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
- 2001-07-12 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 | $6.86 | $6.86 | 10,600 | — | — |
| 2022-12-29 | $6.71 | $6.71 | 18,900 | — | — |
| 2022-12-28 | $6.89 | $6.89 | 12,000 | — | — |
| 2022-12-27 | $6.95 | $6.95 | 5,100 | — | — |
| 2022-12-23 | $7.09 | $7.09 | 7,000 | — | — |
| 2022-12-22 | $6.95 | $6.95 | 5,200 | — | — |
| 2022-12-21 | $7.15 | $7.15 | 10,200 | — | — |
| 2022-12-20 | $7.06 | $7.06 | 7,100 | — | — |
| 2022-12-19 | $6.93 | $6.93 | 9,300 | — | — |
| 2022-12-16 | $6.90 | $6.90 | 8,700 | — | — |
| 2022-12-15 | $6.91 | $6.91 | 12,900 | — | — |
| 2022-12-14 | $6.85 | $6.85 | 9,300 | — | — |
| 2022-12-13 | $6.95 | $6.95 | 21,800 | — | — |
| 2022-12-12 | $7.05 | $7.05 | 64,200 | — | — |
| 2022-12-09 | $6.78 | $6.78 | 24,800 | — | — |
| 2022-12-08 | $6.74 | $6.74 | 6,700 | — | — |
| 2022-12-07 | $6.75 | $6.75 | 30,500 | — | — |
| 2022-12-06 | $6.90 | $6.90 | 30,100 | — | — |
| 2022-12-05 | $6.68 | $6.68 | 26,600 | — | — |
| 2022-12-02 | $6.44 | $6.44 | 9,400 | — | — |
| 2022-12-01 | $6.45 | $6.45 | 17,600 | — | — |
| 2022-11-30 | $6.41 | $6.41 | 2,600 | — | — |
| 2022-11-29 | $6.44 | $6.44 | 2,400 | — | — |
| 2022-11-28 | $6.38 | $6.38 | 8,400 | — | — |
| 2022-11-25 | $6.47 | $6.47 | 2,200 | — | — |
| 2022-11-23 | $6.38 | $6.38 | 12,900 | — | — |
| 2022-11-22 | $6.15 | $6.15 | 1,700 | — | — |
| 2022-11-21 | $6.15 | $6.15 | 8,500 | — | — |
| 2022-11-18 | $6.23 | $6.23 | 18,500 | — | — |
| 2022-11-17 | $6.04 | $6.04 | 2,800 | — | — |
| 2022-11-16 | $6.09 | $6.09 | 6,600 | — | — |
| 2022-11-15 | $6.03 | $6.03 | 14,500 | — | — |
| 2022-11-14 | $5.97 | $5.97 | 8,300 | — | — |
| 2022-11-11 | $5.95 | $5.95 | 18,100 | — | — |
| 2022-11-10 | $5.98 | $5.98 | 4,700 | — | — |
| 2022-11-09 | $5.95 | $5.95 | 10,800 | — | — |
| 2022-11-08 | $6.13 | $6.13 | 10,500 | — | — |
| 2022-11-07 | $6.04 | $6.04 | 11,800 | — | — |
| 2022-11-04 | $6.01 | $6.01 | 15,700 | — | — |
| 2022-11-03 | $5.92 | $5.92 | 24,900 | — | — |
| 2022-11-02 | $6.24 | $6.24 | 23,000 | — | — |
| 2022-11-01 | $6.44 | $6.44 | 4,800 | — | — |
| 2022-10-31 | $6.42 | $6.42 | 11,500 | — | — |
| 2022-10-28 | $6.41 | $6.41 | 13,700 | — | — |
| 2022-10-27 | $6.32 | $6.32 | 7,400 | — | — |
| 2022-10-26 | $6.44 | $6.44 | 17,300 | — | — |
| 2022-10-25 | $6.35 | $6.35 | 17,400 | — | — |
| 2022-10-24 | $6.19 | $6.19 | 11,300 | — | — |
| 2022-10-21 | $6.07 | $6.07 | 14,900 | — | — |
| 2022-10-20 | $5.91 | $5.91 | 26,900 | — | — |
| 2022-10-19 | $5.79 | $5.79 | 15,500 | — | — |
| 2022-10-18 | $5.91 | $5.91 | 13,500 | — | — |
| 2022-10-17 | $5.85 | $5.85 | 14,600 | — | — |
| 2022-10-14 | $5.76 | $5.76 | 40,800 | — | — |
| 2022-10-13 | $6.09 | $6.09 | 45,500 | — | — |
| 2022-10-12 | $6.00 | $6.00 | 43,700 | — | — |
| 2022-10-11 | $5.87 | $5.87 | 19,700 | — | — |
| 2022-10-10 | $5.75 | $5.75 | 8,600 | — | — |
| 2022-10-07 | $5.61 | $5.61 | 17,600 | — | — |
| 2022-10-06 | $5.72 | $5.72 | 37,800 | — | — |
| 2022-10-05 | $5.45 | $5.45 | 16,000 | — | — |
| 2022-10-04 | $5.61 | $5.61 | 40,800 | — | — |
| 2022-10-03 | $5.45 | $5.45 | 70,500 | — | — |
| 2022-09-30 | $5.40 | $5.40 | 33,900 | — | — |
| 2022-09-29 | $5.48 | $5.48 | 49,800 | — | — |
| 2022-09-28 | $5.11 | $5.11 | 11,600 | — | — |
| 2022-09-27 | $5.04 | $5.04 | 27,100 | — | — |
| 2022-09-26 | $5.03 | $5.03 | 20,000 | — | — |
| 2022-09-23 | $5.10 | $5.10 | 14,500 | — | — |
| 2022-09-22 | $5.08 | $5.08 | 7,500 | — | — |
| 2022-09-21 | $5.34 | $5.34 | 11,700 | — | — |
| 2022-09-20 | $5.28 | $5.28 | 22,700 | — | — |
| 2022-09-19 | $5.18 | $5.18 | 39,100 | — | — |
| 2022-09-16 | $5.04 | $5.04 | 42,000 | — | — |
| 2022-09-15 | $5.19 | $5.19 | 29,900 | — | — |
| 2022-09-14 | $5.18 | $5.18 | 90,500 | — | — |
| 2022-09-13 | $4.91 | $4.91 | 6,700 | — | — |
| 2022-09-12 | $4.85 | $4.85 | 11,600 | — | — |
| 2022-09-09 | $5.00 | $5.00 | 1,700 | — | — |
| 2022-09-08 | $4.94 | $4.94 | 3,900 | — | — |
| 2022-09-07 | $4.93 | $4.93 | 3,000 | — | — |
| 2022-09-06 | $4.86 | $4.86 | 11,300 | — | — |
| 2022-09-02 | $5.05 | $5.05 | 3,100 | — | — |
| 2022-09-01 | $4.99 | $4.99 | 6,400 | — | — |
| 2022-08-31 | $4.97 | $4.97 | 12,500 | — | — |
| 2022-08-30 | $4.98 | $4.98 | 3,900 | — | — |
| 2022-08-29 | $5.02 | $5.02 | 4,000 | — | — |
| 2022-08-26 | $4.97 | $4.97 | 2,100 | — | — |
| 2022-08-25 | $5.00 | $5.00 | 6,800 | — | — |
| 2022-08-24 | $5.00 | $5.00 | 14,500 | — | — |
| 2022-08-23 | $5.10 | $5.10 | 15,500 | — | — |
| 2022-08-22 | $5.05 | $5.05 | 34,500 | — | — |
| 2022-08-19 | $5.17 | $5.17 | 4,200 | — | — |
| 2022-08-18 | $5.03 | $5.03 | 11,700 | — | — |
| 2022-08-17 | $4.97 | $4.97 | 8,600 | — | — |
| 2022-08-16 | $4.93 | $4.93 | 6,700 | — | — |
| 2022-08-15 | $4.97 | $4.97 | 9,200 | — | — |
| 2022-08-12 | $4.97 | $4.97 | 5,200 | — | — |
| 2022-08-11 | $5.00 | $5.00 | 5,200 | — | — |
| 2022-08-10 | $4.92 | $4.92 | 7,600 | — | — |
| 2022-08-09 | $4.93 | $4.93 | 3,700 | — | — |
| 2022-08-08 | $5.01 | $5.01 | 17,600 | — | — |
| 2022-08-05 | $4.95 | $4.95 | 5,400 | — | — |
| 2022-08-04 | $4.93 | $4.93 | 9,300 | — | — |
| 2022-08-03 | $4.96 | $4.96 | 3,400 | — | — |
| 2022-08-02 | $4.95 | $4.95 | 3,800 | — | — |
| 2022-08-01 | $4.94 | $4.94 | 6,800 | — | — |
| 2022-07-29 | $4.97 | $4.97 | 5,300 | — | — |
| 2022-07-28 | $5.08 | $5.08 | 700 | — | — |
| 2022-07-27 | $4.89 | $4.89 | 1,100 | — | — |
| 2022-07-26 | $4.87 | $4.87 | 9,600 | — | — |
| 2022-07-25 | $4.87 | $4.87 | 5,800 | — | — |
| 2022-07-22 | $4.83 | $4.83 | 6,000 | — | — |
| 2022-07-21 | $5.00 | $5.00 | 1,500 | — | — |
| 2022-07-20 | $4.97 | $4.97 | 5,100 | — | — |
| 2022-07-19 | $4.92 | $4.92 | 2,700 | — | — |
| 2022-07-18 | $4.99 | $4.99 | 2,100 | — | — |
| 2022-07-15 | $4.93 | $4.93 | 2,700 | — | — |
| 2022-07-14 | $4.95 | $4.95 | 6,100 | — | — |
| 2022-07-13 | $4.93 | $4.93 | 17,500 | — | — |
| 2022-07-12 | $5.06 | $5.06 | 5,500 | — | — |
| 2022-07-11 | $4.97 | $4.97 | 13,100 | — | — |
| 2022-07-08 | $5.00 | $5.00 | 1,100 | — | — |
| 2022-07-07 | $5.00 | $5.00 | 15,500 | — | — |
| 2022-07-06 | $5.09 | $5.09 | 3,600 | — | — |
| 2022-07-05 | $5.03 | $5.03 | 13,800 | — | — |
| 2022-07-01 | $5.15 | $5.15 | 6,900 | — | — |
| 2022-06-30 | $5.00 | $5.00 | 19,400 | — | — |
| 2022-06-29 | $4.96 | $4.96 | 27,400 | — | — |
| 2022-06-28 | $4.80 | $4.80 | 13,900 | — | — |
| 2022-06-27 | $5.00 | $5.00 | 13,000 | — | — |
| 2022-06-24 | $4.88 | $4.88 | 16,300 | — | — |
| 2022-06-23 | $4.79 | $4.79 | 19,700 | — | — |
| 2022-06-22 | $4.77 | $4.77 | 21,500 | — | — |
| 2022-06-21 | $4.81 | $4.81 | 17,400 | — | — |
| 2022-06-17 | $4.89 | $4.89 | 27,900 | — | — |
| 2022-06-16 | $5.00 | $5.00 | 23,300 | — | — |
| 2022-06-15 | $4.98 | $4.98 | 41,600 | — | — |
| 2022-06-14 | $4.98 | $4.98 | 66,000 | — | — |
| 2022-06-13 | $5.29 | $5.29 | 16,600 | — | — |
| 2022-06-10 | $5.54 | $5.54 | 9,800 | — | — |
| 2022-06-09 | $5.61 | $5.61 | 12,400 | — | — |
| 2022-06-08 | $5.77 | $5.77 | 34,600 | — | — |
| 2022-06-07 | $5.35 | $5.35 | 13,200 | — | — |
| 2022-06-06 | $5.31 | $5.31 | 13,800 | — | — |
| 2022-06-03 | $5.26 | $5.26 | 14,200 | — | — |
| 2022-06-02 | $5.27 | $5.27 | 8,400 | — | — |
| 2022-06-01 | $5.24 | $5.24 | 13,800 | — | — |
| 2022-05-31 | $5.35 | $5.35 | 43,600 | — | — |
| 2022-05-27 | $5.11 | $5.11 | 5,600 | — | — |
| 2022-05-26 | $5.15 | $5.15 | 21,300 | — | — |
| 2022-05-25 | $5.06 | $5.06 | 47,400 | — | — |
| 2022-05-24 | $5.00 | $5.00 | 9,100 | — | — |
| 2022-05-23 | $4.91 | $4.91 | 27,700 | — | — |
| 2022-05-20 | $5.00 | $5.00 | 22,600 | — | — |
| 2022-05-19 | $5.04 | $5.04 | 11,200 | — | — |
| 2022-05-18 | $4.90 | $4.90 | 12,200 | — | — |
| 2022-05-17 | $5.04 | $5.04 | 25,200 | — | — |
| 2022-05-16 | $4.99 | $4.99 | 35,700 | — | — |
| 2022-05-13 | $5.08 | $5.08 | 44,700 | — | — |
| 2022-05-12 | $5.01 | $5.01 | 75,400 | — | — |
| 2022-05-11 | $5.24 | $5.24 | 15,400 | — | — |
| 2022-05-10 | $5.25 | $5.25 | 11,900 | — | — |
| 2022-05-09 | $5.50 | $5.50 | 6,400 | — | — |
| 2022-05-06 | $5.56 | $5.56 | 10,800 | — | — |
| 2022-05-05 | $5.61 | $5.61 | 4,500 | — | — |
| 2022-05-04 | $5.75 | $5.75 | 15,800 | — | — |
| 2022-05-03 | $5.68 | $5.68 | 5,600 | — | — |
| 2022-05-02 | $5.66 | $5.66 | 6,500 | — | — |
| 2022-04-29 | $5.71 | $5.71 | 6,200 | — | — |
| 2022-04-28 | $5.75 | $5.75 | 5,500 | — | — |
| 2022-04-27 | $5.66 | $5.66 | 14,000 | — | — |
| 2022-04-26 | $5.60 | $5.60 | 39,400 | — | — |
| 2022-04-25 | $5.85 | $5.85 | 9,800 | — | — |
| 2022-04-22 | $6.00 | $6.00 | 14,200 | — | — |
| 2022-04-21 | $6.09 | $6.09 | 1,800 | — | — |
| 2022-04-20 | $6.24 | $6.24 | 5,800 | — | — |
| 2022-04-19 | $6.15 | $6.15 | 13,000 | — | — |
| 2022-04-18 | $6.01 | $6.01 | 8,200 | — | — |
| 2022-04-14 | $6.03 | $6.03 | 9,000 | — | — |
| 2022-04-13 | $6.00 | $6.00 | 17,700 | — | — |
| 2022-04-12 | $6.07 | $6.07 | 17,200 | — | — |
| 2022-04-11 | $6.18 | $6.18 | 9,600 | — | — |
| 2022-04-08 | $6.24 | $6.24 | 7,500 | — | — |
| 2022-04-07 | $6.27 | $6.27 | 4,500 | — | — |
| 2022-04-06 | $6.28 | $6.28 | 3,900 | — | — |
| 2022-04-05 | $6.31 | $6.31 | 20,700 | — | — |
| 2022-04-04 | $6.26 | $6.26 | 16,700 | — | — |
| 2022-04-01 | $6.34 | $6.34 | 17,800 | — | — |
| 2022-03-31 | $6.57 | $6.57 | 36,000 | — | — |
| 2022-03-30 | $6.56 | $6.56 | 24,100 | — | — |
| 2022-03-29 | $6.94 | $6.94 | 19,300 | — | — |
| 2022-03-28 | $7.37 | $7.37 | 21,100 | — | — |
| 2022-03-25 | $6.87 | $6.87 | 4,200 | — | — |
| 2022-03-24 | $6.98 | $6.98 | 14,800 | — | — |
| 2022-03-23 | $7.01 | $7.01 | 4,400 | — | — |
| 2022-03-22 | $7.01 | $7.01 | 27,200 | — | — |
| 2022-03-21 | $6.75 | $6.75 | 24,900 | — | — |
| 2022-03-18 | $6.78 | $6.78 | 64,800 | — | — |
| 2022-03-17 | $6.40 | $6.40 | 11,400 | — | — |
| 2022-03-16 | $6.24 | $6.24 | 30,100 | — | — |
| 2022-03-15 | $5.89 | $5.89 | 46,600 | — | — |
| 2022-03-14 | $6.42 | $6.42 | 9,200 | — | — |
| 2022-03-11 | $6.60 | $6.60 | 17,800 | — | — |
| 2022-03-10 | $6.70 | $6.70 | 10,300 | — | — |
| 2022-03-09 | $6.57 | $6.57 | 43,800 | — | — |
| 2022-03-08 | $6.91 | $6.91 | 200,000 | — | — |
| 2022-03-07 | $5.91 | $5.91 | 13,000 | — | — |
| 2022-03-04 | $6.06 | $6.06 | 7,700 | — | — |
| 2022-03-03 | $6.19 | $6.19 | 15,300 | — | — |
| 2022-03-02 | $6.19 | $6.19 | 9,800 | — | — |
| 2022-03-01 | $5.97 | $5.97 | 2,000 | — | — |
| 2022-02-28 | $5.92 | $5.92 | 35,900 | — | — |
| 2022-02-25 | $6.00 | $6.00 | 22,000 | — | — |
| 2022-02-24 | $5.88 | $5.88 | 6,800 | — | — |
| 2022-02-23 | $5.86 | $5.86 | 7,400 | — | — |
| 2022-02-22 | $5.93 | $5.93 | 5,600 | — | — |
| 2022-02-18 | $5.99 | $5.99 | 11,800 | — | — |
| 2022-02-17 | $6.00 | $6.00 | 8,400 | — | — |
| 2022-02-16 | $6.06 | $6.06 | 9,800 | — | — |
| 2022-02-15 | $6.04 | $6.04 | 50,300 | — | — |
| 2022-02-14 | $6.55 | $6.55 | 96,100 | — | — |
| 2022-02-11 | $5.92 | $5.92 | 7,700 | — | — |
| 2022-02-10 | $5.80 | $5.80 | 20,500 | — | — |
| 2022-02-09 | $6.12 | $6.12 | 6,400 | — | — |
| 2022-02-08 | $6.15 | $6.15 | 11,300 | — | — |
| 2022-02-07 | $6.01 | $6.01 | 14,500 | — | — |
| 2022-02-04 | $6.13 | $6.13 | 23,500 | — | — |
| 2022-02-03 | $6.13 | $6.13 | 5,500 | — | — |
| 2022-02-02 | $6.01 | $6.01 | 55,700 | — | — |
| 2022-02-01 | $5.96 | $5.96 | 51,100 | — | — |
| 2022-01-31 | $6.74 | $6.74 | 13,100 | — | — |
| 2022-01-28 | $6.58 | $6.58 | 4,800 | — | — |
| 2022-01-27 | $6.54 | $6.54 | 9,800 | — | — |
| 2022-01-26 | $6.64 | $6.64 | 7,100 | — | — |
| 2022-01-25 | $6.51 | $6.51 | 16,000 | — | — |
| 2022-01-24 | $6.49 | $6.49 | 18,800 | — | — |
| 2022-01-21 | $6.97 | $6.97 | 73,400 | — | — |
| 2022-01-20 | $6.95 | $6.95 | 24,800 | — | — |
| 2022-01-19 | $6.78 | $6.78 | 28,200 | — | — |
| 2022-01-18 | $6.75 | $6.75 | 12,200 | — | — |
| 2022-01-14 | $6.97 | $6.97 | 18,300 | — | — |
| 2022-01-13 | $7.55 | $7.55 | 11,800 | — | — |
| 2022-01-12 | $7.79 | $7.79 | 7,800 | — | — |
| 2022-01-11 | $7.82 | $7.81 | 11,300 | — | — |
| 2022-01-10 | $7.77 | $7.77 | 5,400 | — | — |
| 2022-01-07 | $7.74 | $7.74 | 14,100 | — | — |
| 2022-01-06 | $7.83 | $7.83 | 27,700 | — | — |
| 2022-01-05 | $7.89 | $7.89 | 10,800 | — | — |
| 2022-01-04 | $8.05 | $8.05 | 12,100 | — | — |
| 2022-01-03 | $8.19 | $8.19 | 31,700 | — | — |