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
- 2005-08-17 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 | $6.60 | 385,000 | — | — |
| 2022-12-29 | $5.67 | $6.70 | 453,300 | — | — |
| 2022-12-28 | $5.55 | $6.55 | 512,200 | — | — |
| 2022-12-27 | $5.62 | $6.64 | 399,300 | — | — |
| 2022-12-23 | $5.58 | $6.59 | 441,000 | — | — |
| 2022-12-22 | $5.55 | $6.55 | 413,900 | — | — |
| 2022-12-21 | $5.54 | $6.54 | 475,800 | — | — |
| 2022-12-20 | $5.48 | $6.47 | 372,500 | — | — |
| 2022-12-19 | $5.41 | $6.39 | 634,500 | — | — |
| 2022-12-16 | $5.46 | $6.45 | 989,800 | — | — |
| 2022-12-15 | $5.46 | $6.45 | 618,600 | — | — |
| 2022-12-14 | $5.61 | $6.62 | 503,500 | — | — |
| 2022-12-13 | $5.61 | $6.62 | 1,101,000 | — | — |
| 2022-12-12 | $5.63 | $6.65 | 699,200 | — | — |
| 2022-12-09 | $5.65 | $6.67 | 805,000 | — | — |
| 2022-12-08 | $5.77 | $6.81 | 818,200 | — | — |
| 2022-12-07 | $5.81 | $6.86 | 1,037,200 | — | — |
| 2022-12-06 | $5.82 | $6.87 | 1,141,900 | — | — |
| 2022-12-05 | $5.57 | $6.58 | 454,000 | — | — |
| 2022-12-02 | $5.60 | $6.61 | 503,700 | — | — |
| 2022-12-01 | $5.60 | $6.61 | 734,000 | — | — |
| 2022-11-30 | $5.57 | $6.58 | 943,500 | — | — |
| 2022-11-29 | $5.60 | $6.61 | 621,600 | — | — |
| 2022-11-28 | $5.45 | $6.44 | 597,300 | — | — |
| 2022-11-25 | $5.50 | $6.49 | 251,200 | — | — |
| 2022-11-23 | $5.48 | $6.47 | 466,300 | — | — |
| 2022-11-22 | $5.44 | $6.34 | 616,900 | — | — |
| 2022-11-21 | $5.37 | $6.25 | 504,800 | — | — |
| 2022-11-18 | $5.31 | $6.18 | 588,200 | — | — |
| 2022-11-17 | $5.32 | $6.20 | 397,800 | — | — |
| 2022-11-16 | $5.27 | $6.14 | 582,000 | — | — |
| 2022-11-15 | $5.48 | $6.38 | 889,700 | — | — |
| 2022-11-14 | $5.24 | $6.10 | 824,100 | — | — |
| 2022-11-11 | $5.60 | $6.52 | 819,200 | — | — |
| 2022-11-10 | $5.62 | $6.54 | 856,000 | — | — |
| 2022-11-09 | $5.21 | $6.07 | 1,102,500 | — | — |
| 2022-11-08 | $5.41 | $6.30 | 1,432,600 | — | — |
| 2022-11-07 | $4.81 | $5.60 | 819,200 | — | — |
| 2022-11-04 | $4.68 | $5.45 | 809,700 | — | — |
| 2022-11-03 | $4.55 | $5.30 | 693,000 | — | — |
| 2022-11-02 | $4.56 | $5.31 | 882,700 | — | — |
| 2022-11-01 | $4.69 | $5.46 | 839,300 | — | — |
| 2022-10-31 | $4.60 | $5.36 | 933,800 | — | — |
| 2022-10-28 | $4.70 | $5.47 | 781,400 | — | — |
| 2022-10-27 | $4.57 | $5.32 | 1,465,000 | — | — |
| 2022-10-26 | $4.58 | $5.33 | 876,300 | — | — |
| 2022-10-25 | $4.48 | $5.22 | 1,016,900 | — | — |
| 2022-10-24 | $4.31 | $5.02 | 839,900 | — | — |
| 2022-10-21 | $4.31 | $5.02 | 669,800 | — | — |
| 2022-10-20 | $4.33 | $5.04 | 644,300 | — | — |
| 2022-10-19 | $4.38 | $5.10 | 843,300 | — | — |
| 2022-10-18 | $4.57 | $5.32 | 707,000 | — | — |
| 2022-10-17 | $4.57 | $5.32 | 687,100 | — | — |
| 2022-10-14 | $4.59 | $5.35 | 849,200 | — | — |
| 2022-10-13 | $4.64 | $5.40 | 1,409,100 | — | — |
| 2022-10-12 | $5.02 | $5.85 | 717,000 | — | — |
| 2022-10-11 | $5.07 | $5.90 | 581,100 | — | — |
| 2022-10-10 | $5.03 | $5.86 | 537,700 | — | — |
| 2022-10-07 | $4.97 | $5.79 | 862,000 | — | — |
| 2022-10-06 | $5.21 | $6.07 | 370,200 | — | — |
| 2022-10-05 | $5.28 | $6.15 | 634,700 | — | — |
| 2022-10-04 | $5.35 | $6.23 | 788,200 | — | — |
| 2022-10-03 | $5.05 | $5.88 | 939,300 | — | — |
| 2022-09-30 | $4.90 | $5.71 | 550,100 | — | — |
| 2022-09-29 | $4.99 | $5.81 | 578,100 | — | — |
| 2022-09-28 | $5.13 | $5.97 | 525,400 | — | — |
| 2022-09-27 | $5.02 | $5.85 | 598,100 | — | — |
| 2022-09-26 | $5.05 | $5.88 | 730,200 | — | — |
| 2022-09-23 | $5.14 | $5.99 | 963,600 | — | — |
| 2022-09-22 | $5.30 | $6.17 | 474,800 | — | — |
| 2022-09-21 | $5.39 | $6.28 | 498,000 | — | — |
| 2022-09-20 | $5.43 | $6.32 | 638,600 | — | — |
| 2022-09-19 | $5.57 | $6.49 | 1,013,100 | — | — |
| 2022-09-16 | $5.44 | $6.34 | 1,802,900 | — | — |
| 2022-09-15 | $5.39 | $6.28 | 830,000 | — | — |
| 2022-09-14 | $5.37 | $6.25 | 819,100 | — | — |
| 2022-09-13 | $5.51 | $6.42 | 627,000 | — | — |
| 2022-09-12 | $5.82 | $6.78 | 530,900 | — | — |
| 2022-09-09 | $5.80 | $6.75 | 874,300 | — | — |
| 2022-09-08 | $5.60 | $6.52 | 486,800 | — | — |
| 2022-09-07 | $5.67 | $6.60 | 615,300 | — | — |
| 2022-09-06 | $5.60 | $6.52 | 682,700 | — | — |
| 2022-09-02 | $5.72 | $6.66 | 802,500 | — | — |
| 2022-09-01 | $5.85 | $6.81 | 599,700 | — | — |
| 2022-08-31 | $5.93 | $6.91 | 739,100 | — | — |
| 2022-08-30 | $6.10 | $7.10 | 478,100 | — | — |
| 2022-08-29 | $6.24 | $7.27 | 381,800 | — | — |
| 2022-08-26 | $6.26 | $7.29 | 698,200 | — | — |
| 2022-08-25 | $6.53 | $7.60 | 688,100 | — | — |
| 2022-08-24 | $6.49 | $7.47 | 626,500 | — | — |
| 2022-08-23 | $6.58 | $7.57 | 458,300 | — | — |
| 2022-08-22 | $6.53 | $7.52 | 548,400 | — | — |
| 2022-08-19 | $6.76 | $7.78 | 556,400 | — | — |
| 2022-08-18 | $6.93 | $7.98 | 715,500 | — | — |
| 2022-08-17 | $6.84 | $7.87 | 773,400 | — | — |
| 2022-08-16 | $7.07 | $8.14 | 610,700 | — | — |
| 2022-08-15 | $7.04 | $8.10 | 483,700 | — | — |
| 2022-08-12 | $6.99 | $8.05 | 611,000 | — | — |
| 2022-08-11 | $6.83 | $7.86 | 592,300 | — | — |
| 2022-08-10 | $6.73 | $7.75 | 725,600 | — | — |
| 2022-08-09 | $6.52 | $7.51 | 1,167,700 | — | — |
| 2022-08-08 | $7.18 | $8.27 | 415,300 | — | — |
| 2022-08-05 | $7.15 | $8.23 | 319,000 | — | — |
| 2022-08-04 | $7.12 | $8.20 | 428,900 | — | — |
| 2022-08-03 | $7.15 | $8.23 | 347,400 | — | — |
| 2022-08-02 | $7.06 | $8.13 | 377,300 | — | — |
| 2022-08-01 | $7.18 | $8.27 | 435,700 | — | — |
| 2022-07-29 | $7.17 | $8.25 | 629,000 | — | — |
| 2022-07-28 | $7.15 | $8.23 | 518,200 | — | — |
| 2022-07-27 | $7.23 | $8.32 | 391,300 | — | — |
| 2022-07-26 | $7.07 | $8.14 | 305,800 | — | — |
| 2022-07-25 | $7.00 | $8.06 | 359,500 | — | — |
| 2022-07-22 | $7.00 | $8.06 | 401,400 | — | — |
| 2022-07-21 | $7.09 | $8.16 | 270,900 | — | — |
| 2022-07-20 | $7.16 | $8.24 | 360,500 | — | — |
| 2022-07-19 | $7.07 | $8.14 | 371,900 | — | — |
| 2022-07-18 | $6.74 | $7.76 | 434,400 | — | — |
| 2022-07-15 | $6.63 | $7.63 | 473,900 | — | — |
| 2022-07-14 | $6.49 | $7.47 | 447,400 | — | — |
| 2022-07-13 | $6.58 | $7.57 | 449,000 | — | — |
| 2022-07-12 | $6.59 | $7.59 | 471,800 | — | — |
| 2022-07-11 | $6.56 | $7.55 | 458,100 | — | — |
| 2022-07-08 | $6.55 | $7.54 | 467,400 | — | — |
| 2022-07-07 | $6.52 | $7.51 | 621,700 | — | — |
| 2022-07-06 | $6.40 | $7.37 | 397,600 | — | — |
| 2022-07-05 | $6.56 | $7.55 | 650,700 | — | — |
| 2022-07-01 | $6.57 | $7.56 | 440,000 | — | — |
| 2022-06-30 | $6.53 | $7.52 | 395,700 | — | — |
| 2022-06-29 | $6.57 | $7.56 | 444,800 | — | — |
| 2022-06-28 | $6.73 | $7.75 | 373,100 | — | — |
| 2022-06-27 | $6.89 | $7.93 | 532,400 | — | — |
| 2022-06-24 | $6.77 | $7.79 | 857,000 | — | — |
| 2022-06-23 | $6.69 | $7.70 | 425,800 | — | — |
| 2022-06-22 | $6.74 | $7.76 | 930,100 | — | — |
| 2022-06-21 | $6.73 | $7.75 | 786,600 | — | — |
| 2022-06-17 | $6.57 | $7.56 | 907,600 | — | — |
| 2022-06-16 | $6.45 | $7.42 | 929,400 | — | — |
| 2022-06-15 | $6.76 | $7.78 | 642,700 | — | — |
| 2022-06-14 | $6.67 | $7.68 | 623,500 | — | — |
| 2022-06-13 | $6.68 | $7.69 | 804,300 | — | — |
| 2022-06-10 | $7.05 | $8.12 | 619,600 | — | — |
| 2022-06-09 | $7.25 | $8.35 | 431,700 | — | — |
| 2022-06-08 | $7.30 | $8.40 | 556,500 | — | — |
| 2022-06-07 | $7.42 | $8.54 | 594,300 | — | — |
| 2022-06-06 | $7.34 | $8.45 | 522,200 | — | — |
| 2022-06-03 | $7.24 | $8.33 | 501,200 | — | — |
| 2022-06-02 | $7.23 | $8.32 | 653,100 | — | — |
| 2022-06-01 | $7.14 | $8.22 | 1,045,100 | — | — |
| 2022-05-31 | $7.54 | $8.68 | 1,571,500 | — | — |
| 2022-05-27 | $7.45 | $8.58 | 345,200 | — | — |
| 2022-05-26 | $7.33 | $8.44 | 439,800 | — | — |
| 2022-05-25 | $7.25 | $8.26 | 555,300 | — | — |
| 2022-05-24 | $7.18 | $8.18 | 578,800 | — | — |
| 2022-05-23 | $7.13 | $8.12 | 415,200 | — | — |
| 2022-05-20 | $7.09 | $8.08 | 534,600 | — | — |
| 2022-05-19 | $7.24 | $8.25 | 488,200 | — | — |
| 2022-05-18 | $7.29 | $8.30 | 514,600 | — | — |
| 2022-05-17 | $7.60 | $8.66 | 559,100 | — | — |
| 2022-05-16 | $7.37 | $8.40 | 579,800 | — | — |
| 2022-05-13 | $7.35 | $8.37 | 595,800 | — | — |
| 2022-05-12 | $7.22 | $8.23 | 948,400 | — | — |
| 2022-05-11 | $7.10 | $8.09 | 673,700 | — | — |
| 2022-05-10 | $7.10 | $8.09 | 852,700 | — | — |
| 2022-05-09 | $7.17 | $8.17 | 1,232,100 | — | — |
| 2022-05-06 | $7.12 | $8.11 | 858,600 | — | — |
| 2022-05-05 | $7.24 | $8.25 | 1,091,700 | — | — |
| 2022-05-04 | $7.30 | $8.32 | 830,000 | — | — |
| 2022-05-03 | $7.15 | $8.15 | 651,500 | — | — |
| 2022-05-02 | $7.15 | $8.15 | 863,100 | — | — |
| 2022-04-29 | $7.33 | $8.35 | 870,700 | — | — |
| 2022-04-28 | $7.63 | $8.69 | 722,800 | — | — |
| 2022-04-27 | $7.42 | $8.45 | 784,500 | — | — |
| 2022-04-26 | $7.62 | $8.68 | 544,100 | — | — |
| 2022-04-25 | $7.83 | $8.92 | 723,300 | — | — |
| 2022-04-22 | $7.79 | $8.87 | 316,600 | — | — |
| 2022-04-21 | $7.86 | $8.95 | 567,800 | — | — |
| 2022-04-20 | $7.80 | $8.89 | 297,100 | — | — |
| 2022-04-19 | $7.77 | $8.85 | 339,600 | — | — |
| 2022-04-18 | $7.56 | $8.61 | 588,600 | — | — |
| 2022-04-14 | $7.68 | $8.75 | 593,700 | — | — |
| 2022-04-13 | $7.70 | $8.77 | 584,000 | — | — |
| 2022-04-12 | $7.70 | $8.77 | 602,400 | — | — |
| 2022-04-11 | $7.71 | $8.78 | 377,300 | — | — |
| 2022-04-08 | $7.75 | $8.83 | 434,400 | — | — |
| 2022-04-07 | $7.67 | $8.74 | 465,700 | — | — |
| 2022-04-06 | $7.90 | $9.00 | 662,100 | — | — |
| 2022-04-05 | $7.87 | $8.97 | 476,800 | — | — |
| 2022-04-04 | $8.05 | $9.17 | 458,800 | — | — |
| 2022-04-01 | $8.04 | $9.16 | 1,043,300 | — | — |
| 2022-03-31 | $8.00 | $9.11 | 582,100 | — | — |
| 2022-03-30 | $8.17 | $9.31 | 552,500 | — | — |
| 2022-03-29 | $8.34 | $9.50 | 441,600 | — | — |
| 2022-03-28 | $8.19 | $9.33 | 396,000 | — | — |
| 2022-03-25 | $8.19 | $9.33 | 377,100 | — | — |
| 2022-03-24 | $8.19 | $9.33 | 642,300 | — | — |
| 2022-03-23 | $8.12 | $9.25 | 544,800 | — | — |
| 2022-03-22 | $8.30 | $9.46 | 645,500 | — | — |
| 2022-03-21 | $8.37 | $9.54 | 394,900 | — | — |
| 2022-03-18 | $8.31 | $9.47 | 1,061,000 | — | — |
| 2022-03-17 | $8.35 | $9.51 | 328,700 | — | — |
| 2022-03-16 | $8.45 | $9.54 | 740,300 | — | — |
| 2022-03-15 | $8.26 | $9.33 | 348,500 | — | — |
| 2022-03-14 | $8.27 | $9.34 | 457,000 | — | — |
| 2022-03-11 | $8.29 | $9.36 | 488,400 | — | — |
| 2022-03-10 | $8.32 | $9.39 | 540,600 | — | — |
| 2022-03-09 | $8.42 | $9.51 | 491,300 | — | — |
| 2022-03-08 | $8.33 | $9.41 | 592,000 | — | — |
| 2022-03-07 | $8.28 | $9.35 | 872,000 | — | — |
| 2022-03-04 | $8.63 | $9.74 | 405,000 | — | — |
| 2022-03-03 | $8.75 | $9.88 | 670,600 | — | — |
| 2022-03-02 | $8.53 | $9.63 | 925,000 | — | — |
| 2022-03-01 | $8.26 | $9.33 | 1,350,600 | — | — |
| 2022-02-28 | $8.60 | $9.71 | 632,500 | — | — |
| 2022-02-25 | $8.72 | $9.85 | 746,700 | — | — |
| 2022-02-24 | $8.46 | $9.55 | 913,400 | — | — |
| 2022-02-23 | $8.60 | $9.71 | 673,900 | — | — |
| 2022-02-22 | $8.67 | $9.79 | 745,200 | — | — |
| 2022-02-18 | $8.97 | $10.13 | 969,600 | — | — |
| 2022-02-17 | $8.89 | $10.04 | 1,011,200 | — | — |
| 2022-02-16 | $8.82 | $9.96 | 1,006,100 | — | — |
| 2022-02-15 | $8.42 | $9.51 | 590,400 | — | — |
| 2022-02-14 | $8.14 | $9.19 | 552,500 | — | — |
| 2022-02-11 | $8.08 | $9.12 | 453,000 | — | — |
| 2022-02-10 | $7.93 | $8.95 | 598,800 | — | — |
| 2022-02-09 | $8.06 | $9.10 | 517,200 | — | — |
| 2022-02-08 | $8.11 | $9.16 | 515,100 | — | — |
| 2022-02-07 | $7.97 | $9.00 | 297,300 | — | — |
| 2022-02-04 | $8.00 | $9.03 | 428,800 | — | — |
| 2022-02-03 | $8.01 | $9.04 | 352,200 | — | — |
| 2022-02-02 | $8.03 | $9.07 | 400,300 | — | — |
| 2022-02-01 | $8.15 | $9.20 | 450,300 | — | — |
| 2022-01-31 | $8.14 | $9.19 | 822,500 | — | — |
| 2022-01-28 | $7.95 | $8.98 | 623,100 | — | — |
| 2022-01-27 | $7.94 | $8.97 | 377,400 | — | — |
| 2022-01-26 | $8.17 | $9.22 | 574,400 | — | — |
| 2022-01-25 | $8.26 | $9.33 | 501,000 | — | — |
| 2022-01-24 | $8.21 | $9.27 | 585,300 | — | — |
| 2022-01-21 | $7.98 | $9.01 | 486,300 | — | — |
| 2022-01-20 | $8.01 | $9.04 | 463,600 | — | — |
| 2022-01-19 | $8.37 | $9.45 | 399,800 | — | — |
| 2022-01-18 | $8.36 | $9.44 | 393,600 | — | — |
| 2022-01-14 | $8.51 | $9.61 | 535,200 | — | — |
| 2022-01-13 | $8.25 | $9.32 | 617,400 | — | — |
| 2022-01-12 | $8.09 | $9.13 | 435,500 | — | — |
| 2022-01-11 | $8.18 | $9.24 | 424,600 | — | — |
| 2022-01-10 | $8.21 | $9.27 | 329,900 | — | — |
| 2022-01-07 | $8.30 | $9.37 | 279,900 | — | — |
| 2022-01-06 | $8.38 | $9.46 | 275,300 | — | — |
| 2022-01-05 | $8.42 | $9.51 | 346,400 | — | — |
| 2022-01-04 | $8.36 | $9.44 | 380,000 | — | — |
| 2022-01-03 | $8.29 | $9.36 | 308,800 | — | — |