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
- 2000-10-02 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 | $6.27 | $12.99 | 3,083,000 | — | — |
| 2022-12-29 | $6.36 | $13.18 | 4,571,700 | — | — |
| 2022-12-28 | $6.16 | $12.77 | 3,287,100 | — | — |
| 2022-12-27 | $6.26 | $12.97 | 4,320,100 | — | — |
| 2022-12-23 | $6.34 | $13.14 | 6,816,900 | — | — |
| 2022-12-22 | $6.36 | $13.18 | 8,454,400 | — | — |
| 2022-12-21 | $6.51 | $13.49 | 6,326,500 | — | — |
| 2022-12-20 | $6.29 | $13.04 | 8,494,800 | — | — |
| 2022-12-19 | $6.34 | $13.14 | 7,200,300 | — | — |
| 2022-12-16 | $6.39 | $13.24 | 8,792,900 | — | — |
| 2022-12-15 | $6.46 | $13.39 | 8,006,200 | — | — |
| 2022-12-14 | $6.62 | $13.72 | 8,260,800 | — | — |
| 2022-12-13 | $6.62 | $13.72 | 7,510,800 | — | — |
| 2022-12-12 | $6.76 | $14.01 | 6,516,900 | — | — |
| 2022-12-09 | $6.65 | $13.78 | 5,469,200 | — | — |
| 2022-12-08 | $6.74 | $13.97 | 8,243,800 | — | — |
| 2022-12-07 | $6.66 | $13.80 | 4,075,200 | — | — |
| 2022-12-06 | $6.66 | $13.80 | 7,581,200 | — | — |
| 2022-12-05 | $6.73 | $13.95 | 6,888,000 | — | — |
| 2022-12-02 | $6.78 | $14.05 | 7,769,100 | — | — |
| 2022-12-01 | $6.79 | $14.07 | 13,435,000 | — | — |
| 2022-11-30 | $6.80 | $14.09 | 16,140,900 | — | — |
| 2022-11-29 | $6.37 | $13.20 | 6,093,000 | — | — |
| 2022-11-28 | $6.34 | $13.14 | 8,032,200 | — | — |
| 2022-11-25 | $6.38 | $13.22 | 2,765,000 | — | — |
| 2022-11-23 | $6.49 | $13.45 | 4,534,700 | — | — |
| 2022-11-22 | $6.45 | $13.37 | 5,936,900 | — | — |
| 2022-11-21 | $6.27 | $12.99 | 8,030,900 | — | — |
| 2022-11-18 | $6.34 | $13.14 | 8,707,100 | — | — |
| 2022-11-17 | $6.30 | $13.06 | 7,138,200 | — | — |
| 2022-11-16 | $6.18 | $12.81 | 14,470,500 | — | — |
| 2022-11-15 | $6.36 | $13.18 | 14,742,100 | — | — |
| 2022-11-14 | $6.17 | $12.79 | 10,878,500 | — | — |
| 2022-11-11 | $6.28 | $13.02 | 12,869,100 | — | — |
| 2022-11-10 | $6.04 | $12.52 | 16,037,700 | — | — |
| 2022-11-09 | $5.51 | $11.42 | 8,916,100 | — | — |
| 2022-11-08 | $5.60 | $11.61 | 10,173,600 | — | — |
| 2022-11-07 | $5.56 | $11.52 | 8,523,200 | — | — |
| 2022-11-04 | $5.43 | $11.25 | 9,297,000 | — | — |
| 2022-11-03 | $5.04 | $10.45 | 8,407,100 | — | — |
| 2022-11-02 | $4.97 | $10.30 | 8,830,800 | — | — |
| 2022-11-01 | $5.13 | $10.63 | 4,930,700 | — | — |
| 2022-10-31 | $5.09 | $10.55 | 7,099,400 | — | — |
| 2022-10-28 | $5.31 | $11.00 | 7,974,600 | — | — |
| 2022-10-27 | $5.20 | $10.78 | 7,730,900 | — | — |
| 2022-10-26 | $5.19 | $10.76 | 9,216,900 | — | — |
| 2022-10-25 | $5.21 | $10.80 | 8,371,900 | — | — |
| 2022-10-24 | $5.12 | $10.61 | 5,877,300 | — | — |
| 2022-10-21 | $5.08 | $10.53 | 10,038,200 | — | — |
| 2022-10-20 | $4.89 | $10.13 | 7,102,400 | — | — |
| 2022-10-19 | $4.82 | $9.99 | 6,848,400 | — | — |
| 2022-10-18 | $4.81 | $9.97 | 9,480,100 | — | — |
| 2022-10-17 | $5.04 | $10.45 | 11,220,700 | — | — |
| 2022-10-14 | $4.82 | $9.99 | 16,115,700 | — | — |
| 2022-10-13 | $4.83 | $10.01 | 10,787,500 | — | — |
| 2022-10-12 | $4.65 | $9.64 | 7,777,000 | — | — |
| 2022-10-11 | $4.61 | $9.55 | 14,056,300 | — | — |
| 2022-10-10 | $5.07 | $10.51 | 13,115,200 | — | — |
| 2022-10-07 | $5.20 | $10.78 | 14,196,400 | — | — |
| 2022-10-06 | $5.44 | $11.27 | 9,818,700 | — | — |
| 2022-10-05 | $5.46 | $11.32 | 9,060,500 | — | — |
| 2022-10-04 | $5.43 | $11.25 | 13,996,700 | — | — |
| 2022-10-03 | $5.05 | $10.47 | 9,874,500 | — | — |
| 2022-09-30 | $4.99 | $10.34 | 9,138,800 | — | — |
| 2022-09-29 | $5.01 | $10.38 | 10,082,700 | — | — |
| 2022-09-28 | $5.15 | $10.67 | 11,126,000 | — | — |
| 2022-09-27 | $5.25 | $10.88 | 13,270,700 | — | — |
| 2022-09-26 | $5.15 | $10.67 | 11,283,400 | — | — |
| 2022-09-23 | $5.29 | $10.96 | 12,421,300 | — | — |
| 2022-09-22 | $5.46 | $11.32 | 13,207,200 | — | — |
| 2022-09-21 | $5.51 | $11.42 | 8,470,100 | — | — |
| 2022-09-20 | $5.55 | $11.50 | 7,182,600 | — | — |
| 2022-09-19 | $5.58 | $11.56 | 8,397,800 | — | — |
| 2022-09-16 | $5.57 | $11.54 | 10,996,700 | — | — |
| 2022-09-15 | $5.38 | $11.15 | 8,728,800 | — | — |
| 2022-09-14 | $5.45 | $11.29 | 8,153,400 | — | — |
| 2022-09-13 | $5.45 | $11.29 | 12,651,700 | — | — |
| 2022-09-12 | $5.67 | $11.75 | 6,831,700 | — | — |
| 2022-09-09 | $5.75 | $11.92 | 7,779,100 | — | — |
| 2022-09-08 | $5.66 | $11.73 | 8,355,200 | — | — |
| 2022-09-07 | $5.53 | $11.46 | 6,434,100 | — | — |
| 2022-09-06 | $5.49 | $11.38 | 8,446,900 | — | — |
| 2022-09-02 | $5.51 | $11.42 | 8,952,800 | — | — |
| 2022-09-01 | $5.60 | $11.61 | 9,366,800 | — | — |
| 2022-08-31 | $5.76 | $11.94 | 6,990,000 | — | — |
| 2022-08-30 | $5.74 | $11.90 | 6,632,100 | — | — |
| 2022-08-29 | $5.71 | $11.83 | 5,546,200 | — | — |
| 2022-08-26 | $5.82 | $12.06 | 7,868,500 | — | — |
| 2022-08-25 | $6.06 | $12.56 | 5,262,900 | — | — |
| 2022-08-24 | $5.87 | $12.17 | 3,213,400 | — | — |
| 2022-08-23 | $5.92 | $12.27 | 4,410,500 | — | — |
| 2022-08-22 | $5.86 | $12.14 | 6,619,200 | — | — |
| 2022-08-19 | $6.07 | $12.58 | 5,199,900 | — | — |
| 2022-08-18 | $6.26 | $12.97 | 4,251,300 | — | — |
| 2022-08-17 | $6.22 | $12.89 | 5,476,000 | — | — |
| 2022-08-16 | $6.31 | $13.08 | 5,529,800 | — | — |
| 2022-08-15 | $6.36 | $13.18 | 4,302,900 | — | — |
| 2022-08-12 | $6.40 | $13.26 | 7,572,100 | — | — |
| 2022-08-11 | $6.20 | $12.85 | 6,382,200 | — | — |
| 2022-08-10 | $6.19 | $12.83 | 7,970,700 | — | — |
| 2022-08-09 | $5.89 | $12.21 | 7,842,200 | — | — |
| 2022-08-08 | $6.06 | $12.56 | 7,054,100 | — | — |
| 2022-08-05 | $6.08 | $12.60 | 5,849,200 | — | — |
| 2022-08-04 | $6.02 | $12.48 | 4,562,900 | — | — |
| 2022-08-03 | $5.90 | $12.23 | 5,572,400 | — | — |
| 2022-08-02 | $5.77 | $11.96 | 6,717,700 | — | — |
| 2022-08-01 | $5.81 | $12.04 | 6,638,200 | — | — |
| 2022-07-29 | $5.89 | $12.21 | 5,910,600 | — | — |
| 2022-07-28 | $5.90 | $12.23 | 6,784,500 | — | — |
| 2022-07-27 | $5.85 | $12.12 | 5,877,600 | — | — |
| 2022-07-26 | $5.54 | $11.48 | 2,994,200 | — | — |
| 2022-07-25 | $5.67 | $11.75 | 3,246,800 | — | — |
| 2022-07-22 | $5.66 | $11.73 | 3,913,000 | — | — |
| 2022-07-21 | $5.80 | $12.02 | 3,823,200 | — | — |
| 2022-07-20 | $5.67 | $11.75 | 6,023,200 | — | — |
| 2022-07-19 | $5.64 | $11.69 | 4,531,300 | — | — |
| 2022-07-18 | $5.40 | $11.19 | 3,942,700 | — | — |
| 2022-07-15 | $5.35 | $11.09 | 4,808,400 | — | — |
| 2022-07-14 | $5.27 | $10.92 | 5,677,300 | — | — |
| 2022-07-13 | $5.09 | $10.55 | 4,407,300 | — | — |
| 2022-07-12 | $5.06 | $10.49 | 4,121,400 | — | — |
| 2022-07-11 | $5.05 | $10.47 | 4,652,900 | — | — |
| 2022-07-08 | $5.17 | $10.71 | 3,705,100 | — | — |
| 2022-07-07 | $5.11 | $10.59 | 5,428,600 | — | — |
| 2022-07-06 | $4.96 | $10.28 | 5,270,500 | — | — |
| 2022-07-05 | $5.06 | $10.49 | 6,600,900 | — | — |
| 2022-07-01 | $5.01 | $10.38 | 7,141,400 | — | — |
| 2022-06-30 | $5.17 | $10.71 | 6,111,100 | — | — |
| 2022-06-29 | $5.31 | $11.00 | 5,978,500 | — | — |
| 2022-06-28 | $6.00 | $11.44 | 7,263,800 | — | — |
| 2022-06-27 | $6.33 | $12.07 | 5,082,400 | — | — |
| 2022-06-24 | $6.28 | $11.98 | 7,556,000 | — | — |
| 2022-06-23 | $6.35 | $12.11 | 5,201,500 | — | — |
| 2022-06-22 | $6.43 | $12.26 | 5,218,700 | — | — |
| 2022-06-21 | $6.74 | $12.85 | 3,925,200 | — | — |
| 2022-06-17 | $6.52 | $12.43 | 6,902,300 | — | — |
| 2022-06-16 | $6.49 | $12.38 | 8,948,300 | — | — |
| 2022-06-15 | $6.84 | $13.04 | 6,548,300 | — | — |
| 2022-06-14 | $6.74 | $12.85 | 9,822,600 | — | — |
| 2022-06-13 | $6.52 | $12.43 | 9,774,100 | — | — |
| 2022-06-10 | $6.92 | $13.20 | 9,090,100 | — | — |
| 2022-06-09 | $7.03 | $13.41 | 6,696,000 | — | — |
| 2022-06-08 | $7.07 | $13.48 | 5,661,600 | — | — |
| 2022-06-07 | $7.16 | $13.65 | 4,562,200 | — | — |
| 2022-06-06 | $7.15 | $13.64 | 4,159,900 | — | — |
| 2022-06-03 | $7.13 | $13.60 | 7,894,500 | — | — |
| 2022-06-02 | $7.30 | $13.92 | 6,073,700 | — | — |
| 2022-06-01 | $7.04 | $13.43 | 5,136,500 | — | — |
| 2022-05-31 | $7.15 | $13.64 | 4,992,300 | — | — |
| 2022-05-27 | $7.08 | $13.50 | 5,603,700 | — | — |
| 2022-05-26 | $6.93 | $13.22 | 6,203,000 | — | — |
| 2022-05-25 | $6.73 | $12.83 | 7,167,400 | — | — |
| 2022-05-24 | $6.55 | $12.49 | 6,090,900 | — | — |
| 2022-05-23 | $6.70 | $12.78 | 5,735,100 | — | — |
| 2022-05-20 | $6.63 | $12.64 | 9,435,300 | — | — |
| 2022-05-19 | $6.54 | $12.47 | 7,518,500 | — | — |
| 2022-05-18 | $6.42 | $12.24 | 8,199,300 | — | — |
| 2022-05-17 | $6.81 | $12.99 | 7,194,900 | — | — |
| 2022-05-16 | $6.50 | $12.40 | 5,537,600 | — | — |
| 2022-05-13 | $6.62 | $12.62 | 9,007,300 | — | — |
| 2022-05-12 | $6.33 | $12.07 | 8,203,600 | — | — |
| 2022-05-11 | $6.32 | $12.05 | 7,434,300 | — | — |
| 2022-05-10 | $6.48 | $12.36 | 13,121,000 | — | — |
| 2022-05-09 | $6.19 | $11.80 | 8,786,700 | — | — |
| 2022-05-06 | $6.51 | $12.41 | 7,676,400 | — | — |
| 2022-05-05 | $6.57 | $12.53 | 9,069,400 | — | — |
| 2022-05-04 | $6.90 | $13.16 | 7,947,700 | — | — |
| 2022-05-03 | $6.62 | $12.62 | 6,481,700 | — | — |
| 2022-05-02 | $6.54 | $12.47 | 7,880,200 | — | — |
| 2022-04-29 | $6.44 | $12.28 | 9,239,900 | — | — |
| 2022-04-28 | $6.94 | $13.23 | 10,302,500 | — | — |
| 2022-04-27 | $6.23 | $11.88 | 7,121,200 | — | — |
| 2022-04-26 | $6.27 | $11.96 | 9,022,900 | — | — |
| 2022-04-25 | $6.65 | $12.68 | 8,521,100 | — | — |
| 2022-04-22 | $6.66 | $12.70 | 8,587,300 | — | — |
| 2022-04-21 | $6.73 | $12.83 | 6,670,400 | — | — |
| 2022-04-20 | $6.88 | $13.12 | 6,349,700 | — | — |
| 2022-04-19 | $6.85 | $13.06 | 4,677,900 | — | — |
| 2022-04-18 | $6.81 | $12.99 | 4,362,200 | — | — |
| 2022-04-14 | $6.72 | $12.82 | 4,772,900 | — | — |
| 2022-04-13 | $6.94 | $13.23 | 5,388,900 | — | — |
| 2022-04-12 | $6.63 | $12.64 | 4,918,800 | — | — |
| 2022-04-11 | $6.64 | $12.66 | 5,666,500 | — | — |
| 2022-04-08 | $6.83 | $13.02 | 6,756,800 | — | — |
| 2022-04-07 | $6.93 | $13.22 | 8,221,400 | — | — |
| 2022-04-06 | $7.00 | $13.35 | 7,614,700 | — | — |
| 2022-04-05 | $6.95 | $13.25 | 7,657,100 | — | — |
| 2022-04-04 | $7.19 | $13.71 | 3,690,900 | — | — |
| 2022-04-01 | $7.04 | $13.43 | 6,981,100 | — | — |
| 2022-03-31 | $7.09 | $13.52 | 6,070,000 | — | — |
| 2022-03-30 | $7.25 | $13.83 | 5,621,000 | — | — |
| 2022-03-29 | $7.46 | $14.23 | 5,990,800 | — | — |
| 2022-03-28 | $7.35 | $14.02 | 4,563,500 | — | — |
| 2022-03-25 | $7.43 | $14.17 | 5,170,300 | — | — |
| 2022-03-24 | $7.52 | $14.34 | 7,857,000 | — | — |
| 2022-03-23 | $7.28 | $13.88 | 7,706,800 | — | — |
| 2022-03-22 | $7.50 | $14.30 | 6,356,100 | — | — |
| 2022-03-21 | $7.45 | $14.21 | 7,663,800 | — | — |
| 2022-03-18 | $7.59 | $14.47 | 8,627,300 | — | — |
| 2022-03-17 | $7.49 | $14.28 | 6,886,400 | — | — |
| 2022-03-16 | $7.35 | $14.02 | 8,595,100 | — | — |
| 2022-03-15 | $7.03 | $13.41 | 7,534,300 | — | — |
| 2022-03-14 | $6.98 | $13.31 | 7,503,100 | — | — |
| 2022-03-11 | $7.01 | $13.37 | 5,934,100 | — | — |
| 2022-03-10 | $7.09 | $13.52 | 5,302,800 | — | — |
| 2022-03-09 | $7.17 | $13.67 | 5,547,400 | — | — |
| 2022-03-08 | $6.82 | $13.01 | 8,262,800 | — | — |
| 2022-03-07 | $6.64 | $12.66 | 10,042,700 | — | — |
| 2022-03-04 | $7.09 | $13.52 | 7,700,000 | — | — |
| 2022-03-03 | $7.34 | $14.00 | 4,818,100 | — | — |
| 2022-03-02 | $7.40 | $14.11 | 5,560,700 | — | — |
| 2022-03-01 | $7.21 | $13.75 | 6,847,600 | — | — |
| 2022-02-28 | $7.23 | $13.79 | 6,266,800 | — | — |
| 2022-02-25 | $7.31 | $13.94 | 5,998,800 | — | — |
| 2022-02-24 | $7.24 | $13.81 | 6,706,000 | — | — |
| 2022-02-23 | $7.18 | $13.69 | 6,111,100 | — | — |
| 2022-02-22 | $7.34 | $14.00 | 6,852,200 | — | — |
| 2022-02-18 | $7.42 | $14.15 | 4,617,400 | — | — |
| 2022-02-17 | $7.38 | $14.07 | 5,324,100 | — | — |
| 2022-02-16 | $7.55 | $14.40 | 3,127,700 | — | — |
| 2022-02-15 | $7.51 | $14.32 | 5,551,500 | — | — |
| 2022-02-14 | $7.19 | $13.71 | 4,620,900 | — | — |
| 2022-02-11 | $7.27 | $13.86 | 7,329,700 | — | — |
| 2022-02-10 | $7.56 | $14.42 | 6,311,800 | — | — |
| 2022-02-09 | $7.48 | $14.26 | 4,964,400 | — | — |
| 2022-02-08 | $7.23 | $13.79 | 3,499,500 | — | — |
| 2022-02-07 | $7.12 | $13.58 | 4,617,900 | — | — |
| 2022-02-04 | $7.03 | $13.41 | 4,395,900 | — | — |
| 2022-02-03 | $6.88 | $13.12 | 6,409,000 | — | — |
| 2022-02-02 | $7.27 | $13.86 | 5,290,300 | — | — |
| 2022-02-01 | $7.19 | $13.71 | 4,286,300 | — | — |
| 2022-01-31 | $7.08 | $13.50 | 5,116,100 | — | — |
| 2022-01-28 | $6.77 | $12.91 | 5,148,800 | — | — |
| 2022-01-27 | $6.71 | $12.80 | 6,997,700 | — | — |
| 2022-01-26 | $7.09 | $13.52 | 5,891,500 | — | — |
| 2022-01-25 | $7.01 | $13.37 | 8,430,300 | — | — |
| 2022-01-24 | $7.21 | $13.75 | 9,158,500 | — | — |
| 2022-01-21 | $7.17 | $13.67 | 6,265,900 | — | — |
| 2022-01-20 | $7.48 | $14.26 | 6,610,400 | — | — |
| 2022-01-19 | $7.48 | $14.26 | 5,502,700 | — | — |
| 2022-01-18 | $7.69 | $14.66 | 6,526,100 | — | — |
| 2022-01-14 | $7.93 | $15.12 | 8,007,600 | — | — |
| 2022-01-13 | $7.82 | $14.91 | 6,855,500 | — | — |
| 2022-01-12 | $7.85 | $14.97 | 3,991,900 | — | — |
| 2022-01-11 | $7.91 | $15.08 | 5,140,800 | — | — |
| 2022-01-10 | $7.84 | $14.95 | 5,566,500 | — | — |
| 2022-01-07 | $7.64 | $14.57 | 4,652,700 | — | — |
| 2022-01-06 | $7.99 | $15.24 | 3,701,300 | — | — |
| 2022-01-05 | $7.92 | $15.10 | 5,085,500 | — | — |
| 2022-01-04 | $7.88 | $15.03 | 4,285,200 | — | — |
| 2022-01-03 | $7.87 | $15.01 | 3,635,300 | — | — |