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
- 2004-08-09 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 | $6.81 | $6.81 | 20,300 | — | — |
| 2022-12-29 | $6.87 | $6.87 | 77,300 | — | — |
| 2022-12-28 | $6.76 | $6.76 | 61,000 | — | — |
| 2022-12-27 | $6.82 | $6.82 | 43,900 | — | — |
| 2022-12-23 | $6.63 | $6.63 | 51,600 | — | — |
| 2022-12-22 | $6.53 | $6.53 | 60,200 | — | — |
| 2022-12-21 | $6.81 | $6.81 | 48,700 | — | — |
| 2022-12-20 | $6.66 | $6.66 | 101,000 | — | — |
| 2022-12-19 | $6.47 | $6.47 | 56,300 | — | — |
| 2022-12-16 | $6.73 | $6.73 | 56,300 | — | — |
| 2022-12-15 | $6.73 | $6.73 | 85,400 | — | — |
| 2022-12-14 | $7.13 | $7.13 | 71,300 | — | — |
| 2022-12-13 | $7.01 | $7.01 | 72,200 | — | — |
| 2022-12-12 | $6.88 | $6.88 | 42,200 | — | — |
| 2022-12-09 | $6.77 | $6.77 | 93,400 | — | — |
| 2022-12-08 | $7.02 | $7.02 | 64,500 | — | — |
| 2022-12-07 | $6.97 | $6.97 | 95,600 | — | — |
| 2022-12-06 | $6.83 | $6.83 | 51,500 | — | — |
| 2022-12-05 | $6.90 | $6.90 | 73,400 | — | — |
| 2022-12-02 | $7.32 | $7.32 | 93,300 | — | — |
| 2022-12-01 | $7.16 | $7.16 | 149,800 | — | — |
| 2022-11-30 | $6.90 | $6.90 | 69,800 | — | — |
| 2022-11-29 | $6.54 | $6.54 | 118,000 | — | — |
| 2022-11-28 | $6.41 | $6.41 | 64,500 | — | — |
| 2022-11-25 | $6.47 | $6.47 | 16,700 | — | — |
| 2022-11-23 | $6.56 | $6.56 | 46,100 | — | — |
| 2022-11-22 | $6.60 | $6.60 | 91,600 | — | — |
| 2022-11-21 | $6.38 | $6.38 | 69,300 | — | — |
| 2022-11-18 | $6.40 | $6.40 | 53,600 | — | — |
| 2022-11-17 | $6.43 | $6.43 | 58,700 | — | — |
| 2022-11-16 | $6.53 | $6.53 | 62,300 | — | — |
| 2022-11-15 | $6.69 | $6.69 | 122,300 | — | — |
| 2022-11-14 | $6.75 | $6.75 | 119,700 | — | — |
| 2022-11-11 | $6.91 | $6.91 | 129,100 | — | — |
| 2022-11-10 | $6.52 | $6.52 | 144,500 | — | — |
| 2022-11-09 | $6.16 | $6.16 | 140,900 | — | — |
| 2022-11-08 | $6.10 | $6.10 | 107,600 | — | — |
| 2022-11-07 | $5.96 | $5.96 | 160,300 | — | — |
| 2022-11-04 | $5.56 | $5.56 | 101,500 | — | — |
| 2022-11-03 | $5.14 | $5.14 | 131,900 | — | — |
| 2022-11-02 | $4.86 | $4.86 | 75,900 | — | — |
| 2022-11-01 | $4.92 | $4.92 | 106,900 | — | — |
| 2022-10-31 | $5.04 | $5.04 | 163,100 | — | — |
| 2022-10-28 | $4.87 | $4.87 | 128,500 | — | — |
| 2022-10-27 | $4.63 | $4.63 | 62,100 | — | — |
| 2022-10-26 | $4.61 | $4.61 | 119,900 | — | — |
| 2022-10-25 | $4.48 | $4.48 | 135,500 | — | — |
| 2022-10-24 | $4.25 | $4.25 | 253,000 | — | — |
| 2022-10-21 | $4.14 | $4.14 | 133,000 | — | — |
| 2022-10-20 | $4.08 | $4.08 | 86,000 | — | — |
| 2022-10-19 | $4.15 | $4.15 | 111,100 | — | — |
| 2022-10-18 | $4.20 | $4.20 | 230,900 | — | — |
| 2022-10-17 | $4.15 | $4.15 | 213,400 | — | — |
| 2022-10-14 | $4.05 | $4.05 | 184,300 | — | — |
| 2022-10-13 | $4.10 | $4.10 | 282,900 | — | — |
| 2022-10-12 | $4.21 | $4.21 | 144,700 | — | — |
| 2022-10-11 | $4.19 | $4.19 | 102,200 | — | — |
| 2022-10-10 | $4.37 | $4.37 | 67,500 | — | — |
| 2022-10-07 | $4.48 | $4.48 | 207,400 | — | — |
| 2022-10-06 | $4.50 | $4.50 | 37,900 | — | — |
| 2022-10-05 | $4.63 | $4.63 | 78,900 | — | — |
| 2022-10-04 | $4.71 | $4.71 | 139,400 | — | — |
| 2022-10-03 | $4.50 | $4.50 | 106,100 | — | — |
| 2022-09-30 | $4.50 | $4.50 | 216,300 | — | — |
| 2022-09-29 | $4.41 | $4.41 | 136,200 | — | — |
| 2022-09-28 | $4.49 | $4.49 | 95,500 | — | — |
| 2022-09-27 | $4.49 | $4.49 | 119,400 | — | — |
| 2022-09-26 | $4.71 | $4.71 | 213,100 | — | — |
| 2022-09-23 | $4.89 | $4.89 | 176,400 | — | — |
| 2022-09-22 | $5.25 | $5.25 | 136,800 | — | — |
| 2022-09-21 | $5.37 | $5.37 | 85,900 | — | — |
| 2022-09-20 | $5.43 | $5.43 | 63,800 | — | — |
| 2022-09-19 | $5.59 | $5.59 | 86,300 | — | — |
| 2022-09-16 | $5.68 | $5.68 | 118,500 | — | — |
| 2022-09-15 | $5.86 | $5.86 | 159,700 | — | — |
| 2022-09-14 | $5.89 | $5.89 | 121,000 | — | — |
| 2022-09-13 | $5.80 | $5.80 | 309,600 | — | — |
| 2022-09-12 | $6.06 | $6.06 | 98,800 | — | — |
| 2022-09-09 | $6.19 | $6.19 | 83,300 | — | — |
| 2022-09-08 | $6.02 | $6.02 | 120,800 | — | — |
| 2022-09-07 | $6.08 | $6.08 | 56,200 | — | — |
| 2022-09-06 | $6.06 | $6.06 | 79,000 | — | — |
| 2022-09-02 | $6.17 | $6.17 | 71,100 | — | — |
| 2022-09-01 | $6.17 | $6.17 | 125,100 | — | — |
| 2022-08-31 | $6.53 | $6.53 | 91,200 | — | — |
| 2022-08-30 | $6.65 | $6.65 | 70,400 | — | — |
| 2022-08-29 | $6.65 | $6.65 | 100,200 | — | — |
| 2022-08-26 | $6.87 | $6.87 | 132,000 | — | — |
| 2022-08-25 | $7.15 | $7.15 | 83,300 | — | — |
| 2022-08-24 | $7.14 | $7.14 | 81,200 | — | — |
| 2022-08-23 | $7.00 | $7.00 | 37,200 | — | — |
| 2022-08-22 | $7.10 | $7.10 | 73,600 | — | — |
| 2022-08-19 | $7.35 | $7.35 | 166,900 | — | — |
| 2022-08-18 | $7.35 | $7.35 | 56,500 | — | — |
| 2022-08-17 | $7.15 | $7.15 | 85,900 | — | — |
| 2022-08-16 | $7.41 | $7.41 | 89,700 | — | — |
| 2022-08-15 | $7.52 | $7.52 | 113,600 | — | — |
| 2022-08-12 | $7.65 | $7.65 | 91,500 | — | — |
| 2022-08-11 | $7.60 | $7.60 | 100,800 | — | — |
| 2022-08-10 | $7.46 | $7.46 | 88,600 | — | — |
| 2022-08-09 | $7.26 | $7.26 | 131,000 | — | — |
| 2022-08-08 | $7.61 | $7.61 | 128,500 | — | — |
| 2022-08-05 | $7.50 | $7.50 | 263,800 | — | — |
| 2022-08-04 | $7.53 | $7.53 | 132,700 | — | — |
| 2022-08-03 | $7.45 | $7.45 | 96,600 | — | — |
| 2022-08-02 | $7.26 | $7.26 | 86,800 | — | — |
| 2022-08-01 | $7.36 | $7.36 | 156,500 | — | — |
| 2022-07-29 | $7.70 | $7.70 | 214,800 | — | — |
| 2022-07-28 | $7.13 | $7.13 | 110,200 | — | — |
| 2022-07-27 | $6.92 | $6.92 | 94,500 | — | — |
| 2022-07-26 | $6.80 | $6.80 | 64,600 | — | — |
| 2022-07-25 | $6.86 | $6.86 | 113,100 | — | — |
| 2022-07-22 | $6.89 | $6.89 | 129,600 | — | — |
| 2022-07-21 | $6.91 | $6.91 | 102,300 | — | — |
| 2022-07-20 | $6.81 | $6.81 | 84,700 | — | — |
| 2022-07-19 | $6.61 | $6.61 | 110,700 | — | — |
| 2022-07-18 | $6.37 | $6.37 | 187,400 | — | — |
| 2022-07-15 | $6.20 | $6.20 | 159,700 | — | — |
| 2022-07-14 | $5.98 | $5.98 | 142,100 | — | — |
| 2022-07-13 | $6.08 | $6.08 | 179,100 | — | — |
| 2022-07-12 | $6.19 | $6.19 | 424,000 | — | — |
| 2022-07-11 | $5.89 | $5.89 | 100,300 | — | — |
| 2022-07-08 | $6.06 | $6.06 | 168,000 | — | — |
| 2022-07-07 | $5.87 | $5.87 | 135,900 | — | — |
| 2022-07-06 | $5.58 | $5.58 | 135,900 | — | — |
| 2022-07-05 | $5.57 | $5.57 | 190,300 | — | — |
| 2022-07-01 | $5.53 | $5.53 | 258,600 | — | — |
| 2022-06-30 | $5.84 | $5.84 | 383,800 | — | — |
| 2022-06-29 | $6.10 | $6.10 | 403,200 | — | — |
| 2022-06-28 | $5.63 | $5.63 | 181,600 | — | — |
| 2022-06-27 | $5.77 | $5.77 | 229,000 | — | — |
| 2022-06-24 | $5.49 | $5.49 | 3,814,400 | — | — |
| 2022-06-23 | $5.44 | $5.44 | 362,500 | — | — |
| 2022-06-22 | $5.64 | $5.64 | 218,100 | — | — |
| 2022-06-21 | $5.61 | $5.61 | 317,600 | — | — |
| 2022-06-17 | $5.50 | $5.50 | 291,000 | — | — |
| 2022-06-16 | $5.59 | $5.59 | 266,100 | — | — |
| 2022-06-15 | $6.01 | $6.01 | 195,900 | — | — |
| 2022-06-14 | $6.21 | $6.21 | 140,000 | — | — |
| 2022-06-13 | $6.57 | $6.57 | 282,500 | — | — |
| 2022-06-10 | $6.75 | $6.75 | 157,000 | — | — |
| 2022-06-09 | $7.13 | $7.13 | 232,000 | — | — |
| 2022-06-08 | $7.18 | $7.18 | 175,700 | — | — |
| 2022-06-07 | $7.07 | $7.07 | 212,100 | — | — |
| 2022-06-06 | $6.91 | $6.91 | 408,300 | — | — |
| 2022-06-03 | $6.98 | $6.98 | 144,100 | — | — |
| 2022-06-02 | $7.05 | $7.05 | 184,300 | — | — |
| 2022-06-01 | $6.69 | $6.69 | 186,400 | — | — |
| 2022-05-31 | $6.75 | $6.75 | 104,600 | — | — |
| 2022-05-27 | $6.72 | $6.72 | 69,200 | — | — |
| 2022-05-26 | $6.54 | $6.54 | 83,300 | — | — |
| 2022-05-25 | $6.30 | $6.30 | 84,500 | — | — |
| 2022-05-24 | $6.13 | $6.13 | 137,500 | — | — |
| 2022-05-23 | $6.19 | $6.19 | 146,700 | — | — |
| 2022-05-20 | $6.21 | $6.21 | 163,500 | — | — |
| 2022-05-19 | $6.41 | $6.41 | 116,000 | — | — |
| 2022-05-18 | $6.50 | $6.50 | 174,300 | — | — |
| 2022-05-17 | $6.91 | $6.91 | 266,500 | — | — |
| 2022-05-16 | $6.45 | $6.45 | 218,300 | — | — |
| 2022-05-13 | $6.61 | $6.61 | 180,800 | — | — |
| 2022-05-12 | $6.42 | $6.42 | 320,800 | — | — |
| 2022-05-11 | $6.59 | $6.59 | 188,300 | — | — |
| 2022-05-10 | $6.95 | $6.95 | 211,800 | — | — |
| 2022-05-09 | $6.96 | $6.96 | 230,300 | — | — |
| 2022-05-06 | $7.18 | $7.18 | 211,100 | — | — |
| 2022-05-05 | $7.32 | $7.32 | 302,300 | — | — |
| 2022-05-04 | $7.52 | $7.52 | 198,500 | — | — |
| 2022-05-03 | $7.21 | $7.21 | 150,800 | — | — |
| 2022-05-02 | $7.20 | $7.20 | 239,800 | — | — |
| 2022-04-29 | $7.18 | $7.18 | 463,000 | — | — |
| 2022-04-28 | $6.74 | $6.74 | 164,400 | — | — |
| 2022-04-27 | $6.76 | $6.76 | 161,200 | — | — |
| 2022-04-26 | $6.82 | $6.82 | 171,100 | — | — |
| 2022-04-25 | $7.07 | $7.07 | 149,100 | — | — |
| 2022-04-22 | $7.36 | $7.36 | 157,900 | — | — |
| 2022-04-21 | $7.26 | $7.26 | 156,000 | — | — |
| 2022-04-20 | $7.53 | $7.53 | 124,300 | — | — |
| 2022-04-19 | $7.62 | $7.62 | 167,500 | — | — |
| 2022-04-18 | $7.57 | $7.57 | 138,600 | — | — |
| 2022-04-14 | $7.55 | $7.55 | 114,000 | — | — |
| 2022-04-13 | $7.46 | $7.46 | 66,400 | — | — |
| 2022-04-12 | $7.41 | $7.41 | 154,000 | — | — |
| 2022-04-11 | $7.40 | $7.40 | 181,300 | — | — |
| 2022-04-08 | $7.64 | $7.64 | 254,200 | — | — |
| 2022-04-07 | $7.82 | $7.82 | 95,300 | — | — |
| 2022-04-06 | $8.00 | $8.00 | 200,700 | — | — |
| 2022-04-05 | $8.13 | $8.13 | 209,000 | — | — |
| 2022-04-04 | $8.21 | $8.21 | 118,500 | — | — |
| 2022-04-01 | $8.29 | $8.29 | 195,000 | — | — |
| 2022-03-31 | $8.45 | $8.45 | 426,200 | — | — |
| 2022-03-30 | $8.61 | $8.61 | 182,100 | — | — |
| 2022-03-29 | $8.91 | $8.91 | 273,100 | — | — |
| 2022-03-28 | $8.58 | $8.58 | 144,800 | — | — |
| 2022-03-25 | $8.88 | $8.88 | 238,200 | — | — |
| 2022-03-24 | $8.44 | $8.44 | 92,700 | — | — |
| 2022-03-23 | $8.37 | $8.37 | 137,800 | — | — |
| 2022-03-22 | $8.59 | $8.59 | 170,800 | — | — |
| 2022-03-21 | $8.41 | $8.41 | 111,400 | — | — |
| 2022-03-18 | $8.39 | $8.39 | 225,800 | — | — |
| 2022-03-17 | $8.39 | $8.39 | 262,300 | — | — |
| 2022-03-16 | $8.25 | $8.25 | 142,900 | — | — |
| 2022-03-15 | $7.79 | $7.79 | 100,800 | — | — |
| 2022-03-14 | $8.09 | $8.09 | 192,100 | — | — |
| 2022-03-11 | $7.91 | $7.91 | 92,300 | — | — |
| 2022-03-10 | $8.24 | $8.24 | 136,300 | — | — |
| 2022-03-09 | $8.04 | $8.04 | 351,700 | — | — |
| 2022-03-08 | $7.79 | $7.79 | 273,200 | — | — |
| 2022-03-07 | $8.13 | $8.13 | 264,800 | — | — |
| 2022-03-04 | $8.58 | $8.58 | 183,100 | — | — |
| 2022-03-03 | $8.52 | $8.52 | 135,600 | — | — |
| 2022-03-02 | $8.45 | $8.45 | 215,600 | — | — |
| 2022-03-01 | $7.84 | $7.84 | 355,500 | — | — |
| 2022-02-28 | $7.99 | $7.99 | 95,200 | — | — |
| 2022-02-25 | $7.98 | $7.98 | 82,800 | — | — |
| 2022-02-24 | $7.84 | $7.84 | 107,000 | — | — |
| 2022-02-23 | $7.85 | $7.85 | 86,800 | — | — |
| 2022-02-22 | $8.04 | $8.04 | 256,900 | — | — |
| 2022-02-18 | $7.97 | $7.97 | 65,100 | — | — |
| 2022-02-17 | $8.15 | $8.15 | 176,400 | — | — |
| 2022-02-16 | $8.24 | $8.24 | 64,000 | — | — |
| 2022-02-15 | $8.10 | $8.10 | 123,000 | — | — |
| 2022-02-14 | $7.67 | $7.67 | 115,900 | — | — |
| 2022-02-11 | $7.55 | $7.55 | 175,600 | — | — |
| 2022-02-10 | $7.91 | $7.91 | 117,200 | — | — |
| 2022-02-09 | $7.96 | $7.96 | 111,600 | — | — |
| 2022-02-08 | $7.84 | $7.84 | 99,300 | — | — |
| 2022-02-07 | $7.57 | $7.57 | 103,100 | — | — |
| 2022-02-04 | $7.50 | $7.50 | 75,200 | — | — |
| 2022-02-03 | $7.63 | $7.63 | 85,600 | — | — |
| 2022-02-02 | $7.78 | $7.78 | 131,400 | — | — |
| 2022-02-01 | $7.85 | $7.85 | 103,100 | — | — |
| 2022-01-31 | $7.74 | $7.74 | 85,200 | — | — |
| 2022-01-28 | $7.61 | $7.61 | 152,000 | — | — |
| 2022-01-27 | $7.63 | $7.63 | 103,000 | — | — |
| 2022-01-26 | $7.77 | $7.77 | 119,400 | — | — |
| 2022-01-25 | $7.92 | $7.92 | 109,900 | — | — |
| 2022-01-24 | $7.89 | $7.89 | 211,600 | — | — |
| 2022-01-21 | $7.85 | $7.85 | 245,200 | — | — |
| 2022-01-20 | $8.10 | $8.10 | 262,000 | — | — |
| 2022-01-19 | $8.01 | $8.01 | 152,500 | — | — |
| 2022-01-18 | $8.00 | $8.00 | 129,900 | — | — |
| 2022-01-14 | $8.46 | $8.46 | 111,700 | — | — |
| 2022-01-13 | $8.20 | $8.20 | 107,400 | — | — |
| 2022-01-12 | $8.05 | $8.05 | 110,900 | — | — |
| 2022-01-11 | $8.04 | $8.04 | 78,400 | — | — |
| 2022-01-10 | $7.99 | $7.99 | 93,700 | — | — |
| 2022-01-07 | $8.10 | $8.10 | 129,500 | — | — |
| 2022-01-06 | $8.39 | $8.39 | 120,200 | — | — |
| 2022-01-05 | $8.35 | $8.35 | 81,600 | — | — |
| 2022-01-04 | $8.53 | $8.53 | 150,700 | — | — |
| 2022-01-03 | $8.23 | $8.23 | 106,900 | — | — |