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
- 2005-11-15 to 2026-08-27
- 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 | $7.93 | $7.93 | 149,400 | — | — |
| 2022-12-29 | $7.60 | $7.60 | 233,200 | — | — |
| 2022-12-28 | $6.69 | $6.69 | 73,100 | — | — |
| 2022-12-27 | $5.95 | $5.95 | 49,600 | — | — |
| 2022-12-23 | $5.65 | $5.65 | 42,200 | — | — |
| 2022-12-22 | $5.38 | $5.38 | 38,300 | — | — |
| 2022-12-21 | $5.75 | $5.75 | 29,600 | — | — |
| 2022-12-20 | $5.26 | $5.26 | 79,300 | — | — |
| 2022-12-19 | $5.15 | $5.15 | 2,700 | — | — |
| 2022-12-16 | $5.14 | $5.14 | 800 | — | — |
| 2022-12-15 | $5.20 | $5.20 | 4,800 | — | — |
| 2022-12-14 | $5.16 | $5.16 | 16,900 | — | — |
| 2022-12-13 | $5.20 | $5.20 | 4,800 | — | — |
| 2022-12-12 | $5.20 | $5.20 | 1,800 | — | — |
| 2022-12-09 | $5.20 | $5.20 | 66,100 | — | — |
| 2022-12-08 | $5.15 | $5.15 | 21,000 | — | — |
| 2022-12-07 | $5.15 | $5.15 | 14,900 | — | — |
| 2022-12-06 | $5.15 | $5.15 | 1,200 | — | — |
| 2022-12-05 | $5.17 | $5.17 | 11,900 | — | — |
| 2022-12-02 | $5.15 | $5.15 | 5,400 | — | — |
| 2022-12-01 | $5.16 | $5.16 | 22,600 | — | — |
| 2022-11-30 | $5.25 | $5.25 | 7,500 | — | — |
| 2022-11-29 | $5.23 | $5.23 | 5,600 | — | — |
| 2022-11-28 | $5.15 | $5.15 | 7,400 | — | — |
| 2022-11-25 | $5.20 | $5.20 | 18,900 | — | — |
| 2022-11-23 | $5.35 | $5.35 | 8,400 | — | — |
| 2022-11-22 | $5.20 | $5.20 | 31,700 | — | — |
| 2022-11-21 | $5.13 | $5.13 | 2,000 | — | — |
| 2022-11-18 | $5.15 | $5.15 | 12,700 | — | — |
| 2022-11-17 | $5.11 | $5.11 | 8,100 | — | — |
| 2022-11-16 | $5.11 | $5.11 | 2,800 | — | — |
| 2022-11-15 | $5.15 | $5.15 | 4,400 | — | — |
| 2022-11-14 | $5.19 | $5.19 | 7,200 | — | — |
| 2022-11-11 | $5.20 | $5.20 | 25,800 | — | — |
| 2022-11-10 | $5.19 | $5.19 | 19,800 | — | — |
| 2022-11-09 | $5.16 | $5.16 | 24,000 | — | — |
| 2022-11-08 | $5.21 | $5.21 | 23,900 | — | — |
| 2022-11-07 | $5.16 | $5.16 | 2,500 | — | — |
| 2022-11-04 | $5.15 | $5.15 | 10,100 | — | — |
| 2022-11-03 | $5.22 | $5.22 | 17,800 | — | — |
| 2022-11-02 | $5.17 | $5.17 | 8,000 | — | — |
| 2022-11-01 | $5.24 | $5.24 | 7,700 | — | — |
| 2022-10-31 | $5.19 | $5.19 | 9,100 | — | — |
| 2022-10-28 | $5.11 | $5.11 | 8,600 | — | — |
| 2022-10-27 | $5.15 | $5.15 | 10,600 | — | — |
| 2022-10-26 | $5.17 | $5.17 | 11,400 | — | — |
| 2022-10-25 | $5.17 | $5.17 | 20,400 | — | — |
| 2022-10-24 | $5.10 | $5.10 | 3,900 | — | — |
| 2022-10-21 | $5.20 | $5.20 | 4,000 | — | — |
| 2022-10-20 | $5.15 | $5.15 | 0 | — | — |
| 2022-10-19 | $5.15 | $5.15 | 7,100 | — | — |
| 2022-10-18 | $5.17 | $5.17 | 47,800 | — | — |
| 2022-10-17 | $5.21 | $5.21 | 5,300 | — | — |
| 2022-10-14 | $5.23 | $5.23 | 19,500 | — | — |
| 2022-10-13 | $5.21 | $5.21 | 15,800 | — | — |
| 2022-10-12 | $5.19 | $5.19 | 25,700 | — | — |
| 2022-10-11 | $5.19 | $5.19 | 15,900 | — | — |
| 2022-10-10 | $5.14 | $5.14 | 7,600 | — | — |
| 2022-10-07 | $5.14 | $5.14 | 12,600 | — | — |
| 2022-10-06 | $5.17 | $5.17 | 7,800 | — | — |
| 2022-10-05 | $5.19 | $5.19 | 7,100 | — | — |
| 2022-10-04 | $5.18 | $5.18 | 13,300 | — | — |
| 2022-10-03 | $5.20 | $5.20 | 6,800 | — | — |
| 2022-09-30 | $5.24 | $5.24 | 8,800 | — | — |
| 2022-09-29 | $5.20 | $5.20 | 37,900 | — | — |
| 2022-09-28 | $5.21 | $5.21 | 24,000 | — | — |
| 2022-09-27 | $5.27 | $5.27 | 21,900 | — | — |
| 2022-09-26 | $5.32 | $5.32 | 35,300 | — | — |
| 2022-09-23 | $5.44 | $5.44 | 10,500 | — | — |
| 2022-09-22 | $5.48 | $5.48 | 47,400 | — | — |
| 2022-09-21 | $5.62 | $5.62 | 2,500 | — | — |
| 2022-09-20 | $5.70 | $5.70 | 6,600 | — | — |
| 2022-09-19 | $5.65 | $5.65 | 6,300 | — | — |
| 2022-09-16 | $5.74 | $5.74 | 121,200 | — | — |
| 2022-09-15 | $5.50 | $5.50 | 60,000 | — | — |
| 2022-09-14 | $5.33 | $5.33 | 14,700 | — | — |
| 2022-09-13 | $5.24 | $5.24 | 35,500 | — | — |
| 2022-09-12 | $5.21 | $5.21 | 25,600 | — | — |
| 2022-09-09 | $5.18 | $5.18 | 11,900 | — | — |
| 2022-09-08 | $5.15 | $5.15 | 21,800 | — | — |
| 2022-09-07 | $5.06 | $5.06 | 10,800 | — | — |
| 2022-09-06 | $5.06 | $5.06 | 16,200 | — | — |
| 2022-09-02 | $5.15 | $5.15 | 51,500 | — | — |
| 2022-09-01 | $5.08 | $5.08 | 7,400 | — | — |
| 2022-08-31 | $5.09 | $5.09 | 45,900 | — | — |
| 2022-08-30 | $5.15 | $5.15 | 48,700 | — | — |
| 2022-08-29 | $5.28 | $5.28 | 8,100 | — | — |
| 2022-08-26 | $5.28 | $5.28 | 41,500 | — | — |
| 2022-08-25 | $5.19 | $5.19 | 43,400 | — | — |
| 2022-08-24 | $5.15 | $5.15 | 4,900 | — | — |
| 2022-08-23 | $5.18 | $5.18 | 5,000 | — | — |
| 2022-08-22 | $5.12 | $5.12 | 12,000 | — | — |
| 2022-08-19 | $5.36 | $5.36 | 6,400 | — | — |
| 2022-08-18 | $5.37 | $5.37 | 19,900 | — | — |
| 2022-08-17 | $5.18 | $5.18 | 6,800 | — | — |
| 2022-08-16 | $5.15 | $5.15 | 8,400 | — | — |
| 2022-08-15 | $5.08 | $5.08 | 30,400 | — | — |
| 2022-08-12 | $5.08 | $5.08 | 37,500 | — | — |
| 2022-08-11 | $5.10 | $5.10 | 26,800 | — | — |
| 2022-08-10 | $5.08 | $5.08 | 109,000 | — | — |
| 2022-08-09 | $5.07 | $5.07 | 36,200 | — | — |
| 2022-08-08 | $5.18 | $5.18 | 20,200 | — | — |
| 2022-08-05 | $5.18 | $5.18 | 23,300 | — | — |
| 2022-08-04 | $5.20 | $5.20 | 14,200 | — | — |
| 2022-08-03 | $5.13 | $5.13 | 32,400 | — | — |
| 2022-08-02 | $5.13 | $5.13 | 21,300 | — | — |
| 2022-08-01 | $5.15 | $5.15 | 20,700 | — | — |
| 2022-07-29 | $5.09 | $5.09 | 26,800 | — | — |
| 2022-07-28 | $5.13 | $5.13 | 10,700 | — | — |
| 2022-07-27 | $5.11 | $5.11 | 20,000 | — | — |
| 2022-07-26 | $5.14 | $5.14 | 8,800 | — | — |
| 2022-07-25 | $5.16 | $5.16 | 18,200 | — | — |
| 2022-07-22 | $5.07 | $5.07 | 14,600 | — | — |
| 2022-07-21 | $5.07 | $5.07 | 16,100 | — | — |
| 2022-07-20 | $5.09 | $5.09 | 16,600 | — | — |
| 2022-07-19 | $5.05 | $5.05 | 26,600 | — | — |
| 2022-07-18 | $5.06 | $5.06 | 22,900 | — | — |
| 2022-07-15 | $5.04 | $5.04 | 26,300 | — | — |
| 2022-07-14 | $5.07 | $5.07 | 35,600 | — | — |
| 2022-07-13 | $5.06 | $5.06 | 60,200 | — | — |
| 2022-07-12 | $5.13 | $5.13 | 91,500 | — | — |
| 2022-07-11 | $5.14 | $5.14 | 29,600 | — | — |
| 2022-07-08 | $5.17 | $5.17 | 94,300 | — | — |
| 2022-07-07 | $5.17 | $5.17 | 20,000 | — | — |
| 2022-07-06 | $5.17 | $5.17 | 20,500 | — | — |
| 2022-07-05 | $5.20 | $5.20 | 17,600 | — | — |
| 2022-07-01 | $5.23 | $5.23 | 18,900 | — | — |
| 2022-06-30 | $5.19 | $5.19 | 24,000 | — | — |
| 2022-06-29 | $5.27 | $5.27 | 166,400 | — | — |
| 2022-06-28 | $5.29 | $5.29 | 26,600 | — | — |
| 2022-06-27 | $5.21 | $5.21 | 125,100 | — | — |
| 2022-06-24 | $5.36 | $5.36 | 218,800 | — | — |
| 2022-06-23 | $5.22 | $5.22 | 23,200 | — | — |
| 2022-06-22 | $5.11 | $5.11 | 25,900 | — | — |
| 2022-06-21 | $5.38 | $5.38 | 36,700 | — | — |
| 2022-06-17 | $5.09 | $5.09 | 40,200 | — | — |
| 2022-06-16 | $5.02 | $5.02 | 64,700 | — | — |
| 2022-06-15 | $5.00 | $5.00 | 85,700 | — | — |
| 2022-06-14 | $5.00 | $5.00 | 76,400 | — | — |
| 2022-06-13 | $5.05 | $5.05 | 98,300 | — | — |
| 2022-06-10 | $5.00 | $5.00 | 73,100 | — | — |
| 2022-06-09 | $5.01 | $5.01 | 96,000 | — | — |
| 2022-06-08 | $5.00 | $5.00 | 79,900 | — | — |
| 2022-06-07 | $5.03 | $5.03 | 108,800 | — | — |
| 2022-06-06 | $5.03 | $5.03 | 60,300 | — | — |
| 2022-06-03 | $5.02 | $5.02 | 23,500 | — | — |
| 2022-06-02 | $5.09 | $5.09 | 7,600 | — | — |
| 2022-06-01 | $5.08 | $5.08 | 18,000 | — | — |
| 2022-05-31 | $5.02 | $5.02 | 77,100 | — | — |
| 2022-05-27 | $5.17 | $5.17 | 16,900 | — | — |
| 2022-05-26 | $5.06 | $5.06 | 74,600 | — | — |
| 2022-05-25 | $5.04 | $5.04 | 121,600 | — | — |
| 2022-05-24 | $5.02 | $5.02 | 59,000 | — | — |
| 2022-05-23 | $5.11 | $5.11 | 49,000 | — | — |
| 2022-05-20 | $5.12 | $5.12 | 20,400 | — | — |
| 2022-05-19 | $5.06 | $5.06 | 16,000 | — | — |
| 2022-05-18 | $5.08 | $5.08 | 30,500 | — | — |
| 2022-05-17 | $5.20 | $5.20 | 13,100 | — | — |
| 2022-05-16 | $5.13 | $5.13 | 20,000 | — | — |
| 2022-05-13 | $5.05 | $5.05 | 27,400 | — | — |
| 2022-05-12 | $5.08 | $5.08 | 27,100 | — | — |
| 2022-05-11 | $5.07 | $5.07 | 107,800 | — | — |
| 2022-05-10 | $5.17 | $5.17 | 15,700 | — | — |
| 2022-05-09 | $5.09 | $5.09 | 61,000 | — | — |
| 2022-05-06 | $5.15 | $5.15 | 48,000 | — | — |
| 2022-05-05 | $5.16 | $5.16 | 23,300 | — | — |
| 2022-05-04 | $5.16 | $5.16 | 23,700 | — | — |
| 2022-05-03 | $5.23 | $5.23 | 12,600 | — | — |
| 2022-05-02 | $5.12 | $5.12 | 53,000 | — | — |
| 2022-04-29 | $5.15 | $5.15 | 37,400 | — | — |
| 2022-04-28 | $5.11 | $5.11 | 173,700 | — | — |
| 2022-04-27 | $5.31 | $5.31 | 592,500 | — | — |
| 2022-04-26 | $5.74 | $5.74 | 247,100 | — | — |
| 2022-04-25 | $5.73 | $5.73 | 72,000 | — | — |
| 2022-04-22 | $5.79 | $5.79 | 100,900 | — | — |
| 2022-04-21 | $5.84 | $5.84 | 106,700 | — | — |
| 2022-04-20 | $5.80 | $5.80 | 52,100 | — | — |
| 2022-04-19 | $5.85 | $5.85 | 56,000 | — | — |
| 2022-04-18 | $5.86 | $5.86 | 18,500 | — | — |
| 2022-04-14 | $5.94 | $5.94 | 118,000 | — | — |
| 2022-04-13 | $5.89 | $5.89 | 66,200 | — | — |
| 2022-04-12 | $5.84 | $5.84 | 46,400 | — | — |
| 2022-04-11 | $5.85 | $5.85 | 14,000 | — | — |
| 2022-04-08 | $5.81 | $5.81 | 87,000 | — | — |
| 2022-04-07 | $5.80 | $5.80 | 64,800 | — | — |
| 2022-04-06 | $5.79 | $5.79 | 149,500 | — | — |
| 2022-04-05 | $5.83 | $5.83 | 153,500 | — | — |
| 2022-04-04 | $5.32 | $5.32 | 61,100 | — | — |
| 2022-04-01 | $5.35 | $5.35 | 78,700 | — | — |
| 2022-03-31 | $5.19 | $5.19 | 37,600 | — | — |
| 2022-03-30 | $5.25 | $5.25 | 38,700 | — | — |
| 2022-03-29 | $5.14 | $5.14 | 80,200 | — | — |
| 2022-03-28 | $5.10 | $5.10 | 17,300 | — | — |
| 2022-03-25 | $5.12 | $5.12 | 23,900 | — | — |
| 2022-03-24 | $5.09 | $5.09 | 75,600 | — | — |
| 2022-03-23 | $5.05 | $5.05 | 112,700 | — | — |
| 2022-03-22 | $5.07 | $5.07 | 222,900 | — | — |
| 2022-03-21 | $4.90 | $4.90 | 54,700 | — | — |
| 2022-03-18 | $4.75 | $4.75 | 40,600 | — | — |
| 2022-03-17 | $4.77 | $4.77 | 69,400 | — | — |
| 2022-03-16 | $4.62 | $4.62 | 29,600 | — | — |
| 2022-03-15 | $4.51 | $4.51 | 36,100 | — | — |
| 2022-03-14 | $4.53 | $4.53 | 64,200 | — | — |
| 2022-03-11 | $4.64 | $4.64 | 158,900 | — | — |
| 2022-03-10 | $4.60 | $4.60 | 14,500 | — | — |
| 2022-03-09 | $4.67 | $4.67 | 58,900 | — | — |
| 2022-03-08 | $4.56 | $4.56 | 47,000 | — | — |
| 2022-03-07 | $4.58 | $4.58 | 22,000 | — | — |
| 2022-03-04 | $4.59 | $4.59 | 8,500 | — | — |
| 2022-03-03 | $4.52 | $4.52 | 82,900 | — | — |
| 2022-03-02 | $4.56 | $4.56 | 63,800 | — | — |
| 2022-03-01 | $4.63 | $4.63 | 14,000 | — | — |
| 2022-02-28 | $4.67 | $4.67 | 17,900 | — | — |
| 2022-02-25 | $4.70 | $4.70 | 28,300 | — | — |
| 2022-02-24 | $4.67 | $4.67 | 68,000 | — | — |
| 2022-02-23 | $4.57 | $4.57 | 44,000 | — | — |
| 2022-02-22 | $4.59 | $4.59 | 64,500 | — | — |
| 2022-02-18 | $4.50 | $4.50 | 59,000 | — | — |
| 2022-02-17 | $4.56 | $4.56 | 19,600 | — | — |
| 2022-02-16 | $4.54 | $4.54 | 30,300 | — | — |
| 2022-02-15 | $4.52 | $4.52 | 31,200 | — | — |
| 2022-02-14 | $4.60 | $4.60 | 51,400 | — | — |
| 2022-02-11 | $4.55 | $4.55 | 60,600 | — | — |
| 2022-02-10 | $4.52 | $4.52 | 79,200 | — | — |
| 2022-02-09 | $4.58 | $4.58 | 140,800 | — | — |
| 2022-02-08 | $4.60 | $4.60 | 68,300 | — | — |
| 2022-02-07 | $4.55 | $4.55 | 42,000 | — | — |
| 2022-02-04 | $4.67 | $4.67 | 110,300 | — | — |
| 2022-02-03 | $4.37 | $4.37 | 574,900 | — | — |
| 2022-02-02 | $4.47 | $4.47 | 135,600 | — | — |
| 2022-02-01 | $4.59 | $4.59 | 166,600 | — | — |
| 2022-01-31 | $4.64 | $4.64 | 124,200 | — | — |
| 2022-01-28 | $4.75 | $4.75 | 83,500 | — | — |
| 2022-01-27 | $4.45 | $4.45 | 159,000 | — | — |
| 2022-01-26 | $4.59 | $4.59 | 57,300 | — | — |
| 2022-01-25 | $4.60 | $4.60 | 22,100 | — | — |
| 2022-01-24 | $4.57 | $4.57 | 60,200 | — | — |
| 2022-01-21 | $4.60 | $4.60 | 184,300 | — | — |
| 2022-01-20 | $4.65 | $4.65 | 123,000 | — | — |
| 2022-01-19 | $4.70 | $4.70 | 89,800 | — | — |
| 2022-01-18 | $4.75 | $4.75 | 99,000 | — | — |
| 2022-01-14 | $4.82 | $4.82 | 254,900 | — | — |
| 2022-01-13 | $4.81 | $4.81 | 154,900 | — | — |
| 2022-01-12 | $4.69 | $4.69 | 40,800 | — | — |
| 2022-01-11 | $4.54 | $4.54 | 81,000 | — | — |
| 2022-01-10 | $4.69 | $4.69 | 41,200 | — | — |
| 2022-01-07 | $4.71 | $4.71 | 84,600 | — | — |
| 2022-01-06 | $4.78 | $4.78 | 89,100 | — | — |
| 2022-01-05 | $4.63 | $4.63 | 61,100 | — | — |
| 2022-01-04 | $4.61 | $4.61 | 117,200 | — | — |
| 2022-01-03 | $4.65 | $4.65 | 132,900 | — | — |