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
- 2008-06-24 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 | $5.18 | $5.97 | 121,000 | — | — |
| 2022-12-29 | $5.26 | $6.07 | 83,900 | — | — |
| 2022-12-28 | $5.20 | $6.00 | 119,400 | — | — |
| 2022-12-27 | $5.49 | $6.33 | 70,500 | — | — |
| 2022-12-23 | $5.29 | $6.10 | 226,700 | — | — |
| 2022-12-22 | $5.18 | $5.97 | 125,300 | — | — |
| 2022-12-21 | $5.33 | $6.15 | 113,500 | — | — |
| 2022-12-20 | $5.20 | $6.00 | 200,000 | — | — |
| 2022-12-19 | $4.77 | $5.50 | 90,500 | — | — |
| 2022-12-16 | $4.90 | $5.65 | 156,400 | — | — |
| 2022-12-15 | $4.91 | $5.66 | 132,300 | — | — |
| 2022-12-14 | $5.05 | $5.82 | 129,100 | — | — |
| 2022-12-13 | $5.11 | $5.89 | 210,500 | — | — |
| 2022-12-12 | $4.98 | $5.74 | 203,500 | — | — |
| 2022-12-09 | $5.03 | $5.80 | 152,200 | — | — |
| 2022-12-08 | $5.14 | $5.93 | 227,800 | — | — |
| 2022-12-07 | $5.10 | $5.88 | 84,400 | — | — |
| 2022-12-06 | $5.11 | $5.89 | 179,000 | — | — |
| 2022-12-05 | $5.15 | $5.94 | 285,400 | — | — |
| 2022-12-02 | $5.41 | $6.24 | 188,400 | — | — |
| 2022-12-01 | $5.52 | $6.37 | 326,700 | — | — |
| 2022-11-30 | $5.32 | $6.14 | 108,900 | — | — |
| 2022-11-29 | $5.14 | $5.93 | 196,300 | — | — |
| 2022-11-28 | $5.03 | $5.80 | 108,900 | — | — |
| 2022-11-25 | $5.28 | $6.09 | 26,000 | — | — |
| 2022-11-23 | $5.40 | $6.23 | 108,200 | — | — |
| 2022-11-22 | $5.29 | $6.10 | 135,800 | — | — |
| 2022-11-21 | $5.02 | $5.79 | 91,100 | — | — |
| 2022-11-18 | $5.11 | $5.89 | 61,500 | — | — |
| 2022-11-17 | $5.08 | $5.86 | 114,900 | — | — |
| 2022-11-16 | $5.16 | $5.89 | 161,800 | — | — |
| 2022-11-15 | $5.22 | $5.96 | 121,300 | — | — |
| 2022-11-14 | $5.21 | $5.95 | 88,200 | — | — |
| 2022-11-11 | $5.30 | $6.05 | 140,800 | — | — |
| 2022-11-10 | $5.29 | $6.04 | 260,000 | — | — |
| 2022-11-09 | $4.97 | $5.67 | 133,900 | — | — |
| 2022-11-08 | $5.06 | $5.78 | 248,500 | — | — |
| 2022-11-07 | $4.68 | $5.34 | 111,900 | — | — |
| 2022-11-04 | $4.69 | $5.35 | 380,900 | — | — |
| 2022-11-03 | $4.46 | $5.09 | 255,800 | — | — |
| 2022-11-02 | $4.45 | $5.08 | 90,500 | — | — |
| 2022-11-01 | $4.73 | $5.40 | 175,800 | — | — |
| 2022-10-31 | $4.67 | $5.33 | 104,800 | — | — |
| 2022-10-28 | $4.74 | $5.41 | 38,500 | — | — |
| 2022-10-27 | $4.73 | $5.40 | 157,500 | — | — |
| 2022-10-26 | $4.78 | $5.46 | 206,300 | — | — |
| 2022-10-25 | $4.73 | $5.40 | 113,700 | — | — |
| 2022-10-24 | $4.61 | $5.26 | 85,200 | — | — |
| 2022-10-21 | $4.69 | $5.35 | 108,400 | — | — |
| 2022-10-20 | $4.45 | $5.08 | 144,500 | — | — |
| 2022-10-19 | $4.41 | $5.03 | 82,500 | — | — |
| 2022-10-18 | $4.51 | $5.15 | 125,400 | — | — |
| 2022-10-17 | $4.47 | $5.10 | 195,400 | — | — |
| 2022-10-14 | $4.39 | $5.01 | 120,900 | — | — |
| 2022-10-13 | $4.63 | $5.29 | 120,000 | — | — |
| 2022-10-12 | $4.65 | $5.31 | 142,700 | — | — |
| 2022-10-11 | $4.66 | $5.32 | 171,800 | — | — |
| 2022-10-10 | $4.61 | $5.26 | 75,700 | — | — |
| 2022-10-07 | $4.67 | $5.33 | 132,800 | — | — |
| 2022-10-06 | $4.92 | $5.62 | 188,700 | — | — |
| 2022-10-05 | $4.91 | $5.61 | 296,400 | — | — |
| 2022-10-04 | $5.10 | $5.82 | 360,500 | — | — |
| 2022-10-03 | $4.63 | $5.29 | 261,900 | — | — |
| 2022-09-30 | $4.41 | $5.03 | 339,700 | — | — |
| 2022-09-29 | $4.31 | $4.92 | 152,300 | — | — |
| 2022-09-28 | $4.28 | $4.89 | 258,100 | — | — |
| 2022-09-27 | $4.04 | $4.61 | 225,600 | — | — |
| 2022-09-26 | $3.81 | $4.35 | 330,300 | — | — |
| 2022-09-23 | $4.11 | $4.69 | 133,100 | — | — |
| 2022-09-22 | $4.33 | $4.94 | 235,500 | — | — |
| 2022-09-21 | $4.36 | $4.98 | 143,600 | — | — |
| 2022-09-20 | $4.27 | $4.87 | 128,900 | — | — |
| 2022-09-19 | $4.33 | $4.94 | 148,400 | — | — |
| 2022-09-16 | $4.28 | $4.89 | 198,200 | — | — |
| 2022-09-15 | $4.16 | $4.75 | 318,300 | — | — |
| 2022-09-14 | $4.40 | $5.02 | 142,000 | — | — |
| 2022-09-13 | $4.30 | $4.91 | 371,100 | — | — |
| 2022-09-12 | $4.74 | $5.41 | 250,700 | — | — |
| 2022-09-09 | $4.72 | $5.39 | 67,200 | — | — |
| 2022-09-08 | $4.58 | $5.23 | 153,500 | — | — |
| 2022-09-07 | $4.60 | $5.25 | 203,200 | — | — |
| 2022-09-06 | $4.50 | $5.14 | 177,700 | — | — |
| 2022-09-02 | $4.49 | $5.13 | 242,000 | — | — |
| 2022-09-01 | $4.45 | $5.08 | 249,100 | — | — |
| 2022-08-31 | $4.54 | $5.18 | 163,900 | — | — |
| 2022-08-30 | $4.48 | $5.11 | 203,100 | — | — |
| 2022-08-29 | $4.45 | $5.08 | 325,900 | — | — |
| 2022-08-26 | $4.51 | $5.15 | 297,000 | — | — |
| 2022-08-25 | $4.70 | $5.37 | 197,100 | — | — |
| 2022-08-24 | $4.68 | $5.34 | 233,600 | — | — |
| 2022-08-23 | $4.66 | $5.26 | 136,400 | — | — |
| 2022-08-22 | $4.60 | $5.19 | 219,000 | — | — |
| 2022-08-19 | $4.60 | $5.19 | 131,800 | — | — |
| 2022-08-18 | $4.67 | $5.27 | 161,000 | — | — |
| 2022-08-17 | $4.72 | $5.33 | 131,900 | — | — |
| 2022-08-16 | $4.88 | $5.51 | 129,800 | — | — |
| 2022-08-15 | $4.93 | $5.56 | 227,500 | — | — |
| 2022-08-12 | $5.19 | $5.86 | 280,900 | — | — |
| 2022-08-11 | $5.19 | $5.86 | 685,100 | — | — |
| 2022-08-10 | $4.92 | $5.55 | 736,600 | — | — |
| 2022-08-09 | $6.16 | $6.95 | 177,300 | — | — |
| 2022-08-08 | $6.32 | $7.13 | 58,500 | — | — |
| 2022-08-05 | $6.19 | $6.98 | 54,900 | — | — |
| 2022-08-04 | $6.26 | $7.06 | 115,600 | — | — |
| 2022-08-03 | $6.21 | $7.01 | 102,700 | — | — |
| 2022-08-02 | $6.31 | $7.12 | 69,800 | — | — |
| 2022-08-01 | $6.18 | $6.97 | 24,500 | — | — |
| 2022-07-29 | $6.24 | $7.04 | 160,800 | — | — |
| 2022-07-28 | $6.29 | $7.10 | 88,300 | — | — |
| 2022-07-27 | $6.16 | $6.95 | 127,400 | — | — |
| 2022-07-26 | $6.00 | $6.77 | 35,400 | — | — |
| 2022-07-25 | $6.01 | $6.78 | 57,800 | — | — |
| 2022-07-22 | $5.91 | $6.67 | 117,600 | — | — |
| 2022-07-21 | $6.07 | $6.85 | 71,700 | — | — |
| 2022-07-20 | $5.95 | $6.71 | 61,000 | — | — |
| 2022-07-19 | $6.09 | $6.87 | 64,700 | — | — |
| 2022-07-18 | $5.97 | $6.74 | 85,500 | — | — |
| 2022-07-15 | $5.95 | $6.71 | 35,800 | — | — |
| 2022-07-14 | $5.94 | $6.70 | 76,100 | — | — |
| 2022-07-13 | $5.96 | $6.72 | 83,600 | — | — |
| 2022-07-12 | $5.90 | $6.66 | 52,600 | — | — |
| 2022-07-11 | $6.00 | $6.77 | 64,600 | — | — |
| 2022-07-08 | $5.98 | $6.75 | 126,900 | — | — |
| 2022-07-07 | $6.34 | $7.15 | 58,600 | — | — |
| 2022-07-06 | $6.24 | $7.04 | 169,500 | — | — |
| 2022-07-05 | $6.25 | $7.05 | 171,500 | — | — |
| 2022-07-01 | $7.05 | $7.95 | 33,400 | — | — |
| 2022-06-30 | $6.75 | $7.62 | 64,400 | — | — |
| 2022-06-29 | $6.93 | $7.82 | 102,300 | — | — |
| 2022-06-28 | $7.18 | $8.10 | 42,000 | — | — |
| 2022-06-27 | $7.23 | $8.16 | 58,300 | — | — |
| 2022-06-24 | $7.13 | $8.05 | 37,700 | — | — |
| 2022-06-23 | $6.78 | $7.65 | 108,600 | — | — |
| 2022-06-22 | $7.02 | $7.92 | 58,700 | — | — |
| 2022-06-21 | $7.01 | $7.91 | 43,800 | — | — |
| 2022-06-17 | $7.11 | $8.02 | 91,800 | — | — |
| 2022-06-16 | $7.15 | $8.07 | 97,200 | — | — |
| 2022-06-15 | $7.24 | $8.17 | 68,000 | — | — |
| 2022-06-14 | $7.06 | $7.97 | 79,200 | — | — |
| 2022-06-13 | $7.39 | $8.34 | 80,600 | — | — |
| 2022-06-10 | $7.97 | $8.99 | 147,300 | — | — |
| 2022-06-09 | $7.72 | $8.71 | 41,600 | — | — |
| 2022-06-08 | $7.93 | $8.95 | 87,700 | — | — |
| 2022-06-07 | $8.08 | $9.12 | 75,600 | — | — |
| 2022-06-06 | $8.05 | $9.08 | 33,000 | — | — |
| 2022-06-03 | $8.19 | $9.24 | 85,800 | — | — |
| 2022-06-02 | $8.29 | $9.35 | 127,300 | — | — |
| 2022-06-01 | $7.99 | $9.02 | 61,400 | — | — |
| 2022-05-31 | $7.76 | $8.76 | 102,000 | — | — |
| 2022-05-27 | $8.06 | $9.09 | 39,800 | — | — |
| 2022-05-26 | $8.13 | $9.17 | 98,900 | — | — |
| 2022-05-25 | $8.27 | $9.33 | 20,900 | — | — |
| 2022-05-24 | $8.35 | $9.42 | 34,400 | — | — |
| 2022-05-23 | $8.23 | $9.29 | 36,900 | — | — |
| 2022-05-20 | $8.11 | $9.15 | 49,200 | — | — |
| 2022-05-19 | $8.45 | $9.53 | 75,800 | — | — |
| 2022-05-18 | $7.93 | $8.95 | 35,800 | — | — |
| 2022-05-17 | $7.93 | $8.95 | 30,300 | — | — |
| 2022-05-16 | $8.10 | $9.08 | 60,500 | — | — |
| 2022-05-13 | $8.00 | $8.97 | 103,200 | — | — |
| 2022-05-12 | $7.65 | $8.57 | 89,900 | — | — |
| 2022-05-11 | $7.91 | $8.87 | 148,400 | — | — |
| 2022-05-10 | $7.99 | $8.96 | 61,900 | — | — |
| 2022-05-09 | $8.06 | $9.03 | 82,000 | — | — |
| 2022-05-06 | $8.53 | $9.56 | 56,900 | — | — |
| 2022-05-05 | $8.75 | $9.81 | 69,100 | — | — |
| 2022-05-04 | $8.98 | $10.06 | 200,600 | — | — |
| 2022-05-03 | $8.73 | $9.78 | 159,800 | — | — |
| 2022-05-02 | $8.78 | $9.84 | 115,600 | — | — |
| 2022-04-29 | $9.25 | $10.37 | 82,100 | — | — |
| 2022-04-28 | $9.21 | $10.32 | 88,900 | — | — |
| 2022-04-27 | $8.93 | $10.01 | 83,600 | — | — |
| 2022-04-26 | $8.99 | $10.08 | 117,800 | — | — |
| 2022-04-25 | $9.28 | $10.40 | 103,100 | — | — |
| 2022-04-22 | $9.49 | $10.64 | 56,300 | — | — |
| 2022-04-21 | $9.76 | $10.94 | 98,900 | — | — |
| 2022-04-20 | $10.42 | $11.68 | 55,900 | — | — |
| 2022-04-19 | $10.19 | $11.42 | 62,600 | — | — |
| 2022-04-18 | $10.40 | $11.66 | 72,800 | — | — |
| 2022-04-14 | $10.40 | $11.66 | 131,700 | — | — |
| 2022-04-13 | $10.21 | $11.44 | 103,200 | — | — |
| 2022-04-12 | $9.93 | $11.13 | 71,600 | — | — |
| 2022-04-11 | $9.99 | $11.20 | 77,900 | — | — |
| 2022-04-08 | $9.86 | $11.05 | 114,400 | — | — |
| 2022-04-07 | $9.86 | $11.05 | 64,000 | — | — |
| 2022-04-06 | $9.63 | $10.79 | 49,600 | — | — |
| 2022-04-05 | $9.93 | $11.13 | 151,300 | — | — |
| 2022-04-04 | $10.00 | $11.21 | 101,400 | — | — |
| 2022-04-01 | $10.03 | $11.24 | 61,200 | — | — |
| 2022-03-31 | $9.84 | $11.03 | 66,100 | — | — |
| 2022-03-30 | $9.85 | $11.04 | 45,200 | — | — |
| 2022-03-29 | $9.77 | $10.95 | 105,700 | — | — |
| 2022-03-28 | $9.57 | $10.73 | 139,100 | — | — |
| 2022-03-25 | $9.85 | $11.04 | 72,000 | — | — |
| 2022-03-24 | $9.85 | $11.04 | 89,900 | — | — |
| 2022-03-23 | $9.80 | $10.98 | 67,200 | — | — |
| 2022-03-22 | $9.74 | $10.92 | 93,600 | — | — |
| 2022-03-21 | $9.84 | $11.03 | 69,000 | — | — |
| 2022-03-18 | $9.61 | $10.77 | 162,800 | — | — |
| 2022-03-17 | $10.00 | $11.21 | 73,800 | — | — |
| 2022-03-16 | $9.79 | $10.97 | 63,500 | — | — |
| 2022-03-15 | $9.79 | $10.97 | 80,000 | — | — |
| 2022-03-14 | $9.59 | $10.75 | 202,900 | — | — |
| 2022-03-11 | $10.31 | $11.56 | 155,000 | — | — |
| 2022-03-10 | $10.43 | $11.69 | 159,300 | — | — |
| 2022-03-09 | $10.19 | $11.36 | 119,700 | — | — |
| 2022-03-08 | $9.83 | $10.96 | 268,500 | — | — |
| 2022-03-07 | $10.03 | $11.18 | 60,000 | — | — |
| 2022-03-04 | $9.92 | $11.06 | 80,900 | — | — |
| 2022-03-03 | $9.87 | $11.00 | 61,300 | — | — |
| 2022-03-02 | $10.07 | $11.23 | 84,100 | — | — |
| 2022-03-01 | $9.63 | $10.74 | 112,900 | — | — |
| 2022-02-28 | $9.74 | $10.86 | 156,900 | — | — |
| 2022-02-25 | $9.31 | $10.38 | 127,600 | — | — |
| 2022-02-24 | $9.06 | $10.10 | 105,100 | — | — |
| 2022-02-23 | $9.28 | $10.35 | 81,400 | — | — |
| 2022-02-22 | $9.17 | $10.22 | 105,300 | — | — |
| 2022-02-18 | $8.96 | $9.99 | 90,200 | — | — |
| 2022-02-17 | $9.07 | $10.11 | 190,500 | — | — |
| 2022-02-16 | $8.93 | $9.95 | 109,700 | — | — |
| 2022-02-15 | $8.61 | $9.60 | 115,200 | — | — |
| 2022-02-14 | $8.57 | $9.55 | 109,200 | — | — |
| 2022-02-11 | $8.53 | $9.51 | 92,400 | — | — |
| 2022-02-10 | $8.25 | $9.20 | 192,900 | — | — |
| 2022-02-09 | $8.34 | $9.30 | 13,400 | — | — |
| 2022-02-08 | $8.37 | $9.33 | 15,700 | — | — |
| 2022-02-07 | $8.34 | $9.30 | 43,500 | — | — |
| 2022-02-04 | $8.10 | $9.03 | 34,300 | — | — |
| 2022-02-03 | $7.83 | $8.73 | 58,000 | — | — |
| 2022-02-02 | $8.30 | $9.25 | 32,700 | — | — |
| 2022-02-01 | $8.22 | $9.16 | 88,200 | — | — |
| 2022-01-31 | $8.06 | $8.99 | 32,400 | — | — |
| 2022-01-28 | $7.94 | $8.85 | 51,400 | — | — |
| 2022-01-27 | $7.99 | $8.91 | 36,100 | — | — |
| 2022-01-26 | $7.87 | $8.77 | 175,600 | — | — |
| 2022-01-25 | $8.06 | $8.99 | 39,800 | — | — |
| 2022-01-24 | $7.94 | $8.85 | 73,700 | — | — |
| 2022-01-21 | $8.10 | $9.03 | 76,900 | — | — |
| 2022-01-20 | $8.09 | $9.02 | 79,700 | — | — |
| 2022-01-19 | $8.36 | $9.32 | 187,800 | — | — |
| 2022-01-18 | $8.28 | $9.23 | 92,400 | — | — |
| 2022-01-14 | $8.19 | $9.13 | 31,700 | — | — |
| 2022-01-13 | $8.39 | $9.35 | 29,400 | — | — |
| 2022-01-12 | $8.32 | $9.27 | 158,600 | — | — |
| 2022-01-11 | $8.26 | $9.21 | 56,200 | — | — |
| 2022-01-10 | $8.11 | $9.04 | 52,700 | — | — |
| 2022-01-07 | $8.11 | $9.04 | 46,300 | — | — |
| 2022-01-06 | $8.24 | $9.19 | 58,200 | — | — |
| 2022-01-05 | $8.44 | $9.41 | 171,500 | — | — |
| 2022-01-04 | $8.48 | $9.45 | 329,500 | — | — |
| 2022-01-03 | $8.32 | $9.27 | 286,800 | — | — |