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
- 1992-04-07 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 | $9.34 | $9.34 | 107,300 | — | — |
| 2022-12-29 | $9.09 | $9.09 | 96,800 | — | — |
| 2022-12-28 | $8.28 | $8.28 | 166,500 | — | — |
| 2022-12-27 | $9.70 | $9.70 | 103,800 | — | — |
| 2022-12-23 | $9.46 | $9.46 | 77,300 | — | — |
| 2022-12-22 | $9.91 | $9.91 | 309,700 | — | — |
| 2022-12-21 | $10.50 | $10.50 | 364,700 | — | — |
| 2022-12-20 | $9.29 | $9.29 | 133,200 | — | — |
| 2022-12-19 | $9.09 | $9.09 | 107,300 | — | — |
| 2022-12-16 | $8.81 | $8.81 | 131,100 | — | — |
| 2022-12-15 | $8.50 | $8.50 | 76,200 | — | — |
| 2022-12-14 | $8.41 | $8.41 | 69,600 | — | — |
| 2022-12-13 | $8.25 | $8.25 | 72,800 | — | — |
| 2022-12-12 | $8.12 | $8.12 | 55,800 | — | — |
| 2022-12-09 | $7.86 | $7.86 | 49,700 | — | — |
| 2022-12-08 | $8.23 | $8.23 | 31,800 | — | — |
| 2022-12-07 | $8.36 | $8.36 | 39,700 | — | — |
| 2022-12-06 | $8.16 | $8.16 | 45,800 | — | — |
| 2022-12-05 | $8.69 | $8.69 | 59,800 | — | — |
| 2022-12-02 | $8.98 | $8.98 | 163,000 | — | — |
| 2022-12-01 | $8.78 | $8.78 | 334,300 | — | — |
| 2022-11-30 | $7.85 | $7.85 | 64,500 | — | — |
| 2022-11-29 | $7.93 | $7.93 | 89,300 | — | — |
| 2022-11-28 | $7.92 | $7.92 | 96,200 | — | — |
| 2022-11-25 | $7.98 | $7.98 | 98,400 | — | — |
| 2022-11-23 | $7.99 | $7.99 | 223,900 | — | — |
| 2022-11-22 | $7.98 | $7.98 | 584,800 | — | — |
| 2022-11-21 | $7.15 | $7.15 | 166,800 | — | — |
| 2022-11-18 | $6.99 | $6.99 | 20,800 | — | — |
| 2022-11-17 | $6.79 | $6.79 | 32,300 | — | — |
| 2022-11-16 | $6.97 | $6.97 | 35,100 | — | — |
| 2022-11-15 | $6.94 | $6.94 | 100,200 | — | — |
| 2022-11-14 | $6.74 | $6.74 | 192,300 | — | — |
| 2022-11-11 | $6.74 | $6.74 | 96,700 | — | — |
| 2022-11-10 | $6.71 | $6.71 | 79,000 | — | — |
| 2022-11-09 | $6.66 | $6.66 | 40,400 | — | — |
| 2022-11-08 | $6.64 | $6.64 | 142,600 | — | — |
| 2022-11-07 | $6.66 | $6.66 | 35,800 | — | — |
| 2022-11-04 | $6.65 | $6.65 | 28,500 | — | — |
| 2022-11-03 | $6.65 | $6.65 | 48,900 | — | — |
| 2022-11-02 | $6.60 | $6.60 | 42,400 | — | — |
| 2022-11-01 | $6.73 | $6.73 | 24,800 | — | — |
| 2022-10-31 | $6.60 | $6.60 | 73,600 | — | — |
| 2022-10-28 | $6.10 | $6.10 | 118,100 | — | — |
| 2022-10-27 | $5.99 | $5.99 | 115,700 | — | — |
| 2022-10-26 | $5.96 | $5.96 | 430,300 | — | — |
| 2022-10-25 | $5.75 | $5.75 | 155,100 | — | — |
| 2022-10-24 | $5.51 | $5.51 | 65,300 | — | — |
| 2022-10-21 | $5.42 | $5.42 | 13,100 | — | — |
| 2022-10-20 | $5.31 | $5.31 | 13,600 | — | — |
| 2022-10-19 | $5.25 | $5.25 | 33,100 | — | — |
| 2022-10-18 | $5.26 | $5.26 | 61,100 | — | — |
| 2022-10-17 | $5.10 | $5.10 | 39,500 | — | — |
| 2022-10-14 | $5.04 | $5.04 | 21,500 | — | — |
| 2022-10-13 | $5.11 | $5.11 | 39,100 | — | — |
| 2022-10-12 | $5.17 | $5.17 | 19,200 | — | — |
| 2022-10-11 | $5.05 | $5.05 | 22,800 | — | — |
| 2022-10-10 | $5.07 | $5.07 | 59,900 | — | — |
| 2022-10-07 | $5.15 | $5.15 | 6,300 | — | — |
| 2022-10-06 | $5.51 | $5.51 | 22,200 | — | — |
| 2022-10-05 | $5.25 | $5.25 | 16,000 | — | — |
| 2022-10-04 | $5.20 | $5.20 | 58,600 | — | — |
| 2022-10-03 | $5.37 | $5.37 | 50,100 | — | — |
| 2022-09-30 | $5.72 | $5.72 | 31,600 | — | — |
| 2022-09-29 | $5.69 | $5.69 | 6,200 | — | — |
| 2022-09-28 | $5.65 | $5.65 | 32,300 | — | — |
| 2022-09-27 | $5.35 | $5.35 | 164,400 | — | — |
| 2022-09-26 | $5.30 | $5.30 | 67,000 | — | — |
| 2022-09-23 | $5.33 | $5.33 | 32,200 | — | — |
| 2022-09-22 | $5.39 | $5.39 | 37,000 | — | — |
| 2022-09-21 | $5.30 | $5.30 | 46,600 | — | — |
| 2022-09-20 | $5.35 | $5.35 | 29,400 | — | — |
| 2022-09-19 | $5.30 | $5.30 | 50,300 | — | — |
| 2022-09-16 | $5.16 | $5.16 | 73,300 | — | — |
| 2022-09-15 | $5.28 | $5.28 | 52,900 | — | — |
| 2022-09-14 | $5.15 | $5.15 | 23,100 | — | — |
| 2022-09-13 | $5.30 | $5.30 | 79,000 | — | — |
| 2022-09-12 | $5.52 | $5.52 | 149,500 | — | — |
| 2022-09-09 | $5.45 | $5.45 | 23,600 | — | — |
| 2022-09-08 | $5.30 | $5.30 | 55,100 | — | — |
| 2022-09-07 | $5.43 | $5.43 | 31,400 | — | — |
| 2022-09-06 | $5.19 | $5.19 | 7,900 | — | — |
| 2022-09-02 | $5.40 | $5.40 | 10,900 | — | — |
| 2022-09-01 | $5.51 | $5.51 | 39,600 | — | — |
| 2022-08-31 | $5.44 | $5.44 | 30,200 | — | — |
| 2022-08-30 | $5.52 | $5.52 | 9,600 | — | — |
| 2022-08-29 | $5.61 | $5.61 | 11,200 | — | — |
| 2022-08-26 | $5.52 | $5.52 | 23,600 | — | — |
| 2022-08-25 | $5.58 | $5.58 | 28,600 | — | — |
| 2022-08-24 | $5.42 | $5.42 | 211,800 | — | — |
| 2022-08-23 | $5.47 | $5.47 | 33,000 | — | — |
| 2022-08-22 | $5.37 | $5.37 | 177,800 | — | — |
| 2022-08-19 | $5.58 | $5.58 | 64,500 | — | — |
| 2022-08-18 | $5.37 | $5.37 | 167,100 | — | — |
| 2022-08-17 | $5.53 | $5.53 | 36,100 | — | — |
| 2022-08-16 | $5.31 | $5.31 | 153,000 | — | — |
| 2022-08-15 | $5.31 | $5.31 | 102,600 | — | — |
| 2022-08-12 | $5.60 | $5.60 | 494,700 | — | — |
| 2022-08-11 | $5.75 | $5.75 | 165,100 | — | — |
| 2022-08-10 | $5.42 | $5.42 | 24,600 | — | — |
| 2022-08-09 | $5.32 | $5.32 | 54,100 | — | — |
| 2022-08-08 | $5.18 | $5.18 | 124,500 | — | — |
| 2022-08-05 | $5.17 | $5.17 | 16,700 | — | — |
| 2022-08-04 | $5.18 | $5.18 | 141,900 | — | — |
| 2022-08-03 | $5.28 | $5.28 | 32,300 | — | — |
| 2022-08-02 | $5.22 | $5.22 | 16,900 | — | — |
| 2022-08-01 | $5.45 | $5.45 | 36,700 | — | — |
| 2022-07-29 | $5.70 | $5.70 | 41,800 | — | — |
| 2022-07-28 | $5.74 | $5.74 | 14,700 | — | — |
| 2022-07-27 | $5.75 | $5.75 | 51,600 | — | — |
| 2022-07-26 | $5.71 | $5.71 | 8,500 | — | — |
| 2022-07-25 | $5.61 | $5.61 | 54,300 | — | — |
| 2022-07-22 | $5.65 | $5.65 | 54,500 | — | — |
| 2022-07-21 | $5.71 | $5.71 | 36,100 | — | — |
| 2022-07-20 | $5.68 | $5.68 | 38,800 | — | — |
| 2022-07-19 | $5.70 | $5.70 | 21,700 | — | — |
| 2022-07-18 | $5.51 | $5.51 | 31,500 | — | — |
| 2022-07-15 | $5.61 | $5.61 | 96,500 | — | — |
| 2022-07-14 | $5.51 | $5.51 | 18,100 | — | — |
| 2022-07-13 | $5.57 | $5.57 | 48,400 | — | — |
| 2022-07-12 | $5.49 | $5.49 | 73,900 | — | — |
| 2022-07-11 | $5.50 | $5.50 | 30,000 | — | — |
| 2022-07-08 | $5.49 | $5.49 | 22,700 | — | — |
| 2022-07-07 | $5.49 | $5.49 | 14,800 | — | — |
| 2022-07-06 | $5.51 | $5.51 | 22,100 | — | — |
| 2022-07-05 | $5.52 | $5.52 | 11,000 | — | — |
| 2022-07-01 | $5.66 | $5.66 | 52,200 | — | — |
| 2022-06-30 | $5.70 | $5.70 | 40,800 | — | — |
| 2022-06-29 | $5.52 | $5.52 | 122,400 | — | — |
| 2022-06-28 | $5.69 | $5.69 | 50,600 | — | — |
| 2022-06-27 | $5.64 | $5.64 | 11,700 | — | — |
| 2022-06-24 | $5.69 | $5.69 | 15,200 | — | — |
| 2022-06-23 | $5.70 | $5.70 | 14,700 | — | — |
| 2022-06-22 | $5.68 | $5.68 | 13,300 | — | — |
| 2022-06-21 | $5.74 | $5.74 | 23,700 | — | — |
| 2022-06-17 | $5.59 | $5.59 | 36,600 | — | — |
| 2022-06-16 | $5.57 | $5.57 | 28,900 | — | — |
| 2022-06-15 | $5.67 | $5.67 | 88,700 | — | — |
| 2022-06-14 | $5.79 | $5.79 | 26,300 | — | — |
| 2022-06-13 | $5.63 | $5.63 | 53,000 | — | — |
| 2022-06-10 | $5.95 | $5.95 | 39,000 | — | — |
| 2022-06-09 | $5.90 | $5.90 | 35,100 | — | — |
| 2022-06-08 | $5.95 | $5.95 | 59,700 | — | — |
| 2022-06-07 | $5.91 | $5.91 | 64,900 | — | — |
| 2022-06-06 | $5.88 | $5.88 | 44,800 | — | — |
| 2022-06-03 | $5.95 | $5.95 | 19,800 | — | — |
| 2022-06-02 | $5.93 | $5.93 | 49,000 | — | — |
| 2022-06-01 | $5.95 | $5.95 | 58,800 | — | — |
| 2022-05-31 | $5.94 | $5.94 | 42,100 | — | — |
| 2022-05-27 | $6.10 | $6.10 | 22,500 | — | — |
| 2022-05-26 | $6.00 | $6.00 | 39,800 | — | — |
| 2022-05-25 | $5.94 | $5.94 | 88,300 | — | — |
| 2022-05-24 | $5.99 | $5.99 | 47,700 | — | — |
| 2022-05-23 | $5.95 | $5.95 | 28,300 | — | — |
| 2022-05-20 | $6.13 | $6.13 | 10,600 | — | — |
| 2022-05-19 | $6.04 | $6.04 | 8,900 | — | — |
| 2022-05-18 | $6.10 | $6.10 | 12,700 | — | — |
| 2022-05-17 | $5.97 | $5.97 | 31,700 | — | — |
| 2022-05-16 | $5.94 | $5.94 | 45,800 | — | — |
| 2022-05-13 | $6.00 | $6.00 | 8,500 | — | — |
| 2022-05-12 | $5.95 | $5.95 | 12,900 | — | — |
| 2022-05-11 | $6.00 | $6.00 | 35,800 | — | — |
| 2022-05-10 | $6.00 | $6.00 | 73,800 | — | — |
| 2022-05-09 | $6.07 | $6.07 | 22,000 | — | — |
| 2022-05-06 | $6.05 | $6.05 | 28,200 | — | — |
| 2022-05-05 | $6.00 | $6.00 | 10,700 | — | — |
| 2022-05-04 | $6.04 | $6.04 | 8,700 | — | — |
| 2022-05-03 | $6.07 | $6.07 | 11,600 | — | — |
| 2022-05-02 | $6.10 | $6.10 | 13,500 | — | — |
| 2022-04-29 | $6.06 | $6.06 | 15,600 | — | — |
| 2022-04-28 | $6.09 | $6.09 | 17,500 | — | — |
| 2022-04-27 | $6.05 | $6.05 | 112,200 | — | — |
| 2022-04-26 | $5.80 | $5.80 | 98,300 | — | — |
| 2022-04-25 | $6.00 | $6.00 | 87,200 | — | — |
| 2022-04-22 | $6.04 | $6.04 | 59,200 | — | — |
| 2022-04-21 | $6.06 | $6.06 | 8,100 | — | — |
| 2022-04-20 | $6.12 | $6.12 | 42,800 | — | — |
| 2022-04-19 | $5.94 | $5.94 | 28,200 | — | — |
| 2022-04-18 | $5.55 | $5.55 | 17,800 | — | — |
| 2022-04-14 | $5.50 | $5.50 | 67,300 | — | — |
| 2022-04-13 | $5.71 | $5.71 | 71,100 | — | — |
| 2022-04-12 | $6.08 | $6.08 | 71,000 | — | — |
| 2022-04-11 | $6.30 | $6.30 | 43,500 | — | — |
| 2022-04-08 | $6.52 | $6.52 | 29,600 | — | — |
| 2022-04-07 | $6.51 | $6.51 | 82,000 | — | — |
| 2022-04-06 | $6.75 | $6.75 | 145,600 | — | — |
| 2022-04-05 | $6.74 | $6.74 | 183,500 | — | — |
| 2022-04-04 | $6.21 | $6.21 | 51,000 | — | — |
| 2022-04-01 | $5.77 | $5.77 | 43,500 | — | — |
| 2022-03-31 | $5.95 | $5.95 | 25,300 | — | — |
| 2022-03-30 | $5.99 | $5.99 | 19,800 | — | — |
| 2022-03-29 | $6.15 | $6.15 | 44,000 | — | — |
| 2022-03-28 | $6.00 | $6.00 | 41,700 | — | — |
| 2022-03-25 | $6.04 | $6.04 | 22,900 | — | — |
| 2022-03-24 | $6.16 | $6.16 | 14,200 | — | — |
| 2022-03-23 | $6.27 | $6.27 | 52,500 | — | — |
| 2022-03-22 | $6.26 | $6.26 | 20,300 | — | — |
| 2022-03-21 | $6.33 | $6.33 | 12,100 | — | — |
| 2022-03-18 | $6.56 | $6.56 | 18,500 | — | — |
| 2022-03-17 | $6.48 | $6.48 | 144,500 | — | — |
| 2022-03-16 | $6.74 | $6.74 | 17,900 | — | — |
| 2022-03-15 | $6.62 | $6.62 | 25,100 | — | — |
| 2022-03-14 | $6.74 | $6.74 | 93,800 | — | — |
| 2022-03-11 | $6.91 | $6.91 | 25,000 | — | — |
| 2022-03-10 | $6.97 | $6.97 | 31,900 | — | — |
| 2022-03-09 | $7.00 | $7.00 | 31,200 | — | — |
| 2022-03-08 | $6.87 | $6.87 | 28,100 | — | — |
| 2022-03-07 | $6.66 | $6.66 | 14,100 | — | — |
| 2022-03-04 | $7.00 | $7.00 | 14,500 | — | — |
| 2022-03-03 | $6.85 | $6.85 | 10,000 | — | — |
| 2022-03-02 | $7.00 | $7.00 | 12,900 | — | — |
| 2022-03-01 | $6.98 | $6.98 | 63,800 | — | — |
| 2022-02-28 | $6.97 | $6.97 | 20,200 | — | — |
| 2022-02-25 | $6.98 | $6.98 | 22,100 | — | — |
| 2022-02-24 | $6.99 | $6.99 | 36,800 | — | — |
| 2022-02-23 | $6.99 | $6.99 | 37,100 | — | — |
| 2022-02-22 | $6.99 | $6.99 | 72,200 | — | — |
| 2022-02-18 | $7.13 | $7.13 | 19,400 | — | — |
| 2022-02-17 | $7.03 | $7.03 | 14,300 | — | — |
| 2022-02-16 | $7.19 | $7.19 | 11,500 | — | — |
| 2022-02-15 | $7.23 | $7.23 | 13,300 | — | — |
| 2022-02-14 | $7.15 | $7.15 | 12,700 | — | — |
| 2022-02-11 | $7.31 | $7.31 | 18,400 | — | — |
| 2022-02-10 | $7.19 | $7.19 | 18,400 | — | — |
| 2022-02-09 | $7.25 | $7.25 | 14,900 | — | — |
| 2022-02-08 | $7.30 | $7.30 | 5,000 | — | — |
| 2022-02-07 | $7.23 | $7.23 | 10,300 | — | — |
| 2022-02-04 | $7.27 | $7.27 | 3,700 | — | — |
| 2022-02-03 | $7.08 | $7.08 | 11,700 | — | — |
| 2022-02-02 | $7.11 | $7.11 | 27,400 | — | — |
| 2022-02-01 | $7.27 | $7.27 | 13,200 | — | — |
| 2022-01-31 | $7.25 | $7.25 | 50,200 | — | — |
| 2022-01-28 | $7.14 | $7.14 | 27,400 | — | — |
| 2022-01-27 | $6.89 | $6.89 | 19,600 | — | — |
| 2022-01-26 | $7.00 | $7.00 | 13,500 | — | — |
| 2022-01-25 | $7.00 | $7.00 | 628,900 | — | — |
| 2022-01-24 | $7.01 | $7.01 | 21,000 | — | — |
| 2022-01-21 | $7.03 | $7.03 | 37,200 | — | — |
| 2022-01-20 | $7.10 | $7.10 | 15,400 | — | — |
| 2022-01-19 | $7.03 | $7.03 | 31,400 | — | — |
| 2022-01-18 | $7.10 | $7.10 | 17,600 | — | — |
| 2022-01-14 | $7.42 | $7.42 | 29,600 | — | — |
| 2022-01-13 | $7.32 | $7.32 | 18,000 | — | — |
| 2022-01-12 | $7.36 | $7.36 | 8,700 | — | — |
| 2022-01-11 | $7.34 | $7.34 | 6,800 | — | — |
| 2022-01-10 | $7.32 | $7.32 | 18,000 | — | — |
| 2022-01-07 | $7.25 | $7.25 | 18,900 | — | — |
| 2022-01-06 | $7.27 | $7.27 | 49,300 | — | — |
| 2022-01-05 | $7.42 | $7.42 | 37,900 | — | — |
| 2022-01-04 | $7.75 | $7.75 | 22,500 | — | — |
| 2022-01-03 | $7.85 | $7.85 | 32,000 | — | — |