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
- 2018-02-01 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 | $8.73 | $8.73 | 33,000 | — | — |
| 2022-12-29 | $8.59 | $8.59 | 73,300 | — | — |
| 2022-12-28 | $8.57 | $8.57 | 42,100 | — | — |
| 2022-12-27 | $8.35 | $8.35 | 55,200 | — | — |
| 2022-12-23 | $8.22 | $8.22 | 54,700 | — | — |
| 2022-12-22 | $7.89 | $7.89 | 59,600 | — | — |
| 2022-12-21 | $8.00 | $8.00 | 46,000 | — | — |
| 2022-12-20 | $7.85 | $7.85 | 49,200 | — | — |
| 2022-12-19 | $7.92 | $7.92 | 65,200 | — | — |
| 2022-12-16 | $7.93 | $7.93 | 121,800 | — | — |
| 2022-12-15 | $8.07 | $8.07 | 63,700 | — | — |
| 2022-12-14 | $8.26 | $8.26 | 28,600 | — | — |
| 2022-12-13 | $8.29 | $8.29 | 39,100 | — | — |
| 2022-12-12 | $8.38 | $8.38 | 22,700 | — | — |
| 2022-12-09 | $8.46 | $8.46 | 43,600 | — | — |
| 2022-12-08 | $8.52 | $8.52 | 37,900 | — | — |
| 2022-12-07 | $8.56 | $8.56 | 42,100 | — | — |
| 2022-12-06 | $8.67 | $8.67 | 34,700 | — | — |
| 2022-12-05 | $8.85 | $8.85 | 22,300 | — | — |
| 2022-12-02 | $8.86 | $8.86 | 58,600 | — | — |
| 2022-12-01 | $8.73 | $8.73 | 75,100 | — | — |
| 2022-11-30 | $8.99 | $8.99 | 64,800 | — | — |
| 2022-11-29 | $8.95 | $8.95 | 29,400 | — | — |
| 2022-11-28 | $9.08 | $9.08 | 41,900 | — | — |
| 2022-11-25 | $9.27 | $9.27 | 53,000 | — | — |
| 2022-11-23 | $9.30 | $9.30 | 74,700 | — | — |
| 2022-11-22 | $9.07 | $9.07 | 92,100 | — | — |
| 2022-11-21 | $9.01 | $9.01 | 97,400 | — | — |
| 2022-11-18 | $8.79 | $8.79 | 250,200 | — | — |
| 2022-11-17 | $8.34 | $8.34 | 94,400 | — | — |
| 2022-11-16 | $8.30 | $8.30 | 54,200 | — | — |
| 2022-11-15 | $8.28 | $8.28 | 54,500 | — | — |
| 2022-11-14 | $8.16 | $8.16 | 80,000 | — | — |
| 2022-11-11 | $7.90 | $7.90 | 29,000 | — | — |
| 2022-11-10 | $7.74 | $7.74 | 74,600 | — | — |
| 2022-11-09 | $7.67 | $7.67 | 9,900 | — | — |
| 2022-11-08 | $7.87 | $7.87 | 69,500 | — | — |
| 2022-11-07 | $8.02 | $8.02 | 50,500 | — | — |
| 2022-11-04 | $8.12 | $8.12 | 50,600 | — | — |
| 2022-11-03 | $8.19 | $8.19 | 71,400 | — | — |
| 2022-11-02 | $7.98 | $7.98 | 41,300 | — | — |
| 2022-11-01 | $8.03 | $8.03 | 35,000 | — | — |
| 2022-10-31 | $7.86 | $7.86 | 39,500 | — | — |
| 2022-10-28 | $7.77 | $7.77 | 39,600 | — | — |
| 2022-10-27 | $7.80 | $7.80 | 140,600 | — | — |
| 2022-10-26 | $7.89 | $7.89 | 69,700 | — | — |
| 2022-10-25 | $7.90 | $7.90 | 46,100 | — | — |
| 2022-10-24 | $7.78 | $7.78 | 58,500 | — | — |
| 2022-10-21 | $7.84 | $7.84 | 33,100 | — | — |
| 2022-10-20 | $7.78 | $7.78 | 77,600 | — | — |
| 2022-10-19 | $7.77 | $7.77 | 35,300 | — | — |
| 2022-10-18 | $7.49 | $7.49 | 70,700 | — | — |
| 2022-10-17 | $7.50 | $7.50 | 59,800 | — | — |
| 2022-10-14 | $7.31 | $7.31 | 16,600 | — | — |
| 2022-10-13 | $7.34 | $7.34 | 44,500 | — | — |
| 2022-10-12 | $7.21 | $7.21 | 40,300 | — | — |
| 2022-10-11 | $7.18 | $7.18 | 32,500 | — | — |
| 2022-10-10 | $7.11 | $7.11 | 28,900 | — | — |
| 2022-10-07 | $7.24 | $7.24 | 75,800 | — | — |
| 2022-10-06 | $7.12 | $7.12 | 48,500 | — | — |
| 2022-10-05 | $7.23 | $7.23 | 35,900 | — | — |
| 2022-10-04 | $7.20 | $7.20 | 134,500 | — | — |
| 2022-10-03 | $7.22 | $7.22 | 573,100 | — | — |
| 2022-09-30 | $6.64 | $6.64 | 136,300 | — | — |
| 2022-09-29 | $6.51 | $6.51 | 34,700 | — | — |
| 2022-09-28 | $6.72 | $6.72 | 41,600 | — | — |
| 2022-09-27 | $6.54 | $6.54 | 33,400 | — | — |
| 2022-09-26 | $6.37 | $6.37 | 46,600 | — | — |
| 2022-09-23 | $6.49 | $6.49 | 97,600 | — | — |
| 2022-09-22 | $6.90 | $6.90 | 41,800 | — | — |
| 2022-09-21 | $6.96 | $6.96 | 52,800 | — | — |
| 2022-09-20 | $6.81 | $6.81 | 75,700 | — | — |
| 2022-09-19 | $7.03 | $7.03 | 59,600 | — | — |
| 2022-09-16 | $6.96 | $6.96 | 56,500 | — | — |
| 2022-09-15 | $6.82 | $6.82 | 75,000 | — | — |
| 2022-09-14 | $7.07 | $7.07 | 96,500 | — | — |
| 2022-09-13 | $6.98 | $6.98 | 65,300 | — | — |
| 2022-09-12 | $6.98 | $6.98 | 77,100 | — | — |
| 2022-09-09 | $6.93 | $6.93 | 134,400 | — | — |
| 2022-09-08 | $6.79 | $6.79 | 36,200 | — | — |
| 2022-09-07 | $6.69 | $6.69 | 93,800 | — | — |
| 2022-09-06 | $6.69 | $6.69 | 111,000 | — | — |
| 2022-09-02 | $6.65 | $6.65 | 127,600 | — | — |
| 2022-09-01 | $6.47 | $6.47 | 52,100 | — | — |
| 2022-08-31 | $6.55 | $6.55 | 52,200 | — | — |
| 2022-08-30 | $6.65 | $6.65 | 77,900 | — | — |
| 2022-08-29 | $6.78 | $6.78 | 155,400 | — | — |
| 2022-08-26 | $6.45 | $6.45 | 121,200 | — | — |
| 2022-08-25 | $6.35 | $6.35 | 258,600 | — | — |
| 2022-08-24 | $6.22 | $6.22 | 470,300 | — | — |
| 2022-08-23 | $6.23 | $6.23 | 472,800 | — | — |
| 2022-08-22 | $6.10 | $6.10 | 237,600 | — | — |
| 2022-08-19 | $5.80 | $5.80 | 113,400 | — | — |
| 2022-08-18 | $5.64 | $5.64 | 117,000 | — | — |
| 2022-08-17 | $5.60 | $5.60 | 16,800 | — | — |
| 2022-08-16 | $5.60 | $5.60 | 29,300 | — | — |
| 2022-08-15 | $5.63 | $5.63 | 22,000 | — | — |
| 2022-08-12 | $5.61 | $5.61 | 77,300 | — | — |
| 2022-08-11 | $5.41 | $5.41 | 61,600 | — | — |
| 2022-08-10 | $5.29 | $5.29 | 41,200 | — | — |
| 2022-08-09 | $5.32 | $5.32 | 123,700 | — | — |
| 2022-08-08 | $5.31 | $5.31 | 23,300 | — | — |
| 2022-08-05 | $5.33 | $5.33 | 5,500 | — | — |
| 2022-08-04 | $5.28 | $5.28 | 39,900 | — | — |
| 2022-08-03 | $5.18 | $5.18 | 39,300 | — | — |
| 2022-08-02 | $5.12 | $5.12 | 105,100 | — | — |
| 2022-08-01 | $5.23 | $5.23 | 30,500 | — | — |
| 2022-07-29 | $5.28 | $5.28 | 116,700 | — | — |
| 2022-07-28 | $5.27 | $5.27 | 85,600 | — | — |
| 2022-07-27 | $5.30 | $5.30 | 49,400 | — | — |
| 2022-07-26 | $5.29 | $5.29 | 5,400 | — | — |
| 2022-07-25 | $5.25 | $5.25 | 9,300 | — | — |
| 2022-07-22 | $5.24 | $5.24 | 17,000 | — | — |
| 2022-07-21 | $5.26 | $5.26 | 42,000 | — | — |
| 2022-07-20 | $5.28 | $5.28 | 75,600 | — | — |
| 2022-07-19 | $5.29 | $5.29 | 48,100 | — | — |
| 2022-07-18 | $5.33 | $5.33 | 12,200 | — | — |
| 2022-07-15 | $5.30 | $5.30 | 64,300 | — | — |
| 2022-07-14 | $5.26 | $5.26 | 42,100 | — | — |
| 2022-07-13 | $5.30 | $5.30 | 64,300 | — | — |
| 2022-07-12 | $5.42 | $5.42 | 49,500 | — | — |
| 2022-07-11 | $5.43 | $5.43 | 72,000 | — | — |
| 2022-07-08 | $5.59 | $5.59 | 81,000 | — | — |
| 2022-07-07 | $5.54 | $5.54 | 41,100 | — | — |
| 2022-07-06 | $5.43 | $5.43 | 58,200 | — | — |
| 2022-07-05 | $5.42 | $5.42 | 89,900 | — | — |
| 2022-07-01 | $5.54 | $5.54 | 32,900 | — | — |
| 2022-06-30 | $5.58 | $5.58 | 40,300 | — | — |
| 2022-06-29 | $5.62 | $5.62 | 101,400 | — | — |
| 2022-06-28 | $5.74 | $5.74 | 61,400 | — | — |
| 2022-06-27 | $5.80 | $5.80 | 31,300 | — | — |
| 2022-06-24 | $5.75 | $5.75 | 16,500 | — | — |
| 2022-06-23 | $5.68 | $5.68 | 43,000 | — | — |
| 2022-06-22 | $5.68 | $5.68 | 45,400 | — | — |
| 2022-06-21 | $5.63 | $5.63 | 73,900 | — | — |
| 2022-06-17 | $5.61 | $5.61 | 72,200 | — | — |
| 2022-06-16 | $5.70 | $5.70 | 66,900 | — | — |
| 2022-06-15 | $5.95 | $5.95 | 46,300 | — | — |
| 2022-06-14 | $5.90 | $5.90 | 22,600 | — | — |
| 2022-06-13 | $5.98 | $5.98 | 61,300 | — | — |
| 2022-06-10 | $6.11 | $6.11 | 38,500 | — | — |
| 2022-06-09 | $6.16 | $6.16 | 33,600 | — | — |
| 2022-06-08 | $6.22 | $6.22 | 23,000 | — | — |
| 2022-06-07 | $6.20 | $6.20 | 34,900 | — | — |
| 2022-06-06 | $6.29 | $6.29 | 15,500 | — | — |
| 2022-06-03 | $6.29 | $6.29 | 51,300 | — | — |
| 2022-06-02 | $6.30 | $6.30 | 24,300 | — | — |
| 2022-06-01 | $6.29 | $6.29 | 66,200 | — | — |
| 2022-05-31 | $6.34 | $6.34 | 111,700 | — | — |
| 2022-05-27 | $6.42 | $6.42 | 56,700 | — | — |
| 2022-05-26 | $6.15 | $6.15 | 27,200 | — | — |
| 2022-05-25 | $6.09 | $6.09 | 20,900 | — | — |
| 2022-05-24 | $6.11 | $6.11 | 33,500 | — | — |
| 2022-05-23 | $6.20 | $6.20 | 60,900 | — | — |
| 2022-05-20 | $6.12 | $6.12 | 76,300 | — | — |
| 2022-05-19 | $6.23 | $6.23 | 57,200 | — | — |
| 2022-05-18 | $6.30 | $6.30 | 51,400 | — | — |
| 2022-05-17 | $6.28 | $6.28 | 100,000 | — | — |
| 2022-05-16 | $6.22 | $6.22 | 112,700 | — | — |
| 2022-05-13 | $6.22 | $6.22 | 79,200 | — | — |
| 2022-05-12 | $6.11 | $6.11 | 72,600 | — | — |
| 2022-05-11 | $6.08 | $6.08 | 40,000 | — | — |
| 2022-05-10 | $6.05 | $6.05 | 73,800 | — | — |
| 2022-05-09 | $6.05 | $6.05 | 142,000 | — | — |
| 2022-05-06 | $6.21 | $6.21 | 115,000 | — | — |
| 2022-05-05 | $6.20 | $6.20 | 148,000 | — | — |
| 2022-05-04 | $6.40 | $6.40 | 89,100 | — | — |
| 2022-05-03 | $6.38 | $6.38 | 62,200 | — | — |
| 2022-05-02 | $6.40 | $6.40 | 87,500 | — | — |
| 2022-04-29 | $6.44 | $6.44 | 63,600 | — | — |
| 2022-04-28 | $6.40 | $6.40 | 113,000 | — | — |
| 2022-04-27 | $6.36 | $6.36 | 200,500 | — | — |
| 2022-04-26 | $6.46 | $6.46 | 45,500 | — | — |
| 2022-04-25 | $6.51 | $6.51 | 85,700 | — | — |
| 2022-04-22 | $6.50 | $6.50 | 53,100 | — | — |
| 2022-04-21 | $6.58 | $6.58 | 68,300 | — | — |
| 2022-04-20 | $6.61 | $6.61 | 17,500 | — | — |
| 2022-04-19 | $6.60 | $6.60 | 43,500 | — | — |
| 2022-04-18 | $6.71 | $6.71 | 43,500 | — | — |
| 2022-04-14 | $6.63 | $6.63 | 36,100 | — | — |
| 2022-04-13 | $6.48 | $6.48 | 71,600 | — | — |
| 2022-04-12 | $6.20 | $6.20 | 48,500 | — | — |
| 2022-04-11 | $6.20 | $6.20 | 62,300 | — | — |
| 2022-04-08 | $6.34 | $6.34 | 106,000 | — | — |
| 2022-04-07 | $6.41 | $6.41 | 104,700 | — | — |
| 2022-04-06 | $6.20 | $6.20 | 68,000 | — | — |
| 2022-04-05 | $6.19 | $6.19 | 44,900 | — | — |
| 2022-04-04 | $6.15 | $6.15 | 254,400 | — | — |
| 2022-04-01 | $6.00 | $6.00 | 119,400 | — | — |
| 2022-03-31 | $6.00 | $6.00 | 50,200 | — | — |
| 2022-03-30 | $5.96 | $5.96 | 107,100 | — | — |
| 2022-03-29 | $5.94 | $5.94 | 26,400 | — | — |
| 2022-03-28 | $5.86 | $5.86 | 105,900 | — | — |
| 2022-03-25 | $5.77 | $5.77 | 53,900 | — | — |
| 2022-03-24 | $5.70 | $5.70 | 33,200 | — | — |
| 2022-03-23 | $5.62 | $5.62 | 28,900 | — | — |
| 2022-03-22 | $5.60 | $5.60 | 48,600 | — | — |
| 2022-03-21 | $5.54 | $5.54 | 78,100 | — | — |
| 2022-03-18 | $5.55 | $5.55 | 178,500 | — | — |
| 2022-03-17 | $5.57 | $5.57 | 67,600 | — | — |
| 2022-03-16 | $5.61 | $5.61 | 35,100 | — | — |
| 2022-03-15 | $5.50 | $5.50 | 117,100 | — | — |
| 2022-03-14 | $5.55 | $5.55 | 49,200 | — | — |
| 2022-03-11 | $5.50 | $5.50 | 65,700 | — | — |
| 2022-03-10 | $5.50 | $5.50 | 42,000 | — | — |
| 2022-03-09 | $5.53 | $5.53 | 53,300 | — | — |
| 2022-03-08 | $5.48 | $5.48 | 38,400 | — | — |
| 2022-03-07 | $5.50 | $5.50 | 87,800 | — | — |
| 2022-03-04 | $5.55 | $5.55 | 75,600 | — | — |
| 2022-03-03 | $5.64 | $5.64 | 23,800 | — | — |
| 2022-03-02 | $5.59 | $5.59 | 30,100 | — | — |
| 2022-03-01 | $5.48 | $5.48 | 71,100 | — | — |
| 2022-02-28 | $5.52 | $5.52 | 70,400 | — | — |
| 2022-02-25 | $5.58 | $5.58 | 127,900 | — | — |
| 2022-02-24 | $5.66 | $5.66 | 116,800 | — | — |
| 2022-02-23 | $5.65 | $5.65 | 61,800 | — | — |
| 2022-02-22 | $5.69 | $5.69 | 107,700 | — | — |
| 2022-02-18 | $5.82 | $5.82 | 62,200 | — | — |
| 2022-02-17 | $5.77 | $5.77 | 38,000 | — | — |
| 2022-02-16 | $5.80 | $5.80 | 145,000 | — | — |
| 2022-02-15 | $5.74 | $5.74 | 113,800 | — | — |
| 2022-02-14 | $5.70 | $5.70 | 56,900 | — | — |
| 2022-02-11 | $5.71 | $5.71 | 87,800 | — | — |
| 2022-02-10 | $5.65 | $5.65 | 466,600 | — | — |
| 2022-02-09 | $5.56 | $5.56 | 69,500 | — | — |
| 2022-02-08 | $5.53 | $5.53 | 74,200 | — | — |
| 2022-02-07 | $5.50 | $5.50 | 93,400 | — | — |
| 2022-02-04 | $5.51 | $5.51 | 38,000 | — | — |
| 2022-02-03 | $5.52 | $5.52 | 76,600 | — | — |
| 2022-02-02 | $5.58 | $5.58 | 13,100 | — | — |
| 2022-02-01 | $5.51 | $5.51 | 59,300 | — | — |
| 2022-01-31 | $5.46 | $5.46 | 72,600 | — | — |
| 2022-01-28 | $5.42 | $5.42 | 98,400 | — | — |
| 2022-01-27 | $5.46 | $5.46 | 68,600 | — | — |
| 2022-01-26 | $5.48 | $5.48 | 117,800 | — | — |
| 2022-01-25 | $5.51 | $5.51 | 124,500 | — | — |
| 2022-01-24 | $5.50 | $5.50 | 129,100 | — | — |
| 2022-01-21 | $5.68 | $5.68 | 55,600 | — | — |
| 2022-01-20 | $5.71 | $5.71 | 19,600 | — | — |
| 2022-01-19 | $5.71 | $5.71 | 56,200 | — | — |
| 2022-01-18 | $5.70 | $5.70 | 364,300 | — | — |
| 2022-01-14 | $5.82 | $5.82 | 22,400 | — | — |
| 2022-01-13 | $5.72 | $5.72 | 32,200 | — | — |
| 2022-01-12 | $5.72 | $5.72 | 54,500 | — | — |
| 2022-01-11 | $5.70 | $5.70 | 32,900 | — | — |
| 2022-01-10 | $5.80 | $5.80 | 28,300 | — | — |
| 2022-01-07 | $5.80 | $5.80 | 73,800 | — | — |
| 2022-01-06 | $5.80 | $5.80 | 61,500 | — | — |
| 2022-01-05 | $5.88 | $5.88 | 23,600 | — | — |
| 2022-01-04 | $6.04 | $6.04 | 62,800 | — | — |
| 2022-01-03 | $5.98 | $5.98 | 54,300 | — | — |