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
- 2021-03-26 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 | $7.80 | $7.80 | 426,017 | — | — |
| 2022-12-29 | $8.28 | $8.28 | 399,733 | — | — |
| 2022-12-28 | $7.98 | $7.98 | 498,350 | — | — |
| 2022-12-27 | $8.22 | $8.22 | 389,867 | — | — |
| 2022-12-23 | $8.40 | $8.40 | 425,900 | — | — |
| 2022-12-22 | $8.64 | $8.64 | 650,050 | — | — |
| 2022-12-21 | $9.18 | $9.18 | 570,433 | — | — |
| 2022-12-20 | $8.76 | $8.76 | 891,333 | — | — |
| 2022-12-19 | $8.52 | $8.52 | 628,450 | — | — |
| 2022-12-16 | $8.34 | $8.34 | 606,300 | — | — |
| 2022-12-15 | $7.92 | $7.92 | 555,733 | — | — |
| 2022-12-14 | $8.64 | $8.64 | 1,783,400 | — | — |
| 2022-12-13 | $7.74 | $7.74 | 1,069,550 | — | — |
| 2022-12-12 | $7.56 | $7.56 | 1,359,767 | — | — |
| 2022-12-09 | $7.92 | $7.92 | 6,396,567 | — | — |
| 2022-12-08 | $7.92 | $7.92 | 3,547,417 | — | — |
| 2022-12-07 | $7.80 | $7.80 | 1,009,250 | — | — |
| 2022-12-06 | $8.64 | $8.64 | 1,527,083 | — | — |
| 2022-12-05 | $8.10 | $8.10 | 4,330,033 | — | — |
| 2022-12-02 | $8.16 | $8.16 | 4,096,800 | — | — |
| 2022-12-01 | $6.12 | $6.12 | 797,483 | — | — |
| 2022-11-30 | $6.36 | $6.36 | 3,362,867 | — | — |
| 2022-11-29 | $6.30 | $6.30 | 1,139,100 | — | — |
| 2022-11-28 | $5.44 | $5.44 | 1,748,683 | — | — |
| 2022-11-25 | $6.00 | $6.00 | 159,700 | — | — |
| 2022-11-23 | $6.12 | $6.12 | 264,117 | — | — |
| 2022-11-22 | $6.24 | $6.24 | 1,249,000 | — | — |
| 2022-11-21 | $6.24 | $6.24 | 506,417 | — | — |
| 2022-11-18 | $7.50 | $7.50 | 322,350 | — | — |
| 2022-11-17 | $8.16 | $8.16 | 546,750 | — | — |
| 2022-11-16 | $7.92 | $7.92 | 649,317 | — | — |
| 2022-11-15 | $7.62 | $7.62 | 2,012,350 | — | — |
| 2022-11-14 | $6.12 | $6.12 | 423,767 | — | — |
| 2022-11-11 | $6.00 | $6.00 | 615,533 | — | — |
| 2022-11-10 | $5.90 | $5.90 | 357,450 | — | — |
| 2022-11-09 | $5.42 | $5.42 | 395,550 | — | — |
| 2022-11-08 | $5.77 | $5.77 | 348,533 | — | — |
| 2022-11-07 | $6.06 | $6.06 | 235,817 | — | — |
| 2022-11-04 | $6.06 | $6.06 | 515,067 | — | — |
| 2022-11-03 | $5.82 | $5.82 | 350,700 | — | — |
| 2022-11-02 | $5.92 | $5.92 | 432,333 | — | — |
| 2022-11-01 | $5.95 | $5.95 | 305,600 | — | — |
| 2022-10-31 | $5.93 | $5.93 | 147,200 | — | — |
| 2022-10-28 | $6.00 | $6.00 | 367,700 | — | — |
| 2022-10-27 | $6.18 | $6.18 | 151,317 | — | — |
| 2022-10-26 | $6.42 | $6.42 | 251,650 | — | — |
| 2022-10-25 | $6.06 | $6.06 | 254,333 | — | — |
| 2022-10-24 | $6.12 | $6.12 | 528,200 | — | — |
| 2022-10-21 | $6.42 | $6.42 | 243,817 | — | — |
| 2022-10-20 | $6.66 | $6.66 | 494,150 | — | — |
| 2022-10-19 | $6.36 | $6.36 | 279,883 | — | — |
| 2022-10-18 | $6.36 | $6.36 | 137,217 | — | — |
| 2022-10-17 | $6.66 | $6.66 | 205,167 | — | — |
| 2022-10-14 | $6.60 | $6.60 | 276,467 | — | — |
| 2022-10-13 | $6.60 | $6.60 | 184,650 | — | — |
| 2022-10-12 | $6.48 | $6.48 | 157,317 | — | — |
| 2022-10-11 | $6.30 | $6.30 | 207,667 | — | — |
| 2022-10-10 | $6.66 | $6.66 | 150,300 | — | — |
| 2022-10-07 | $6.90 | $6.90 | 149,000 | — | — |
| 2022-10-06 | $7.38 | $7.38 | 60,050 | — | — |
| 2022-10-05 | $7.50 | $7.50 | 135,800 | — | — |
| 2022-10-04 | $7.50 | $7.50 | 472,383 | — | — |
| 2022-10-03 | $6.54 | $6.54 | 76,400 | — | — |
| 2022-09-30 | $6.36 | $6.36 | 160,567 | — | — |
| 2022-09-29 | $6.36 | $6.36 | 246,083 | — | — |
| 2022-09-28 | $6.96 | $6.96 | 132,150 | — | — |
| 2022-09-27 | $7.08 | $7.08 | 183,483 | — | — |
| 2022-09-26 | $7.02 | $7.02 | 309,400 | — | — |
| 2022-09-23 | $6.78 | $6.78 | 333,383 | — | — |
| 2022-09-22 | $6.90 | $6.90 | 212,500 | — | — |
| 2022-09-21 | $6.78 | $6.78 | 279,283 | — | — |
| 2022-09-20 | $6.66 | $6.66 | 285,700 | — | — |
| 2022-09-19 | $6.84 | $6.84 | 335,000 | — | — |
| 2022-09-16 | $6.72 | $6.72 | 659,833 | — | — |
| 2022-09-15 | $7.14 | $7.14 | 483,483 | — | — |
| 2022-09-14 | $7.44 | $7.44 | 175,000 | — | — |
| 2022-09-13 | $7.50 | $7.50 | 288,167 | — | — |
| 2022-09-12 | $7.68 | $7.68 | 91,467 | — | — |
| 2022-09-09 | $7.44 | $7.44 | 162,650 | — | — |
| 2022-09-08 | $7.56 | $7.56 | 240,717 | — | — |
| 2022-09-07 | $7.74 | $7.74 | 339,150 | — | — |
| 2022-09-06 | $7.50 | $7.50 | 328,083 | — | — |
| 2022-09-02 | $7.92 | $7.92 | 197,417 | — | — |
| 2022-09-01 | $7.92 | $7.92 | 213,167 | — | — |
| 2022-08-31 | $7.74 | $7.74 | 1,047,750 | — | — |
| 2022-08-30 | $7.86 | $7.86 | 404,583 | — | — |
| 2022-08-29 | $8.64 | $8.64 | 371,467 | — | — |
| 2022-08-26 | $8.46 | $8.46 | 687,383 | — | — |
| 2022-08-25 | $9.24 | $9.24 | 1,109,617 | — | — |
| 2022-08-24 | $8.28 | $8.28 | 411,617 | — | — |
| 2022-08-23 | $7.74 | $7.74 | 262,900 | — | — |
| 2022-08-22 | $7.20 | $7.20 | 229,417 | — | — |
| 2022-08-19 | $7.38 | $7.38 | 175,233 | — | — |
| 2022-08-18 | $7.62 | $7.62 | 253,067 | — | — |
| 2022-08-17 | $7.56 | $7.56 | 156,700 | — | — |
| 2022-08-16 | $7.92 | $7.92 | 196,633 | — | — |
| 2022-08-15 | $8.58 | $8.58 | 217,983 | — | — |
| 2022-08-12 | $8.34 | $8.34 | 205,617 | — | — |
| 2022-08-11 | $8.28 | $8.28 | 430,800 | — | — |
| 2022-08-10 | $8.04 | $8.04 | 256,033 | — | — |
| 2022-08-09 | $7.74 | $7.74 | 125,450 | — | — |
| 2022-08-08 | $7.92 | $7.92 | 169,967 | — | — |
| 2022-08-05 | $7.86 | $7.86 | 257,283 | — | — |
| 2022-08-04 | $8.04 | $8.04 | 533,633 | — | — |
| 2022-08-03 | $8.16 | $8.16 | 377,433 | — | — |
| 2022-08-02 | $7.80 | $7.80 | 491,500 | — | — |
| 2022-08-01 | $7.26 | $7.26 | 2,839,183 | — | — |
| 2022-07-29 | $7.50 | $7.50 | 330,217 | — | — |
| 2022-07-28 | $7.98 | $7.98 | 465,817 | — | — |
| 2022-07-27 | $8.16 | $8.16 | 791,000 | — | — |
| 2022-07-26 | $8.10 | $8.10 | 551,383 | — | — |
| 2022-07-25 | $8.34 | $8.34 | 217,800 | — | — |
| 2022-07-22 | $8.46 | $8.46 | 871,067 | — | — |
| 2022-07-21 | $8.58 | $8.58 | 573,300 | — | — |
| 2022-07-20 | $8.76 | $8.76 | 876,300 | — | — |
| 2022-07-19 | $9.42 | $9.42 | 438,850 | — | — |
| 2022-07-18 | $9.42 | $9.42 | 424,567 | — | — |
| 2022-07-15 | $9.42 | $9.42 | 343,183 | — | — |
| 2022-07-14 | $9.30 | $9.30 | 600,117 | — | — |
| 2022-07-13 | $9.36 | $9.36 | 457,650 | — | — |
| 2022-07-12 | $9.30 | $9.30 | 1,005,767 | — | — |
| 2022-07-11 | $9.00 | $9.00 | 488,983 | — | — |
| 2022-07-08 | $9.78 | $9.78 | 592,800 | — | — |
| 2022-07-07 | $10.14 | $10.14 | 720,650 | — | — |
| 2022-07-06 | $9.78 | $9.78 | 583,133 | — | — |
| 2022-07-05 | $10.74 | $10.74 | 727,417 | — | — |
| 2022-07-01 | $11.16 | $11.16 | 298,583 | — | — |
| 2022-06-30 | $10.74 | $10.74 | 669,117 | — | — |
| 2022-06-29 | $10.98 | $10.98 | 394,383 | — | — |
| 2022-06-28 | $11.52 | $11.52 | 641,317 | — | — |
| 2022-06-27 | $11.88 | $11.88 | 412,950 | — | — |
| 2022-06-24 | $12.30 | $12.30 | 342,717 | — | — |
| 2022-06-23 | $11.82 | $11.82 | 411,333 | — | — |
| 2022-06-22 | $11.64 | $11.64 | 583,617 | — | — |
| 2022-06-21 | $11.70 | $11.70 | 680,250 | — | — |
| 2022-06-17 | $10.74 | $10.74 | 1,624,800 | — | — |
| 2022-06-16 | $11.16 | $11.16 | 507,450 | — | — |
| 2022-06-15 | $11.40 | $11.40 | 867,700 | — | — |
| 2022-06-14 | $10.02 | $10.02 | 581,850 | — | — |
| 2022-06-13 | $9.78 | $9.78 | 593,167 | — | — |
| 2022-06-10 | $10.68 | $10.68 | 1,550,850 | — | — |
| 2022-06-09 | $10.74 | $10.74 | 671,750 | — | — |
| 2022-06-08 | $12.12 | $12.12 | 1,135,167 | — | — |
| 2022-06-07 | $11.16 | $11.16 | 461,967 | — | — |
| 2022-06-06 | $10.74 | $10.74 | 1,609,783 | — | — |
| 2022-06-03 | $9.60 | $9.60 | 294,783 | — | — |
| 2022-06-02 | $9.72 | $9.72 | 611,700 | — | — |
| 2022-06-01 | $9.06 | $9.06 | 690,100 | — | — |
| 2022-05-31 | $9.30 | $9.30 | 1,251,500 | — | — |
| 2022-05-27 | $9.30 | $9.30 | 940,633 | — | — |
| 2022-05-26 | $9.96 | $9.96 | 1,275,467 | — | — |
| 2022-05-25 | $8.16 | $8.16 | 715,150 | — | — |
| 2022-05-24 | $7.98 | $7.98 | 640,200 | — | — |
| 2022-05-23 | $9.36 | $9.36 | 911,733 | — | — |
| 2022-05-20 | $8.70 | $8.70 | 369,150 | — | — |
| 2022-05-19 | $9.00 | $9.00 | 958,217 | — | — |
| 2022-05-18 | $9.06 | $9.06 | 274,583 | — | — |
| 2022-05-17 | $9.60 | $9.60 | 569,050 | — | — |
| 2022-05-16 | $9.42 | $9.42 | 876,033 | — | — |
| 2022-05-13 | $8.16 | $8.16 | 600,067 | — | — |
| 2022-05-12 | $7.92 | $7.92 | 723,283 | — | — |
| 2022-05-11 | $7.86 | $7.86 | 786,350 | — | — |
| 2022-05-10 | $8.22 | $8.22 | 388,433 | — | — |
| 2022-05-09 | $8.64 | $8.64 | 950,200 | — | — |
| 2022-05-06 | $9.12 | $9.12 | 769,600 | — | — |
| 2022-05-05 | $10.44 | $10.44 | 764,317 | — | — |
| 2022-05-04 | $10.26 | $10.26 | 508,483 | — | — |
| 2022-05-03 | $10.32 | $10.32 | 767,183 | — | — |
| 2022-05-02 | $9.96 | $9.96 | 540,050 | — | — |
| 2022-04-29 | $9.30 | $9.30 | 1,269,300 | — | — |
| 2022-04-28 | $9.42 | $9.42 | 841,583 | — | — |
| 2022-04-27 | $9.36 | $9.36 | 957,600 | — | — |
| 2022-04-26 | $9.18 | $9.18 | 849,450 | — | — |
| 2022-04-25 | $9.12 | $9.12 | 1,053,667 | — | — |
| 2022-04-22 | $9.36 | $9.36 | 1,060,300 | — | — |
| 2022-04-21 | $9.96 | $9.96 | 846,900 | — | — |
| 2022-04-20 | $9.90 | $9.90 | 1,048,133 | — | — |
| 2022-04-19 | $10.98 | $10.98 | 981,917 | — | — |
| 2022-04-18 | $11.04 | $11.04 | 737,483 | — | — |
| 2022-04-14 | $11.82 | $11.82 | 1,121,717 | — | — |
| 2022-04-13 | $12.90 | $12.90 | 2,502,050 | — | — |
| 2022-04-12 | $13.26 | $13.26 | 1,296,950 | — | — |
| 2022-04-11 | $13.38 | $13.38 | 1,375,483 | — | — |
| 2022-04-08 | $15.36 | $15.36 | 762,033 | — | — |
| 2022-04-07 | $15.78 | $15.78 | 558,033 | — | — |
| 2022-04-06 | $17.10 | $17.10 | 975,217 | — | — |
| 2022-04-05 | $16.44 | $16.44 | 555,400 | — | — |
| 2022-04-04 | $17.70 | $17.70 | 1,115,517 | — | — |
| 2022-04-01 | $15.24 | $15.24 | 1,026,183 | — | — |
| 2022-03-31 | $14.52 | $14.52 | 585,217 | — | — |
| 2022-03-30 | $15.84 | $15.84 | 735,733 | — | — |
| 2022-03-29 | $17.34 | $17.34 | 1,633,433 | — | — |
| 2022-03-28 | $15.42 | $15.42 | 802,617 | — | — |
| 2022-03-25 | $15.18 | $15.18 | 1,813,500 | — | — |
| 2022-03-24 | $16.98 | $16.98 | 1,163,550 | — | — |
| 2022-03-23 | $17.34 | $17.34 | 1,945,167 | — | — |
| 2022-03-22 | $16.98 | $16.98 | 2,587,717 | — | — |
| 2022-03-21 | $15.60 | $15.60 | 2,450,583 | — | — |
| 2022-03-18 | $18.96 | $18.96 | 5,829,067 | — | — |
| 2022-03-17 | $12.24 | $12.24 | 2,151,500 | — | — |
| 2022-03-16 | $15.48 | $15.48 | 6,135,933 | — | — |
| 2022-03-15 | $8.64 | $8.64 | 2,023,867 | — | — |
| 2022-03-14 | $9.18 | $9.18 | 1,700,800 | — | — |
| 2022-03-11 | $12.66 | $12.66 | 384,400 | — | — |
| 2022-03-10 | $14.52 | $14.52 | 345,383 | — | — |
| 2022-03-09 | $15.66 | $15.66 | 229,333 | — | — |
| 2022-03-08 | $14.70 | $14.70 | 269,200 | — | — |
| 2022-03-07 | $14.46 | $14.46 | 275,667 | — | — |
| 2022-03-04 | $15.30 | $15.30 | 399,450 | — | — |
| 2022-03-03 | $15.66 | $15.66 | 754,550 | — | — |
| 2022-03-02 | $18.36 | $18.36 | 258,900 | — | — |
| 2022-03-01 | $19.50 | $19.50 | 566,917 | — | — |
| 2022-02-28 | $20.04 | $20.04 | 310,750 | — | — |
| 2022-02-25 | $21.06 | $21.06 | 254,383 | — | — |
| 2022-02-24 | $20.70 | $20.70 | 478,767 | — | — |
| 2022-02-23 | $20.34 | $20.34 | 263,550 | — | — |
| 2022-02-22 | $20.52 | $20.52 | 266,833 | — | — |
| 2022-02-18 | $21.54 | $21.54 | 537,600 | — | — |
| 2022-02-17 | $24.54 | $24.54 | 259,500 | — | — |
| 2022-02-16 | $25.74 | $25.74 | 240,617 | — | — |
| 2022-02-15 | $25.20 | $25.20 | 200,600 | — | — |
| 2022-02-14 | $22.98 | $22.98 | 215,700 | — | — |
| 2022-02-11 | $24.00 | $24.00 | 650,617 | — | — |
| 2022-02-10 | $24.72 | $24.72 | 322,833 | — | — |
| 2022-02-09 | $24.24 | $24.24 | 713,667 | — | — |
| 2022-02-08 | $22.62 | $22.62 | 459,150 | — | — |
| 2022-02-07 | $22.32 | $22.32 | 307,917 | — | — |
| 2022-02-04 | $22.80 | $22.80 | 333,133 | — | — |
| 2022-02-03 | $22.68 | $22.68 | 326,883 | — | — |
| 2022-02-02 | $24.06 | $24.06 | 166,800 | — | — |
| 2022-02-01 | $26.28 | $26.28 | 187,583 | — | — |
| 2022-01-31 | $25.62 | $25.62 | 360,817 | — | — |
| 2022-01-28 | $21.96 | $21.96 | 259,100 | — | — |
| 2022-01-27 | $21.60 | $21.60 | 245,833 | — | — |
| 2022-01-26 | $23.46 | $23.46 | 292,117 | — | — |
| 2022-01-25 | $24.36 | $24.36 | 350,250 | — | — |
| 2022-01-24 | $24.90 | $24.90 | 515,150 | — | — |
| 2022-01-21 | $25.26 | $25.26 | 267,783 | — | — |
| 2022-01-20 | $26.64 | $26.64 | 355,267 | — | — |
| 2022-01-19 | $25.74 | $25.74 | 351,933 | — | — |
| 2022-01-18 | $26.52 | $26.52 | 307,133 | — | — |
| 2022-01-14 | $27.66 | $27.66 | 259,683 | — | — |
| 2022-01-13 | $28.38 | $28.38 | 360,567 | — | — |
| 2022-01-12 | $31.98 | $31.98 | 434,817 | — | — |
| 2022-01-11 | $31.50 | $31.50 | 387,450 | — | — |
| 2022-01-10 | $29.70 | $29.70 | 361,067 | — | — |
| 2022-01-07 | $29.82 | $29.82 | 265,650 | — | — |
| 2022-01-06 | $29.28 | $29.28 | 336,383 | — | — |
| 2022-01-05 | $28.14 | $28.14 | 566,683 | — | — |
| 2022-01-04 | $29.70 | $29.70 | 328,983 | — | — |
| 2022-01-03 | $31.92 | $31.92 | 224,300 | — | — |