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
- 2007-05-25 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 | $5.02 | $24.27 | 391,500 | — | — |
| 2022-12-29 | $5.00 | $24.17 | 400,500 | — | — |
| 2022-12-28 | $4.97 | $24.03 | 483,200 | — | — |
| 2022-12-27 | $5.01 | $24.22 | 621,200 | — | — |
| 2022-12-23 | $5.02 | $24.27 | 346,900 | — | — |
| 2022-12-22 | $4.99 | $24.12 | 558,800 | — | — |
| 2022-12-21 | $5.01 | $24.22 | 536,200 | — | — |
| 2022-12-20 | $5.00 | $24.17 | 415,400 | — | — |
| 2022-12-19 | $5.05 | $24.41 | 210,500 | — | — |
| 2022-12-16 | $5.11 | $24.70 | 260,600 | — | — |
| 2022-12-15 | $5.12 | $24.75 | 362,800 | — | — |
| 2022-12-14 | $5.26 | $25.26 | 303,100 | — | — |
| 2022-12-13 | $5.20 | $24.98 | 214,400 | — | — |
| 2022-12-12 | $5.18 | $24.88 | 193,000 | — | — |
| 2022-12-09 | $5.15 | $24.74 | 152,900 | — | — |
| 2022-12-08 | $5.17 | $24.83 | 346,900 | — | — |
| 2022-12-07 | $5.16 | $24.78 | 508,500 | — | — |
| 2022-12-06 | $5.17 | $24.83 | 216,700 | — | — |
| 2022-12-05 | $5.21 | $25.02 | 162,400 | — | — |
| 2022-12-02 | $5.26 | $25.26 | 188,200 | — | — |
| 2022-12-01 | $5.32 | $25.55 | 267,100 | — | — |
| 2022-11-30 | $5.31 | $25.50 | 299,600 | — | — |
| 2022-11-29 | $5.17 | $24.83 | 204,800 | — | — |
| 2022-11-28 | $5.17 | $24.83 | 432,400 | — | — |
| 2022-11-25 | $5.10 | $24.49 | 96,300 | — | — |
| 2022-11-23 | $5.09 | $24.45 | 270,400 | — | — |
| 2022-11-22 | $5.11 | $24.54 | 318,100 | — | — |
| 2022-11-21 | $5.06 | $24.30 | 200,200 | — | — |
| 2022-11-18 | $5.09 | $24.45 | 228,500 | — | — |
| 2022-11-17 | $5.06 | $24.30 | 332,200 | — | — |
| 2022-11-16 | $5.02 | $24.11 | 302,000 | — | — |
| 2022-11-15 | $4.96 | $23.82 | 512,500 | — | — |
| 2022-11-14 | $4.99 | $23.97 | 258,300 | — | — |
| 2022-11-11 | $5.06 | $24.14 | 241,500 | — | — |
| 2022-11-10 | $5.02 | $23.95 | 184,200 | — | — |
| 2022-11-09 | $4.83 | $23.04 | 223,500 | — | — |
| 2022-11-08 | $4.88 | $23.28 | 223,900 | — | — |
| 2022-11-07 | $4.84 | $23.09 | 172,000 | — | — |
| 2022-11-04 | $4.73 | $22.57 | 271,200 | — | — |
| 2022-11-03 | $4.62 | $22.04 | 305,200 | — | — |
| 2022-11-02 | $4.68 | $22.33 | 188,400 | — | — |
| 2022-11-01 | $4.71 | $22.47 | 171,800 | — | — |
| 2022-10-31 | $4.67 | $22.28 | 455,500 | — | — |
| 2022-10-28 | $4.69 | $22.37 | 267,900 | — | — |
| 2022-10-27 | $4.63 | $22.09 | 336,300 | — | — |
| 2022-10-26 | $4.74 | $22.61 | 875,900 | — | — |
| 2022-10-25 | $4.60 | $21.95 | 293,500 | — | — |
| 2022-10-24 | $4.48 | $21.37 | 417,200 | — | — |
| 2022-10-21 | $4.50 | $21.47 | 282,900 | — | — |
| 2022-10-20 | $4.43 | $21.13 | 343,000 | — | — |
| 2022-10-19 | $4.49 | $21.42 | 412,800 | — | — |
| 2022-10-18 | $4.52 | $21.56 | 434,500 | — | — |
| 2022-10-17 | $4.43 | $21.13 | 369,800 | — | — |
| 2022-10-14 | $4.34 | $20.70 | 626,900 | — | — |
| 2022-10-13 | $4.39 | $20.94 | 850,500 | — | — |
| 2022-10-12 | $4.41 | $20.88 | 339,600 | — | — |
| 2022-10-11 | $4.40 | $20.83 | 231,400 | — | — |
| 2022-10-10 | $4.42 | $20.92 | 703,000 | — | — |
| 2022-10-07 | $4.46 | $21.11 | 399,900 | — | — |
| 2022-10-06 | $4.60 | $21.78 | 382,400 | — | — |
| 2022-10-05 | $4.67 | $22.11 | 307,000 | — | — |
| 2022-10-04 | $4.68 | $22.15 | 388,100 | — | — |
| 2022-10-03 | $4.53 | $21.44 | 243,200 | — | — |
| 2022-09-30 | $4.47 | $21.16 | 624,700 | — | — |
| 2022-09-29 | $4.44 | $21.02 | 495,000 | — | — |
| 2022-09-28 | $4.50 | $21.30 | 341,100 | — | — |
| 2022-09-27 | $4.40 | $20.83 | 474,500 | — | — |
| 2022-09-26 | $4.48 | $21.21 | 397,600 | — | — |
| 2022-09-23 | $4.54 | $21.49 | 824,600 | — | — |
| 2022-09-22 | $4.64 | $21.97 | 882,000 | — | — |
| 2022-09-21 | $4.68 | $22.15 | 297,700 | — | — |
| 2022-09-20 | $4.73 | $22.39 | 378,200 | — | — |
| 2022-09-19 | $4.78 | $22.63 | 310,900 | — | — |
| 2022-09-16 | $4.73 | $22.39 | 528,600 | — | — |
| 2022-09-15 | $4.78 | $22.63 | 396,000 | — | — |
| 2022-09-14 | $4.84 | $22.91 | 218,800 | — | — |
| 2022-09-13 | $4.87 | $22.89 | 464,700 | — | — |
| 2022-09-12 | $5.01 | $23.55 | 372,500 | — | — |
| 2022-09-09 | $4.91 | $23.08 | 286,200 | — | — |
| 2022-09-08 | $4.85 | $22.80 | 434,900 | — | — |
| 2022-09-07 | $4.82 | $22.66 | 524,100 | — | — |
| 2022-09-06 | $4.78 | $22.47 | 213,800 | — | — |
| 2022-09-02 | $4.79 | $22.52 | 231,100 | — | — |
| 2022-09-01 | $4.84 | $22.75 | 313,700 | — | — |
| 2022-08-31 | $4.86 | $22.85 | 363,500 | — | — |
| 2022-08-30 | $4.87 | $22.89 | 336,800 | — | — |
| 2022-08-29 | $4.92 | $23.13 | 457,200 | — | — |
| 2022-08-26 | $4.97 | $23.36 | 258,700 | — | — |
| 2022-08-25 | $5.07 | $23.83 | 336,200 | — | — |
| 2022-08-24 | $5.09 | $23.93 | 267,300 | — | — |
| 2022-08-23 | $5.02 | $23.60 | 133,800 | — | — |
| 2022-08-22 | $5.06 | $23.79 | 148,500 | — | — |
| 2022-08-19 | $5.13 | $24.12 | 182,000 | — | — |
| 2022-08-18 | $5.19 | $24.40 | 286,800 | — | — |
| 2022-08-17 | $5.20 | $24.44 | 343,400 | — | — |
| 2022-08-16 | $5.23 | $24.59 | 247,300 | — | — |
| 2022-08-15 | $5.26 | $24.73 | 199,800 | — | — |
| 2022-08-12 | $5.29 | $24.87 | 301,600 | — | — |
| 2022-08-11 | $5.31 | $24.80 | 185,600 | — | — |
| 2022-08-10 | $5.30 | $24.75 | 101,500 | — | — |
| 2022-08-09 | $5.23 | $24.43 | 180,500 | — | — |
| 2022-08-08 | $5.25 | $24.52 | 148,500 | — | — |
| 2022-08-05 | $5.24 | $24.47 | 227,400 | — | — |
| 2022-08-04 | $5.26 | $24.57 | 358,100 | — | — |
| 2022-08-03 | $5.25 | $24.52 | 170,300 | — | — |
| 2022-08-02 | $5.22 | $24.38 | 195,300 | — | — |
| 2022-08-01 | $5.30 | $24.75 | 283,000 | — | — |
| 2022-07-29 | $5.26 | $24.57 | 229,700 | — | — |
| 2022-07-28 | $5.25 | $24.52 | 322,500 | — | — |
| 2022-07-27 | $5.19 | $24.24 | 339,400 | — | — |
| 2022-07-26 | $5.09 | $23.77 | 144,900 | — | — |
| 2022-07-25 | $5.13 | $23.96 | 224,600 | — | — |
| 2022-07-22 | $5.06 | $23.63 | 482,300 | — | — |
| 2022-07-21 | $5.11 | $23.87 | 498,200 | — | — |
| 2022-07-20 | $5.15 | $24.05 | 429,400 | — | — |
| 2022-07-19 | $5.09 | $23.77 | 333,800 | — | — |
| 2022-07-18 | $5.01 | $23.40 | 286,500 | — | — |
| 2022-07-15 | $5.07 | $23.68 | 1,839,900 | — | — |
| 2022-07-14 | $4.98 | $23.26 | 306,400 | — | — |
| 2022-07-13 | $5.02 | $23.29 | 408,100 | — | — |
| 2022-07-12 | $5.02 | $23.29 | 319,500 | — | — |
| 2022-07-11 | $5.10 | $23.66 | 480,400 | — | — |
| 2022-07-08 | $5.08 | $23.57 | 78,300 | — | — |
| 2022-07-07 | $5.06 | $23.47 | 113,100 | — | — |
| 2022-07-06 | $5.00 | $23.20 | 123,600 | — | — |
| 2022-07-05 | $5.02 | $23.29 | 129,500 | — | — |
| 2022-07-01 | $5.10 | $23.66 | 160,600 | — | — |
| 2022-06-30 | $5.06 | $23.47 | 336,800 | — | — |
| 2022-06-29 | $5.14 | $23.84 | 241,200 | — | — |
| 2022-06-28 | $5.11 | $23.71 | 376,200 | — | — |
| 2022-06-27 | $5.13 | $23.80 | 116,500 | — | — |
| 2022-06-24 | $5.10 | $23.66 | 220,000 | — | — |
| 2022-06-23 | $5.00 | $23.20 | 371,800 | — | — |
| 2022-06-22 | $4.96 | $23.01 | 206,500 | — | — |
| 2022-06-21 | $5.03 | $23.33 | 260,900 | — | — |
| 2022-06-17 | $5.00 | $23.20 | 346,800 | — | — |
| 2022-06-16 | $4.88 | $22.64 | 407,800 | — | — |
| 2022-06-15 | $5.03 | $23.33 | 414,600 | — | — |
| 2022-06-14 | $5.05 | $23.43 | 513,700 | — | — |
| 2022-06-13 | $5.10 | $23.50 | 365,400 | — | — |
| 2022-06-10 | $5.28 | $24.33 | 156,200 | — | — |
| 2022-06-09 | $5.37 | $24.75 | 204,700 | — | — |
| 2022-06-08 | $5.45 | $25.11 | 303,700 | — | — |
| 2022-06-07 | $5.49 | $25.30 | 112,600 | — | — |
| 2022-06-06 | $5.47 | $25.21 | 171,400 | — | — |
| 2022-06-03 | $5.44 | $25.07 | 306,700 | — | — |
| 2022-06-02 | $5.48 | $25.25 | 154,500 | — | — |
| 2022-06-01 | $5.38 | $24.79 | 166,300 | — | — |
| 2022-05-31 | $5.41 | $24.93 | 200,300 | — | — |
| 2022-05-27 | $5.46 | $25.16 | 125,900 | — | — |
| 2022-05-26 | $5.35 | $24.65 | 326,800 | — | — |
| 2022-05-25 | $5.29 | $24.38 | 390,000 | — | — |
| 2022-05-24 | $5.29 | $24.38 | 292,100 | — | — |
| 2022-05-23 | $5.29 | $24.38 | 158,100 | — | — |
| 2022-05-20 | $5.23 | $24.10 | 186,700 | — | — |
| 2022-05-19 | $5.23 | $24.10 | 250,500 | — | — |
| 2022-05-18 | $5.18 | $23.87 | 741,500 | — | — |
| 2022-05-17 | $5.23 | $24.10 | 270,300 | — | — |
| 2022-05-16 | $5.10 | $23.50 | 164,400 | — | — |
| 2022-05-13 | $5.07 | $23.36 | 86,700 | — | — |
| 2022-05-12 | $5.00 | $22.88 | 240,400 | — | — |
| 2022-05-11 | $5.05 | $23.11 | 216,400 | — | — |
| 2022-05-10 | $5.13 | $23.48 | 251,800 | — | — |
| 2022-05-09 | $5.10 | $23.34 | 184,200 | — | — |
| 2022-05-06 | $5.30 | $24.26 | 173,000 | — | — |
| 2022-05-05 | $5.33 | $24.39 | 284,900 | — | — |
| 2022-05-04 | $5.50 | $25.17 | 199,900 | — | — |
| 2022-05-03 | $5.44 | $24.90 | 202,300 | — | — |
| 2022-05-02 | $5.41 | $24.76 | 193,900 | — | — |
| 2022-04-29 | $5.39 | $24.67 | 318,400 | — | — |
| 2022-04-28 | $5.50 | $25.17 | 269,200 | — | — |
| 2022-04-27 | $5.40 | $24.71 | 171,400 | — | — |
| 2022-04-26 | $5.39 | $24.67 | 132,700 | — | — |
| 2022-04-25 | $5.52 | $25.26 | 145,800 | — | — |
| 2022-04-22 | $5.52 | $25.26 | 146,100 | — | — |
| 2022-04-21 | $5.58 | $25.54 | 190,400 | — | — |
| 2022-04-20 | $5.64 | $25.81 | 184,400 | — | — |
| 2022-04-19 | $5.64 | $25.81 | 236,700 | — | — |
| 2022-04-18 | $5.62 | $25.72 | 143,100 | — | — |
| 2022-04-14 | $5.58 | $25.54 | 184,200 | — | — |
| 2022-04-13 | $5.63 | $25.77 | 101,800 | — | — |
| 2022-04-12 | $5.61 | $25.52 | 128,900 | — | — |
| 2022-04-11 | $5.62 | $25.57 | 155,400 | — | — |
| 2022-04-08 | $5.70 | $25.93 | 241,900 | — | — |
| 2022-04-07 | $5.71 | $25.98 | 219,300 | — | — |
| 2022-04-06 | $5.69 | $25.88 | 108,800 | — | — |
| 2022-04-05 | $5.80 | $26.38 | 212,900 | — | — |
| 2022-04-04 | $5.82 | $26.48 | 218,800 | — | — |
| 2022-04-01 | $5.79 | $26.34 | 131,600 | — | — |
| 2022-03-31 | $5.75 | $26.16 | 398,000 | — | — |
| 2022-03-30 | $5.80 | $26.38 | 127,200 | — | — |
| 2022-03-29 | $5.78 | $26.29 | 295,300 | — | — |
| 2022-03-28 | $5.67 | $25.79 | 119,800 | — | — |
| 2022-03-25 | $5.69 | $25.88 | 177,800 | — | — |
| 2022-03-24 | $5.71 | $25.98 | 197,800 | — | — |
| 2022-03-23 | $5.71 | $25.98 | 179,900 | — | — |
| 2022-03-22 | $5.71 | $25.98 | 177,900 | — | — |
| 2022-03-21 | $5.69 | $25.88 | 194,400 | — | — |
| 2022-03-18 | $5.73 | $26.07 | 309,500 | — | — |
| 2022-03-17 | $5.69 | $25.88 | 372,500 | — | — |
| 2022-03-16 | $5.56 | $25.29 | 313,100 | — | — |
| 2022-03-15 | $5.46 | $24.84 | 316,400 | — | — |
| 2022-03-14 | $5.31 | $24.16 | 343,400 | — | — |
| 2022-03-11 | $5.39 | $24.36 | 288,200 | — | — |
| 2022-03-10 | $5.44 | $24.59 | 301,900 | — | — |
| 2022-03-09 | $5.49 | $24.82 | 605,900 | — | — |
| 2022-03-08 | $5.37 | $24.27 | 418,100 | — | — |
| 2022-03-07 | $5.37 | $24.27 | 468,900 | — | — |
| 2022-03-04 | $5.60 | $25.31 | 384,500 | — | — |
| 2022-03-03 | $5.74 | $25.95 | 312,400 | — | — |
| 2022-03-02 | $5.86 | $26.49 | 252,900 | — | — |
| 2022-03-01 | $5.82 | $26.31 | 226,600 | — | — |
| 2022-02-28 | $5.90 | $26.67 | 142,000 | — | — |
| 2022-02-25 | $5.95 | $26.90 | 239,500 | — | — |
| 2022-02-24 | $5.83 | $26.35 | 377,900 | — | — |
| 2022-02-23 | $5.82 | $26.31 | 207,200 | — | — |
| 2022-02-22 | $5.86 | $26.49 | 156,800 | — | — |
| 2022-02-18 | $5.99 | $27.08 | 203,600 | — | — |
| 2022-02-17 | $5.96 | $26.94 | 162,600 | — | — |
| 2022-02-16 | $6.07 | $27.44 | 158,700 | — | — |
| 2022-02-15 | $6.00 | $27.12 | 128,800 | — | — |
| 2022-02-14 | $5.95 | $26.90 | 237,800 | — | — |
| 2022-02-11 | $6.05 | $27.19 | 233,900 | — | — |
| 2022-02-10 | $6.11 | $27.46 | 261,700 | — | — |
| 2022-02-09 | $6.19 | $27.82 | 145,700 | — | — |
| 2022-02-08 | $6.16 | $27.69 | 197,800 | — | — |
| 2022-02-07 | $6.08 | $27.33 | 216,300 | — | — |
| 2022-02-04 | $6.11 | $27.46 | 236,800 | — | — |
| 2022-02-03 | $6.12 | $27.51 | 200,900 | — | — |
| 2022-02-02 | $6.20 | $27.87 | 218,900 | — | — |
| 2022-02-01 | $6.17 | $27.73 | 202,600 | — | — |
| 2022-01-31 | $6.12 | $27.51 | 291,100 | — | — |
| 2022-01-28 | $6.04 | $27.15 | 298,600 | — | — |
| 2022-01-27 | $5.95 | $26.75 | 189,100 | — | — |
| 2022-01-26 | $5.97 | $26.84 | 244,900 | — | — |
| 2022-01-25 | $5.99 | $26.93 | 724,700 | — | — |
| 2022-01-24 | $6.04 | $27.15 | 684,700 | — | — |
| 2022-01-21 | $6.03 | $27.10 | 191,600 | — | — |
| 2022-01-20 | $6.21 | $27.91 | 213,100 | — | — |
| 2022-01-19 | $6.23 | $28.00 | 187,500 | — | — |
| 2022-01-18 | $6.22 | $27.96 | 267,400 | — | — |
| 2022-01-14 | $6.33 | $28.45 | 192,300 | — | — |
| 2022-01-13 | $6.35 | $28.54 | 210,400 | — | — |
| 2022-01-12 | $6.40 | $28.62 | 264,600 | — | — |
| 2022-01-11 | $6.39 | $28.57 | 328,000 | — | — |
| 2022-01-10 | $6.34 | $28.35 | 238,500 | — | — |
| 2022-01-07 | $6.36 | $28.44 | 191,800 | — | — |
| 2022-01-06 | $6.35 | $28.39 | 614,400 | — | — |
| 2022-01-05 | $6.32 | $28.26 | 414,900 | — | — |
| 2022-01-04 | $6.37 | $28.48 | 173,500 | — | — |
| 2022-01-03 | $6.37 | $28.48 | 279,500 | — | — |