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
- 2012-03-22 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 | $5.71 | $6.32 | 64,900 | — | — |
| 2022-12-29 | $5.72 | $6.33 | 56,100 | — | — |
| 2022-12-28 | $5.62 | $6.22 | 36,500 | — | — |
| 2022-12-27 | $5.80 | $6.42 | 65,500 | — | — |
| 2022-12-23 | $5.83 | $6.45 | 35,700 | — | — |
| 2022-12-22 | $5.74 | $6.35 | 84,500 | — | — |
| 2022-12-21 | $5.74 | $6.35 | 55,300 | — | — |
| 2022-12-20 | $5.67 | $6.27 | 180,800 | — | — |
| 2022-12-19 | $5.68 | $6.28 | 95,200 | — | — |
| 2022-12-16 | $5.75 | $6.36 | 151,600 | — | — |
| 2022-12-15 | $5.87 | $6.49 | 119,900 | — | — |
| 2022-12-14 | $6.07 | $6.71 | 60,200 | — | — |
| 2022-12-13 | $6.10 | $6.75 | 120,000 | — | — |
| 2022-12-12 | $6.12 | $6.77 | 127,600 | — | — |
| 2022-12-09 | $6.08 | $6.73 | 54,000 | — | — |
| 2022-12-08 | $6.12 | $6.77 | 98,900 | — | — |
| 2022-12-07 | $6.00 | $6.64 | 100,300 | — | — |
| 2022-12-06 | $6.10 | $6.75 | 230,100 | — | — |
| 2022-12-05 | $6.13 | $6.78 | 91,500 | — | — |
| 2022-12-02 | $6.26 | $6.92 | 70,600 | — | — |
| 2022-12-01 | $6.36 | $7.03 | 129,000 | — | — |
| 2022-11-30 | $6.27 | $6.94 | 101,800 | — | — |
| 2022-11-29 | $6.20 | $6.86 | 99,000 | — | — |
| 2022-11-28 | $6.15 | $6.80 | 445,700 | — | — |
| 2022-11-25 | $6.51 | $7.20 | 35,300 | — | — |
| 2022-11-23 | $6.32 | $6.99 | 161,100 | — | — |
| 2022-11-22 | $6.46 | $7.15 | 193,900 | — | — |
| 2022-11-21 | $6.31 | $6.98 | 342,900 | — | — |
| 2022-11-18 | $6.59 | $7.29 | 102,400 | — | — |
| 2022-11-17 | $6.52 | $7.21 | 169,200 | — | — |
| 2022-11-16 | $6.83 | $7.55 | 278,800 | — | — |
| 2022-11-15 | $6.77 | $7.49 | 195,100 | — | — |
| 2022-11-14 | $6.77 | $7.49 | 400,500 | — | — |
| 2022-11-11 | $7.12 | $7.88 | 75,000 | — | — |
| 2022-11-10 | $7.00 | $7.74 | 387,600 | — | — |
| 2022-11-09 | $6.96 | $7.70 | 553,700 | — | — |
| 2022-11-08 | $8.53 | $9.44 | 200,100 | — | — |
| 2022-11-07 | $8.30 | $9.18 | 72,200 | — | — |
| 2022-11-04 | $8.27 | $9.15 | 44,300 | — | — |
| 2022-11-03 | $8.18 | $9.05 | 62,900 | — | — |
| 2022-11-02 | $8.47 | $9.37 | 157,400 | — | — |
| 2022-11-01 | $8.82 | $9.76 | 90,600 | — | — |
| 2022-10-31 | $8.88 | $9.82 | 76,400 | — | — |
| 2022-10-28 | $9.30 | $10.29 | 121,800 | — | — |
| 2022-10-27 | $9.34 | $10.33 | 54,100 | — | — |
| 2022-10-26 | $9.65 | $10.67 | 40,400 | — | — |
| 2022-10-25 | $9.57 | $10.59 | 35,700 | — | — |
| 2022-10-24 | $9.32 | $10.31 | 59,400 | — | — |
| 2022-10-21 | $9.27 | $10.25 | 41,800 | — | — |
| 2022-10-20 | $9.17 | $10.14 | 20,500 | — | — |
| 2022-10-19 | $9.28 | $10.26 | 22,300 | — | — |
| 2022-10-18 | $9.45 | $10.45 | 22,300 | — | — |
| 2022-10-17 | $9.44 | $10.44 | 32,100 | — | — |
| 2022-10-14 | $9.25 | $10.23 | 21,400 | — | — |
| 2022-10-13 | $9.47 | $10.47 | 43,000 | — | — |
| 2022-10-12 | $9.16 | $10.13 | 56,700 | — | — |
| 2022-10-11 | $9.32 | $10.31 | 36,000 | — | — |
| 2022-10-10 | $9.48 | $10.49 | 23,500 | — | — |
| 2022-10-07 | $9.21 | $10.19 | 23,600 | — | — |
| 2022-10-06 | $9.47 | $10.47 | 22,100 | — | — |
| 2022-10-05 | $9.58 | $10.60 | 96,900 | — | — |
| 2022-10-04 | $9.71 | $10.74 | 111,400 | — | — |
| 2022-10-03 | $9.51 | $10.52 | 82,100 | — | — |
| 2022-09-30 | $9.31 | $10.30 | 176,300 | — | — |
| 2022-09-29 | $8.64 | $9.56 | 200,900 | — | — |
| 2022-09-28 | $8.96 | $9.91 | 129,000 | — | — |
| 2022-09-27 | $8.92 | $9.87 | 63,800 | — | — |
| 2022-09-26 | $8.84 | $9.78 | 87,000 | — | — |
| 2022-09-23 | $8.85 | $9.79 | 84,300 | — | — |
| 2022-09-22 | $9.12 | $10.09 | 76,200 | — | — |
| 2022-09-21 | $9.70 | $10.73 | 104,700 | — | — |
| 2022-09-20 | $9.35 | $10.34 | 25,900 | — | — |
| 2022-09-19 | $9.61 | $10.63 | 19,900 | — | — |
| 2022-09-16 | $9.70 | $10.73 | 73,300 | — | — |
| 2022-09-15 | $9.51 | $10.52 | 52,000 | — | — |
| 2022-09-14 | $9.50 | $10.51 | 82,100 | — | — |
| 2022-09-13 | $9.84 | $10.88 | 52,800 | — | — |
| 2022-09-12 | $10.31 | $11.40 | 63,500 | — | — |
| 2022-09-09 | $10.14 | $11.22 | 29,600 | — | — |
| 2022-09-08 | $10.09 | $11.16 | 70,700 | — | — |
| 2022-09-07 | $10.10 | $11.17 | 47,700 | — | — |
| 2022-09-06 | $9.82 | $10.86 | 42,000 | — | — |
| 2022-09-02 | $9.90 | $10.95 | 52,200 | — | — |
| 2022-09-01 | $9.89 | $10.94 | 35,300 | — | — |
| 2022-08-31 | $10.19 | $11.27 | 58,800 | — | — |
| 2022-08-30 | $10.26 | $11.35 | 179,400 | — | — |
| 2022-08-29 | $10.35 | $11.45 | 53,800 | — | — |
| 2022-08-26 | $10.40 | $11.50 | 91,600 | — | — |
| 2022-08-25 | $10.59 | $11.71 | 50,200 | — | — |
| 2022-08-24 | $10.48 | $11.59 | 123,400 | — | — |
| 2022-08-23 | $10.19 | $11.27 | 59,000 | — | — |
| 2022-08-22 | $10.24 | $11.33 | 55,900 | — | — |
| 2022-08-19 | $10.30 | $11.39 | 49,100 | — | — |
| 2022-08-18 | $10.25 | $11.34 | 44,300 | — | — |
| 2022-08-17 | $10.14 | $11.22 | 223,200 | — | — |
| 2022-08-16 | $10.21 | $11.29 | 63,100 | — | — |
| 2022-08-15 | $10.55 | $11.39 | 124,600 | — | — |
| 2022-08-12 | $10.50 | $11.34 | 148,100 | — | — |
| 2022-08-11 | $10.25 | $11.07 | 136,200 | — | — |
| 2022-08-10 | $10.30 | $11.12 | 186,200 | — | — |
| 2022-08-09 | $10.03 | $10.83 | 227,200 | — | — |
| 2022-08-08 | $10.17 | $10.98 | 68,500 | — | — |
| 2022-08-05 | $10.03 | $10.83 | 93,300 | — | — |
| 2022-08-04 | $10.08 | $10.89 | 215,300 | — | — |
| 2022-08-03 | $9.64 | $10.41 | 169,100 | — | — |
| 2022-08-02 | $8.76 | $9.46 | 177,400 | — | — |
| 2022-08-01 | $8.92 | $9.63 | 54,000 | — | — |
| 2022-07-29 | $8.98 | $9.70 | 74,400 | — | — |
| 2022-07-28 | $9.03 | $9.75 | 44,700 | — | — |
| 2022-07-27 | $9.13 | $9.86 | 74,400 | — | — |
| 2022-07-26 | $9.08 | $9.81 | 49,800 | — | — |
| 2022-07-25 | $9.25 | $9.99 | 39,800 | — | — |
| 2022-07-22 | $9.32 | $10.06 | 76,700 | — | — |
| 2022-07-21 | $9.33 | $10.08 | 58,500 | — | — |
| 2022-07-20 | $9.45 | $10.20 | 43,900 | — | — |
| 2022-07-19 | $9.48 | $10.24 | 67,600 | — | — |
| 2022-07-18 | $9.16 | $9.89 | 36,700 | — | — |
| 2022-07-15 | $9.23 | $9.97 | 64,900 | — | — |
| 2022-07-14 | $9.25 | $9.99 | 67,400 | — | — |
| 2022-07-13 | $9.15 | $9.88 | 39,500 | — | — |
| 2022-07-12 | $9.14 | $9.87 | 38,500 | — | — |
| 2022-07-11 | $9.04 | $9.76 | 73,500 | — | — |
| 2022-07-08 | $8.82 | $9.52 | 56,100 | — | — |
| 2022-07-07 | $8.87 | $9.58 | 67,400 | — | — |
| 2022-07-06 | $8.81 | $9.51 | 95,100 | — | — |
| 2022-07-05 | $9.00 | $9.72 | 71,800 | — | — |
| 2022-07-01 | $9.27 | $10.01 | 49,500 | — | — |
| 2022-06-30 | $9.13 | $9.86 | 62,700 | — | — |
| 2022-06-29 | $8.98 | $9.70 | 65,900 | — | — |
| 2022-06-28 | $9.28 | $10.02 | 49,300 | — | — |
| 2022-06-27 | $9.52 | $10.28 | 72,800 | — | — |
| 2022-06-24 | $9.41 | $10.16 | 134,100 | — | — |
| 2022-06-23 | $9.29 | $10.03 | 71,000 | — | — |
| 2022-06-22 | $9.27 | $10.01 | 76,700 | — | — |
| 2022-06-21 | $9.51 | $10.27 | 104,800 | — | — |
| 2022-06-17 | $9.24 | $9.98 | 168,700 | — | — |
| 2022-06-16 | $9.16 | $9.89 | 151,000 | — | — |
| 2022-06-15 | $9.65 | $10.42 | 109,300 | — | — |
| 2022-06-14 | $9.50 | $10.26 | 154,200 | — | — |
| 2022-06-13 | $9.42 | $10.17 | 305,100 | — | — |
| 2022-06-10 | $9.46 | $10.22 | 209,300 | — | — |
| 2022-06-09 | $9.82 | $10.60 | 247,300 | — | — |
| 2022-06-08 | $9.60 | $10.37 | 212,600 | — | — |
| 2022-06-07 | $9.45 | $10.20 | 130,100 | — | — |
| 2022-06-06 | $9.79 | $10.57 | 163,400 | — | — |
| 2022-06-03 | $9.40 | $10.15 | 85,600 | — | — |
| 2022-06-02 | $9.80 | $10.58 | 243,300 | — | — |
| 2022-06-01 | $9.44 | $10.19 | 108,200 | — | — |
| 2022-05-31 | $9.11 | $9.84 | 1,223,200 | — | — |
| 2022-05-27 | $8.87 | $9.58 | 72,500 | — | — |
| 2022-05-26 | $8.76 | $9.46 | 102,500 | — | — |
| 2022-05-25 | $8.64 | $9.33 | 148,400 | — | — |
| 2022-05-24 | $8.42 | $9.09 | 191,400 | — | — |
| 2022-05-23 | $8.43 | $9.10 | 176,100 | — | — |
| 2022-05-20 | $8.60 | $9.29 | 118,500 | — | — |
| 2022-05-19 | $8.81 | $9.51 | 130,600 | — | — |
| 2022-05-18 | $8.55 | $9.23 | 182,400 | — | — |
| 2022-05-17 | $9.11 | $9.84 | 197,200 | — | — |
| 2022-05-16 | $8.99 | $9.71 | 219,700 | — | — |
| 2022-05-13 | $9.11 | $9.84 | 241,800 | — | — |
| 2022-05-12 | $9.83 | $10.62 | 106,500 | — | — |
| 2022-05-11 | $9.51 | $10.27 | 227,100 | — | — |
| 2022-05-10 | $8.75 | $9.45 | 363,500 | — | — |
| 2022-05-09 | $8.63 | $9.32 | 136,500 | — | — |
| 2022-05-06 | $8.72 | $9.42 | 64,200 | — | — |
| 2022-05-05 | $9.15 | $9.88 | 64,400 | — | — |
| 2022-05-04 | $9.80 | $10.58 | 80,100 | — | — |
| 2022-05-03 | $9.65 | $10.42 | 123,100 | — | — |
| 2022-05-02 | $9.48 | $10.24 | 145,200 | — | — |
| 2022-04-29 | $9.83 | $10.62 | 49,500 | — | — |
| 2022-04-28 | $9.98 | $10.78 | 79,300 | — | — |
| 2022-04-27 | $9.79 | $10.57 | 47,400 | — | — |
| 2022-04-26 | $9.85 | $10.64 | 122,800 | — | — |
| 2022-04-25 | $10.05 | $10.85 | 134,700 | — | — |
| 2022-04-22 | $10.16 | $10.97 | 78,300 | — | — |
| 2022-04-21 | $10.39 | $11.22 | 72,100 | — | — |
| 2022-04-20 | $10.58 | $11.43 | 45,500 | — | — |
| 2022-04-19 | $10.50 | $11.34 | 88,000 | — | — |
| 2022-04-18 | $10.40 | $11.23 | 48,700 | — | — |
| 2022-04-14 | $10.40 | $11.23 | 62,400 | — | — |
| 2022-04-13 | $10.47 | $11.31 | 74,700 | — | — |
| 2022-04-12 | $10.27 | $11.09 | 60,400 | — | — |
| 2022-04-11 | $10.42 | $11.25 | 81,400 | — | — |
| 2022-04-08 | $10.58 | $11.43 | 49,100 | — | — |
| 2022-04-07 | $10.47 | $11.31 | 72,700 | — | — |
| 2022-04-06 | $10.40 | $11.23 | 120,400 | — | — |
| 2022-04-05 | $10.30 | $11.12 | 67,200 | — | — |
| 2022-04-04 | $10.53 | $11.37 | 66,800 | — | — |
| 2022-04-01 | $10.59 | $11.44 | 82,800 | — | — |
| 2022-03-31 | $10.52 | $11.36 | 71,400 | — | — |
| 2022-03-30 | $10.73 | $11.59 | 39,500 | — | — |
| 2022-03-29 | $11.03 | $11.91 | 88,800 | — | — |
| 2022-03-28 | $10.63 | $11.48 | 110,700 | — | — |
| 2022-03-25 | $10.65 | $11.50 | 93,300 | — | — |
| 2022-03-24 | $10.89 | $11.76 | 52,300 | — | — |
| 2022-03-23 | $11.20 | $12.09 | 70,200 | — | — |
| 2022-03-22 | $11.32 | $12.22 | 94,600 | — | — |
| 2022-03-21 | $11.31 | $12.21 | 45,300 | — | — |
| 2022-03-18 | $11.53 | $12.45 | 125,500 | — | — |
| 2022-03-17 | $11.44 | $12.35 | 43,300 | — | — |
| 2022-03-16 | $11.60 | $12.53 | 56,700 | — | — |
| 2022-03-15 | $11.39 | $12.30 | 82,200 | — | — |
| 2022-03-14 | $11.35 | $12.26 | 43,700 | — | — |
| 2022-03-11 | $11.45 | $12.36 | 37,500 | — | — |
| 2022-03-10 | $11.56 | $12.48 | 42,100 | — | — |
| 2022-03-09 | $11.72 | $12.66 | 91,800 | — | — |
| 2022-03-08 | $11.50 | $12.42 | 72,200 | — | — |
| 2022-03-07 | $11.44 | $12.35 | 88,000 | — | — |
| 2022-03-04 | $11.49 | $12.41 | 55,100 | — | — |
| 2022-03-03 | $11.68 | $12.61 | 88,300 | — | — |
| 2022-03-02 | $11.98 | $12.94 | 197,800 | — | — |
| 2022-03-01 | $12.13 | $13.10 | 94,100 | — | — |
| 2022-02-28 | $11.99 | $12.95 | 80,600 | — | — |
| 2022-02-25 | $12.03 | $12.99 | 74,900 | — | — |
| 2022-02-24 | $11.62 | $12.55 | 92,500 | — | — |
| 2022-02-23 | $11.74 | $12.68 | 87,800 | — | — |
| 2022-02-22 | $12.04 | $13.00 | 103,200 | — | — |
| 2022-02-18 | $12.19 | $13.16 | 119,700 | — | — |
| 2022-02-17 | $12.09 | $13.06 | 91,500 | — | — |
| 2022-02-16 | $12.09 | $13.06 | 62,600 | — | — |
| 2022-02-15 | $11.86 | $12.81 | 59,900 | — | — |
| 2022-02-14 | $11.72 | $12.66 | 118,500 | — | — |
| 2022-02-11 | $11.66 | $12.59 | 189,400 | — | — |
| 2022-02-10 | $11.61 | $12.54 | 171,200 | — | — |
| 2022-02-09 | $11.96 | $12.92 | 246,000 | — | — |
| 2022-02-08 | $12.50 | $13.50 | 72,200 | — | — |
| 2022-02-07 | $12.34 | $13.33 | 73,700 | — | — |
| 2022-02-04 | $12.35 | $13.34 | 89,300 | — | — |
| 2022-02-03 | $12.26 | $13.24 | 91,100 | — | — |
| 2022-02-02 | $12.51 | $13.51 | 95,700 | — | — |
| 2022-02-01 | $12.68 | $13.69 | 99,200 | — | — |
| 2022-01-31 | $12.33 | $13.32 | 203,300 | — | — |
| 2022-01-28 | $12.01 | $12.97 | 156,500 | — | — |
| 2022-01-27 | $11.99 | $12.95 | 111,400 | — | — |
| 2022-01-26 | $12.17 | $13.14 | 148,700 | — | — |
| 2022-01-25 | $12.19 | $13.16 | 294,900 | — | — |
| 2022-01-24 | $12.59 | $13.60 | 135,000 | — | — |
| 2022-01-21 | $12.32 | $13.30 | 300,000 | — | — |
| 2022-01-20 | $12.22 | $13.20 | 108,800 | — | — |
| 2022-01-19 | $12.38 | $13.37 | 86,900 | — | — |
| 2022-01-18 | $12.44 | $13.43 | 85,700 | — | — |
| 2022-01-14 | $12.56 | $13.56 | 49,700 | — | — |
| 2022-01-13 | $12.63 | $13.64 | 52,100 | — | — |
| 2022-01-12 | $12.43 | $13.42 | 73,400 | — | — |
| 2022-01-11 | $12.32 | $13.30 | 118,600 | — | — |
| 2022-01-10 | $12.20 | $13.17 | 92,200 | — | — |
| 2022-01-07 | $12.13 | $13.10 | 77,300 | — | — |
| 2022-01-06 | $12.40 | $13.39 | 92,600 | — | — |
| 2022-01-05 | $12.44 | $13.43 | 199,700 | — | — |
| 2022-01-04 | $11.98 | $12.94 | 103,100 | — | — |
| 2022-01-03 | $11.53 | $12.45 | 56,000 | — | — |