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
- 2017-08-21 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 | $5.85 | $5.85 | 77,100 | — | — |
| 2022-12-29 | $5.88 | $5.88 | 70,500 | — | — |
| 2022-12-28 | $5.70 | $5.70 | 93,400 | — | — |
| 2022-12-27 | $5.89 | $5.89 | 52,700 | — | — |
| 2022-12-23 | $5.92 | $5.92 | 44,200 | — | — |
| 2022-12-22 | $5.92 | $5.92 | 102,700 | — | — |
| 2022-12-21 | $5.97 | $5.97 | 67,200 | — | — |
| 2022-12-20 | $6.07 | $6.07 | 114,200 | — | — |
| 2022-12-19 | $5.97 | $5.97 | 141,800 | — | — |
| 2022-12-16 | $6.31 | $6.31 | 181,500 | — | — |
| 2022-12-15 | $6.32 | $6.32 | 75,900 | — | — |
| 2022-12-14 | $6.44 | $6.44 | 66,100 | — | — |
| 2022-12-13 | $6.52 | $6.52 | 126,300 | — | — |
| 2022-12-12 | $6.64 | $6.64 | 103,400 | — | — |
| 2022-12-09 | $6.58 | $6.58 | 68,300 | — | — |
| 2022-12-08 | $6.61 | $6.61 | 72,000 | — | — |
| 2022-12-07 | $6.71 | $6.71 | 55,200 | — | — |
| 2022-12-06 | $6.96 | $6.96 | 167,100 | — | — |
| 2022-12-05 | $7.00 | $7.00 | 87,900 | — | — |
| 2022-12-02 | $7.12 | $7.12 | 81,400 | — | — |
| 2022-12-01 | $7.00 | $7.00 | 81,300 | — | — |
| 2022-11-30 | $7.06 | $7.06 | 121,000 | — | — |
| 2022-11-29 | $6.92 | $6.92 | 63,400 | — | — |
| 2022-11-28 | $7.10 | $7.10 | 152,700 | — | — |
| 2022-11-25 | $7.20 | $7.20 | 30,900 | — | — |
| 2022-11-23 | $7.28 | $7.28 | 67,400 | — | — |
| 2022-11-22 | $7.45 | $7.45 | 70,700 | — | — |
| 2022-11-21 | $7.45 | $7.45 | 104,200 | — | — |
| 2022-11-18 | $7.32 | $7.32 | 53,700 | — | — |
| 2022-11-17 | $7.23 | $7.23 | 93,100 | — | — |
| 2022-11-16 | $7.31 | $7.31 | 59,400 | — | — |
| 2022-11-15 | $7.28 | $7.28 | 99,800 | — | — |
| 2022-11-14 | $7.24 | $7.24 | 152,200 | — | — |
| 2022-11-11 | $7.30 | $7.30 | 146,100 | — | — |
| 2022-11-10 | $7.52 | $7.52 | 134,800 | — | — |
| 2022-11-09 | $7.16 | $7.16 | 155,500 | — | — |
| 2022-11-08 | $7.07 | $7.07 | 363,800 | — | — |
| 2022-11-07 | $7.02 | $7.02 | 666,800 | — | — |
| 2022-11-04 | $6.98 | $6.98 | 766,600 | — | — |
| 2022-11-03 | $6.53 | $6.53 | 535,000 | — | — |
| 2022-11-02 | $6.43 | $6.43 | 508,600 | — | — |
| 2022-11-01 | $6.40 | $6.40 | 333,400 | — | — |
| 2022-10-31 | $6.41 | $6.41 | 284,500 | — | — |
| 2022-10-28 | $6.44 | $6.44 | 265,900 | — | — |
| 2022-10-27 | $6.37 | $6.37 | 464,400 | — | — |
| 2022-10-26 | $6.37 | $6.37 | 167,000 | — | — |
| 2022-10-25 | $6.35 | $6.35 | 150,300 | — | — |
| 2022-10-24 | $6.41 | $6.41 | 323,700 | — | — |
| 2022-10-21 | $6.48 | $6.48 | 114,000 | — | — |
| 2022-10-20 | $6.47 | $6.47 | 116,100 | — | — |
| 2022-10-19 | $6.50 | $6.50 | 115,600 | — | — |
| 2022-10-18 | $6.52 | $6.52 | 267,300 | — | — |
| 2022-10-17 | $6.50 | $6.50 | 69,400 | — | — |
| 2022-10-14 | $6.41 | $6.41 | 72,600 | — | — |
| 2022-10-13 | $6.55 | $6.55 | 131,100 | — | — |
| 2022-10-12 | $6.53 | $6.53 | 85,800 | — | — |
| 2022-10-11 | $6.56 | $6.56 | 51,000 | — | — |
| 2022-10-10 | $6.38 | $6.38 | 62,500 | — | — |
| 2022-10-07 | $6.45 | $6.45 | 77,900 | — | — |
| 2022-10-06 | $6.51 | $6.51 | 78,600 | — | — |
| 2022-10-05 | $6.50 | $6.50 | 249,700 | — | — |
| 2022-10-04 | $6.63 | $6.63 | 119,300 | — | — |
| 2022-10-03 | $6.50 | $6.50 | 73,700 | — | — |
| 2022-09-30 | $6.45 | $6.45 | 74,000 | — | — |
| 2022-09-29 | $6.59 | $6.59 | 92,100 | — | — |
| 2022-09-28 | $6.77 | $6.77 | 190,700 | — | — |
| 2022-09-27 | $6.60 | $6.60 | 44,900 | — | — |
| 2022-09-26 | $6.67 | $6.67 | 42,800 | — | — |
| 2022-09-23 | $6.71 | $6.71 | 65,300 | — | — |
| 2022-09-22 | $6.71 | $6.71 | 26,200 | — | — |
| 2022-09-21 | $6.83 | $6.83 | 28,800 | — | — |
| 2022-09-20 | $6.93 | $6.93 | 32,900 | — | — |
| 2022-09-19 | $7.07 | $7.07 | 58,300 | — | — |
| 2022-09-16 | $6.78 | $6.78 | 167,200 | — | — |
| 2022-09-15 | $7.00 | $7.00 | 42,700 | — | — |
| 2022-09-14 | $6.77 | $6.77 | 72,900 | — | — |
| 2022-09-13 | $6.88 | $6.88 | 57,500 | — | — |
| 2022-09-12 | $7.00 | $7.00 | 64,200 | — | — |
| 2022-09-09 | $7.04 | $7.04 | 66,100 | — | — |
| 2022-09-08 | $6.74 | $6.74 | 30,700 | — | — |
| 2022-09-07 | $6.69 | $6.69 | 31,900 | — | — |
| 2022-09-06 | $6.73 | $6.73 | 57,500 | — | — |
| 2022-09-02 | $6.68 | $6.68 | 25,500 | — | — |
| 2022-09-01 | $6.70 | $6.70 | 17,700 | — | — |
| 2022-08-31 | $6.70 | $6.70 | 30,200 | — | — |
| 2022-08-30 | $6.68 | $6.68 | 16,200 | — | — |
| 2022-08-29 | $6.86 | $6.86 | 33,000 | — | — |
| 2022-08-26 | $6.92 | $6.92 | 35,900 | — | — |
| 2022-08-25 | $7.21 | $7.21 | 39,400 | — | — |
| 2022-08-24 | $7.04 | $7.04 | 40,600 | — | — |
| 2022-08-23 | $6.92 | $6.92 | 21,500 | — | — |
| 2022-08-22 | $6.91 | $6.91 | 49,100 | — | — |
| 2022-08-19 | $6.74 | $6.74 | 65,900 | — | — |
| 2022-08-18 | $7.02 | $7.02 | 32,200 | — | — |
| 2022-08-17 | $7.04 | $7.04 | 45,400 | — | — |
| 2022-08-16 | $7.12 | $7.12 | 22,300 | — | — |
| 2022-08-15 | $7.35 | $7.35 | 28,200 | — | — |
| 2022-08-12 | $7.48 | $7.48 | 31,400 | — | — |
| 2022-08-11 | $7.21 | $7.21 | 22,800 | — | — |
| 2022-08-10 | $7.25 | $7.25 | 24,900 | — | — |
| 2022-08-09 | $7.21 | $7.21 | 37,900 | — | — |
| 2022-08-08 | $7.13 | $7.13 | 76,000 | — | — |
| 2022-08-05 | $7.26 | $7.26 | 41,000 | — | — |
| 2022-08-04 | $7.01 | $7.01 | 51,700 | — | — |
| 2022-08-03 | $6.95 | $6.95 | 68,200 | — | — |
| 2022-08-02 | $6.66 | $6.66 | 62,800 | — | — |
| 2022-08-01 | $6.49 | $6.49 | 38,300 | — | — |
| 2022-07-29 | $6.53 | $6.53 | 50,700 | — | — |
| 2022-07-28 | $6.48 | $6.48 | 43,800 | — | — |
| 2022-07-27 | $6.40 | $6.40 | 28,000 | — | — |
| 2022-07-26 | $6.24 | $6.24 | 16,400 | — | — |
| 2022-07-25 | $6.23 | $6.23 | 54,900 | — | — |
| 2022-07-22 | $6.26 | $6.26 | 22,200 | — | — |
| 2022-07-21 | $6.49 | $6.49 | 46,900 | — | — |
| 2022-07-20 | $6.54 | $6.54 | 56,500 | — | — |
| 2022-07-19 | $6.41 | $6.41 | 27,200 | — | — |
| 2022-07-18 | $6.23 | $6.23 | 36,200 | — | — |
| 2022-07-15 | $6.38 | $6.38 | 53,700 | — | — |
| 2022-07-14 | $6.41 | $6.41 | 34,000 | — | — |
| 2022-07-13 | $6.35 | $6.35 | 23,000 | — | — |
| 2022-07-12 | $6.28 | $6.28 | 29,200 | — | — |
| 2022-07-11 | $6.29 | $6.29 | 31,800 | — | — |
| 2022-07-08 | $6.28 | $6.28 | 50,000 | — | — |
| 2022-07-07 | $6.17 | $6.17 | 22,600 | — | — |
| 2022-07-06 | $5.98 | $5.98 | 29,600 | — | — |
| 2022-07-05 | $6.06 | $6.06 | 40,900 | — | — |
| 2022-07-01 | $6.11 | $6.11 | 37,300 | — | — |
| 2022-06-30 | $6.06 | $6.06 | 42,200 | — | — |
| 2022-06-29 | $5.98 | $5.98 | 35,500 | — | — |
| 2022-06-28 | $6.08 | $6.08 | 59,800 | — | — |
| 2022-06-27 | $6.18 | $6.18 | 42,000 | — | — |
| 2022-06-24 | $6.11 | $6.11 | 112,900 | — | — |
| 2022-06-23 | $6.03 | $6.03 | 94,600 | — | — |
| 2022-06-22 | $5.88 | $5.88 | 44,700 | — | — |
| 2022-06-21 | $5.84 | $5.84 | 72,900 | — | — |
| 2022-06-17 | $5.61 | $5.61 | 165,800 | — | — |
| 2022-06-16 | $5.80 | $5.80 | 70,400 | — | — |
| 2022-06-15 | $5.91 | $5.91 | 70,800 | — | — |
| 2022-06-14 | $5.72 | $5.72 | 81,000 | — | — |
| 2022-06-13 | $5.49 | $5.49 | 89,300 | — | — |
| 2022-06-10 | $5.77 | $5.77 | 44,000 | — | — |
| 2022-06-09 | $5.99 | $5.99 | 58,300 | — | — |
| 2022-06-08 | $5.96 | $5.96 | 123,200 | — | — |
| 2022-06-07 | $5.66 | $5.66 | 66,600 | — | — |
| 2022-06-06 | $5.49 | $5.49 | 47,100 | — | — |
| 2022-06-03 | $5.43 | $5.43 | 45,300 | — | — |
| 2022-06-02 | $5.37 | $5.37 | 33,900 | — | — |
| 2022-06-01 | $5.23 | $5.23 | 63,800 | — | — |
| 2022-05-31 | $5.41 | $5.41 | 74,200 | — | — |
| 2022-05-27 | $5.40 | $5.40 | 25,200 | — | — |
| 2022-05-26 | $5.34 | $5.34 | 49,900 | — | — |
| 2022-05-25 | $5.20 | $5.20 | 24,900 | — | — |
| 2022-05-24 | $5.21 | $5.21 | 267,400 | — | — |
| 2022-05-23 | $5.06 | $5.06 | 59,600 | — | — |
| 2022-05-20 | $5.01 | $5.01 | 35,900 | — | — |
| 2022-05-19 | $5.02 | $5.02 | 98,300 | — | — |
| 2022-05-18 | $4.64 | $4.64 | 71,000 | — | — |
| 2022-05-17 | $4.78 | $4.78 | 143,900 | — | — |
| 2022-05-16 | $4.65 | $4.65 | 59,000 | — | — |
| 2022-05-13 | $4.75 | $4.75 | 68,400 | — | — |
| 2022-05-12 | $4.69 | $4.69 | 77,100 | — | — |
| 2022-05-11 | $4.84 | $4.84 | 81,300 | — | — |
| 2022-05-10 | $5.05 | $5.05 | 65,800 | — | — |
| 2022-05-09 | $5.23 | $5.23 | 49,900 | — | — |
| 2022-05-06 | $5.41 | $5.41 | 73,700 | — | — |
| 2022-05-05 | $5.26 | $5.26 | 373,800 | — | — |
| 2022-05-04 | $5.26 | $5.26 | 100,100 | — | — |
| 2022-05-03 | $5.32 | $5.32 | 93,300 | — | — |
| 2022-05-02 | $5.44 | $5.44 | 100,800 | — | — |
| 2022-04-29 | $5.58 | $5.58 | 85,400 | — | — |
| 2022-04-28 | $5.77 | $5.77 | 28,900 | — | — |
| 2022-04-27 | $5.82 | $5.82 | 44,200 | — | — |
| 2022-04-26 | $5.70 | $5.70 | 49,600 | — | — |
| 2022-04-25 | $5.82 | $5.82 | 54,500 | — | — |
| 2022-04-22 | $5.87 | $5.87 | 56,000 | — | — |
| 2022-04-21 | $6.11 | $6.11 | 48,400 | — | — |
| 2022-04-20 | $6.17 | $6.17 | 31,100 | — | — |
| 2022-04-19 | $6.13 | $6.13 | 43,100 | — | — |
| 2022-04-18 | $6.17 | $6.17 | 38,700 | — | — |
| 2022-04-14 | $6.27 | $6.27 | 24,800 | — | — |
| 2022-04-13 | $6.35 | $6.35 | 31,000 | — | — |
| 2022-04-12 | $6.27 | $6.27 | 62,600 | — | — |
| 2022-04-11 | $6.38 | $6.38 | 69,100 | — | — |
| 2022-04-08 | $6.44 | $6.44 | 59,000 | — | — |
| 2022-04-07 | $6.36 | $6.36 | 58,200 | — | — |
| 2022-04-06 | $6.52 | $6.52 | 88,900 | — | — |
| 2022-04-05 | $6.50 | $6.50 | 50,700 | — | — |
| 2022-04-04 | $6.49 | $6.49 | 64,000 | — | — |
| 2022-04-01 | $6.49 | $6.49 | 135,000 | — | — |
| 2022-03-31 | $6.70 | $6.70 | 66,700 | — | — |
| 2022-03-30 | $6.88 | $6.88 | 69,300 | — | — |
| 2022-03-29 | $7.01 | $7.01 | 25,300 | — | — |
| 2022-03-28 | $7.03 | $7.03 | 32,600 | — | — |
| 2022-03-25 | $7.07 | $7.07 | 36,900 | — | — |
| 2022-03-24 | $7.00 | $7.00 | 48,600 | — | — |
| 2022-03-23 | $7.12 | $7.12 | 33,500 | — | — |
| 2022-03-22 | $7.25 | $7.25 | 44,700 | — | — |
| 2022-03-21 | $7.26 | $7.26 | 32,900 | — | — |
| 2022-03-18 | $7.17 | $7.17 | 180,800 | — | — |
| 2022-03-17 | $6.96 | $6.96 | 31,700 | — | — |
| 2022-03-16 | $6.88 | $6.88 | 66,600 | — | — |
| 2022-03-15 | $6.77 | $6.77 | 95,700 | — | — |
| 2022-03-14 | $6.91 | $6.91 | 116,300 | — | — |
| 2022-03-11 | $7.17 | $7.17 | 75,200 | — | — |
| 2022-03-10 | $7.52 | $7.52 | 65,800 | — | — |
| 2022-03-09 | $7.52 | $7.52 | 27,900 | — | — |
| 2022-03-08 | $7.58 | $7.58 | 37,400 | — | — |
| 2022-03-07 | $7.45 | $7.45 | 49,700 | — | — |
| 2022-03-04 | $7.48 | $7.48 | 34,500 | — | — |
| 2022-03-03 | $7.51 | $7.51 | 23,400 | — | — |
| 2022-03-02 | $7.66 | $7.66 | 52,000 | — | — |
| 2022-03-01 | $7.41 | $7.41 | 71,600 | — | — |
| 2022-02-28 | $7.44 | $7.44 | 71,100 | — | — |
| 2022-02-25 | $7.52 | $7.52 | 43,200 | — | — |
| 2022-02-24 | $7.51 | $7.51 | 100,300 | — | — |
| 2022-02-23 | $7.42 | $7.42 | 63,200 | — | — |
| 2022-02-22 | $7.55 | $7.55 | 72,500 | — | — |
| 2022-02-18 | $7.87 | $7.87 | 62,500 | — | — |
| 2022-02-17 | $7.88 | $7.88 | 62,900 | — | — |
| 2022-02-16 | $7.74 | $7.74 | 33,400 | — | — |
| 2022-02-15 | $7.71 | $7.71 | 31,000 | — | — |
| 2022-02-14 | $7.57 | $7.57 | 40,200 | — | — |
| 2022-02-11 | $7.53 | $7.53 | 79,000 | — | — |
| 2022-02-10 | $7.57 | $7.57 | 161,100 | — | — |
| 2022-02-09 | $7.52 | $7.52 | 86,600 | — | — |
| 2022-02-08 | $7.53 | $7.53 | 48,600 | — | — |
| 2022-02-07 | $7.48 | $7.48 | 104,100 | — | — |
| 2022-02-04 | $7.66 | $7.66 | 109,100 | — | — |
| 2022-02-03 | $7.61 | $7.61 | 107,100 | — | — |
| 2022-02-02 | $7.78 | $7.78 | 224,400 | — | — |
| 2022-02-01 | $7.95 | $7.95 | 132,800 | — | — |
| 2022-01-31 | $8.21 | $8.21 | 67,100 | — | — |
| 2022-01-28 | $8.03 | $8.03 | 94,300 | — | — |
| 2022-01-27 | $7.86 | $7.86 | 64,500 | — | — |
| 2022-01-26 | $7.80 | $7.80 | 67,500 | — | — |
| 2022-01-25 | $7.93 | $7.93 | 99,400 | — | — |
| 2022-01-24 | $8.21 | $8.21 | 191,200 | — | — |
| 2022-01-21 | $7.89 | $7.89 | 378,000 | — | — |
| 2022-01-20 | $8.00 | $8.00 | 221,400 | — | — |
| 2022-01-19 | $8.27 | $8.27 | 194,000 | — | — |
| 2022-01-18 | $8.32 | $8.32 | 144,800 | — | — |
| 2022-01-14 | $8.46 | $8.46 | 94,300 | — | — |
| 2022-01-13 | $8.90 | $8.90 | 242,500 | — | — |
| 2022-01-12 | $8.18 | $8.18 | 103,000 | — | — |
| 2022-01-11 | $8.41 | $8.41 | 71,600 | — | — |
| 2022-01-10 | $8.37 | $8.37 | 65,100 | — | — |
| 2022-01-07 | $8.50 | $8.50 | 82,700 | — | — |
| 2022-01-06 | $8.74 | $8.74 | 110,900 | — | — |
| 2022-01-05 | $8.39 | $8.39 | 67,400 | — | — |
| 2022-01-04 | $8.71 | $8.71 | 71,500 | — | — |
| 2022-01-03 | $8.61 | $8.61 | 199,400 | — | — |