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
- 2015-06-16 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 | $5.77 | $5.77 | 457,500 | — | — |
| 2022-12-29 | $5.48 | $5.48 | 402,200 | — | — |
| 2022-12-28 | $5.15 | $5.15 | 368,000 | — | — |
| 2022-12-27 | $5.21 | $5.21 | 319,500 | — | — |
| 2022-12-23 | $5.17 | $5.17 | 284,900 | — | — |
| 2022-12-22 | $5.02 | $5.02 | 504,800 | — | — |
| 2022-12-21 | $5.11 | $5.11 | 301,700 | — | — |
| 2022-12-20 | $4.99 | $4.99 | 335,300 | — | — |
| 2022-12-19 | $5.05 | $5.05 | 469,200 | — | — |
| 2022-12-16 | $5.07 | $5.07 | 618,700 | — | — |
| 2022-12-15 | $5.00 | $5.00 | 431,100 | — | — |
| 2022-12-14 | $5.09 | $5.09 | 321,300 | — | — |
| 2022-12-13 | $5.15 | $5.15 | 436,400 | — | — |
| 2022-12-12 | $5.05 | $5.05 | 393,500 | — | — |
| 2022-12-09 | $4.96 | $4.96 | 696,700 | — | — |
| 2022-12-08 | $5.23 | $5.23 | 997,100 | — | — |
| 2022-12-07 | $5.05 | $5.05 | 440,000 | — | — |
| 2022-12-06 | $5.05 | $5.05 | 406,500 | — | — |
| 2022-12-05 | $5.04 | $5.04 | 416,400 | — | — |
| 2022-12-02 | $5.08 | $5.08 | 482,300 | — | — |
| 2022-12-01 | $5.11 | $5.11 | 1,084,800 | — | — |
| 2022-11-30 | $4.56 | $4.56 | 968,300 | — | — |
| 2022-11-29 | $4.41 | $4.41 | 1,054,400 | — | — |
| 2022-11-28 | $4.42 | $4.42 | 435,200 | — | — |
| 2022-11-25 | $4.68 | $4.68 | 240,800 | — | — |
| 2022-11-23 | $4.80 | $4.80 | 337,600 | — | — |
| 2022-11-22 | $4.95 | $4.95 | 483,700 | — | — |
| 2022-11-21 | $4.92 | $4.92 | 479,700 | — | — |
| 2022-11-18 | $4.92 | $4.92 | 501,700 | — | — |
| 2022-11-17 | $4.98 | $4.98 | 345,800 | — | — |
| 2022-11-16 | $5.07 | $5.07 | 393,000 | — | — |
| 2022-11-15 | $5.21 | $5.21 | 616,400 | — | — |
| 2022-11-14 | $5.23 | $5.23 | 882,700 | — | — |
| 2022-11-11 | $4.87 | $4.87 | 495,500 | — | — |
| 2022-11-10 | $4.78 | $4.78 | 841,100 | — | — |
| 2022-11-09 | $4.44 | $4.44 | 1,081,800 | — | — |
| 2022-11-08 | $4.26 | $4.26 | 490,900 | — | — |
| 2022-11-07 | $4.37 | $4.37 | 502,100 | — | — |
| 2022-11-04 | $4.10 | $4.10 | 810,400 | — | — |
| 2022-11-03 | $4.02 | $4.02 | 897,000 | — | — |
| 2022-11-02 | $4.10 | $4.10 | 801,500 | — | — |
| 2022-11-01 | $4.34 | $4.34 | 1,910,400 | — | — |
| 2022-10-31 | $4.56 | $4.56 | 762,900 | — | — |
| 2022-10-28 | $4.78 | $4.78 | 1,654,500 | — | — |
| 2022-10-27 | $5.02 | $5.02 | 4,227,700 | — | — |
| 2022-10-26 | $7.99 | $7.99 | 358,500 | — | — |
| 2022-10-25 | $7.69 | $7.69 | 244,300 | — | — |
| 2022-10-24 | $7.30 | $7.30 | 186,500 | — | — |
| 2022-10-21 | $7.23 | $7.23 | 316,400 | — | — |
| 2022-10-20 | $6.94 | $6.94 | 249,300 | — | — |
| 2022-10-19 | $7.13 | $7.13 | 246,900 | — | — |
| 2022-10-18 | $7.23 | $7.23 | 361,400 | — | — |
| 2022-10-17 | $6.80 | $6.80 | 304,600 | — | — |
| 2022-10-14 | $6.41 | $6.41 | 221,400 | — | — |
| 2022-10-13 | $6.59 | $6.59 | 352,100 | — | — |
| 2022-10-12 | $6.39 | $6.39 | 160,700 | — | — |
| 2022-10-11 | $6.46 | $6.46 | 355,100 | — | — |
| 2022-10-10 | $6.58 | $6.58 | 185,400 | — | — |
| 2022-10-07 | $6.54 | $6.54 | 212,800 | — | — |
| 2022-10-06 | $6.71 | $6.71 | 158,100 | — | — |
| 2022-10-05 | $6.82 | $6.82 | 161,400 | — | — |
| 2022-10-04 | $6.92 | $6.92 | 454,100 | — | — |
| 2022-10-03 | $6.69 | $6.69 | 291,500 | — | — |
| 2022-09-30 | $6.38 | $6.38 | 396,800 | — | — |
| 2022-09-29 | $6.55 | $6.55 | 318,400 | — | — |
| 2022-09-28 | $6.70 | $6.70 | 331,800 | — | — |
| 2022-09-27 | $6.41 | $6.41 | 531,900 | — | — |
| 2022-09-26 | $6.27 | $6.27 | 761,900 | — | — |
| 2022-09-23 | $6.77 | $6.77 | 539,500 | — | — |
| 2022-09-22 | $7.33 | $7.33 | 548,300 | — | — |
| 2022-09-21 | $7.87 | $7.87 | 1,150,100 | — | — |
| 2022-09-20 | $8.10 | $8.10 | 573,600 | — | — |
| 2022-09-19 | $8.14 | $8.14 | 348,300 | — | — |
| 2022-09-16 | $8.06 | $8.06 | 1,368,000 | — | — |
| 2022-09-15 | $8.02 | $8.02 | 468,600 | — | — |
| 2022-09-14 | $8.30 | $8.30 | 555,500 | — | — |
| 2022-09-13 | $8.36 | $8.36 | 511,200 | — | — |
| 2022-09-12 | $8.53 | $8.53 | 319,200 | — | — |
| 2022-09-09 | $8.48 | $8.48 | 263,800 | — | — |
| 2022-09-08 | $8.22 | $8.22 | 216,800 | — | — |
| 2022-09-07 | $8.03 | $8.03 | 259,600 | — | — |
| 2022-09-06 | $7.81 | $7.81 | 301,300 | — | — |
| 2022-09-02 | $7.46 | $7.46 | 338,100 | — | — |
| 2022-09-01 | $7.65 | $7.65 | 244,400 | — | — |
| 2022-08-31 | $7.98 | $7.98 | 210,000 | — | — |
| 2022-08-30 | $7.99 | $7.99 | 152,000 | — | — |
| 2022-08-29 | $8.12 | $8.12 | 250,400 | — | — |
| 2022-08-26 | $8.04 | $8.04 | 208,600 | — | — |
| 2022-08-25 | $8.35 | $8.35 | 412,900 | — | — |
| 2022-08-24 | $8.06 | $8.06 | 367,700 | — | — |
| 2022-08-23 | $7.80 | $7.80 | 396,000 | — | — |
| 2022-08-22 | $7.37 | $7.37 | 214,900 | — | — |
| 2022-08-19 | $7.51 | $7.51 | 303,700 | — | — |
| 2022-08-18 | $7.82 | $7.82 | 208,500 | — | — |
| 2022-08-17 | $7.73 | $7.73 | 277,000 | — | — |
| 2022-08-16 | $7.88 | $7.88 | 217,200 | — | — |
| 2022-08-15 | $8.12 | $8.12 | 198,500 | — | — |
| 2022-08-12 | $8.14 | $8.14 | 290,200 | — | — |
| 2022-08-11 | $8.01 | $8.01 | 423,300 | — | — |
| 2022-08-10 | $7.71 | $7.71 | 437,500 | — | — |
| 2022-08-09 | $7.50 | $7.50 | 903,800 | — | — |
| 2022-08-08 | $8.25 | $8.25 | 674,800 | — | — |
| 2022-08-05 | $8.31 | $8.31 | 323,500 | — | — |
| 2022-08-04 | $8.49 | $8.49 | 275,600 | — | — |
| 2022-08-03 | $8.39 | $8.39 | 331,800 | — | — |
| 2022-08-02 | $8.40 | $8.40 | 416,000 | — | — |
| 2022-08-01 | $8.58 | $8.58 | 775,400 | — | — |
| 2022-07-29 | $7.96 | $7.96 | 446,900 | — | — |
| 2022-07-28 | $7.60 | $7.60 | 405,400 | — | — |
| 2022-07-27 | $7.31 | $7.31 | 329,200 | — | — |
| 2022-07-26 | $7.19 | $7.19 | 190,200 | — | — |
| 2022-07-25 | $7.26 | $7.26 | 202,600 | — | — |
| 2022-07-22 | $7.00 | $7.00 | 348,900 | — | — |
| 2022-07-21 | $7.27 | $7.27 | 261,400 | — | — |
| 2022-07-20 | $7.09 | $7.09 | 274,600 | — | — |
| 2022-07-19 | $6.90 | $6.90 | 632,100 | — | — |
| 2022-07-18 | $6.02 | $6.02 | 205,300 | — | — |
| 2022-07-15 | $5.86 | $5.86 | 378,500 | — | — |
| 2022-07-14 | $6.01 | $6.01 | 343,900 | — | — |
| 2022-07-13 | $6.04 | $6.04 | 268,800 | — | — |
| 2022-07-12 | $6.04 | $6.04 | 224,900 | — | — |
| 2022-07-11 | $6.03 | $6.03 | 210,200 | — | — |
| 2022-07-08 | $6.14 | $6.14 | 200,400 | — | — |
| 2022-07-07 | $6.14 | $6.14 | 220,700 | — | — |
| 2022-07-06 | $5.82 | $5.82 | 187,300 | — | — |
| 2022-07-05 | $6.02 | $6.02 | 229,000 | — | — |
| 2022-07-01 | $5.99 | $5.99 | 235,300 | — | — |
| 2022-06-30 | $6.03 | $6.03 | 384,600 | — | — |
| 2022-06-29 | $5.88 | $5.88 | 531,700 | — | — |
| 2022-06-28 | $6.14 | $6.14 | 354,800 | — | — |
| 2022-06-27 | $6.37 | $6.37 | 273,100 | — | — |
| 2022-06-24 | $6.37 | $6.37 | 1,262,400 | — | — |
| 2022-06-23 | $5.81 | $5.81 | 659,800 | — | — |
| 2022-06-22 | $6.07 | $6.07 | 298,700 | — | — |
| 2022-06-21 | $6.17 | $6.17 | 403,300 | — | — |
| 2022-06-17 | $5.99 | $5.99 | 312,600 | — | — |
| 2022-06-16 | $5.90 | $5.90 | 332,000 | — | — |
| 2022-06-15 | $6.58 | $6.58 | 259,900 | — | — |
| 2022-06-14 | $6.36 | $6.36 | 272,300 | — | — |
| 2022-06-13 | $6.50 | $6.50 | 395,700 | — | — |
| 2022-06-10 | $7.01 | $7.01 | 239,100 | — | — |
| 2022-06-09 | $7.16 | $7.16 | 249,500 | — | — |
| 2022-06-08 | $7.53 | $7.53 | 369,600 | — | — |
| 2022-06-07 | $7.27 | $7.27 | 386,300 | — | — |
| 2022-06-06 | $7.01 | $7.01 | 222,800 | — | — |
| 2022-06-03 | $6.98 | $6.98 | 272,400 | — | — |
| 2022-06-02 | $6.89 | $6.89 | 357,700 | — | — |
| 2022-06-01 | $6.64 | $6.64 | 343,600 | — | — |
| 2022-05-31 | $6.55 | $6.55 | 1,291,500 | — | — |
| 2022-05-27 | $6.95 | $6.95 | 323,300 | — | — |
| 2022-05-26 | $6.71 | $6.71 | 497,600 | — | — |
| 2022-05-25 | $6.45 | $6.45 | 347,700 | — | — |
| 2022-05-24 | $6.21 | $6.21 | 346,600 | — | — |
| 2022-05-23 | $6.44 | $6.44 | 447,100 | — | — |
| 2022-05-20 | $6.19 | $6.19 | 444,600 | — | — |
| 2022-05-19 | $6.22 | $6.22 | 446,700 | — | — |
| 2022-05-18 | $6.35 | $6.35 | 422,400 | — | — |
| 2022-05-17 | $6.95 | $6.95 | 520,700 | — | — |
| 2022-05-16 | $6.86 | $6.86 | 720,300 | — | — |
| 2022-05-13 | $6.33 | $6.33 | 769,700 | — | — |
| 2022-05-12 | $5.75 | $5.75 | 1,001,800 | — | — |
| 2022-05-11 | $5.31 | $5.31 | 876,400 | — | — |
| 2022-05-10 | $5.36 | $5.36 | 2,019,100 | — | — |
| 2022-05-09 | $7.09 | $7.09 | 874,100 | — | — |
| 2022-05-06 | $7.36 | $7.36 | 600,600 | — | — |
| 2022-05-05 | $7.65 | $7.65 | 359,400 | — | — |
| 2022-05-04 | $8.09 | $8.09 | 480,600 | — | — |
| 2022-05-03 | $7.79 | $7.79 | 405,700 | — | — |
| 2022-05-02 | $7.50 | $7.50 | 379,800 | — | — |
| 2022-04-29 | $7.51 | $7.51 | 376,700 | — | — |
| 2022-04-28 | $7.45 | $7.45 | 302,400 | — | — |
| 2022-04-27 | $7.34 | $7.34 | 304,400 | — | — |
| 2022-04-26 | $7.30 | $7.30 | 360,300 | — | — |
| 2022-04-25 | $7.71 | $7.71 | 309,400 | — | — |
| 2022-04-22 | $7.60 | $7.60 | 290,300 | — | — |
| 2022-04-21 | $8.04 | $8.04 | 248,800 | — | — |
| 2022-04-20 | $8.40 | $8.40 | 297,400 | — | — |
| 2022-04-19 | $8.16 | $8.16 | 293,700 | — | — |
| 2022-04-18 | $7.83 | $7.83 | 339,200 | — | — |
| 2022-04-14 | $7.73 | $7.73 | 314,100 | — | — |
| 2022-04-13 | $7.75 | $7.75 | 241,500 | — | — |
| 2022-04-12 | $7.64 | $7.64 | 331,200 | — | — |
| 2022-04-11 | $7.80 | $7.80 | 318,400 | — | — |
| 2022-04-08 | $7.78 | $7.78 | 351,000 | — | — |
| 2022-04-07 | $7.96 | $7.96 | 325,900 | — | — |
| 2022-04-06 | $8.10 | $8.10 | 404,700 | — | — |
| 2022-04-05 | $8.31 | $8.31 | 591,500 | — | — |
| 2022-04-04 | $8.46 | $8.46 | 612,400 | — | — |
| 2022-04-01 | $8.49 | $8.49 | 363,100 | — | — |
| 2022-03-31 | $8.16 | $8.16 | 330,000 | — | — |
| 2022-03-30 | $8.23 | $8.23 | 362,700 | — | — |
| 2022-03-29 | $8.45 | $8.45 | 300,100 | — | — |
| 2022-03-28 | $8.34 | $8.34 | 390,300 | — | — |
| 2022-03-25 | $8.45 | $8.45 | 651,500 | — | — |
| 2022-03-24 | $8.53 | $8.53 | 369,100 | — | — |
| 2022-03-23 | $8.43 | $8.43 | 408,100 | — | — |
| 2022-03-22 | $8.71 | $8.71 | 500,200 | — | — |
| 2022-03-21 | $8.49 | $8.49 | 568,000 | — | — |
| 2022-03-18 | $8.51 | $8.51 | 1,368,600 | — | — |
| 2022-03-17 | $8.77 | $8.77 | 342,400 | — | — |
| 2022-03-16 | $8.71 | $8.71 | 709,700 | — | — |
| 2022-03-15 | $8.65 | $8.65 | 1,073,100 | — | — |
| 2022-03-14 | $7.79 | $7.79 | 825,600 | — | — |
| 2022-03-11 | $7.94 | $7.94 | 540,300 | — | — |
| 2022-03-10 | $8.14 | $8.14 | 639,100 | — | — |
| 2022-03-09 | $7.64 | $7.64 | 687,800 | — | — |
| 2022-03-08 | $7.17 | $7.17 | 1,253,500 | — | — |
| 2022-03-07 | $6.83 | $6.83 | 697,200 | — | — |
| 2022-03-04 | $6.81 | $6.81 | 624,500 | — | — |
| 2022-03-03 | $6.99 | $6.99 | 732,200 | — | — |
| 2022-03-02 | $7.10 | $7.10 | 577,200 | — | — |
| 2022-03-01 | $6.94 | $6.94 | 504,400 | — | — |
| 2022-02-28 | $7.01 | $7.01 | 518,700 | — | — |
| 2022-02-25 | $7.27 | $7.27 | 667,200 | — | — |
| 2022-02-24 | $7.07 | $7.07 | 449,000 | — | — |
| 2022-02-23 | $6.82 | $6.82 | 476,500 | — | — |
| 2022-02-22 | $7.12 | $7.12 | 482,600 | — | — |
| 2022-02-18 | $7.44 | $7.44 | 380,900 | — | — |
| 2022-02-17 | $7.65 | $7.65 | 338,900 | — | — |
| 2022-02-16 | $7.76 | $7.76 | 464,800 | — | — |
| 2022-02-15 | $7.40 | $7.40 | 717,600 | — | — |
| 2022-02-14 | $7.14 | $7.14 | 499,800 | — | — |
| 2022-02-11 | $7.34 | $7.34 | 475,000 | — | — |
| 2022-02-10 | $7.74 | $7.74 | 350,800 | — | — |
| 2022-02-09 | $8.12 | $8.12 | 446,200 | — | — |
| 2022-02-08 | $7.66 | $7.66 | 358,100 | — | — |
| 2022-02-07 | $7.49 | $7.49 | 324,900 | — | — |
| 2022-02-04 | $7.38 | $7.38 | 411,800 | — | — |
| 2022-02-03 | $7.42 | $7.42 | 577,600 | — | — |
| 2022-02-02 | $7.28 | $7.28 | 350,100 | — | — |
| 2022-02-01 | $7.37 | $7.37 | 399,400 | — | — |
| 2022-01-31 | $7.10 | $7.10 | 330,100 | — | — |
| 2022-01-28 | $6.77 | $6.77 | 505,500 | — | — |
| 2022-01-27 | $6.85 | $6.85 | 816,600 | — | — |
| 2022-01-26 | $7.25 | $7.25 | 571,000 | — | — |
| 2022-01-25 | $7.29 | $7.29 | 365,800 | — | — |
| 2022-01-24 | $7.47 | $7.47 | 724,700 | — | — |
| 2022-01-21 | $7.27 | $7.27 | 713,600 | — | — |
| 2022-01-20 | $7.34 | $7.34 | 715,000 | — | — |
| 2022-01-19 | $7.61 | $7.61 | 536,400 | — | — |
| 2022-01-18 | $7.82 | $7.82 | 663,700 | — | — |
| 2022-01-14 | $7.99 | $7.99 | 789,400 | — | — |
| 2022-01-13 | $8.24 | $8.24 | 528,000 | — | — |
| 2022-01-12 | $8.74 | $8.74 | 385,500 | — | — |
| 2022-01-11 | $8.66 | $8.66 | 484,600 | — | — |
| 2022-01-10 | $8.40 | $8.40 | 434,600 | — | — |
| 2022-01-07 | $8.65 | $8.65 | 394,500 | — | — |
| 2022-01-06 | $8.54 | $8.54 | 522,400 | — | — |
| 2022-01-05 | $8.86 | $8.86 | 403,000 | — | — |
| 2022-01-04 | $9.20 | $9.20 | 325,300 | — | — |
| 2022-01-03 | $9.21 | $9.21 | 412,100 | — | — |