08 | $9.55 | $9.55 | 354,800 | — | — |
| 2022-08-05 | $8.80 | $8.80 | 445,800 | — | — |
| 2022-08-04 | $8.63 | $8.63 | 249,300 | — | — |
| 2022-08-03 | $8.15 | $8.15 | 363,800 | — | — |
| 2022-08-02 | $7.93 | $7.93 | 445,600 | — | — |
| 2022-08-01 | $6.96 | $6.96 | 251,700 | — | — |
| 2022-07-29 | $7.03 | $7.03 | 237,800 | — | — |
| 2022-07-28 | $6.99 | $6.99 | 209,700 | — | — |
| 2022-07-27 | $6.97 | $6.97 | 205,200 | — | — |
| 2022-07-26 | $6.48 | $6.48 | 260,100 | — | — |
| 2022-07-25 | $6.81 | $6.81 | 142,400 | — | — |
| 2022-07-22 | $6.99 | $6.99 | 188,000 | — | — |
| 2022-07-21 | $7.84 | $7.84 | 378,100 | — | — |
| 2022-07-20 | $7.47 | $7.47 | 376,800 | — | — |
| 2022-07-19 | $6.80 | $6.80 | 312,300 | — | — |
| 2022-07-18 | $6.50 | $6.50 | 163,200 | — | — |
| 2022-07-15 | $6.52 | $6.52 | 296,400 | — | — |
| 2022-07-14 | $6.30 | $6.30 | 200,600 | — | — |
| 2022-07-13 | $6.50 | $6.50 | 533,700 | — | — |
| 2022-07-12 | $7.03 | $7.03 | 177,100 | — | — |
| 2022-07-11 | $7.13 | $7.13 | 141,400 | — | — |
| 2022-07-08 | $7.48 | $7.48 | 339,600 | — | — |
| 2022-07-07 | $7.35 | $7.35 | 317,000 | — | — |
| 2022-07-06 | $6.78 | $6.78 | 234,100 | — | — |
| 2022-07-05 | $6.98 | $6.98 | 271,000 | — | — |
| 2022-07-01 | $6.56 | $6.56 | 249,300 | — | — |
| 2022-06-30 | $6.53 | $6.53 | 467,300 | — | — |
| 2022-06-29 | $6.46 | $6.46 | 359,800 | — | — |
| 2022-06-28 | $6.35 | $6.35 | 403,600 | — | — |
| 2022-06-27 | $6.44 | $6.44 | 413,000 | — | — |
| 2022-06-24 | $6.68 | $6.68 | 969,500 | — | — |
| 2022-06-23 | $6.56 | $6.56 | 334,300 | — | — |
| 2022-06-22 | $6.35 | $6.35 | 272,500 | — | — |
| 2022-06-21 | $6.30 | $6.30 | 470,300 | — | — |
| 2022-06-17 | $6.15 | $6.15 | 901,500 | — | — |
| 2022-06-16 | $6.11 | $6.11 | 748,300 | — | — |
| 2022-06-15 | $6.22 | $6.22 | 465,400 | — | — |
| 2022-06-14 | $6.12 | $6.12 | 354,000 | — | — |
| 2022-06-13 | $6.08 | $6.08 | 625,500 | — | — |
| 2022-06-10 | $6.61 | $6.61 | 599,400 | — | — |
| 2022-06-09 | $6.99 | $6.99 | 521,300 | — | — |
| 2022-06-08 | $7.59 | $7.59 | 356,500 | — | — |
| 2022-06-07 | $7.75 | $7.75 | 263,400 | — | — |
| 2022-06-06 | $7.55 | $7.55 | 242,400 | — | — |
| 2022-06-03 | $7.54 | $7.54 | 240,600 | — | — |
| 2022-06-02 | $7.97 | $7.97 | 313,800 | — | — |
| 2022-06-01 | $7.43 | $7.43 | 289,300 | — | — |
| 2022-05-31 | $7.78 | $7.78 | 757,500 | — | — |
| 2022-05-27 | $8.27 | $8.27 | 541,300 | — | — |
| 2022-05-26 | $7.54 | $7.54 | 321,400 | — | — |
| 2022-05-25 | $7.35 | $7.35 | 351,700 | — | — |
| 2022-05-24 | $7.24 | $7.24 | 328,900 | — | — |
| 2022-05-23 | $7.97 | $7.97 | 266,200 | — | — |
| 2022-05-20 | $8.11 | $8.11 | 498,700 | — | — |
| 2022-05-19 | $7.89 | $7.89 | 377,800 | — | — |
| 2022-05-18 | $8.01 | $8.01 | 733,000 | — | — |
| 2022-05-17 | $8.57 | $8.57 | 399,700 | — | — |
| 2022-05-16 | $8.18 | $8.18 | 502,200 | — | — |
| 2022-05-13 | $8.99 | $8.99 | 789,300 | — | — |
| 2022-05-12 | $7.94 | $7.94 | 653,400 | — | — |
| 2022-05-11 | $7.74 | $7.74 | 764,400 | — | — |
| 2022-05-10 | $7.88 | $7.88 | 896,600 | — | — |
| 2022-05-09 | $8.33 | $8.33 | 745,300 | — | — |
| 2022-05-06 | $9.06 | $9.06 | 708,400 | — | — |
| 2022-05-05 | $10.04 | $10.04 | 585,700 | — | — |
| 2022-05-04 | $10.86 | $10.86 | 717,000 | — | — |
| 2022-05-03 | $10.88 | $10.88 | 954,400 | — | — |
| 2022-05-02 | $11.04 | $11.04 | 924,100 | — | — |
| 2022-04-29 | $10.83 | $10.83 | 1,852,500 | — | — |
| 2022-04-28 | $13.83 | $13.83 | 320,400 | — | — |
| 2022-04-27 | $13.07 | $13.07 | 321,600 | — | — |
| 2022-04-26 | $13.45 | $13.45 | 208,700 | — | — |
| 2022-04-25 | $14.20 | $14.20 | 235,500 | — | — |
| 2022-04-22 | $13.62 | $13.62 | 293,000 | — | — |
| 2022-04-21 | $14.05 | $14.05 | 1,044,800 | — | — |
| 2022-04-20 | $14.63 | $14.63 | 278,900 | — | — |
| 2022-04-19 | $15.71 | $15.71 | 379,000 | — | — |
| 2022-04-18 | $14.70 | $14.70 | 211,000 | — | — |
| 2022-04-14 | $15.15 | $15.15 | 241,600 | — | — |
| 2022-04-13 | $15.72 | $15.72 | 273,700 | — | — |
| 2022-04-12 | $15.26 | $15.26 | 333,700 | — | — |
| 2022-04-11 | $15.96 | $15.96 | 216,000 | — | — |
| 2022-04-08 | $15.66 | $15.66 | 255,400 | — | — |
| 2022-04-07 | $16.37 | $16.37 | 255,100 | — | — |
| 2022-04-06 | $16.53 | $16.53 | 390,200 | — | — |
| 2022-04-05 | $17.83 | $17.83 | 218,800 | — | — |
| 2022-04-04 | $19.03 | $19.03 | 187,000 | — | — |
| 2022-04-01 | $18.25 | $18.25 | 249,500 | — | — |
| 2022-03-31 | $18.28 | $18.28 | 263,900 | — | — |
| 2022-03-30 | $18.85 | $18.85 | 239,100 | — | — |
| 2022-03-29 | $19.77 | $19.77 | 1,082,300 | — | — |
| 2022-03-28 | $18.16 | $18.16 | 203,300 | — | — |
| 2022-03-25 | $17.50 | $17.50 | 230,200 | — | — |
| 2022-03-24 | $18.56 | $18.56 | 215,900 | — | — |
| 2022-03-23 | $18.31 | $18.31 | 257,500 | — | — |
| 2022-03-22 | $18.67 | $18.67 | 281,100 | — | — |
| 2022-03-21 | $17.87 | $17.87 | 375,000 | — | — |
| 2022-03-18 | $18.47 | $18.47 | 487,800 | — | — |
| 2022-03-17 | $17.97 | $17.97 | 473,400 | — | — |
| 2022-03-16 | $16.62 | $16.62 | 461,300 | — | — |
| 2022-03-15 | $15.18 | $15.18 | 377,400 | — | — |
| 2022-03-14 | $14.61 | $14.61 | 517,600 | — | — |
| 2022-03-11 | $15.63 | $15.63 | 285,500 | — | — |
| 2022-03-10 | $16.44 | $16.44 | 230,100 | — | — |
| 2022-03-09 | $16.83 | $16.83 | 342,300 | — | — |
| 2022-03-08 | $15.60 | $15.60 | 401,100 | — | — |
| 2022-03-07 | $15.82 | $15.82 | 523,300 | — | — |
| 2022-03-04 | $16.15 | $16.15 | 946,000 | — | — |
| 2022-03-03 | $16.09 | $16.09 | 754,200 | — | — |
| 2022-03-02 | $16.74 | $16.74 | 349,800 | — | — |
| 2022-03-01 | $16.55 | $16.55 | 309,600 | — | — |
| 2022-02-28 | $16.84 | $16.84 | 462,000 | — | — |
| 2022-02-25 | $16.77 | $16.77 | 312,200 | — | — |
| 2022-02-24 | $17.05 | $17.05 | 429,200 | — | — |
| 2022-02-23 | $15.12 | $15.12 | 319,400 | — | — |
| 2022-02-22 | $16.03 | $16.03 | 426,900 | — | — |
| 2022-02-18 | $16.06 | $16.06 | 335,500 | — | — |
| 2022-02-17 | $17.09 | $17.09 | 370,700 | — | — |
| 2022-02-16 | $18.47 | $18.47 | 274,800 | — | — |
| 2022-02-15 | $18.26 | $18.26 | 371,800 | — | — |
| 2022-02-14 | $17.37 | $17.37 | 248,400 | — | — |
| 2022-02-11 | $17.23 | $17.23 | 585,800 | — | — |
| 2022-02-10 | $18.19 | $18.19 | 944,300 | — | — |
| 2022-02-09 | $18.77 | $18.77 | 606,400 | — | — |
| 2022-02-08 | $17.70 | $17.70 | 454,500 | — | — |
| 2022-02-07 | $16.44 | $16.44 | 766,400 | — | — |
| 2022-02-04 | $15.37 | $15.37 | 431,700 | — | — |
| 2022-02-03 | $14.24 | $14.24 | 246,700 | — | — |
| 2022-02-02 | $15.52 | $15.52 | 559,700 | — | — |
| 2022-02-01 | $15.78 | $15.78 | 279,100 | — | — |
| 2022-01-31 | $15.77 | $15.77 | 574,800 | — | — |
| 2022-01-28 | $14.41 | $14.41 | 650,900 | — | — |
| 2022-01-27 | $13.22 | $13.22 | 439,900 | — | — |
| 2022-01-26 | $14.10 | $14.10 | 541,700 | — | — |
| 2022-01-25 | $14.90 | $14.90 | 372,100 | — | — |
| 2022-01-24 | $15.82 | $15.82 | 872,100 | — | — |
| 2022-01-21 | $15.78 | $15.78 | 440,100 | — | — |
| 2022-01-20 | $16.57 | $16.57 | 282,300 | — | — |
| 2022-01-19 | $16.66 | $16.66 | 314,300 | — | — |
| 2022-01-18 | $17.15 | $17.15 | 330,000 | — | — |
| 2022-01-14 | $18.15 | $18.15 | 472,700 | — | — |
| 2022-01-13 | $18.64 | $18.64 | 275,200 | — | — |
| 2022-01-12 | $19.45 | $19.45 | 202,500 | — | — |
| 2022-01-11 | $19.82 | $19.82 | 216,800 | — | — |
| 2022-01-10 | $19.72 | $19.72 | 299,900 | — | — |
| 2022-01-07 | $19.60 | $19.60 | 215,200 | — | — |
| 2022-01-06 | $19.69 | $19.69 | 435,600 | — | — |
| 2022-01-05 | $19.75 | $19.75 | 764,600 | — | — |
| 2022-01-04 | $22.17 | $22.17 | 419,200 | — | — |
| 2022-01-03 | $22.50 | $22.50 | 272,700 | — | — |