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
- 2007-07-26 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 | $5.29 | $5.29 | 403,300 | — | — |
| 2022-12-29 | $5.27 | $5.27 | 231,700 | — | — |
| 2022-12-28 | $4.92 | $4.92 | 197,800 | — | — |
| 2022-12-27 | $4.90 | $4.90 | 173,400 | — | — |
| 2022-12-23 | $4.77 | $4.77 | 145,600 | — | — |
| 2022-12-22 | $5.03 | $5.03 | 186,900 | — | — |
| 2022-12-21 | $5.11 | $5.11 | 188,600 | — | — |
| 2022-12-20 | $4.84 | $4.84 | 105,900 | — | — |
| 2022-12-19 | $4.79 | $4.79 | 115,200 | — | — |
| 2022-12-16 | $4.94 | $4.94 | 269,400 | — | — |
| 2022-12-15 | $4.97 | $4.97 | 130,300 | — | — |
| 2022-12-14 | $5.13 | $5.13 | 124,000 | — | — |
| 2022-12-13 | $5.19 | $5.19 | 114,700 | — | — |
| 2022-12-12 | $5.08 | $5.08 | 97,000 | — | — |
| 2022-12-09 | $5.27 | $5.27 | 210,500 | — | — |
| 2022-12-08 | $5.26 | $5.26 | 123,100 | — | — |
| 2022-12-07 | $5.13 | $5.13 | 102,100 | — | — |
| 2022-12-06 | $5.31 | $5.31 | 123,500 | — | — |
| 2022-12-05 | $5.48 | $5.48 | 77,100 | — | — |
| 2022-12-02 | $5.61 | $5.61 | 86,500 | — | — |
| 2022-12-01 | $5.71 | $5.71 | 130,200 | — | — |
| 2022-11-30 | $5.62 | $5.62 | 185,200 | — | — |
| 2022-11-29 | $5.53 | $5.53 | 91,900 | — | — |
| 2022-11-28 | $5.63 | $5.63 | 137,900 | — | — |
| 2022-11-25 | $5.66 | $5.66 | 43,900 | — | — |
| 2022-11-23 | $5.66 | $5.66 | 105,100 | — | — |
| 2022-11-22 | $5.66 | $5.66 | 110,900 | — | — |
| 2022-11-21 | $5.54 | $5.54 | 202,400 | — | — |
| 2022-11-18 | $5.67 | $5.67 | 105,200 | — | — |
| 2022-11-17 | $5.58 | $5.58 | 120,800 | — | — |
| 2022-11-16 | $5.63 | $5.63 | 149,400 | — | — |
| 2022-11-15 | $5.87 | $5.87 | 170,200 | — | — |
| 2022-11-14 | $5.71 | $5.71 | 186,100 | — | — |
| 2022-11-11 | $5.67 | $5.67 | 176,700 | — | — |
| 2022-11-10 | $5.74 | $5.74 | 326,400 | — | — |
| 2022-11-09 | $5.19 | $5.19 | 112,900 | — | — |
| 2022-11-08 | $5.35 | $5.35 | 108,200 | — | — |
| 2022-11-07 | $5.42 | $5.42 | 192,600 | — | — |
| 2022-11-04 | $5.44 | $5.44 | 154,000 | — | — |
| 2022-11-03 | $5.34 | $5.34 | 213,800 | — | — |
| 2022-11-02 | $6.20 | $6.20 | 259,800 | — | — |
| 2022-11-01 | $6.45 | $6.45 | 134,900 | — | — |
| 2022-10-31 | $6.40 | $6.40 | 205,600 | — | — |
| 2022-10-28 | $6.31 | $6.31 | 176,000 | — | — |
| 2022-10-27 | $6.15 | $6.15 | 160,300 | — | — |
| 2022-10-26 | $6.16 | $6.16 | 100,900 | — | — |
| 2022-10-25 | $6.18 | $6.18 | 158,300 | — | — |
| 2022-10-24 | $5.97 | $5.97 | 145,100 | — | — |
| 2022-10-21 | $5.86 | $5.86 | 119,400 | — | — |
| 2022-10-20 | $5.76 | $5.76 | 119,000 | — | — |
| 2022-10-19 | $5.85 | $5.85 | 105,400 | — | — |
| 2022-10-18 | $5.87 | $5.87 | 222,600 | — | — |
| 2022-10-17 | $5.69 | $5.69 | 163,400 | — | — |
| 2022-10-14 | $5.58 | $5.58 | 107,700 | — | — |
| 2022-10-13 | $5.76 | $5.76 | 152,300 | — | — |
| 2022-10-12 | $5.58 | $5.58 | 128,400 | — | — |
| 2022-10-11 | $5.69 | $5.69 | 140,900 | — | — |
| 2022-10-10 | $5.65 | $5.65 | 196,700 | — | — |
| 2022-10-07 | $5.49 | $5.49 | 102,300 | — | — |
| 2022-10-06 | $5.76 | $5.76 | 100,500 | — | — |
| 2022-10-05 | $5.85 | $5.85 | 89,600 | — | — |
| 2022-10-04 | $5.89 | $5.89 | 295,200 | — | — |
| 2022-10-03 | $5.63 | $5.63 | 163,700 | — | — |
| 2022-09-30 | $5.38 | $5.38 | 177,100 | — | — |
| 2022-09-29 | $5.31 | $5.31 | 147,900 | — | — |
| 2022-09-28 | $5.39 | $5.39 | 160,200 | — | — |
| 2022-09-27 | $5.31 | $5.31 | 163,200 | — | — |
| 2022-09-26 | $5.36 | $5.36 | 128,900 | — | — |
| 2022-09-23 | $5.31 | $5.31 | 135,000 | — | — |
| 2022-09-22 | $5.48 | $5.48 | 113,400 | — | — |
| 2022-09-21 | $5.66 | $5.66 | 156,300 | — | — |
| 2022-09-20 | $5.77 | $5.77 | 196,400 | — | — |
| 2022-09-19 | $5.65 | $5.65 | 182,200 | — | — |
| 2022-09-16 | $5.73 | $5.73 | 505,200 | — | — |
| 2022-09-15 | $5.84 | $5.84 | 185,600 | — | — |
| 2022-09-14 | $5.86 | $5.86 | 215,600 | — | — |
| 2022-09-13 | $6.00 | $6.00 | 286,200 | — | — |
| 2022-09-12 | $6.19 | $6.19 | 281,200 | — | — |
| 2022-09-09 | $5.74 | $5.74 | 267,600 | — | — |
| 2022-09-08 | $5.46 | $5.46 | 255,800 | — | — |
| 2022-09-07 | $5.34 | $5.34 | 231,700 | — | — |
| 2022-09-06 | $5.27 | $5.27 | 398,300 | — | — |
| 2022-09-02 | $5.13 | $5.13 | 383,600 | — | — |
| 2022-09-01 | $5.07 | $5.07 | 218,200 | — | — |
| 2022-08-31 | $5.10 | $5.10 | 167,200 | — | — |
| 2022-08-30 | $5.14 | $5.14 | 125,400 | — | — |
| 2022-08-29 | $5.21 | $5.21 | 146,200 | — | — |
| 2022-08-26 | $5.25 | $5.25 | 169,900 | — | — |
| 2022-08-25 | $5.37 | $5.37 | 179,700 | — | — |
| 2022-08-24 | $5.25 | $5.25 | 220,100 | — | — |
| 2022-08-23 | $5.19 | $5.19 | 372,700 | — | — |
| 2022-08-22 | $5.22 | $5.22 | 149,500 | — | — |
| 2022-08-19 | $5.33 | $5.33 | 127,000 | — | — |
| 2022-08-18 | $5.43 | $5.43 | 116,400 | — | — |
| 2022-08-17 | $5.40 | $5.40 | 227,900 | — | — |
| 2022-08-16 | $5.43 | $5.43 | 177,300 | — | — |
| 2022-08-15 | $5.40 | $5.40 | 174,400 | — | — |
| 2022-08-12 | $5.36 | $5.36 | 157,000 | — | — |
| 2022-08-11 | $5.17 | $5.17 | 284,100 | — | — |
| 2022-08-10 | $5.26 | $5.26 | 215,800 | — | — |
| 2022-08-09 | $4.96 | $4.96 | 299,300 | — | — |
| 2022-08-08 | $4.85 | $4.85 | 357,000 | — | — |
| 2022-08-05 | $4.59 | $4.59 | 408,100 | — | — |
| 2022-08-04 | $4.23 | $4.23 | 843,200 | — | — |
| 2022-08-03 | $5.24 | $5.24 | 153,600 | — | — |
| 2022-08-02 | $5.07 | $5.07 | 122,500 | — | — |
| 2022-08-01 | $4.95 | $4.95 | 191,900 | — | — |
| 2022-07-29 | $4.89 | $4.89 | 183,400 | — | — |
| 2022-07-28 | $4.82 | $4.82 | 196,700 | — | — |
| 2022-07-27 | $4.94 | $4.94 | 184,200 | — | — |
| 2022-07-26 | $4.99 | $4.99 | 148,500 | — | — |
| 2022-07-25 | $5.01 | $5.01 | 274,800 | — | — |
| 2022-07-22 | $4.98 | $4.98 | 241,200 | — | — |
| 2022-07-21 | $5.17 | $5.17 | 262,300 | — | — |
| 2022-07-20 | $5.08 | $5.08 | 323,600 | — | — |
| 2022-07-19 | $5.11 | $5.11 | 275,600 | — | — |
| 2022-07-18 | $4.97 | $4.97 | 315,300 | — | — |
| 2022-07-15 | $5.03 | $5.03 | 311,800 | — | — |
| 2022-07-14 | $4.88 | $4.88 | 308,300 | — | — |
| 2022-07-13 | $4.95 | $4.95 | 176,000 | — | — |
| 2022-07-12 | $4.96 | $4.96 | 402,000 | — | — |
| 2022-07-11 | $5.01 | $5.01 | 260,300 | — | — |
| 2022-07-08 | $5.22 | $5.22 | 220,300 | — | — |
| 2022-07-07 | $5.34 | $5.34 | 663,800 | — | — |
| 2022-07-06 | $5.10 | $5.10 | 349,600 | — | — |
| 2022-07-05 | $5.03 | $5.03 | 416,000 | — | — |
| 2022-07-01 | $4.97 | $4.97 | 248,900 | — | — |
| 2022-06-30 | $4.97 | $4.97 | 491,800 | — | — |
| 2022-06-29 | $4.98 | $4.98 | 575,700 | — | — |
| 2022-06-28 | $5.27 | $5.27 | 415,800 | — | — |
| 2022-06-27 | $5.51 | $5.51 | 754,800 | — | — |
| 2022-06-24 | $5.14 | $5.14 | 5,362,000 | — | — |
| 2022-06-23 | $5.45 | $5.45 | 712,100 | — | — |
| 2022-06-22 | $5.65 | $5.65 | 681,900 | — | — |
| 2022-06-21 | $5.60 | $5.60 | 423,100 | — | — |
| 2022-06-17 | $5.52 | $5.52 | 310,000 | — | — |
| 2022-06-16 | $5.37 | $5.37 | 353,600 | — | — |
| 2022-06-15 | $5.58 | $5.58 | 398,800 | — | — |
| 2022-06-14 | $5.48 | $5.48 | 258,900 | — | — |
| 2022-06-13 | $5.36 | $5.36 | 411,800 | — | — |
| 2022-06-10 | $5.85 | $5.85 | 223,000 | — | — |
| 2022-06-09 | $5.84 | $5.84 | 558,800 | — | — |
| 2022-06-08 | $6.12 | $6.12 | 431,400 | — | — |
| 2022-06-07 | $5.91 | $5.91 | 1,431,200 | — | — |
| 2022-06-06 | $6.72 | $6.72 | 608,000 | — | — |
| 2022-06-03 | $7.22 | $7.22 | 1,951,900 | — | — |
| 2022-06-02 | $6.85 | $6.85 | 457,300 | — | — |
| 2022-06-01 | $6.64 | $6.64 | 366,200 | — | — |
| 2022-05-31 | $6.71 | $6.71 | 366,400 | — | — |
| 2022-05-27 | $6.66 | $6.66 | 256,700 | — | — |
| 2022-05-26 | $6.49 | $6.49 | 200,400 | — | — |
| 2022-05-25 | $6.50 | $6.50 | 215,300 | — | — |
| 2022-05-24 | $6.27 | $6.27 | 167,600 | — | — |
| 2022-05-23 | $6.60 | $6.60 | 268,000 | — | — |
| 2022-05-20 | $6.53 | $6.53 | 142,700 | — | — |
| 2022-05-19 | $6.63 | $6.63 | 216,400 | — | — |
| 2022-05-18 | $6.68 | $6.68 | 251,000 | — | — |
| 2022-05-17 | $6.77 | $6.77 | 375,600 | — | — |
| 2022-05-16 | $6.64 | $6.64 | 378,200 | — | — |
| 2022-05-13 | $6.55 | $6.55 | 346,600 | — | — |
| 2022-05-12 | $6.40 | $6.40 | 402,400 | — | — |
| 2022-05-11 | $6.17 | $6.17 | 286,900 | — | — |
| 2022-05-10 | $5.98 | $5.98 | 319,400 | — | — |
| 2022-05-09 | $6.29 | $6.29 | 360,800 | — | — |
| 2022-05-06 | $6.38 | $6.38 | 423,100 | — | — |
| 2022-05-05 | $6.14 | $6.14 | 653,700 | — | — |
| 2022-05-04 | $5.30 | $5.30 | 373,300 | — | — |
| 2022-05-03 | $5.34 | $5.34 | 291,500 | — | — |
| 2022-05-02 | $5.42 | $5.42 | 363,200 | — | — |
| 2022-04-29 | $5.56 | $5.56 | 234,900 | — | — |
| 2022-04-28 | $5.54 | $5.54 | 226,400 | — | — |
| 2022-04-27 | $5.33 | $5.33 | 286,300 | — | — |
| 2022-04-26 | $5.15 | $5.15 | 309,000 | — | — |
| 2022-04-25 | $5.38 | $5.38 | 163,400 | — | — |
| 2022-04-22 | $5.67 | $5.67 | 303,500 | — | — |
| 2022-04-21 | $5.98 | $5.98 | 459,500 | — | — |
| 2022-04-20 | $6.02 | $6.02 | 365,500 | — | — |
| 2022-04-19 | $5.94 | $5.94 | 374,100 | — | — |
| 2022-04-18 | $5.91 | $5.91 | 215,400 | — | — |
| 2022-04-14 | $5.88 | $5.88 | 185,600 | — | — |
| 2022-04-13 | $5.79 | $5.79 | 258,300 | — | — |
| 2022-04-12 | $5.74 | $5.74 | 396,800 | — | — |
| 2022-04-11 | $5.61 | $5.61 | 300,800 | — | — |
| 2022-04-08 | $5.79 | $5.79 | 139,600 | — | — |
| 2022-04-07 | $5.73 | $5.73 | 228,500 | — | — |
| 2022-04-06 | $5.58 | $5.58 | 407,100 | — | — |
| 2022-04-05 | $6.00 | $6.00 | 269,300 | — | — |
| 2022-04-04 | $6.04 | $6.04 | 436,200 | — | — |
| 2022-04-01 | $6.10 | $6.10 | 962,800 | — | — |
| 2022-03-31 | $5.95 | $5.95 | 707,500 | — | — |
| 2022-03-30 | $5.90 | $5.90 | 377,600 | — | — |
| 2022-03-29 | $6.11 | $6.11 | 453,500 | — | — |
| 2022-03-28 | $6.07 | $6.07 | 207,800 | — | — |
| 2022-03-25 | $6.03 | $6.03 | 379,200 | — | — |
| 2022-03-24 | $6.03 | $6.03 | 304,500 | — | — |
| 2022-03-23 | $5.85 | $5.85 | 179,700 | — | — |
| 2022-03-22 | $5.86 | $5.86 | 299,600 | — | — |
| 2022-03-21 | $5.83 | $5.83 | 217,700 | — | — |
| 2022-03-18 | $6.01 | $6.01 | 224,600 | — | — |
| 2022-03-17 | $6.01 | $6.01 | 199,800 | — | — |
| 2022-03-16 | $5.93 | $5.93 | 170,600 | — | — |
| 2022-03-15 | $5.80 | $5.80 | 156,800 | — | — |
| 2022-03-14 | $5.80 | $5.80 | 196,400 | — | — |
| 2022-03-11 | $5.72 | $5.72 | 128,100 | — | — |
| 2022-03-10 | $5.65 | $5.65 | 148,500 | — | — |
| 2022-03-09 | $5.69 | $5.69 | 134,800 | — | — |
| 2022-03-08 | $5.47 | $5.47 | 239,300 | — | — |
| 2022-03-07 | $5.43 | $5.43 | 245,000 | — | — |
| 2022-03-04 | $5.75 | $5.75 | 161,600 | — | — |
| 2022-03-03 | $5.86 | $5.86 | 144,100 | — | — |
| 2022-03-02 | $5.70 | $5.70 | 202,200 | — | — |
| 2022-03-01 | $5.45 | $5.45 | 247,600 | — | — |
| 2022-02-28 | $5.66 | $5.66 | 129,500 | — | — |
| 2022-02-25 | $5.76 | $5.76 | 92,100 | — | — |
| 2022-02-24 | $5.72 | $5.72 | 208,900 | — | — |
| 2022-02-23 | $5.54 | $5.54 | 162,200 | — | — |
| 2022-02-22 | $5.71 | $5.71 | 232,800 | — | — |
| 2022-02-18 | $5.92 | $5.92 | 167,100 | — | — |
| 2022-02-17 | $6.13 | $6.13 | 283,800 | — | — |
| 2022-02-16 | $6.19 | $6.19 | 436,000 | — | — |
| 2022-02-15 | $5.85 | $5.85 | 157,800 | — | — |
| 2022-02-14 | $5.60 | $5.60 | 158,000 | — | — |
| 2022-02-11 | $5.77 | $5.77 | 273,400 | — | — |
| 2022-02-10 | $6.00 | $6.00 | 330,000 | — | — |
| 2022-02-09 | $5.76 | $5.76 | 413,300 | — | — |
| 2022-02-08 | $5.73 | $5.73 | 164,400 | — | — |
| 2022-02-07 | $5.66 | $5.66 | 231,600 | — | — |
| 2022-02-04 | $5.48 | $5.48 | 134,500 | — | — |
| 2022-02-03 | $5.50 | $5.50 | 138,400 | — | — |
| 2022-02-02 | $5.55 | $5.55 | 197,100 | — | — |
| 2022-02-01 | $5.55 | $5.55 | 169,300 | — | — |
| 2022-01-31 | $5.38 | $5.38 | 267,600 | — | — |
| 2022-01-28 | $5.10 | $5.10 | 178,100 | — | — |
| 2022-01-27 | $5.07 | $5.07 | 237,000 | — | — |
| 2022-01-26 | $5.17 | $5.17 | 175,700 | — | — |
| 2022-01-25 | $5.18 | $5.18 | 150,300 | — | — |
| 2022-01-24 | $5.20 | $5.20 | 318,900 | — | — |
| 2022-01-21 | $5.29 | $5.29 | 190,500 | — | — |
| 2022-01-20 | $5.44 | $5.44 | 224,400 | — | — |
| 2022-01-19 | $5.26 | $5.26 | 177,600 | — | — |
| 2022-01-18 | $5.37 | $5.37 | 177,400 | — | — |
| 2022-01-14 | $5.70 | $5.70 | 103,300 | — | — |
| 2022-01-13 | $5.86 | $5.86 | 236,300 | — | — |
| 2022-01-12 | $5.94 | $5.94 | 814,400 | — | — |
| 2022-01-11 | $5.95 | $5.95 | 130,300 | — | — |
| 2022-01-10 | $5.95 | $5.95 | 178,800 | — | — |
| 2022-01-07 | $6.06 | $6.06 | 142,500 | — | — |
| 2022-01-06 | $6.17 | $6.17 | 352,800 | — | — |
| 2022-01-05 | $5.98 | $5.98 | 294,000 | — | — |
| 2022-01-04 | $6.09 | $6.09 | 128,100 | — | — |
| 2022-01-03 | $6.12 | $6.12 | 217,100 | — | — |