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 | $5.20 | $5.20 | 1,866,600 | — | — |
| 2022-12-29 | $5.27 | $5.27 | 1,950,300 | — | — |
| 2022-12-28 | $5.10 | $5.10 | 1,785,500 | — | — |
| 2022-12-27 | $5.09 | $5.09 | 1,939,300 | — | — |
| 2022-12-23 | $5.36 | $5.36 | 1,346,700 | — | — |
| 2022-12-22 | $5.32 | $5.32 | 2,121,400 | — | — |
| 2022-12-21 | $5.63 | $5.63 | 1,808,500 | — | — |
| 2022-12-20 | $5.53 | $5.53 | 1,816,200 | — | — |
| 2022-12-19 | $5.68 | $5.68 | 1,792,600 | — | — |
| 2022-12-16 | $5.83 | $5.83 | 4,364,000 | — | — |
| 2022-12-15 | $5.77 | $5.77 | 1,699,000 | — | — |
| 2022-12-14 | $6.00 | $6.00 | 3,565,300 | — | — |
| 2022-12-13 | $5.79 | $5.79 | 2,184,200 | — | — |
| 2022-12-12 | $5.72 | $5.72 | 1,606,500 | — | — |
| 2022-12-09 | $5.50 | $5.50 | 2,202,700 | — | — |
| 2022-12-08 | $5.69 | $5.69 | 1,897,000 | — | — |
| 2022-12-07 | $5.83 | $5.83 | 1,220,000 | — | — |
| 2022-12-06 | $5.89 | $5.89 | 2,259,300 | — | — |
| 2022-12-05 | $6.09 | $6.09 | 1,738,100 | — | — |
| 2022-12-02 | $6.50 | $6.50 | 2,202,600 | — | — |
| 2022-12-01 | $6.41 | $6.41 | 2,817,400 | — | — |
| 2022-11-30 | $6.76 | $6.76 | 3,035,800 | — | — |
| 2022-11-29 | $6.31 | $6.31 | 1,646,600 | — | — |
| 2022-11-28 | $6.15 | $6.15 | 1,706,600 | — | — |
| 2022-11-25 | $6.35 | $6.35 | 571,500 | — | — |
| 2022-11-23 | $6.27 | $6.27 | 2,007,000 | — | — |
| 2022-11-22 | $6.43 | $6.43 | 1,819,800 | — | — |
| 2022-11-21 | $6.57 | $6.57 | 2,376,000 | — | — |
| 2022-11-18 | $6.55 | $6.55 | 2,358,300 | — | — |
| 2022-11-17 | $6.82 | $6.82 | 2,682,300 | — | — |
| 2022-11-16 | $7.25 | $7.25 | 1,557,200 | — | — |
| 2022-11-15 | $7.33 | $7.33 | 1,704,300 | — | — |
| 2022-11-14 | $7.27 | $7.27 | 2,874,300 | — | — |
| 2022-11-11 | $7.73 | $7.73 | 2,847,200 | — | — |
| 2022-11-10 | $7.37 | $7.37 | 2,988,300 | — | — |
| 2022-11-09 | $6.97 | $6.97 | 6,463,600 | — | — |
| 2022-11-08 | $6.87 | $6.87 | 3,307,900 | — | — |
| 2022-11-07 | $6.82 | $6.82 | 2,660,800 | — | — |
| 2022-11-04 | $6.74 | $6.74 | 2,723,700 | — | — |
| 2022-11-03 | $6.43 | $6.43 | 1,936,500 | — | — |
| 2022-11-02 | $6.41 | $6.41 | 2,486,400 | — | — |
| 2022-11-01 | $6.70 | $6.70 | 2,164,100 | — | — |
| 2022-10-31 | $6.71 | $6.71 | 2,224,400 | — | — |
| 2022-10-28 | $6.59 | $6.59 | 3,691,200 | — | — |
| 2022-10-27 | $6.78 | $6.78 | 1,858,200 | — | — |
| 2022-10-26 | $7.12 | $7.12 | 4,160,700 | — | — |
| 2022-10-25 | $6.87 | $6.87 | 2,148,400 | — | — |
| 2022-10-24 | $6.45 | $6.45 | 1,997,700 | — | — |
| 2022-10-21 | $6.63 | $6.63 | 2,517,300 | — | — |
| 2022-10-20 | $6.36 | $6.36 | 4,120,900 | — | — |
| 2022-10-19 | $6.38 | $6.38 | 4,912,500 | — | — |
| 2022-10-18 | $6.13 | $6.13 | 5,271,800 | — | — |
| 2022-10-17 | $5.60 | $5.60 | 7,275,200 | — | — |
| 2022-10-14 | $4.87 | $4.87 | 2,755,200 | — | — |
| 2022-10-13 | $5.17 | $5.17 | 3,115,600 | — | — |
| 2022-10-12 | $4.89 | $4.89 | 2,393,400 | — | — |
| 2022-10-11 | $5.05 | $5.05 | 3,288,900 | — | — |
| 2022-10-10 | $5.17 | $5.17 | 1,655,300 | — | — |
| 2022-10-07 | $5.33 | $5.33 | 2,259,300 | — | — |
| 2022-10-06 | $5.74 | $5.74 | 1,780,700 | — | — |
| 2022-10-05 | $5.93 | $5.93 | 2,211,700 | — | — |
| 2022-10-04 | $6.02 | $6.02 | 3,281,300 | — | — |
| 2022-10-03 | $5.87 | $5.87 | 4,026,900 | — | — |
| 2022-09-30 | $5.34 | $5.34 | 1,837,200 | — | — |
| 2022-09-29 | $5.39 | $5.39 | 1,766,300 | — | — |
| 2022-09-28 | $5.68 | $5.68 | 2,494,400 | — | — |
| 2022-09-27 | $5.38 | $5.38 | 2,524,000 | — | — |
| 2022-09-26 | $5.05 | $5.05 | 2,611,900 | — | — |
| 2022-09-23 | $5.33 | $5.33 | 2,403,700 | — | — |
| 2022-09-22 | $5.74 | $5.74 | 1,799,100 | — | — |
| 2022-09-21 | $5.94 | $5.94 | 1,943,200 | — | — |
| 2022-09-20 | $6.07 | $6.07 | 1,686,500 | — | — |
| 2022-09-19 | $6.37 | $6.37 | 2,071,700 | — | — |
| 2022-09-16 | $6.29 | $6.29 | 10,223,900 | — | — |
| 2022-09-15 | $6.20 | $6.20 | 2,805,900 | — | — |
| 2022-09-14 | $6.26 | $6.26 | 2,103,800 | — | — |
| 2022-09-13 | $6.29 | $6.29 | 3,560,700 | — | — |
| 2022-09-12 | $6.76 | $6.76 | 2,690,200 | — | — |
| 2022-09-09 | $6.82 | $6.82 | 2,626,100 | — | — |
| 2022-09-08 | $6.51 | $6.51 | 2,360,300 | — | — |
| 2022-09-07 | $6.22 | $6.22 | 2,642,300 | — | — |
| 2022-09-06 | $6.21 | $6.21 | 2,517,800 | — | — |
| 2022-09-02 | $6.23 | $6.23 | 2,662,700 | — | — |
| 2022-09-01 | $6.17 | $6.17 | 3,047,100 | — | — |
| 2022-08-31 | $6.72 | $6.72 | 2,211,000 | — | — |
| 2022-08-30 | $6.62 | $6.62 | 3,228,700 | — | — |
| 2022-08-29 | $7.13 | $7.13 | 2,370,200 | — | — |
| 2022-08-26 | $7.12 | $7.12 | 2,088,000 | — | — |
| 2022-08-25 | $7.54 | $7.54 | 2,180,900 | — | — |
| 2022-08-24 | $7.70 | $7.70 | 1,552,100 | — | — |
| 2022-08-23 | $7.53 | $7.53 | 2,084,000 | — | — |
| 2022-08-22 | $7.41 | $7.41 | 2,321,600 | — | — |
| 2022-08-19 | $7.48 | $7.48 | 2,845,300 | — | — |
| 2022-08-18 | $7.86 | $7.86 | 3,493,300 | — | — |
| 2022-08-17 | $7.52 | $7.52 | 3,187,800 | — | — |
| 2022-08-16 | $7.69 | $7.69 | 3,680,400 | — | — |
| 2022-08-15 | $7.99 | $7.99 | 2,183,300 | — | — |
| 2022-08-12 | $8.17 | $8.17 | 2,476,800 | — | — |
| 2022-08-11 | $8.27 | $8.27 | 4,772,000 | — | — |
| 2022-08-10 | $7.90 | $7.90 | 3,144,300 | — | — |
| 2022-08-09 | $7.66 | $7.66 | 3,801,500 | — | — |
| 2022-08-08 | $8.10 | $8.10 | 7,179,400 | — | — |
| 2022-08-05 | $7.57 | $7.57 | 6,742,500 | — | — |
| 2022-08-04 | $6.32 | $6.32 | 2,784,900 | — | — |
| 2022-08-03 | $6.42 | $6.42 | 2,534,100 | — | — |
| 2022-08-02 | $6.59 | $6.59 | 3,309,800 | — | — |
| 2022-08-01 | $6.20 | $6.20 | 2,880,900 | — | — |
| 2022-07-29 | $6.48 | $6.48 | 3,822,500 | — | — |
| 2022-07-28 | $6.15 | $6.15 | 4,281,100 | — | — |
| 2022-07-27 | $5.63 | $5.63 | 2,296,900 | — | — |
| 2022-07-26 | $5.37 | $5.37 | 1,963,700 | — | — |
| 2022-07-25 | $5.50 | $5.50 | 1,815,200 | — | — |
| 2022-07-22 | $5.40 | $5.40 | 2,640,900 | — | — |
| 2022-07-21 | $5.47 | $5.47 | 1,922,500 | — | — |
| 2022-07-20 | $5.51 | $5.51 | 2,123,900 | — | — |
| 2022-07-19 | $5.47 | $5.47 | 2,570,800 | — | — |
| 2022-07-18 | $5.05 | $5.05 | 3,067,800 | — | — |
| 2022-07-15 | $5.03 | $5.03 | 3,594,800 | — | — |
| 2022-07-14 | $5.00 | $5.00 | 2,305,100 | — | — |
| 2022-07-13 | $5.03 | $5.03 | 1,740,100 | — | — |
| 2022-07-12 | $4.96 | $4.96 | 2,188,300 | — | — |
| 2022-07-11 | $4.96 | $4.96 | 2,019,300 | — | — |
| 2022-07-08 | $5.10 | $5.10 | 2,283,900 | — | — |
| 2022-07-07 | $5.18 | $5.18 | 3,992,400 | — | — |
| 2022-07-06 | $4.75 | $4.75 | 3,895,100 | — | — |
| 2022-07-05 | $4.61 | $4.61 | 4,599,800 | — | — |
| 2022-07-01 | $4.57 | $4.57 | 3,945,900 | — | — |
| 2022-06-30 | $4.48 | $4.48 | 4,755,600 | — | — |
| 2022-06-29 | $4.54 | $4.54 | 4,554,100 | — | — |
| 2022-06-28 | $4.91 | $4.91 | 4,485,700 | — | — |
| 2022-06-27 | $5.43 | $5.43 | 6,388,100 | — | — |
| 2022-06-24 | $5.05 | $5.05 | 6,940,000 | — | — |
| 2022-06-23 | $5.05 | $5.05 | 6,670,100 | — | — |
| 2022-06-22 | $4.84 | $4.84 | 4,973,400 | — | — |
| 2022-06-21 | $5.00 | $5.00 | 5,425,400 | — | — |
| 2022-06-17 | $4.83 | $4.83 | 14,585,300 | — | — |
| 2022-06-16 | $4.79 | $4.79 | 7,158,800 | — | — |
| 2022-06-15 | $5.06 | $5.06 | 5,042,700 | — | — |
| 2022-06-14 | $4.79 | $4.79 | 2,791,200 | — | — |
| 2022-06-13 | $4.82 | $4.82 | 5,034,600 | — | — |
| 2022-06-10 | $5.65 | $5.65 | 3,824,200 | — | — |
| 2022-06-09 | $6.25 | $6.25 | 9,724,000 | — | — |
| 2022-06-08 | $5.73 | $5.73 | 2,148,400 | — | — |
| 2022-06-07 | $5.98 | $5.98 | 3,964,600 | — | — |
| 2022-06-06 | $5.68 | $5.68 | 2,404,400 | — | — |
| 2022-06-03 | $5.65 | $5.65 | 1,802,500 | — | — |
| 2022-06-02 | $5.84 | $5.84 | 2,559,000 | — | — |
| 2022-06-01 | $5.48 | $5.48 | 2,381,200 | — | — |
| 2022-05-31 | $5.53 | $5.53 | 3,427,900 | — | — |
| 2022-05-27 | $5.56 | $5.56 | 2,539,400 | — | — |
| 2022-05-26 | $5.27 | $5.27 | 2,403,200 | — | — |
| 2022-05-25 | $5.01 | $5.01 | 2,275,200 | — | — |
| 2022-05-24 | $4.77 | $4.77 | 2,534,300 | — | — |
| 2022-05-23 | $4.87 | $4.87 | 1,762,000 | — | — |
| 2022-05-20 | $4.90 | $4.90 | 3,114,600 | — | — |
| 2022-05-19 | $4.99 | $4.99 | 2,329,600 | — | — |
| 2022-05-18 | $4.89 | $4.89 | 2,500,900 | — | — |
| 2022-05-17 | $4.96 | $4.96 | 2,274,600 | — | — |
| 2022-05-16 | $4.83 | $4.83 | 2,376,500 | — | — |
| 2022-05-13 | $4.86 | $4.86 | 3,715,400 | — | — |
| 2022-05-12 | $4.40 | $4.40 | 4,846,000 | — | — |
| 2022-05-11 | $4.16 | $4.16 | 3,731,800 | — | — |
| 2022-05-10 | $4.22 | $4.22 | 5,619,900 | — | — |
| 2022-05-09 | $4.23 | $4.23 | 6,455,300 | — | — |
| 2022-05-06 | $5.13 | $5.13 | 7,339,200 | — | — |
| 2022-05-05 | $5.94 | $5.94 | 2,789,400 | — | — |
| 2022-05-04 | $6.28 | $6.28 | 2,972,400 | — | — |
| 2022-05-03 | $6.04 | $6.04 | 2,701,000 | — | — |
| 2022-05-02 | $5.81 | $5.81 | 4,460,600 | — | — |
| 2022-04-29 | $5.86 | $5.86 | 2,033,800 | — | — |
| 2022-04-28 | $6.22 | $6.22 | 2,347,600 | — | — |
| 2022-04-27 | $6.16 | $6.16 | 2,209,800 | — | — |
| 2022-04-26 | $6.26 | $6.26 | 1,732,200 | — | — |
| 2022-04-25 | $6.50 | $6.50 | 2,523,400 | — | — |
| 2022-04-22 | $6.44 | $6.44 | 1,893,600 | — | — |
| 2022-04-21 | $6.60 | $6.60 | 2,390,900 | — | — |
| 2022-04-20 | $7.07 | $7.07 | 2,237,600 | — | — |
| 2022-04-19 | $7.14 | $7.14 | 1,739,300 | — | — |
| 2022-04-18 | $7.10 | $7.10 | 1,601,100 | — | — |
| 2022-04-14 | $7.22 | $7.22 | 1,711,200 | — | — |
| 2022-04-13 | $7.50 | $7.50 | 2,062,200 | — | — |
| 2022-04-12 | $7.43 | $7.43 | 2,086,100 | — | — |
| 2022-04-11 | $7.47 | $7.47 | 2,246,300 | — | — |
| 2022-04-08 | $7.47 | $7.47 | 1,864,900 | — | — |
| 2022-04-07 | $7.74 | $7.74 | 2,223,700 | — | — |
| 2022-04-06 | $7.77 | $7.77 | 3,044,900 | — | — |
| 2022-04-05 | $8.19 | $8.19 | 3,708,800 | — | — |
| 2022-04-04 | $8.33 | $8.33 | 2,606,400 | — | — |
| 2022-04-01 | $7.95 | $7.95 | 2,097,100 | — | — |
| 2022-03-31 | $7.94 | $7.94 | 2,515,000 | — | — |
| 2022-03-30 | $7.99 | $7.99 | 3,434,100 | — | — |
| 2022-03-29 | $7.88 | $7.88 | 2,850,300 | — | — |
| 2022-03-28 | $7.69 | $7.69 | 3,050,700 | — | — |
| 2022-03-25 | $7.92 | $7.92 | 2,742,200 | — | — |
| 2022-03-24 | $7.77 | $7.77 | 2,864,200 | — | — |
| 2022-03-23 | $7.71 | $7.71 | 2,917,700 | — | — |
| 2022-03-22 | $7.84 | $7.84 | 3,294,900 | — | — |
| 2022-03-21 | $7.74 | $7.74 | 4,062,900 | — | — |
| 2022-03-18 | $8.00 | $8.00 | 6,802,200 | — | — |
| 2022-03-17 | $7.95 | $7.95 | 3,954,600 | — | — |
| 2022-03-16 | $7.33 | $7.33 | 3,562,600 | — | — |
| 2022-03-15 | $7.17 | $7.17 | 3,652,600 | — | — |
| 2022-03-14 | $7.21 | $7.21 | 5,117,000 | — | — |
| 2022-03-11 | $7.86 | $7.86 | 3,784,500 | — | — |
| 2022-03-10 | $8.19 | $8.19 | 3,639,000 | — | — |
| 2022-03-09 | $8.20 | $8.20 | 5,044,200 | — | — |
| 2022-03-08 | $8.03 | $8.03 | 7,447,500 | — | — |
| 2022-03-07 | $7.44 | $7.44 | 4,512,100 | — | — |
| 2022-03-04 | $7.39 | $7.39 | 3,624,300 | — | — |
| 2022-03-03 | $7.32 | $7.32 | 2,438,000 | — | — |
| 2022-03-02 | $7.56 | $7.56 | 3,755,400 | — | — |
| 2022-03-01 | $7.43 | $7.43 | 6,501,300 | — | — |
| 2022-02-28 | $7.27 | $7.27 | 5,704,100 | — | — |
| 2022-02-25 | $6.95 | $6.95 | 5,356,900 | — | — |
| 2022-02-24 | $6.52 | $6.52 | 4,273,100 | — | — |
| 2022-02-23 | $6.01 | $6.01 | 3,140,000 | — | — |
| 2022-02-22 | $5.98 | $5.98 | 2,808,600 | — | — |
| 2022-02-18 | $6.14 | $6.14 | 2,370,300 | — | — |
| 2022-02-17 | $6.31 | $6.31 | 1,624,500 | — | — |
| 2022-02-16 | $6.64 | $6.64 | 2,036,800 | — | — |
| 2022-02-15 | $6.65 | $6.65 | 2,156,400 | — | — |
| 2022-02-14 | $6.45 | $6.45 | 2,945,900 | — | — |
| 2022-02-11 | $6.60 | $6.60 | 3,928,900 | — | — |
| 2022-02-10 | $6.63 | $6.63 | 3,882,100 | — | — |
| 2022-02-09 | $6.74 | $6.74 | 2,945,600 | — | — |
| 2022-02-08 | $6.34 | $6.34 | 3,138,900 | — | — |
| 2022-02-07 | $6.20 | $6.20 | 3,838,100 | — | — |
| 2022-02-04 | $6.00 | $6.00 | 3,316,300 | — | — |
| 2022-02-03 | $5.86 | $5.86 | 2,843,800 | — | — |
| 2022-02-02 | $6.03 | $6.03 | 3,171,900 | — | — |
| 2022-02-01 | $6.34 | $6.34 | 4,065,800 | — | — |
| 2022-01-31 | $6.07 | $6.07 | 3,880,900 | — | — |
| 2022-01-28 | $5.69 | $5.69 | 3,915,600 | — | — |
| 2022-01-27 | $5.67 | $5.67 | 10,126,700 | — | — |
| 2022-01-26 | $5.70 | $5.70 | 15,212,200 | — | — |
| 2022-01-25 | $5.51 | $5.51 | 4,862,500 | — | — |
| 2022-01-24 | $5.24 | $5.24 | 5,165,100 | — | — |
| 2022-01-21 | $5.14 | $5.14 | 4,223,500 | — | — |
| 2022-01-20 | $5.51 | $5.51 | 2,974,300 | — | — |
| 2022-01-19 | $5.73 | $5.73 | 2,775,500 | — | — |
| 2022-01-18 | $5.77 | $5.77 | 3,173,500 | — | — |
| 2022-01-14 | $6.08 | $6.08 | 2,980,100 | — | — |
| 2022-01-13 | $6.04 | $6.04 | 2,143,500 | — | — |
| 2022-01-12 | $6.29 | $6.29 | 1,864,700 | — | — |
| 2022-01-11 | $6.35 | $6.35 | 2,464,700 | — | — |
| 2022-01-10 | $6.06 | $6.06 | 3,140,100 | — | — |
| 2022-01-07 | $6.20 | $6.20 | 2,588,600 | — | — |
| 2022-01-06 | $6.19 | $6.19 | 4,382,600 | — | — |
| 2022-01-05 | $6.07 | $6.07 | 4,134,600 | — | — |
| 2022-01-04 | $6.63 | $6.63 | 3,818,800 | — | — |
| 2022-01-03 | $6.54 | $6.54 | 3,409,000 | — | — |