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
- 2006-06-27 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 | $3.96 | $3.96 | 636,300 | — | — |
| 2022-12-29 | $4.02 | $4.02 | 466,000 | — | — |
| 2022-12-28 | $3.75 | $3.75 | 643,800 | — | — |
| 2022-12-27 | $3.77 | $3.77 | 540,900 | — | — |
| 2022-12-23 | $3.90 | $3.90 | 319,800 | — | — |
| 2022-12-22 | $3.85 | $3.85 | 647,000 | — | — |
| 2022-12-21 | $4.20 | $4.20 | 515,000 | — | — |
| 2022-12-20 | $4.09 | $4.09 | 435,700 | — | — |
| 2022-12-19 | $4.05 | $4.05 | 588,300 | — | — |
| 2022-12-16 | $4.15 | $4.15 | 1,036,000 | — | — |
| 2022-12-15 | $4.11 | $4.11 | 436,400 | — | — |
| 2022-12-14 | $4.19 | $4.19 | 515,500 | — | — |
| 2022-12-13 | $4.43 | $4.43 | 955,400 | — | — |
| 2022-12-12 | $4.35 | $4.35 | 798,900 | — | — |
| 2022-12-09 | $3.78 | $3.78 | 761,100 | — | — |
| 2022-12-08 | $3.93 | $3.93 | 899,000 | — | — |
| 2022-12-07 | $4.27 | $4.27 | 609,300 | — | — |
| 2022-12-06 | $4.61 | $4.61 | 588,500 | — | — |
| 2022-12-05 | $5.11 | $5.11 | 422,100 | — | — |
| 2022-12-02 | $5.55 | $5.55 | 458,100 | — | — |
| 2022-12-01 | $5.63 | $5.63 | 837,200 | — | — |
| 2022-11-30 | $5.51 | $5.51 | 1,145,600 | — | — |
| 2022-11-29 | $4.82 | $4.82 | 584,000 | — | — |
| 2022-11-28 | $4.79 | $4.79 | 572,600 | — | — |
| 2022-11-25 | $5.28 | $5.28 | 85,000 | — | — |
| 2022-11-23 | $5.31 | $5.31 | 269,000 | — | — |
| 2022-11-22 | $5.25 | $5.25 | 320,700 | — | — |
| 2022-11-21 | $5.39 | $5.39 | 450,000 | — | — |
| 2022-11-18 | $5.38 | $5.38 | 431,400 | — | — |
| 2022-11-17 | $5.47 | $5.47 | 615,500 | — | — |
| 2022-11-16 | $5.85 | $5.85 | 494,500 | — | — |
| 2022-11-15 | $6.28 | $6.28 | 680,600 | — | — |
| 2022-11-14 | $5.99 | $5.99 | 687,600 | — | — |
| 2022-11-11 | $6.64 | $6.64 | 1,015,000 | — | — |
| 2022-11-10 | $6.64 | $6.64 | 716,300 | — | — |
| 2022-11-09 | $5.63 | $5.63 | 946,600 | — | — |
| 2022-11-08 | $6.36 | $6.36 | 1,017,100 | — | — |
| 2022-11-07 | $6.76 | $6.76 | 478,000 | — | — |
| 2022-11-04 | $6.84 | $6.84 | 898,300 | — | — |
| 2022-11-03 | $6.99 | $6.99 | 997,200 | — | — |
| 2022-11-02 | $6.88 | $6.88 | 532,400 | — | — |
| 2022-11-01 | $7.22 | $7.22 | 426,200 | — | — |
| 2022-10-31 | $7.40 | $7.40 | 605,200 | — | — |
| 2022-10-28 | $7.21 | $7.21 | 312,200 | — | — |
| 2022-10-27 | $7.09 | $7.09 | 361,900 | — | — |
| 2022-10-26 | $7.40 | $7.40 | 391,500 | — | — |
| 2022-10-25 | $7.20 | $7.20 | 516,400 | — | — |
| 2022-10-24 | $6.90 | $6.90 | 495,300 | — | — |
| 2022-10-21 | $7.28 | $7.28 | 2,444,500 | — | — |
| 2022-10-20 | $7.26 | $7.26 | 814,800 | — | — |
| 2022-10-19 | $7.61 | $7.61 | 880,500 | — | — |
| 2022-10-18 | $7.07 | $7.07 | 1,049,900 | — | — |
| 2022-10-17 | $6.41 | $6.41 | 1,234,000 | — | — |
| 2022-10-14 | $5.87 | $5.87 | 598,400 | — | — |
| 2022-10-13 | $6.25 | $6.25 | 743,800 | — | — |
| 2022-10-12 | $6.35 | $6.35 | 425,200 | — | — |
| 2022-10-11 | $6.40 | $6.40 | 458,800 | — | — |
| 2022-10-10 | $6.22 | $6.22 | 394,200 | — | — |
| 2022-10-07 | $6.29 | $6.29 | 478,300 | — | — |
| 2022-10-06 | $6.73 | $6.73 | 832,500 | — | — |
| 2022-10-05 | $6.66 | $6.66 | 457,800 | — | — |
| 2022-10-04 | $6.98 | $6.98 | 1,150,900 | — | — |
| 2022-10-03 | $6.34 | $6.34 | 445,700 | — | — |
| 2022-09-30 | $6.12 | $6.12 | 430,300 | — | — |
| 2022-09-29 | $6.18 | $6.18 | 546,900 | — | — |
| 2022-09-28 | $6.74 | $6.74 | 634,500 | — | — |
| 2022-09-27 | $6.39 | $6.39 | 524,400 | — | — |
| 2022-09-26 | $6.16 | $6.16 | 588,700 | — | — |
| 2022-09-23 | $6.47 | $6.47 | 672,000 | — | — |
| 2022-09-22 | $6.91 | $6.91 | 629,700 | — | — |
| 2022-09-21 | $7.44 | $7.44 | 646,900 | — | — |
| 2022-09-20 | $7.63 | $7.63 | 557,900 | — | — |
| 2022-09-19 | $8.01 | $8.01 | 506,700 | — | — |
| 2022-09-16 | $7.77 | $7.77 | 616,300 | — | — |
| 2022-09-15 | $8.36 | $8.36 | 530,200 | — | — |
| 2022-09-14 | $8.52 | $8.52 | 461,700 | — | — |
| 2022-09-13 | $8.42 | $8.42 | 654,100 | — | — |
| 2022-09-12 | $9.37 | $9.37 | 368,800 | — | — |
| 2022-09-09 | $9.36 | $9.36 | 457,000 | — | — |
| 2022-09-08 | $9.17 | $9.17 | 640,100 | — | — |
| 2022-09-07 | $8.63 | $8.63 | 502,700 | — | — |
| 2022-09-06 | $8.32 | $8.32 | 520,400 | — | — |
| 2022-09-02 | $8.41 | $8.41 | 252,400 | — | — |
| 2022-09-01 | $8.38 | $8.38 | 571,600 | — | — |
| 2022-08-31 | $9.12 | $9.12 | 601,600 | — | — |
| 2022-08-30 | $8.56 | $8.56 | 522,000 | — | — |
| 2022-08-29 | $9.24 | $9.24 | 385,000 | — | — |
| 2022-08-26 | $9.49 | $9.49 | 613,700 | — | — |
| 2022-08-25 | $9.91 | $9.91 | 625,800 | — | — |
| 2022-08-24 | $9.30 | $9.30 | 626,700 | — | — |
| 2022-08-23 | $8.36 | $8.36 | 525,200 | — | — |
| 2022-08-22 | $8.37 | $8.37 | 543,800 | — | — |
| 2022-08-19 | $9.01 | $9.01 | 743,100 | — | — |
| 2022-08-18 | $10.11 | $10.11 | 455,900 | — | — |
| 2022-08-17 | $9.76 | $9.76 | 597,500 | — | — |
| 2022-08-16 | $10.50 | $10.50 | 819,800 | — | — |
| 2022-08-15 | $10.46 | $10.46 | 653,900 | — | — |
| 2022-08-12 | $10.85 | $10.85 | 556,400 | — | — |
| 2022-08-11 | $10.66 | $10.66 | 716,700 | — | — |
| 2022-08-10 | $10.50 | $10.50 | 791,100 | — | — |
| 2022-08-09 | $10.17 | $10.17 | 1,559,500 | — | — |
| 2022-08-08 | $11.12 | $11.12 | 1,456,900 | — | — |
| 2022-08-05 | $10.18 | $10.18 | 2,464,300 | — | — |
| 2022-08-04 | $8.16 | $8.16 | 1,180,500 | — | — |
| 2022-08-03 | $7.88 | $7.88 | 793,300 | — | — |
| 2022-08-02 | $7.83 | $7.83 | 911,700 | — | — |
| 2022-08-01 | $7.50 | $7.50 | 846,200 | — | — |
| 2022-07-29 | $7.35 | $7.35 | 1,725,700 | — | — |
| 2022-07-28 | $6.39 | $6.39 | 830,400 | — | — |
| 2022-07-27 | $5.74 | $5.74 | 506,700 | — | — |
| 2022-07-26 | $5.29 | $5.29 | 316,000 | — | — |
| 2022-07-25 | $5.48 | $5.48 | 340,500 | — | — |
| 2022-07-22 | $5.02 | $5.02 | 514,300 | — | — |
| 2022-07-21 | $5.57 | $5.57 | 599,000 | — | — |
| 2022-07-20 | $5.76 | $5.76 | 490,100 | — | — |
| 2022-07-19 | $5.42 | $5.42 | 379,300 | — | — |
| 2022-07-18 | $5.18 | $5.18 | 563,400 | — | — |
| 2022-07-15 | $5.30 | $5.30 | 522,400 | — | — |
| 2022-07-14 | $5.03 | $5.03 | 481,000 | — | — |
| 2022-07-13 | $5.30 | $5.30 | 577,600 | — | — |
| 2022-07-12 | $5.08 | $5.08 | 458,300 | — | — |
| 2022-07-11 | $5.01 | $5.01 | 615,600 | — | — |
| 2022-07-08 | $5.26 | $5.26 | 521,700 | — | — |
| 2022-07-07 | $5.03 | $5.03 | 752,400 | — | — |
| 2022-07-06 | $4.50 | $4.50 | 614,100 | — | — |
| 2022-07-05 | $4.79 | $4.79 | 808,900 | — | — |
| 2022-07-01 | $4.83 | $4.83 | 650,800 | — | — |
| 2022-06-30 | $4.91 | $4.91 | 717,300 | — | — |
| 2022-06-29 | $5.15 | $5.15 | 852,500 | — | — |
| 2022-06-28 | $5.53 | $5.53 | 746,800 | — | — |
| 2022-06-27 | $6.10 | $6.10 | 460,900 | — | — |
| 2022-06-24 | $6.10 | $6.10 | 1,121,500 | — | — |
| 2022-06-23 | $6.06 | $6.06 | 757,800 | — | — |
| 2022-06-22 | $5.99 | $5.99 | 625,900 | — | — |
| 2022-06-21 | $6.03 | $6.03 | 1,020,100 | — | — |
| 2022-06-17 | $5.47 | $5.47 | 4,252,600 | — | — |
| 2022-06-16 | $5.40 | $5.40 | 1,020,700 | — | — |
| 2022-06-15 | $5.87 | $5.87 | 936,800 | — | — |
| 2022-06-14 | $5.90 | $5.90 | 1,183,100 | — | — |
| 2022-06-13 | $6.31 | $6.31 | 1,117,000 | — | — |
| 2022-06-10 | $7.31 | $7.31 | 476,700 | — | — |
| 2022-06-09 | $7.96 | $7.96 | 450,200 | — | — |
| 2022-06-08 | $8.37 | $8.37 | 524,600 | — | — |
| 2022-06-07 | $8.04 | $8.04 | 786,700 | — | — |
| 2022-06-06 | $8.00 | $8.00 | 678,100 | — | — |
| 2022-06-03 | $8.53 | $8.53 | 771,800 | — | — |
| 2022-06-02 | $9.21 | $9.21 | 816,700 | — | — |
| 2022-06-01 | $8.30 | $8.30 | 908,400 | — | — |
| 2022-05-31 | $8.11 | $8.11 | 852,900 | — | — |
| 2022-05-27 | $8.50 | $8.50 | 545,800 | — | — |
| 2022-05-26 | $7.88 | $7.88 | 738,800 | — | — |
| 2022-05-25 | $7.49 | $7.49 | 637,800 | — | — |
| 2022-05-24 | $7.08 | $7.08 | 538,200 | — | — |
| 2022-05-23 | $7.39 | $7.39 | 741,700 | — | — |
| 2022-05-20 | $7.45 | $7.45 | 597,600 | — | — |
| 2022-05-19 | $7.63 | $7.63 | 782,800 | — | — |
| 2022-05-18 | $7.80 | $7.80 | 999,100 | — | — |
| 2022-05-17 | $8.21 | $8.21 | 744,900 | — | — |
| 2022-05-16 | $7.35 | $7.35 | 857,900 | — | — |
| 2022-05-13 | $7.66 | $7.66 | 1,120,400 | — | — |
| 2022-05-12 | $6.88 | $6.88 | 1,617,000 | — | — |
| 2022-05-11 | $7.01 | $7.01 | 754,200 | — | — |
| 2022-05-10 | $7.90 | $7.90 | 928,100 | — | — |
| 2022-05-09 | $8.16 | $8.16 | 1,008,400 | — | — |
| 2022-05-06 | $9.20 | $9.20 | 559,200 | — | — |
| 2022-05-05 | $9.66 | $9.66 | 425,700 | — | — |
| 2022-05-04 | $10.46 | $10.46 | 504,200 | — | — |
| 2022-05-03 | $10.14 | $10.14 | 696,800 | — | — |
| 2022-05-02 | $9.12 | $9.12 | 718,400 | — | — |
| 2022-04-29 | $9.13 | $9.13 | 382,200 | — | — |
| 2022-04-28 | $9.64 | $9.64 | 519,500 | — | — |
| 2022-04-27 | $9.55 | $9.55 | 468,200 | — | — |
| 2022-04-26 | $9.55 | $9.55 | 621,000 | — | — |
| 2022-04-25 | $9.95 | $9.95 | 699,200 | — | — |
| 2022-04-22 | $9.84 | $9.84 | 1,335,000 | — | — |
| 2022-04-21 | $10.64 | $10.64 | 943,000 | — | — |
| 2022-04-20 | $11.80 | $11.80 | 828,500 | — | — |
| 2022-04-19 | $12.39 | $12.39 | 378,900 | — | — |
| 2022-04-18 | $12.64 | $12.64 | 417,100 | — | — |
| 2022-04-14 | $13.17 | $13.17 | 477,800 | — | — |
| 2022-04-13 | $13.46 | $13.46 | 569,600 | — | — |
| 2022-04-12 | $12.89 | $12.89 | 974,400 | — | — |
| 2022-04-11 | $12.67 | $12.67 | 619,000 | — | — |
| 2022-04-08 | $12.03 | $12.03 | 374,800 | — | — |
| 2022-04-07 | $12.28 | $12.28 | 497,400 | — | — |
| 2022-04-06 | $11.81 | $11.81 | 496,500 | — | — |
| 2022-04-05 | $12.41 | $12.41 | 856,300 | — | — |
| 2022-04-04 | $12.79 | $12.79 | 903,900 | — | — |
| 2022-04-01 | $11.70 | $11.70 | 659,200 | — | — |
| 2022-03-31 | $12.67 | $12.67 | 700,600 | — | — |
| 2022-03-30 | $12.39 | $12.39 | 1,412,300 | — | — |
| 2022-03-29 | $11.75 | $11.75 | 837,500 | — | — |
| 2022-03-28 | $11.62 | $11.62 | 1,038,000 | — | — |
| 2022-03-25 | $12.01 | $12.01 | 1,105,200 | — | — |
| 2022-03-24 | $11.22 | $11.22 | 914,700 | — | — |
| 2022-03-23 | $11.18 | $11.18 | 914,700 | — | — |
| 2022-03-22 | $11.00 | $11.00 | 892,000 | — | — |
| 2022-03-21 | $10.63 | $10.63 | 1,490,400 | — | — |
| 2022-03-18 | $11.07 | $11.07 | 1,042,700 | — | — |
| 2022-03-17 | $11.46 | $11.46 | 1,177,800 | — | — |
| 2022-03-16 | $10.75 | $10.75 | 1,191,800 | — | — |
| 2022-03-15 | $10.78 | $10.78 | 1,120,900 | — | — |
| 2022-03-14 | $11.59 | $11.59 | 1,205,300 | — | — |
| 2022-03-11 | $13.72 | $13.72 | 946,000 | — | — |
| 2022-03-10 | $14.52 | $14.52 | 1,129,400 | — | — |
| 2022-03-09 | $14.78 | $14.78 | 1,124,000 | — | — |
| 2022-03-08 | $15.02 | $15.02 | 1,556,900 | — | — |
| 2022-03-07 | $12.44 | $12.44 | 960,100 | — | — |
| 2022-03-04 | $12.38 | $12.38 | 518,600 | — | — |
| 2022-03-03 | $12.72 | $12.72 | 709,400 | — | — |
| 2022-03-02 | $13.35 | $13.35 | 681,000 | — | — |
| 2022-03-01 | $12.44 | $12.44 | 1,028,800 | — | — |
| 2022-02-28 | $12.82 | $12.82 | 1,520,500 | — | — |
| 2022-02-25 | $11.69 | $11.69 | 621,400 | — | — |
| 2022-02-24 | $11.32 | $11.32 | 1,289,500 | — | — |
| 2022-02-23 | $9.42 | $9.42 | 696,000 | — | — |
| 2022-02-22 | $9.07 | $9.07 | 623,700 | — | — |
| 2022-02-18 | $9.79 | $9.79 | 444,900 | — | — |
| 2022-02-17 | $10.39 | $10.39 | 422,700 | — | — |
| 2022-02-16 | $10.86 | $10.86 | 594,000 | — | — |
| 2022-02-15 | $10.97 | $10.97 | 401,400 | — | — |
| 2022-02-14 | $10.20 | $10.20 | 432,100 | — | — |
| 2022-02-11 | $10.45 | $10.45 | 694,700 | — | — |
| 2022-02-10 | $11.14 | $11.14 | 1,172,400 | — | — |
| 2022-02-09 | $11.40 | $11.40 | 1,140,900 | — | — |
| 2022-02-08 | $10.62 | $10.62 | 766,700 | — | — |
| 2022-02-07 | $10.18 | $10.18 | 951,100 | — | — |
| 2022-02-04 | $9.18 | $9.18 | 542,600 | — | — |
| 2022-02-03 | $8.57 | $8.57 | 604,100 | — | — |
| 2022-02-02 | $8.99 | $8.99 | 822,700 | — | — |
| 2022-02-01 | $9.56 | $9.56 | 848,600 | — | — |
| 2022-01-31 | $9.17 | $9.17 | 525,900 | — | — |
| 2022-01-28 | $8.66 | $8.66 | 823,700 | — | — |
| 2022-01-27 | $8.31 | $8.31 | 759,300 | — | — |
| 2022-01-26 | $8.93 | $8.93 | 861,600 | — | — |
| 2022-01-25 | $8.98 | $8.98 | 648,300 | — | — |
| 2022-01-24 | $9.21 | $9.21 | 864,600 | — | — |
| 2022-01-21 | $8.89 | $8.89 | 1,181,700 | — | — |
| 2022-01-20 | $9.63 | $9.63 | 777,300 | — | — |
| 2022-01-19 | $9.50 | $9.50 | 846,700 | — | — |
| 2022-01-18 | $9.58 | $9.58 | 822,300 | — | — |
| 2022-01-14 | $10.38 | $10.38 | 594,400 | — | — |
| 2022-01-13 | $10.94 | $10.94 | 465,800 | — | — |
| 2022-01-12 | $11.18 | $11.18 | 370,800 | — | — |
| 2022-01-11 | $11.37 | $11.37 | 519,600 | — | — |
| 2022-01-10 | $10.72 | $10.72 | 470,600 | — | — |
| 2022-01-07 | $10.87 | $10.87 | 602,000 | — | — |
| 2022-01-06 | $11.31 | $11.31 | 887,800 | — | — |
| 2022-01-05 | $11.44 | $11.44 | 1,070,800 | — | — |
| 2022-01-04 | $12.96 | $12.96 | 602,600 | — | — |
| 2022-01-03 | $13.11 | $13.11 | 627,000 | — | — |