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
- 2017-10-09 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 | $6.32 | $6.32 | 306,200 | — | — |
| 2022-12-29 | $6.31 | $6.31 | 331,500 | — | — |
| 2022-12-28 | $6.11 | $6.11 | 199,500 | — | — |
| 2022-12-27 | $6.12 | $6.12 | 134,600 | — | — |
| 2022-12-23 | $6.14 | $6.14 | 129,600 | — | — |
| 2022-12-22 | $6.04 | $6.04 | 150,300 | — | — |
| 2022-12-21 | $6.20 | $6.20 | 123,900 | — | — |
| 2022-12-20 | $6.12 | $6.12 | 149,200 | — | — |
| 2022-12-19 | $6.17 | $6.17 | 137,000 | — | — |
| 2022-12-16 | $6.22 | $6.22 | 379,500 | — | — |
| 2022-12-15 | $6.18 | $6.18 | 409,500 | — | — |
| 2022-12-14 | $6.42 | $6.42 | 265,600 | — | — |
| 2022-12-13 | $6.52 | $6.52 | 470,700 | — | — |
| 2022-12-12 | $6.64 | $6.64 | 178,900 | — | — |
| 2022-12-09 | $6.68 | $6.68 | 152,600 | — | — |
| 2022-12-08 | $6.77 | $6.77 | 137,700 | — | — |
| 2022-12-07 | $6.79 | $6.79 | 143,800 | — | — |
| 2022-12-06 | $6.82 | $6.82 | 163,000 | — | — |
| 2022-12-05 | $6.88 | $6.88 | 169,500 | — | — |
| 2022-12-02 | $6.87 | $6.87 | 182,400 | — | — |
| 2022-12-01 | $6.96 | $6.96 | 292,400 | — | — |
| 2022-11-30 | $6.84 | $6.84 | 423,600 | — | — |
| 2022-11-29 | $6.65 | $6.65 | 205,400 | — | — |
| 2022-11-28 | $6.78 | $6.78 | 226,500 | — | — |
| 2022-11-25 | $6.88 | $6.88 | 39,700 | — | — |
| 2022-11-23 | $6.79 | $6.79 | 124,400 | — | — |
| 2022-11-22 | $6.71 | $6.71 | 155,200 | — | — |
| 2022-11-21 | $6.61 | $6.61 | 213,300 | — | — |
| 2022-11-18 | $6.55 | $6.55 | 226,300 | — | — |
| 2022-11-17 | $6.30 | $6.30 | 148,000 | — | — |
| 2022-11-16 | $6.35 | $6.35 | 218,700 | — | — |
| 2022-11-15 | $6.35 | $6.35 | 306,700 | — | — |
| 2022-11-14 | $6.42 | $6.42 | 814,400 | — | — |
| 2022-11-11 | $6.05 | $6.05 | 448,300 | — | — |
| 2022-11-10 | $6.16 | $6.16 | 966,900 | — | — |
| 2022-11-09 | $5.75 | $5.75 | 1,004,400 | — | — |
| 2022-11-08 | $6.81 | $6.81 | 306,100 | — | — |
| 2022-11-07 | $6.77 | $6.77 | 164,500 | — | — |
| 2022-11-04 | $6.80 | $6.80 | 159,500 | — | — |
| 2022-11-03 | $6.66 | $6.66 | 153,000 | — | — |
| 2022-11-02 | $6.70 | $6.70 | 242,600 | — | — |
| 2022-11-01 | $6.94 | $6.94 | 384,200 | — | — |
| 2022-10-31 | $6.93 | $6.93 | 259,900 | — | — |
| 2022-10-28 | $6.96 | $6.96 | 271,000 | — | — |
| 2022-10-27 | $6.71 | $6.71 | 252,800 | — | — |
| 2022-10-26 | $6.70 | $6.70 | 200,300 | — | — |
| 2022-10-25 | $6.76 | $6.76 | 207,300 | — | — |
| 2022-10-24 | $6.71 | $6.71 | 175,200 | — | — |
| 2022-10-21 | $6.68 | $6.68 | 266,300 | — | — |
| 2022-10-20 | $6.34 | $6.34 | 198,500 | — | — |
| 2022-10-19 | $6.69 | $6.69 | 235,900 | — | — |
| 2022-10-18 | $6.69 | $6.69 | 223,400 | — | — |
| 2022-10-17 | $6.36 | $6.36 | 343,000 | — | — |
| 2022-10-14 | $6.10 | $6.10 | 316,300 | — | — |
| 2022-10-13 | $6.40 | $6.40 | 624,700 | — | — |
| 2022-10-12 | $6.19 | $6.19 | 246,800 | — | — |
| 2022-10-11 | $6.25 | $6.25 | 211,900 | — | — |
| 2022-10-10 | $6.27 | $6.27 | 202,700 | — | — |
| 2022-10-07 | $6.14 | $6.14 | 445,200 | — | — |
| 2022-10-06 | $6.14 | $6.14 | 195,800 | — | — |
| 2022-10-05 | $6.22 | $6.22 | 320,700 | — | — |
| 2022-10-04 | $6.21 | $6.21 | 271,800 | — | — |
| 2022-10-03 | $6.02 | $6.02 | 437,400 | — | — |
| 2022-09-30 | $5.83 | $5.83 | 280,900 | — | — |
| 2022-09-29 | $6.00 | $6.00 | 343,200 | — | — |
| 2022-09-28 | $6.27 | $6.27 | 382,400 | — | — |
| 2022-09-27 | $6.14 | $6.14 | 217,300 | — | — |
| 2022-09-26 | $6.14 | $6.14 | 194,300 | — | — |
| 2022-09-23 | $6.15 | $6.15 | 258,000 | — | — |
| 2022-09-22 | $6.14 | $6.14 | 298,300 | — | — |
| 2022-09-21 | $6.35 | $6.35 | 212,200 | — | — |
| 2022-09-20 | $6.43 | $6.43 | 149,500 | — | — |
| 2022-09-19 | $6.52 | $6.52 | 227,800 | — | — |
| 2022-09-16 | $6.57 | $6.57 | 1,115,800 | — | — |
| 2022-09-15 | $6.77 | $6.77 | 228,000 | — | — |
| 2022-09-14 | $6.94 | $6.94 | 187,200 | — | — |
| 2022-09-13 | $6.90 | $6.90 | 199,600 | — | — |
| 2022-09-12 | $6.91 | $6.91 | 201,100 | — | — |
| 2022-09-09 | $7.02 | $7.02 | 228,600 | — | — |
| 2022-09-08 | $6.80 | $6.80 | 250,000 | — | — |
| 2022-09-07 | $6.78 | $6.78 | 313,200 | — | — |
| 2022-09-06 | $6.45 | $6.45 | 165,900 | — | — |
| 2022-09-02 | $6.50 | $6.50 | 213,200 | — | — |
| 2022-09-01 | $6.45 | $6.45 | 189,800 | — | — |
| 2022-08-31 | $6.58 | $6.58 | 118,100 | — | — |
| 2022-08-30 | $6.63 | $6.63 | 138,800 | — | — |
| 2022-08-29 | $6.69 | $6.69 | 132,400 | — | — |
| 2022-08-26 | $6.80 | $6.80 | 118,600 | — | — |
| 2022-08-25 | $7.02 | $7.02 | 138,800 | — | — |
| 2022-08-24 | $6.93 | $6.93 | 151,900 | — | — |
| 2022-08-23 | $6.89 | $6.89 | 179,500 | — | — |
| 2022-08-22 | $6.85 | $6.85 | 158,800 | — | — |
| 2022-08-19 | $7.03 | $7.03 | 179,500 | — | — |
| 2022-08-18 | $7.00 | $7.00 | 131,200 | — | — |
| 2022-08-17 | $7.11 | $7.11 | 188,300 | — | — |
| 2022-08-16 | $7.40 | $7.40 | 190,700 | — | — |
| 2022-08-15 | $7.46 | $7.46 | 300,400 | — | — |
| 2022-08-12 | $7.39 | $7.39 | 319,700 | — | — |
| 2022-08-11 | $7.13 | $7.13 | 414,500 | — | — |
| 2022-08-10 | $6.74 | $6.74 | 457,800 | — | — |
| 2022-08-09 | $6.61 | $6.61 | 215,600 | — | — |
| 2022-08-08 | $6.61 | $6.61 | 204,200 | — | — |
| 2022-08-05 | $6.73 | $6.73 | 186,800 | — | — |
| 2022-08-04 | $6.60 | $6.60 | 116,200 | — | — |
| 2022-08-03 | $6.54 | $6.54 | 178,700 | — | — |
| 2022-08-02 | $6.32 | $6.32 | 178,300 | — | — |
| 2022-08-01 | $6.26 | $6.26 | 207,600 | — | — |
| 2022-07-29 | $6.19 | $6.19 | 271,000 | — | — |
| 2022-07-28 | $5.92 | $5.92 | 413,600 | — | — |
| 2022-07-27 | $5.70 | $5.70 | 120,200 | — | — |
| 2022-07-26 | $5.52 | $5.52 | 153,800 | — | — |
| 2022-07-25 | $5.49 | $5.49 | 171,300 | — | — |
| 2022-07-22 | $5.33 | $5.33 | 199,600 | — | — |
| 2022-07-21 | $5.33 | $5.33 | 168,700 | — | — |
| 2022-07-20 | $5.40 | $5.40 | 251,100 | — | — |
| 2022-07-19 | $5.28 | $5.28 | 186,500 | — | — |
| 2022-07-18 | $5.03 | $5.03 | 199,200 | — | — |
| 2022-07-15 | $5.11 | $5.11 | 220,300 | — | — |
| 2022-07-14 | $4.97 | $4.97 | 220,100 | — | — |
| 2022-07-13 | $4.90 | $4.90 | 229,700 | — | — |
| 2022-07-12 | $5.03 | $5.03 | 239,300 | — | — |
| 2022-07-11 | $4.99 | $4.99 | 120,500 | — | — |
| 2022-07-08 | $5.17 | $5.17 | 279,200 | — | — |
| 2022-07-07 | $5.16 | $5.16 | 134,400 | — | — |
| 2022-07-06 | $4.98 | $4.98 | 343,700 | — | — |
| 2022-07-05 | $5.01 | $5.01 | 386,600 | — | — |
| 2022-07-01 | $5.17 | $5.17 | 392,400 | — | — |
| 2022-06-30 | $5.60 | $5.60 | 776,800 | — | — |
| 2022-06-29 | $5.30 | $5.30 | 673,700 | — | — |
| 2022-06-28 | $5.41 | $5.41 | 997,100 | — | — |
| 2022-06-27 | $5.40 | $5.40 | 766,100 | — | — |
| 2022-06-24 | $5.38 | $5.38 | 1,025,800 | — | — |
| 2022-06-23 | $4.93 | $4.93 | 280,000 | — | — |
| 2022-06-22 | $4.90 | $4.90 | 299,400 | — | — |
| 2022-06-21 | $4.75 | $4.75 | 352,400 | — | — |
| 2022-06-17 | $4.87 | $4.87 | 442,600 | — | — |
| 2022-06-16 | $4.81 | $4.81 | 597,300 | — | — |
| 2022-06-15 | $4.83 | $4.83 | 511,200 | — | — |
| 2022-06-14 | $5.22 | $5.22 | 444,400 | — | — |
| 2022-06-13 | $5.62 | $5.62 | 619,500 | — | — |
| 2022-06-10 | $5.75 | $5.75 | 367,800 | — | — |
| 2022-06-09 | $5.75 | $5.75 | 349,100 | — | — |
| 2022-06-08 | $5.85 | $5.85 | 570,500 | — | — |
| 2022-06-07 | $6.00 | $6.00 | 166,800 | — | — |
| 2022-06-06 | $6.00 | $6.00 | 245,000 | — | — |
| 2022-06-03 | $5.88 | $5.88 | 294,400 | — | — |
| 2022-06-02 | $6.00 | $6.00 | 248,800 | — | — |
| 2022-06-01 | $5.93 | $5.93 | 261,500 | — | — |
| 2022-05-31 | $5.96 | $5.96 | 393,100 | — | — |
| 2022-05-27 | $6.00 | $6.00 | 293,100 | — | — |
| 2022-05-26 | $5.96 | $5.96 | 286,500 | — | — |
| 2022-05-25 | $5.94 | $5.94 | 196,700 | — | — |
| 2022-05-24 | $5.96 | $5.96 | 380,400 | — | — |
| 2022-05-23 | $5.94 | $5.94 | 176,300 | — | — |
| 2022-05-20 | $5.89 | $5.89 | 241,400 | — | — |
| 2022-05-19 | $5.95 | $5.95 | 384,700 | — | — |
| 2022-05-18 | $6.10 | $6.10 | 260,900 | — | — |
| 2022-05-17 | $6.51 | $6.51 | 531,500 | — | — |
| 2022-05-16 | $5.73 | $5.73 | 446,800 | — | — |
| 2022-05-13 | $5.91 | $5.91 | 952,600 | — | — |
| 2022-05-12 | $5.51 | $5.51 | 672,800 | — | — |
| 2022-05-11 | $5.41 | $5.41 | 698,300 | — | — |
| 2022-05-10 | $5.57 | $5.57 | 362,500 | — | — |
| 2022-05-09 | $5.84 | $5.84 | 683,200 | — | — |
| 2022-05-06 | $6.25 | $6.25 | 365,700 | — | — |
| 2022-05-05 | $6.41 | $6.41 | 367,400 | — | — |
| 2022-05-04 | $6.69 | $6.69 | 768,700 | — | — |
| 2022-05-03 | $6.47 | $6.47 | 238,500 | — | — |
| 2022-05-02 | $6.53 | $6.53 | 632,200 | — | — |
| 2022-04-29 | $6.57 | $6.57 | 558,600 | — | — |
| 2022-04-28 | $6.90 | $6.90 | 675,700 | — | — |
| 2022-04-27 | $6.86 | $6.86 | 281,100 | — | — |
| 2022-04-26 | $6.72 | $6.72 | 326,600 | — | — |
| 2022-04-25 | $7.40 | $7.40 | 410,300 | — | — |
| 2022-04-22 | $7.51 | $7.51 | 192,500 | — | — |
| 2022-04-21 | $7.91 | $7.91 | 204,400 | — | — |
| 2022-04-20 | $8.14 | $8.14 | 146,100 | — | — |
| 2022-04-19 | $7.98 | $7.98 | 190,400 | — | — |
| 2022-04-18 | $7.97 | $7.97 | 330,600 | — | — |
| 2022-04-14 | $8.12 | $8.12 | 374,700 | — | — |
| 2022-04-13 | $8.27 | $8.27 | 340,300 | — | — |
| 2022-04-12 | $7.86 | $7.86 | 216,600 | — | — |
| 2022-04-11 | $7.84 | $7.84 | 267,300 | — | — |
| 2022-04-08 | $7.87 | $7.87 | 297,100 | — | — |
| 2022-04-07 | $7.73 | $7.73 | 454,500 | — | — |
| 2022-04-06 | $8.06 | $8.06 | 325,000 | — | — |
| 2022-04-05 | $8.13 | $8.13 | 255,300 | — | — |
| 2022-04-04 | $8.24 | $8.24 | 273,900 | — | — |
| 2022-04-01 | $8.34 | $8.34 | 380,500 | — | — |
| 2022-03-31 | $8.39 | $8.39 | 628,900 | — | — |
| 2022-03-30 | $8.76 | $8.76 | 696,700 | — | — |
| 2022-03-29 | $8.88 | $8.88 | 366,100 | — | — |
| 2022-03-28 | $8.78 | $8.78 | 453,100 | — | — |
| 2022-03-25 | $8.85 | $8.85 | 439,200 | — | — |
| 2022-03-24 | $8.83 | $8.83 | 157,900 | — | — |
| 2022-03-23 | $8.67 | $8.67 | 571,400 | — | — |
| 2022-03-22 | $8.87 | $8.87 | 302,900 | — | — |
| 2022-03-21 | $8.92 | $8.92 | 389,200 | — | — |
| 2022-03-18 | $8.99 | $8.99 | 1,943,600 | — | — |
| 2022-03-17 | $9.16 | $9.16 | 521,700 | — | — |
| 2022-03-16 | $8.83 | $8.83 | 487,200 | — | — |
| 2022-03-15 | $8.55 | $8.55 | 582,200 | — | — |
| 2022-03-14 | $8.41 | $8.41 | 819,100 | — | — |
| 2022-03-11 | $8.35 | $8.35 | 593,700 | — | — |
| 2022-03-10 | $8.08 | $8.08 | 259,200 | — | — |
| 2022-03-09 | $8.18 | $8.18 | 323,400 | — | — |
| 2022-03-08 | $7.99 | $7.99 | 534,500 | — | — |
| 2022-03-07 | $7.52 | $7.52 | 585,500 | — | — |
| 2022-03-04 | $7.41 | $7.41 | 256,800 | — | — |
| 2022-03-03 | $7.78 | $7.78 | 293,100 | — | — |
| 2022-03-02 | $7.90 | $7.90 | 289,400 | — | — |
| 2022-03-01 | $7.63 | $7.63 | 378,900 | — | — |
| 2022-02-28 | $7.86 | $7.86 | 702,600 | — | — |
| 2022-02-25 | $8.29 | $8.29 | 411,200 | — | — |
| 2022-02-24 | $8.06 | $8.06 | 414,400 | — | — |
| 2022-02-23 | $7.63 | $7.63 | 460,700 | — | — |
| 2022-02-22 | $8.17 | $8.17 | 514,300 | — | — |
| 2022-02-18 | $7.87 | $7.87 | 309,600 | — | — |
| 2022-02-17 | $8.08 | $8.08 | 358,500 | — | — |
| 2022-02-16 | $8.50 | $8.50 | 2,230,900 | — | — |
| 2022-02-15 | $8.06 | $8.06 | 235,000 | — | — |
| 2022-02-14 | $7.64 | $7.64 | 233,200 | — | — |
| 2022-02-11 | $7.75 | $7.75 | 304,700 | — | — |
| 2022-02-10 | $7.90 | $7.90 | 284,600 | — | — |
| 2022-02-09 | $8.21 | $8.21 | 423,500 | — | — |
| 2022-02-08 | $7.86 | $7.86 | 376,400 | — | — |
| 2022-02-07 | $7.35 | $7.35 | 293,200 | — | — |
| 2022-02-04 | $7.16 | $7.16 | 338,700 | — | — |
| 2022-02-03 | $7.14 | $7.14 | 569,700 | — | — |
| 2022-02-02 | $7.38 | $7.38 | 465,600 | — | — |
| 2022-02-01 | $7.71 | $7.71 | 595,900 | — | — |
| 2022-01-31 | $8.22 | $8.22 | 3,906,500 | — | — |
| 2022-01-28 | $8.23 | $8.23 | 616,200 | — | — |
| 2022-01-27 | $7.88 | $7.88 | 685,400 | — | — |
| 2022-01-26 | $8.08 | $8.08 | 710,500 | — | — |
| 2022-01-25 | $8.13 | $8.13 | 1,157,000 | — | — |
| 2022-01-24 | $7.96 | $7.96 | 887,800 | — | — |
| 2022-01-21 | $7.37 | $7.37 | 224,800 | — | — |
| 2022-01-20 | $7.54 | $7.54 | 245,600 | — | — |
| 2022-01-19 | $7.47 | $7.47 | 175,600 | — | — |
| 2022-01-18 | $7.63 | $7.63 | 252,900 | — | — |
| 2022-01-14 | $7.80 | $7.80 | 261,800 | — | — |
| 2022-01-13 | $7.72 | $7.72 | 254,900 | — | — |
| 2022-01-12 | $7.87 | $7.87 | 241,900 | — | — |
| 2022-01-11 | $8.00 | $8.00 | 237,800 | — | — |
| 2022-01-10 | $7.83 | $7.83 | 181,400 | — | — |
| 2022-01-07 | $7.82 | $7.82 | 298,700 | — | — |
| 2022-01-06 | $7.95 | $7.95 | 470,000 | — | — |
| 2022-01-05 | $8.10 | $8.10 | 371,600 | — | — |
| 2022-01-04 | $8.40 | $8.40 | 329,500 | — | — |
| 2022-01-03 | $8.41 | $8.41 | 326,200 | — | — |