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
- 2012-04-20 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 | $8.79 | $10.55 | 784,300 | — | — |
| 2022-12-29 | $8.55 | $10.26 | 358,500 | — | — |
| 2022-12-28 | $8.46 | $10.15 | 449,600 | — | — |
| 2022-12-27 | $8.94 | $10.73 | 773,800 | — | — |
| 2022-12-23 | $8.40 | $10.08 | 782,100 | — | — |
| 2022-12-22 | $7.79 | $9.35 | 384,300 | — | — |
| 2022-12-21 | $8.07 | $9.69 | 727,400 | — | — |
| 2022-12-20 | $7.42 | $8.91 | 271,600 | — | — |
| 2022-12-19 | $7.18 | $8.62 | 324,100 | — | — |
| 2022-12-16 | $7.34 | $8.81 | 509,800 | — | — |
| 2022-12-15 | $7.39 | $8.87 | 259,300 | — | — |
| 2022-12-14 | $7.28 | $8.74 | 315,600 | — | — |
| 2022-12-13 | $7.29 | $8.75 | 311,700 | — | — |
| 2022-12-12 | $7.10 | $8.52 | 437,800 | — | — |
| 2022-12-09 | $6.79 | $8.15 | 589,600 | — | — |
| 2022-12-08 | $6.99 | $8.39 | 456,600 | — | — |
| 2022-12-07 | $7.27 | $8.73 | 337,200 | — | — |
| 2022-12-06 | $7.51 | $9.01 | 348,500 | — | — |
| 2022-12-05 | $7.68 | $9.22 | 391,600 | — | — |
| 2022-12-02 | $8.30 | $9.96 | 271,900 | — | — |
| 2022-12-01 | $8.12 | $9.75 | 244,300 | — | — |
| 2022-11-30 | $8.28 | $9.94 | 235,800 | — | — |
| 2022-11-29 | $8.32 | $9.99 | 252,000 | — | — |
| 2022-11-28 | $8.32 | $9.99 | 209,600 | — | — |
| 2022-11-25 | $8.58 | $10.30 | 114,100 | — | — |
| 2022-11-23 | $8.59 | $10.31 | 182,700 | — | — |
| 2022-11-22 | $8.73 | $10.48 | 302,900 | — | — |
| 2022-11-21 | $8.30 | $9.96 | 415,100 | — | — |
| 2022-11-18 | $8.35 | $10.02 | 333,900 | — | — |
| 2022-11-17 | $8.62 | $10.35 | 310,900 | — | — |
| 2022-11-16 | $8.71 | $10.45 | 305,800 | — | — |
| 2022-11-15 | $8.94 | $10.73 | 424,200 | — | — |
| 2022-11-14 | $8.67 | $10.41 | 303,000 | — | — |
| 2022-11-11 | $8.78 | $10.54 | 374,000 | — | — |
| 2022-11-10 | $8.63 | $10.36 | 426,800 | — | — |
| 2022-11-09 | $8.41 | $10.09 | 921,100 | — | — |
| 2022-11-08 | $9.28 | $11.14 | 542,000 | — | — |
| 2022-11-07 | $9.51 | $11.42 | 516,500 | — | — |
| 2022-11-04 | $9.30 | $11.16 | 630,700 | — | — |
| 2022-11-03 | $9.10 | $10.92 | 383,500 | — | — |
| 2022-11-02 | $9.05 | $10.86 | 1,725,300 | — | — |
| 2022-11-01 | $10.21 | $12.26 | 527,500 | — | — |
| 2022-10-31 | $9.89 | $11.87 | 636,400 | — | — |
| 2022-10-28 | $9.60 | $11.52 | 736,400 | — | — |
| 2022-10-27 | $9.39 | $11.27 | 346,200 | — | — |
| 2022-10-26 | $9.39 | $11.27 | 355,800 | — | — |
| 2022-10-25 | $9.35 | $11.22 | 312,500 | — | — |
| 2022-10-24 | $9.08 | $10.90 | 362,200 | — | — |
| 2022-10-21 | $9.51 | $11.42 | 405,700 | — | — |
| 2022-10-20 | $9.39 | $11.27 | 547,500 | — | — |
| 2022-10-19 | $9.26 | $11.12 | 787,200 | — | — |
| 2022-10-18 | $8.77 | $10.53 | 387,700 | — | — |
| 2022-10-17 | $8.83 | $10.60 | 464,900 | — | — |
| 2022-10-14 | $8.34 | $10.01 | 289,700 | — | — |
| 2022-10-13 | $8.90 | $10.68 | 392,700 | — | — |
| 2022-10-12 | $8.83 | $10.60 | 302,000 | — | — |
| 2022-10-11 | $8.73 | $10.48 | 508,400 | — | — |
| 2022-10-10 | $8.57 | $10.29 | 585,100 | — | — |
| 2022-10-07 | $8.80 | $10.56 | 708,800 | — | — |
| 2022-10-06 | $9.05 | $10.86 | 858,800 | — | — |
| 2022-10-05 | $8.79 | $10.55 | 1,278,200 | — | — |
| 2022-10-04 | $8.27 | $9.93 | 874,100 | — | — |
| 2022-10-03 | $7.55 | $9.06 | 1,205,400 | — | — |
| 2022-09-30 | $6.57 | $7.89 | 1,079,800 | — | — |
| 2022-09-29 | $6.31 | $7.57 | 436,100 | — | — |
| 2022-09-28 | $6.13 | $7.36 | 485,200 | — | — |
| 2022-09-27 | $5.67 | $6.81 | 544,900 | — | — |
| 2022-09-26 | $5.66 | $6.79 | 743,800 | — | — |
| 2022-09-23 | $5.99 | $7.19 | 669,200 | — | — |
| 2022-09-22 | $6.58 | $7.90 | 445,900 | — | — |
| 2022-09-21 | $6.80 | $8.16 | 321,000 | — | — |
| 2022-09-20 | $6.99 | $8.39 | 429,300 | — | — |
| 2022-09-19 | $7.27 | $8.73 | 340,700 | — | — |
| 2022-09-16 | $7.43 | $8.92 | 690,000 | — | — |
| 2022-09-15 | $7.65 | $9.18 | 348,200 | — | — |
| 2022-09-14 | $8.13 | $9.76 | 757,400 | — | — |
| 2022-09-13 | $7.52 | $9.03 | 687,000 | — | — |
| 2022-09-12 | $7.98 | $9.58 | 435,800 | — | — |
| 2022-09-09 | $7.97 | $9.57 | 628,400 | — | — |
| 2022-09-08 | $7.15 | $8.58 | 320,400 | — | — |
| 2022-09-07 | $7.17 | $8.61 | 380,000 | — | — |
| 2022-09-06 | $7.36 | $8.83 | 333,000 | — | — |
| 2022-09-02 | $7.75 | $9.30 | 286,400 | — | — |
| 2022-09-01 | $7.29 | $8.75 | 411,000 | — | — |
| 2022-08-31 | $7.45 | $8.94 | 205,100 | — | — |
| 2022-08-30 | $7.40 | $8.88 | 679,000 | — | — |
| 2022-08-29 | $8.03 | $9.64 | 607,600 | — | — |
| 2022-08-26 | $7.66 | $9.19 | 308,600 | — | — |
| 2022-08-25 | $7.91 | $9.49 | 444,600 | — | — |
| 2022-08-24 | $7.92 | $9.51 | 378,200 | — | — |
| 2022-08-23 | $7.66 | $9.19 | 623,400 | — | — |
| 2022-08-22 | $7.41 | $8.89 | 306,500 | — | — |
| 2022-08-19 | $7.51 | $9.01 | 290,800 | — | — |
| 2022-08-18 | $7.79 | $9.35 | 712,500 | — | — |
| 2022-08-17 | $7.11 | $8.53 | 459,100 | — | — |
| 2022-08-16 | $7.03 | $8.44 | 510,800 | — | — |
| 2022-08-15 | $7.37 | $8.85 | 946,500 | — | — |
| 2022-08-12 | $7.52 | $9.03 | 611,700 | — | — |
| 2022-08-11 | $7.12 | $8.55 | 989,100 | — | — |
| 2022-08-10 | $6.27 | $7.53 | 678,000 | — | — |
| 2022-08-09 | $6.10 | $7.32 | 434,400 | — | — |
| 2022-08-08 | $5.94 | $7.13 | 521,300 | — | — |
| 2022-08-05 | $6.02 | $7.23 | 585,600 | — | — |
| 2022-08-04 | $5.97 | $7.17 | 1,032,500 | — | — |
| 2022-08-03 | $6.18 | $7.42 | 1,017,500 | — | — |
| 2022-08-02 | $6.50 | $7.80 | 303,100 | — | — |
| 2022-08-01 | $6.52 | $7.83 | 434,000 | — | — |
| 2022-07-29 | $6.85 | $8.22 | 466,100 | — | — |
| 2022-07-28 | $6.69 | $8.03 | 828,600 | — | — |
| 2022-07-27 | $6.89 | $8.27 | 518,200 | — | — |
| 2022-07-26 | $6.42 | $7.71 | 402,500 | — | — |
| 2022-07-25 | $6.49 | $7.79 | 932,500 | — | — |
| 2022-07-22 | $5.81 | $6.97 | 276,000 | — | — |
| 2022-07-21 | $6.05 | $7.26 | 437,500 | — | — |
| 2022-07-20 | $6.38 | $7.66 | 446,800 | — | — |
| 2022-07-19 | $6.33 | $7.60 | 358,600 | — | — |
| 2022-07-18 | $6.27 | $7.53 | 705,100 | — | — |
| 2022-07-15 | $6.04 | $7.25 | 690,600 | — | — |
| 2022-07-14 | $5.72 | $6.87 | 628,400 | — | — |
| 2022-07-13 | $6.08 | $7.30 | 570,900 | — | — |
| 2022-07-12 | $5.86 | $7.03 | 930,200 | — | — |
| 2022-07-11 | $6.14 | $7.37 | 322,900 | — | — |
| 2022-07-08 | $6.27 | $7.53 | 583,500 | — | — |
| 2022-07-07 | $6.40 | $7.68 | 607,600 | — | — |
| 2022-07-06 | $5.99 | $7.19 | 1,050,400 | — | — |
| 2022-07-05 | $6.25 | $7.50 | 1,252,100 | — | — |
| 2022-07-01 | $6.46 | $7.75 | 668,600 | — | — |
| 2022-06-30 | $6.54 | $7.85 | 683,700 | — | — |
| 2022-06-29 | $6.83 | $8.20 | 1,190,200 | — | — |
| 2022-06-28 | $7.37 | $8.85 | 654,900 | — | — |
| 2022-06-27 | $7.20 | $8.64 | 1,332,300 | — | — |
| 2022-06-24 | $6.56 | $7.87 | 4,869,100 | — | — |
| 2022-06-23 | $6.70 | $8.04 | 1,589,200 | — | — |
| 2022-06-22 | $7.06 | $8.47 | 1,263,800 | — | — |
| 2022-06-21 | $7.59 | $9.11 | 920,700 | — | — |
| 2022-06-17 | $7.21 | $8.65 | 1,589,800 | — | — |
| 2022-06-16 | $8.18 | $9.82 | 1,189,900 | — | — |
| 2022-06-15 | $8.23 | $9.88 | 632,500 | — | — |
| 2022-06-14 | $8.16 | $9.79 | 868,200 | — | — |
| 2022-06-13 | $8.50 | $10.20 | 1,354,900 | — | — |
| 2022-06-10 | $9.11 | $10.94 | 902,800 | — | — |
| 2022-06-09 | $8.90 | $10.68 | 794,200 | — | — |
| 2022-06-08 | $9.53 | $11.44 | 882,700 | — | — |
| 2022-06-07 | $9.59 | $11.51 | 852,400 | — | — |
| 2022-06-06 | $9.68 | $11.62 | 1,036,600 | — | — |
| 2022-06-03 | $9.42 | $11.31 | 645,700 | — | — |
| 2022-06-02 | $9.11 | $10.94 | 579,700 | — | — |
| 2022-06-01 | $9.35 | $11.22 | 970,100 | — | — |
| 2022-05-31 | $8.89 | $10.67 | 1,022,000 | — | — |
| 2022-05-27 | $8.97 | $10.77 | 722,500 | — | — |
| 2022-05-26 | $8.57 | $10.29 | 576,900 | — | — |
| 2022-05-25 | $8.44 | $10.13 | 1,277,400 | — | — |
| 2022-05-24 | $7.78 | $9.34 | 400,900 | — | — |
| 2022-05-23 | $7.85 | $9.42 | 590,000 | — | — |
| 2022-05-20 | $7.38 | $8.86 | 420,500 | — | — |
| 2022-05-19 | $7.49 | $8.99 | 567,400 | — | — |
| 2022-05-18 | $7.70 | $9.24 | 893,000 | — | — |
| 2022-05-17 | $8.00 | $9.60 | 1,737,600 | — | — |
| 2022-05-16 | $7.33 | $8.80 | 819,200 | — | — |
| 2022-05-13 | $6.98 | $8.38 | 1,113,800 | — | — |
| 2022-05-12 | $6.62 | $7.95 | 1,084,100 | — | — |
| 2022-05-11 | $6.30 | $7.56 | 810,900 | — | — |
| 2022-05-10 | $6.18 | $7.42 | 1,487,200 | — | — |
| 2022-05-09 | $6.45 | $7.74 | 1,247,600 | — | — |
| 2022-05-06 | $7.51 | $9.01 | 1,212,700 | — | — |
| 2022-05-05 | $7.42 | $8.91 | 1,094,500 | — | — |
| 2022-05-04 | $7.62 | $9.15 | 970,800 | — | — |
| 2022-05-03 | $7.09 | $8.51 | 702,700 | — | — |
| 2022-05-02 | $6.67 | $8.01 | 1,102,700 | — | — |
| 2022-04-29 | $6.68 | $8.02 | 1,198,000 | — | — |
| 2022-04-28 | $6.91 | $8.29 | 819,300 | — | — |
| 2022-04-27 | $6.65 | $7.98 | 923,400 | — | — |
| 2022-04-26 | $6.46 | $7.75 | 751,300 | — | — |
| 2022-04-25 | $6.57 | $7.89 | 1,344,800 | — | — |
| 2022-04-22 | $6.62 | $7.95 | 972,000 | — | — |
| 2022-04-21 | $7.05 | $8.46 | 730,100 | — | — |
| 2022-04-20 | $7.30 | $8.76 | 545,500 | — | — |
| 2022-04-19 | $7.10 | $8.52 | 667,400 | — | — |
| 2022-04-18 | $7.24 | $8.69 | 888,200 | — | — |
| 2022-04-14 | $6.92 | $8.31 | 1,191,900 | — | — |
| 2022-04-13 | $6.27 | $7.53 | 659,500 | — | — |
| 2022-04-12 | $6.11 | $7.33 | 667,600 | — | — |
| 2022-04-11 | $6.02 | $7.23 | 409,900 | — | — |
| 2022-04-08 | $6.21 | $7.45 | 668,400 | — | — |
| 2022-04-07 | $5.92 | $7.11 | 710,800 | — | — |
| 2022-04-06 | $5.68 | $6.82 | 650,800 | — | — |
| 2022-04-05 | $5.81 | $6.97 | 658,600 | — | — |
| 2022-04-04 | $6.07 | $7.29 | 605,600 | — | — |
| 2022-04-01 | $5.78 | $6.94 | 1,129,500 | — | — |
| 2022-03-31 | $5.50 | $6.60 | 824,000 | — | — |
| 2022-03-30 | $5.58 | $6.70 | 930,500 | — | — |
| 2022-03-29 | $5.70 | $6.84 | 964,600 | — | — |
| 2022-03-28 | $5.93 | $7.12 | 1,262,700 | — | — |
| 2022-03-25 | $6.31 | $7.57 | 753,300 | — | — |
| 2022-03-24 | $6.31 | $7.57 | 574,300 | — | — |
| 2022-03-23 | $6.28 | $7.54 | 1,269,100 | — | — |
| 2022-03-22 | $6.12 | $7.35 | 862,600 | — | — |
| 2022-03-21 | $5.88 | $7.06 | 1,065,300 | — | — |
| 2022-03-18 | $5.53 | $6.64 | 649,000 | — | — |
| 2022-03-17 | $5.79 | $6.95 | 881,800 | — | — |
| 2022-03-16 | $5.46 | $6.55 | 765,100 | — | — |
| 2022-03-15 | $5.40 | $6.48 | 1,264,000 | — | — |
| 2022-03-14 | $5.63 | $6.76 | 1,449,400 | — | — |
| 2022-03-11 | $6.12 | $7.35 | 1,253,000 | — | — |
| 2022-03-10 | $6.00 | $7.20 | 2,305,900 | — | — |
| 2022-03-09 | $5.39 | $6.47 | 1,151,800 | — | — |
| 2022-03-08 | $5.32 | $6.39 | 1,442,100 | — | — |
| 2022-03-07 | $5.65 | $6.78 | 1,897,400 | — | — |
| 2022-03-04 | $5.48 | $6.58 | 1,046,200 | — | — |
| 2022-03-03 | $4.96 | $5.95 | 772,400 | — | — |
| 2022-03-02 | $5.08 | $6.10 | 894,000 | — | — |
| 2022-03-01 | $4.85 | $5.82 | 1,149,300 | — | — |
| 2022-02-28 | $4.85 | $5.82 | 1,207,700 | — | — |
| 2022-02-25 | $4.70 | $5.64 | 390,200 | — | — |
| 2022-02-24 | $4.72 | $5.67 | 737,000 | — | — |
| 2022-02-23 | $4.53 | $5.44 | 563,600 | — | — |
| 2022-02-22 | $4.60 | $5.52 | 751,900 | — | — |
| 2022-02-18 | $4.74 | $5.69 | 407,200 | — | — |
| 2022-02-17 | $4.78 | $5.74 | 469,200 | — | — |
| 2022-02-16 | $4.75 | $5.70 | 617,300 | — | — |
| 2022-02-15 | $4.46 | $5.35 | 391,300 | — | — |
| 2022-02-14 | $4.57 | $5.49 | 968,200 | — | — |
| 2022-02-11 | $4.62 | $5.55 | 1,077,400 | — | — |
| 2022-02-10 | $4.30 | $5.16 | 549,300 | — | — |
| 2022-02-09 | $4.24 | $5.09 | 390,100 | — | — |
| 2022-02-08 | $3.95 | $4.74 | 1,074,700 | — | — |
| 2022-02-07 | $4.26 | $5.11 | 860,900 | — | — |
| 2022-02-04 | $4.21 | $5.05 | 1,154,000 | — | — |
| 2022-02-03 | $3.92 | $4.71 | 500,400 | — | — |
| 2022-02-02 | $3.89 | $4.67 | 329,000 | — | — |
| 2022-02-01 | $3.95 | $4.74 | 516,000 | — | — |
| 2022-01-31 | $3.73 | $4.48 | 782,700 | — | — |
| 2022-01-28 | $3.60 | $4.32 | 419,200 | — | — |
| 2022-01-27 | $3.65 | $4.38 | 611,700 | — | — |
| 2022-01-26 | $3.76 | $4.51 | 984,200 | — | — |
| 2022-01-25 | $3.64 | $4.37 | 745,900 | — | — |
| 2022-01-24 | $3.38 | $4.06 | 1,240,400 | — | — |
| 2022-01-21 | $3.45 | $4.14 | 969,500 | — | — |
| 2022-01-20 | $3.72 | $4.47 | 515,100 | — | — |
| 2022-01-19 | $3.80 | $4.56 | 524,000 | — | — |
| 2022-01-18 | $3.77 | $4.53 | 1,113,300 | — | — |
| 2022-01-14 | $3.87 | $4.65 | 571,900 | — | — |
| 2022-01-13 | $3.58 | $4.30 | 508,200 | — | — |
| 2022-01-12 | $3.69 | $4.43 | 341,800 | — | — |
| 2022-01-11 | $3.66 | $4.39 | 629,200 | — | — |
| 2022-01-10 | $3.36 | $4.03 | 342,200 | — | — |
| 2022-01-07 | $3.45 | $4.14 | 276,100 | — | — |
| 2022-01-06 | $3.48 | $4.18 | 469,700 | — | — |
| 2022-01-05 | $3.37 | $4.05 | 599,400 | — | — |
| 2022-01-04 | $3.54 | $4.25 | 793,500 | — | — |
| 2022-01-03 | $3.48 | $4.18 | 924,700 | — | — |