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
- 2014-05-02 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 | $6.96 | $6.96 | 271,200 | — | — |
| 2022-12-29 | $7.09 | $7.09 | 444,600 | — | — |
| 2022-12-28 | $6.62 | $6.62 | 235,100 | — | — |
| 2022-12-27 | $6.61 | $6.61 | 476,000 | — | — |
| 2022-12-23 | $6.60 | $6.60 | 278,900 | — | — |
| 2022-12-22 | $6.49 | $6.49 | 461,500 | — | — |
| 2022-12-21 | $6.48 | $6.48 | 721,300 | — | — |
| 2022-12-20 | $6.10 | $6.10 | 137,100 | — | — |
| 2022-12-19 | $6.08 | $6.08 | 299,500 | — | — |
| 2022-12-16 | $6.32 | $6.32 | 309,200 | — | — |
| 2022-12-15 | $6.22 | $6.22 | 233,200 | — | — |
| 2022-12-14 | $6.20 | $6.20 | 342,700 | — | — |
| 2022-12-13 | $6.34 | $6.34 | 253,900 | — | — |
| 2022-12-12 | $6.22 | $6.22 | 433,800 | — | — |
| 2022-12-09 | $6.14 | $6.14 | 256,700 | — | — |
| 2022-12-08 | $6.08 | $6.08 | 288,500 | — | — |
| 2022-12-07 | $6.04 | $6.04 | 368,500 | — | — |
| 2022-12-06 | $6.20 | $6.20 | 528,100 | — | — |
| 2022-12-05 | $6.46 | $6.46 | 372,900 | — | — |
| 2022-12-02 | $6.52 | $6.52 | 519,200 | — | — |
| 2022-12-01 | $6.16 | $6.16 | 924,800 | — | — |
| 2022-11-30 | $5.60 | $5.60 | 467,100 | — | — |
| 2022-11-29 | $5.46 | $5.46 | 287,800 | — | — |
| 2022-11-28 | $5.20 | $5.20 | 202,300 | — | — |
| 2022-11-25 | $5.46 | $5.46 | 154,000 | — | — |
| 2022-11-23 | $5.38 | $5.38 | 414,800 | — | — |
| 2022-11-22 | $5.30 | $5.30 | 274,400 | — | — |
| 2022-11-21 | $5.16 | $5.16 | 323,700 | — | — |
| 2022-11-18 | $5.19 | $5.19 | 196,500 | — | — |
| 2022-11-17 | $5.31 | $5.31 | 167,500 | — | — |
| 2022-11-16 | $5.38 | $5.38 | 180,400 | — | — |
| 2022-11-15 | $5.67 | $5.67 | 260,300 | — | — |
| 2022-11-14 | $5.64 | $5.64 | 236,100 | — | — |
| 2022-11-11 | $5.81 | $5.81 | 431,800 | — | — |
| 2022-11-10 | $5.50 | $5.50 | 675,800 | — | — |
| 2022-11-09 | $5.18 | $5.18 | 257,700 | — | — |
| 2022-11-08 | $5.42 | $5.42 | 282,700 | — | — |
| 2022-11-07 | $5.32 | $5.32 | 219,000 | — | — |
| 2022-11-04 | $5.34 | $5.34 | 247,300 | — | — |
| 2022-11-03 | $5.52 | $5.52 | 315,500 | — | — |
| 2022-11-02 | $5.41 | $5.41 | 259,200 | — | — |
| 2022-11-01 | $5.57 | $5.57 | 228,900 | — | — |
| 2022-10-31 | $5.46 | $5.46 | 223,600 | — | — |
| 2022-10-28 | $5.60 | $5.60 | 245,500 | — | — |
| 2022-10-27 | $5.54 | $5.54 | 279,300 | — | — |
| 2022-10-26 | $5.66 | $5.66 | 576,300 | — | — |
| 2022-10-25 | $5.25 | $5.25 | 361,200 | — | — |
| 2022-10-24 | $5.20 | $5.20 | 301,600 | — | — |
| 2022-10-21 | $5.26 | $5.26 | 227,200 | — | — |
| 2022-10-20 | $5.08 | $5.08 | 285,400 | — | — |
| 2022-10-19 | $5.23 | $5.23 | 451,600 | — | — |
| 2022-10-18 | $5.45 | $5.45 | 384,900 | — | — |
| 2022-10-17 | $5.35 | $5.35 | 339,300 | — | — |
| 2022-10-14 | $5.20 | $5.20 | 255,000 | — | — |
| 2022-10-13 | $5.43 | $5.43 | 308,200 | — | — |
| 2022-10-12 | $5.25 | $5.25 | 357,900 | — | — |
| 2022-10-11 | $5.24 | $5.24 | 345,200 | — | — |
| 2022-10-10 | $5.09 | $5.09 | 476,000 | — | — |
| 2022-10-07 | $5.34 | $5.34 | 448,200 | — | — |
| 2022-10-06 | $5.48 | $5.48 | 690,200 | — | — |
| 2022-10-05 | $5.58 | $5.58 | 417,800 | — | — |
| 2022-10-04 | $5.47 | $5.47 | 418,100 | — | — |
| 2022-10-03 | $5.27 | $5.27 | 395,500 | — | — |
| 2022-09-30 | $5.34 | $5.34 | 916,900 | — | — |
| 2022-09-29 | $5.29 | $5.29 | 334,900 | — | — |
| 2022-09-28 | $5.40 | $5.40 | 390,900 | — | — |
| 2022-09-27 | $5.50 | $5.50 | 483,000 | — | — |
| 2022-09-26 | $5.32 | $5.32 | 379,800 | — | — |
| 2022-09-23 | $5.44 | $5.44 | 430,100 | — | — |
| 2022-09-22 | $5.77 | $5.77 | 302,800 | — | — |
| 2022-09-21 | $5.80 | $5.80 | 370,800 | — | — |
| 2022-09-20 | $6.13 | $6.13 | 343,100 | — | — |
| 2022-09-19 | $6.13 | $6.13 | 381,200 | — | — |
| 2022-09-16 | $6.29 | $6.29 | 714,500 | — | — |
| 2022-09-15 | $6.59 | $6.59 | 343,100 | — | — |
| 2022-09-14 | $6.38 | $6.38 | 444,800 | — | — |
| 2022-09-13 | $6.46 | $6.46 | 370,200 | — | — |
| 2022-09-12 | $6.50 | $6.50 | 418,000 | — | — |
| 2022-09-09 | $6.57 | $6.57 | 219,100 | — | — |
| 2022-09-08 | $6.61 | $6.61 | 294,300 | — | — |
| 2022-09-07 | $6.44 | $6.44 | 415,900 | — | — |
| 2022-09-06 | $6.30 | $6.30 | 604,300 | — | — |
| 2022-09-02 | $6.94 | $6.94 | 502,500 | — | — |
| 2022-09-01 | $7.15 | $7.15 | 371,600 | — | — |
| 2022-08-31 | $7.04 | $7.04 | 571,300 | — | — |
| 2022-08-30 | $7.07 | $7.07 | 479,200 | — | — |
| 2022-08-29 | $7.15 | $7.15 | 398,700 | — | — |
| 2022-08-26 | $7.19 | $7.19 | 344,400 | — | — |
| 2022-08-25 | $7.37 | $7.37 | 214,400 | — | — |
| 2022-08-24 | $7.44 | $7.44 | 295,700 | — | — |
| 2022-08-23 | $7.23 | $7.23 | 343,700 | — | — |
| 2022-08-22 | $6.86 | $6.86 | 288,200 | — | — |
| 2022-08-19 | $6.94 | $6.94 | 376,600 | — | — |
| 2022-08-18 | $6.98 | $6.98 | 449,500 | — | — |
| 2022-08-17 | $7.16 | $7.16 | 584,100 | — | — |
| 2022-08-16 | $7.47 | $7.47 | 752,100 | — | — |
| 2022-08-15 | $7.27 | $7.27 | 423,200 | — | — |
| 2022-08-12 | $7.47 | $7.47 | 629,200 | — | — |
| 2022-08-11 | $6.99 | $6.99 | 1,496,500 | — | — |
| 2022-08-10 | $7.74 | $7.74 | 1,126,300 | — | — |
| 2022-08-09 | $7.45 | $7.45 | 1,248,600 | — | — |
| 2022-08-08 | $7.20 | $7.20 | 1,223,900 | — | — |
| 2022-08-05 | $6.92 | $6.92 | 2,078,600 | — | — |
| 2022-08-04 | $6.24 | $6.24 | 1,546,300 | — | — |
| 2022-08-03 | $5.80 | $5.80 | 914,000 | — | — |
| 2022-08-02 | $5.64 | $5.64 | 1,659,300 | — | — |
| 2022-08-01 | $5.09 | $5.09 | 659,200 | — | — |
| 2022-07-29 | $5.04 | $5.04 | 522,100 | — | — |
| 2022-07-28 | $5.00 | $5.00 | 446,000 | — | — |
| 2022-07-27 | $5.05 | $5.05 | 249,700 | — | — |
| 2022-07-26 | $4.95 | $4.95 | 339,800 | — | — |
| 2022-07-25 | $4.95 | $4.95 | 740,300 | — | — |
| 2022-07-22 | $5.22 | $5.22 | 840,200 | — | — |
| 2022-07-21 | $5.08 | $5.08 | 403,100 | — | — |
| 2022-07-20 | $5.13 | $5.13 | 1,292,900 | — | — |
| 2022-07-19 | $5.03 | $5.03 | 768,500 | — | — |
| 2022-07-18 | $4.78 | $4.78 | 1,052,900 | — | — |
| 2022-07-15 | $4.72 | $4.72 | 1,468,900 | — | — |
| 2022-07-14 | $5.31 | $5.31 | 1,221,000 | — | — |
| 2022-07-13 | $5.23 | $5.23 | 2,301,800 | — | — |
| 2022-07-12 | $5.14 | $5.14 | 4,001,100 | — | — |
| 2022-07-11 | $4.47 | $4.47 | 579,100 | — | — |
| 2022-07-08 | $4.49 | $4.49 | 749,800 | — | — |
| 2022-07-07 | $4.34 | $4.34 | 480,000 | — | — |
| 2022-07-06 | $4.15 | $4.15 | 552,100 | — | — |
| 2022-07-05 | $4.03 | $4.03 | 547,000 | — | — |
| 2022-07-01 | $3.80 | $3.80 | 579,700 | — | — |
| 2022-06-30 | $3.99 | $3.99 | 570,500 | — | — |
| 2022-06-29 | $3.93 | $3.93 | 655,600 | — | — |
| 2022-06-28 | $3.99 | $3.99 | 792,200 | — | — |
| 2022-06-27 | $3.87 | $3.87 | 1,047,300 | — | — |
| 2022-06-24 | $3.68 | $3.68 | 6,580,600 | — | — |
| 2022-06-23 | $3.59 | $3.59 | 1,220,800 | — | — |
| 2022-06-22 | $3.17 | $3.17 | 1,227,900 | — | — |
| 2022-06-21 | $3.18 | $3.18 | 1,419,000 | — | — |
| 2022-06-17 | $3.35 | $3.35 | 1,089,700 | — | — |
| 2022-06-16 | $3.30 | $3.30 | 895,100 | — | — |
| 2022-06-15 | $3.37 | $3.37 | 835,000 | — | — |
| 2022-06-14 | $3.46 | $3.46 | 760,100 | — | — |
| 2022-06-13 | $3.34 | $3.34 | 1,152,000 | — | — |
| 2022-06-10 | $3.57 | $3.57 | 1,054,100 | — | — |
| 2022-06-09 | $3.86 | $3.86 | 2,795,900 | — | — |
| 2022-06-08 | $3.50 | $3.50 | 5,055,300 | — | — |
| 2022-06-07 | $3.60 | $3.60 | 811,700 | — | — |
| 2022-06-06 | $3.21 | $3.21 | 535,700 | — | — |
| 2022-06-03 | $3.05 | $3.05 | 546,400 | — | — |
| 2022-06-02 | $3.06 | $3.06 | 364,100 | — | — |
| 2022-06-01 | $2.94 | $2.94 | 438,000 | — | — |
| 2022-05-31 | $3.09 | $3.09 | 384,400 | — | — |
| 2022-05-27 | $3.10 | $3.10 | 417,100 | — | — |
| 2022-05-26 | $2.76 | $2.76 | 371,200 | — | — |
| 2022-05-25 | $2.78 | $2.78 | 620,100 | — | — |
| 2022-05-24 | $2.69 | $2.69 | 541,900 | — | — |
| 2022-05-23 | $2.83 | $2.83 | 490,100 | — | — |
| 2022-05-20 | $2.85 | $2.85 | 835,200 | — | — |
| 2022-05-19 | $2.62 | $2.62 | 694,400 | — | — |
| 2022-05-18 | $2.46 | $2.46 | 629,700 | — | — |
| 2022-05-17 | $2.64 | $2.64 | 780,200 | — | — |
| 2022-05-16 | $2.50 | $2.50 | 474,200 | — | — |
| 2022-05-13 | $2.49 | $2.49 | 518,400 | — | — |
| 2022-05-12 | $2.43 | $2.43 | 821,100 | — | — |
| 2022-05-11 | $2.44 | $2.44 | 821,600 | — | — |
| 2022-05-10 | $2.63 | $2.63 | 1,305,000 | — | — |
| 2022-05-09 | $2.47 | $2.47 | 1,107,600 | — | — |
| 2022-05-06 | $2.71 | $2.71 | 1,000,500 | — | — |
| 2022-05-05 | $2.78 | $2.78 | 1,006,900 | — | — |
| 2022-05-04 | $2.93 | $2.93 | 1,098,800 | — | — |
| 2022-05-03 | $2.97 | $2.97 | 624,200 | — | — |
| 2022-05-02 | $3.05 | $3.05 | 1,419,800 | — | — |
| 2022-04-29 | $3.07 | $3.07 | 1,941,500 | — | — |
| 2022-04-28 | $3.65 | $3.65 | 1,031,500 | — | — |
| 2022-04-27 | $3.37 | $3.37 | 738,100 | — | — |
| 2022-04-26 | $3.33 | $3.33 | 447,600 | — | — |
| 2022-04-25 | $3.55 | $3.55 | 364,800 | — | — |
| 2022-04-22 | $3.54 | $3.54 | 399,000 | — | — |
| 2022-04-21 | $3.59 | $3.59 | 586,400 | — | — |
| 2022-04-20 | $3.72 | $3.72 | 748,100 | — | — |
| 2022-04-19 | $3.99 | $3.99 | 312,100 | — | — |
| 2022-04-18 | $3.94 | $3.94 | 608,600 | — | — |
| 2022-04-14 | $4.56 | $4.56 | 526,300 | — | — |
| 2022-04-13 | $4.74 | $4.74 | 546,600 | — | — |
| 2022-04-12 | $4.61 | $4.61 | 380,500 | — | — |
| 2022-04-11 | $4.66 | $4.66 | 631,400 | — | — |
| 2022-04-08 | $4.73 | $4.73 | 1,001,900 | — | — |
| 2022-04-07 | $4.76 | $4.76 | 388,000 | — | — |
| 2022-04-06 | $4.81 | $4.81 | 348,500 | — | — |
| 2022-04-05 | $4.81 | $4.81 | 450,800 | — | — |
| 2022-04-04 | $4.85 | $4.85 | 527,100 | — | — |
| 2022-04-01 | $4.71 | $4.71 | 619,000 | — | — |
| 2022-03-31 | $4.45 | $4.45 | 513,100 | — | — |
| 2022-03-30 | $4.52 | $4.52 | 860,200 | — | — |
| 2022-03-29 | $5.02 | $5.02 | 1,380,600 | — | — |
| 2022-03-28 | $5.17 | $5.17 | 1,494,500 | — | — |
| 2022-03-25 | $4.85 | $4.85 | 783,400 | — | — |
| 2022-03-24 | $4.82 | $4.82 | 720,500 | — | — |
| 2022-03-23 | $4.74 | $4.74 | 758,000 | — | — |
| 2022-03-22 | $4.99 | $4.99 | 892,100 | — | — |
| 2022-03-21 | $4.79 | $4.79 | 1,049,400 | — | — |
| 2022-03-18 | $4.95 | $4.95 | 5,183,100 | — | — |
| 2022-03-17 | $4.86 | $4.86 | 1,392,800 | — | — |
| 2022-03-16 | $4.18 | $4.18 | 1,057,100 | — | — |
| 2022-03-15 | $3.85 | $3.85 | 868,100 | — | — |
| 2022-03-14 | $3.75 | $3.75 | 1,452,900 | — | — |
| 2022-03-11 | $4.10 | $4.10 | 554,100 | — | — |
| 2022-03-10 | $4.21 | $4.21 | 354,400 | — | — |
| 2022-03-09 | $4.31 | $4.31 | 729,900 | — | — |
| 2022-03-08 | $4.08 | $4.08 | 1,058,700 | — | — |
| 2022-03-07 | $3.75 | $3.75 | 673,300 | — | — |
| 2022-03-04 | $3.50 | $3.50 | 569,200 | — | — |
| 2022-03-03 | $3.68 | $3.68 | 638,700 | — | — |
| 2022-03-02 | $3.95 | $3.95 | 520,900 | — | — |
| 2022-03-01 | $3.90 | $3.90 | 584,700 | — | — |
| 2022-02-28 | $4.04 | $4.04 | 411,200 | — | — |
| 2022-02-25 | $4.08 | $4.08 | 713,100 | — | — |
| 2022-02-24 | $4.09 | $4.09 | 1,387,000 | — | — |
| 2022-02-23 | $3.70 | $3.70 | 590,800 | — | — |
| 2022-02-22 | $3.79 | $3.79 | 450,300 | — | — |
| 2022-02-18 | $3.85 | $3.85 | 517,900 | — | — |
| 2022-02-17 | $3.89 | $3.89 | 482,300 | — | — |
| 2022-02-16 | $4.09 | $4.09 | 639,100 | — | — |
| 2022-02-15 | $4.23 | $4.23 | 1,034,600 | — | — |
| 2022-02-14 | $3.75 | $3.75 | 468,800 | — | — |
| 2022-02-11 | $3.85 | $3.85 | 561,600 | — | — |
| 2022-02-10 | $3.98 | $3.98 | 1,096,800 | — | — |
| 2022-02-09 | $4.06 | $4.06 | 1,526,400 | — | — |
| 2022-02-08 | $3.76 | $3.76 | 2,202,500 | — | — |
| 2022-02-07 | $3.66 | $3.66 | 723,200 | — | — |
| 2022-02-04 | $3.54 | $3.54 | 718,900 | — | — |
| 2022-02-03 | $3.44 | $3.44 | 619,900 | — | — |
| 2022-02-02 | $3.52 | $3.52 | 1,180,300 | — | — |
| 2022-02-01 | $3.72 | $3.72 | 956,600 | — | — |
| 2022-01-31 | $3.67 | $3.67 | 706,600 | — | — |
| 2022-01-28 | $3.43 | $3.43 | 758,300 | — | — |
| 2022-01-27 | $3.26 | $3.26 | 1,011,500 | — | — |
| 2022-01-26 | $3.42 | $3.42 | 1,097,700 | — | — |
| 2022-01-25 | $3.51 | $3.51 | 1,053,000 | — | — |
| 2022-01-24 | $3.46 | $3.46 | 1,723,500 | — | — |
| 2022-01-21 | $3.25 | $3.25 | 915,200 | — | — |
| 2022-01-20 | $3.47 | $3.47 | 811,700 | — | — |
| 2022-01-19 | $3.54 | $3.54 | 944,600 | — | — |
| 2022-01-18 | $3.49 | $3.49 | 1,238,300 | — | — |
| 2022-01-14 | $3.78 | $3.78 | 661,900 | — | — |
| 2022-01-13 | $3.66 | $3.66 | 1,126,900 | — | — |
| 2022-01-12 | $3.73 | $3.73 | 776,700 | — | — |
| 2022-01-11 | $3.81 | $3.81 | 1,157,900 | — | — |
| 2022-01-10 | $3.84 | $3.84 | 900,500 | — | — |
| 2022-01-07 | $3.85 | $3.85 | 619,100 | — | — |
| 2022-01-06 | $3.94 | $3.94 | 1,108,900 | — | — |
| 2022-01-05 | $3.90 | $3.90 | 1,313,300 | — | — |
| 2022-01-04 | $4.24 | $4.24 | 843,000 | — | — |
| 2022-01-03 | $4.27 | $4.27 | 1,006,800 | — | — |