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
- 1994-05-16 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 | $7.40 | $12.31 | 167,800 | — | — |
| 2022-12-29 | $7.27 | $12.09 | 115,000 | — | — |
| 2022-12-28 | $7.22 | $12.01 | 247,200 | — | — |
| 2022-12-27 | $7.60 | $12.64 | 194,700 | — | — |
| 2022-12-23 | $7.30 | $12.14 | 108,100 | — | — |
| 2022-12-22 | $7.18 | $11.94 | 134,600 | — | — |
| 2022-12-21 | $7.18 | $11.94 | 159,200 | — | — |
| 2022-12-20 | $7.14 | $11.87 | 236,300 | — | — |
| 2022-12-19 | $6.78 | $11.28 | 273,000 | — | — |
| 2022-12-16 | $6.87 | $11.43 | 521,600 | — | — |
| 2022-12-15 | $6.77 | $11.26 | 242,300 | — | — |
| 2022-12-14 | $7.14 | $11.87 | 187,800 | — | — |
| 2022-12-13 | $7.32 | $12.17 | 319,000 | — | — |
| 2022-12-12 | $7.14 | $11.87 | 237,700 | — | — |
| 2022-12-09 | $6.97 | $11.59 | 320,500 | — | — |
| 2022-12-08 | $6.94 | $11.54 | 288,100 | — | — |
| 2022-12-07 | $6.93 | $11.52 | 233,300 | — | — |
| 2022-12-06 | $6.66 | $11.08 | 192,200 | — | — |
| 2022-12-05 | $6.73 | $11.19 | 183,800 | — | — |
| 2022-12-02 | $6.97 | $11.59 | 244,600 | — | — |
| 2022-12-01 | $6.83 | $11.36 | 121,300 | — | — |
| 2022-11-30 | $6.50 | $10.81 | 252,300 | — | — |
| 2022-11-29 | $6.61 | $10.99 | 117,400 | — | — |
| 2022-11-28 | $6.31 | $10.49 | 159,200 | — | — |
| 2022-11-25 | $6.67 | $11.09 | 75,500 | — | — |
| 2022-11-23 | $6.82 | $11.34 | 160,900 | — | — |
| 2022-11-22 | $6.65 | $11.06 | 246,100 | — | — |
| 2022-11-21 | $6.25 | $10.39 | 102,300 | — | — |
| 2022-11-18 | $6.27 | $10.43 | 85,000 | — | — |
| 2022-11-17 | $6.08 | $10.11 | 84,800 | — | — |
| 2022-11-16 | $6.09 | $10.13 | 88,000 | — | — |
| 2022-11-15 | $6.14 | $10.21 | 125,100 | — | — |
| 2022-11-14 | $6.32 | $10.51 | 87,000 | — | — |
| 2022-11-11 | $6.33 | $10.53 | 193,500 | — | — |
| 2022-11-10 | $6.44 | $10.71 | 276,800 | — | — |
| 2022-11-09 | $5.98 | $9.94 | 189,800 | — | — |
| 2022-11-08 | $6.04 | $10.04 | 174,800 | — | — |
| 2022-11-07 | $5.66 | $9.41 | 156,400 | — | — |
| 2022-11-04 | $5.59 | $9.30 | 210,500 | — | — |
| 2022-11-03 | $5.40 | $8.98 | 196,200 | — | — |
| 2022-11-02 | $5.21 | $8.66 | 234,400 | — | — |
| 2022-11-01 | $5.37 | $8.93 | 101,700 | — | — |
| 2022-10-31 | $5.08 | $8.45 | 172,000 | — | — |
| 2022-10-28 | $5.22 | $8.68 | 123,500 | — | — |
| 2022-10-27 | $5.19 | $8.63 | 170,500 | — | — |
| 2022-10-26 | $5.39 | $8.96 | 243,600 | — | — |
| 2022-10-25 | $5.15 | $8.56 | 176,900 | — | — |
| 2022-10-24 | $5.16 | $8.58 | 193,200 | — | — |
| 2022-10-21 | $5.24 | $8.71 | 187,600 | — | — |
| 2022-10-20 | $4.97 | $8.27 | 136,200 | — | — |
| 2022-10-19 | $5.06 | $8.41 | 128,500 | — | — |
| 2022-10-18 | $5.23 | $8.70 | 71,900 | — | — |
| 2022-10-17 | $5.19 | $8.63 | 98,700 | — | — |
| 2022-10-14 | $4.96 | $8.25 | 205,500 | — | — |
| 2022-10-13 | $5.26 | $8.75 | 171,700 | — | — |
| 2022-10-12 | $5.31 | $8.83 | 115,400 | — | — |
| 2022-10-11 | $5.19 | $8.63 | 103,200 | — | — |
| 2022-10-10 | $5.28 | $8.78 | 62,100 | — | — |
| 2022-10-07 | $5.26 | $8.75 | 188,400 | — | — |
| 2022-10-06 | $5.70 | $9.48 | 215,500 | — | — |
| 2022-10-05 | $5.62 | $9.35 | 190,900 | — | — |
| 2022-10-04 | $5.60 | $9.31 | 369,300 | — | — |
| 2022-10-03 | $5.58 | $9.28 | 218,100 | — | — |
| 2022-09-30 | $5.46 | $9.08 | 255,300 | — | — |
| 2022-09-29 | $5.34 | $8.88 | 197,900 | — | — |
| 2022-09-28 | $5.11 | $8.50 | 241,000 | — | — |
| 2022-09-27 | $4.81 | $8.00 | 172,600 | — | — |
| 2022-09-26 | $4.78 | $7.95 | 160,400 | — | — |
| 2022-09-23 | $4.84 | $8.05 | 266,100 | — | — |
| 2022-09-22 | $5.30 | $8.81 | 223,000 | — | — |
| 2022-09-21 | $5.57 | $8.87 | 262,700 | — | — |
| 2022-09-20 | $5.50 | $8.76 | 145,200 | — | — |
| 2022-09-19 | $5.72 | $9.11 | 228,800 | — | — |
| 2022-09-16 | $5.45 | $8.68 | 510,100 | — | — |
| 2022-09-15 | $5.42 | $8.63 | 324,500 | — | — |
| 2022-09-14 | $5.75 | $9.15 | 186,800 | — | — |
| 2022-09-13 | $5.72 | $9.11 | 273,300 | — | — |
| 2022-09-12 | $5.84 | $9.30 | 261,800 | — | — |
| 2022-09-09 | $5.66 | $9.01 | 310,500 | — | — |
| 2022-09-08 | $5.32 | $8.47 | 227,300 | — | — |
| 2022-09-07 | $5.46 | $8.69 | 197,900 | — | — |
| 2022-09-06 | $5.36 | $8.53 | 232,500 | — | — |
| 2022-09-02 | $5.48 | $8.72 | 228,400 | — | — |
| 2022-09-01 | $5.18 | $8.25 | 186,400 | — | — |
| 2022-08-31 | $5.32 | $8.47 | 254,800 | — | — |
| 2022-08-30 | $5.28 | $8.41 | 430,700 | — | — |
| 2022-08-29 | $5.63 | $8.96 | 227,900 | — | — |
| 2022-08-26 | $5.79 | $9.22 | 126,300 | — | — |
| 2022-08-25 | $6.03 | $9.60 | 197,900 | — | — |
| 2022-08-24 | $6.06 | $9.65 | 94,900 | — | — |
| 2022-08-23 | $6.12 | $9.74 | 127,600 | — | — |
| 2022-08-22 | $5.97 | $9.50 | 76,400 | — | — |
| 2022-08-19 | $5.76 | $9.17 | 108,600 | — | — |
| 2022-08-18 | $5.94 | $9.46 | 62,500 | — | — |
| 2022-08-17 | $5.94 | $9.46 | 204,100 | — | — |
| 2022-08-16 | $6.39 | $10.17 | 167,800 | — | — |
| 2022-08-15 | $6.40 | $10.19 | 62,800 | — | — |
| 2022-08-12 | $6.52 | $10.38 | 101,800 | — | — |
| 2022-08-11 | $6.36 | $10.12 | 94,800 | — | — |
| 2022-08-10 | $6.52 | $10.38 | 159,500 | — | — |
| 2022-08-09 | $6.55 | $10.43 | 77,000 | — | — |
| 2022-08-08 | $6.65 | $10.59 | 125,900 | — | — |
| 2022-08-05 | $6.56 | $10.44 | 89,300 | — | — |
| 2022-08-04 | $6.38 | $10.16 | 206,900 | — | — |
| 2022-08-03 | $6.05 | $9.63 | 184,600 | — | — |
| 2022-08-02 | $6.06 | $9.65 | 132,800 | — | — |
| 2022-08-01 | $6.21 | $9.89 | 75,000 | — | — |
| 2022-07-29 | $6.21 | $9.89 | 93,600 | — | — |
| 2022-07-28 | $6.13 | $9.76 | 193,000 | — | — |
| 2022-07-27 | $6.12 | $9.74 | 175,700 | — | — |
| 2022-07-26 | $6.07 | $9.66 | 156,600 | — | — |
| 2022-07-25 | $5.75 | $9.15 | 154,900 | — | — |
| 2022-07-22 | $5.67 | $9.03 | 155,400 | — | — |
| 2022-07-21 | $5.73 | $9.12 | 174,800 | — | — |
| 2022-07-20 | $5.39 | $8.58 | 145,900 | — | — |
| 2022-07-19 | $5.64 | $8.98 | 104,700 | — | — |
| 2022-07-18 | $5.48 | $8.72 | 172,100 | — | — |
| 2022-07-15 | $5.55 | $8.84 | 176,600 | — | — |
| 2022-07-14 | $5.65 | $8.99 | 222,700 | — | — |
| 2022-07-13 | $5.79 | $9.22 | 111,200 | — | — |
| 2022-07-12 | $5.55 | $8.84 | 99,600 | — | — |
| 2022-07-11 | $5.59 | $8.90 | 87,300 | — | — |
| 2022-07-08 | $5.65 | $8.99 | 98,100 | — | — |
| 2022-07-07 | $5.79 | $9.22 | 151,200 | — | — |
| 2022-07-06 | $5.67 | $9.03 | 258,600 | — | — |
| 2022-07-05 | $5.76 | $9.17 | 378,200 | — | — |
| 2022-07-01 | $5.95 | $9.47 | 329,100 | — | — |
| 2022-06-30 | $5.87 | $9.34 | 264,500 | — | — |
| 2022-06-29 | $6.08 | $9.68 | 180,600 | — | — |
| 2022-06-28 | $6.11 | $9.73 | 138,000 | — | — |
| 2022-06-27 | $6.47 | $10.30 | 166,700 | — | — |
| 2022-06-24 | $6.45 | $10.27 | 195,100 | — | — |
| 2022-06-23 | $6.09 | $9.70 | 213,500 | — | — |
| 2022-06-22 | $6.43 | $10.24 | 196,700 | — | — |
| 2022-06-21 | $6.44 | $10.25 | 199,700 | — | — |
| 2022-06-17 | $6.38 | $10.16 | 488,800 | — | — |
| 2022-06-16 | $6.54 | $10.41 | 168,700 | — | — |
| 2022-06-15 | $6.38 | $10.16 | 205,700 | — | — |
| 2022-06-14 | $6.18 | $9.84 | 203,600 | — | — |
| 2022-06-13 | $6.32 | $10.06 | 300,100 | — | — |
| 2022-06-10 | $6.79 | $10.81 | 401,800 | — | — |
| 2022-06-09 | $6.45 | $10.27 | 121,000 | — | — |
| 2022-06-08 | $6.69 | $10.65 | 93,400 | — | — |
| 2022-06-07 | $6.73 | $10.71 | 174,400 | — | — |
| 2022-06-06 | $6.67 | $10.62 | 140,400 | — | — |
| 2022-06-03 | $6.87 | $10.94 | 162,300 | — | — |
| 2022-06-02 | $7.17 | $11.41 | 271,300 | — | — |
| 2022-06-01 | $6.69 | $10.65 | 111,600 | — | — |
| 2022-05-31 | $6.79 | $10.81 | 270,000 | — | — |
| 2022-05-27 | $6.70 | $10.67 | 109,700 | — | — |
| 2022-05-26 | $6.62 | $10.54 | 99,300 | — | — |
| 2022-05-25 | $6.62 | $10.54 | 137,600 | — | — |
| 2022-05-24 | $6.87 | $10.94 | 153,000 | — | — |
| 2022-05-23 | $6.73 | $10.71 | 136,500 | — | — |
| 2022-05-20 | $6.71 | $10.68 | 190,200 | — | — |
| 2022-05-19 | $6.68 | $10.63 | 216,400 | — | — |
| 2022-05-18 | $6.35 | $10.11 | 176,400 | — | — |
| 2022-05-17 | $6.45 | $10.27 | 166,500 | — | — |
| 2022-05-16 | $6.42 | $10.22 | 122,400 | — | — |
| 2022-05-13 | $6.43 | $10.24 | 149,900 | — | — |
| 2022-05-12 | $6.26 | $9.97 | 244,200 | — | — |
| 2022-05-11 | $6.52 | $10.38 | 179,900 | — | — |
| 2022-05-10 | $6.59 | $10.49 | 164,000 | — | — |
| 2022-05-09 | $6.70 | $10.67 | 479,800 | — | — |
| 2022-05-06 | $7.41 | $11.80 | 193,300 | — | — |
| 2022-05-05 | $7.66 | $12.19 | 180,500 | — | — |
| 2022-05-04 | $8.15 | $12.97 | 202,800 | — | — |
| 2022-05-03 | $8.11 | $12.91 | 170,200 | — | — |
| 2022-05-02 | $7.75 | $12.34 | 206,900 | — | — |
| 2022-04-29 | $8.00 | $12.74 | 323,200 | — | — |
| 2022-04-28 | $8.24 | $13.12 | 190,900 | — | — |
| 2022-04-27 | $8.04 | $12.80 | 96,900 | — | — |
| 2022-04-26 | $8.08 | $12.86 | 111,300 | — | — |
| 2022-04-25 | $8.27 | $13.17 | 165,500 | — | — |
| 2022-04-22 | $8.58 | $13.66 | 177,200 | — | — |
| 2022-04-21 | $8.93 | $14.22 | 232,800 | — | — |
| 2022-04-20 | $9.48 | $15.09 | 125,600 | — | — |
| 2022-04-19 | $9.39 | $14.95 | 186,900 | — | — |
| 2022-04-18 | $9.63 | $15.33 | 185,600 | — | — |
| 2022-04-14 | $9.75 | $15.52 | 260,500 | — | — |
| 2022-04-13 | $9.63 | $15.33 | 362,200 | — | — |
| 2022-04-12 | $9.24 | $14.71 | 221,400 | — | — |
| 2022-04-11 | $9.14 | $14.55 | 198,600 | — | — |
| 2022-04-08 | $9.13 | $14.53 | 190,900 | — | — |
| 2022-04-07 | $8.92 | $14.20 | 195,200 | — | — |
| 2022-04-06 | $8.79 | $13.99 | 301,800 | — | — |
| 2022-04-05 | $9.05 | $14.41 | 192,400 | — | — |
| 2022-04-04 | $9.52 | $15.16 | 310,300 | — | — |
| 2022-04-01 | $9.75 | $15.52 | 248,700 | — | — |
| 2022-03-31 | $9.37 | $14.92 | 248,800 | — | — |
| 2022-03-30 | $9.49 | $15.11 | 139,300 | — | — |
| 2022-03-29 | $9.37 | $14.92 | 161,600 | — | — |
| 2022-03-28 | $9.21 | $14.66 | 232,900 | — | — |
| 2022-03-25 | $9.76 | $15.54 | 96,100 | — | — |
| 2022-03-24 | $9.82 | $15.63 | 273,700 | — | — |
| 2022-03-23 | $9.94 | $15.82 | 241,600 | — | — |
| 2022-03-22 | $9.62 | $15.31 | 211,100 | — | — |
| 2022-03-21 | $9.88 | $15.73 | 210,700 | — | — |
| 2022-03-18 | $9.67 | $15.39 | 1,163,600 | — | — |
| 2022-03-17 | $10.28 | $16.37 | 489,800 | — | — |
| 2022-03-16 | $9.69 | $15.43 | 393,600 | — | — |
| 2022-03-15 | $9.76 | $15.54 | 354,900 | — | — |
| 2022-03-14 | $9.53 | $15.17 | 414,900 | — | — |
| 2022-03-11 | $9.84 | $15.66 | 232,300 | — | — |
| 2022-03-10 | $10.16 | $16.17 | 348,000 | — | — |
| 2022-03-09 | $10.07 | $15.82 | 318,700 | — | — |
| 2022-03-08 | $10.15 | $15.95 | 637,000 | — | — |
| 2022-03-07 | $10.48 | $16.46 | 321,500 | — | — |
| 2022-03-04 | $10.26 | $16.12 | 338,000 | — | — |
| 2022-03-03 | $9.79 | $15.38 | 154,200 | — | — |
| 2022-03-02 | $9.82 | $15.43 | 211,800 | — | — |
| 2022-03-01 | $9.81 | $15.41 | 310,100 | — | — |
| 2022-02-28 | $9.14 | $14.36 | 196,000 | — | — |
| 2022-02-25 | $9.17 | $14.41 | 221,800 | — | — |
| 2022-02-24 | $8.95 | $14.06 | 476,000 | — | — |
| 2022-02-23 | $9.03 | $14.19 | 281,700 | — | — |
| 2022-02-22 | $8.79 | $13.81 | 155,700 | — | — |
| 2022-02-18 | $8.80 | $13.82 | 162,100 | — | — |
| 2022-02-17 | $8.96 | $14.08 | 231,600 | — | — |
| 2022-02-16 | $8.58 | $13.48 | 157,000 | — | — |
| 2022-02-15 | $8.18 | $12.85 | 191,300 | — | — |
| 2022-02-14 | $8.39 | $13.18 | 262,600 | — | — |
| 2022-02-11 | $8.33 | $13.09 | 289,800 | — | — |
| 2022-02-10 | $7.88 | $12.38 | 174,600 | — | — |
| 2022-02-09 | $8.16 | $12.82 | 122,800 | — | — |
| 2022-02-08 | $8.29 | $13.02 | 139,900 | — | — |
| 2022-02-07 | $8.10 | $12.72 | 189,800 | — | — |
| 2022-02-04 | $7.82 | $12.28 | 167,800 | — | — |
| 2022-02-03 | $7.98 | $12.54 | 145,900 | — | — |
| 2022-02-02 | $8.03 | $12.61 | 148,100 | — | — |
| 2022-02-01 | $8.06 | $12.66 | 172,600 | — | — |
| 2022-01-31 | $7.98 | $12.54 | 140,900 | — | — |
| 2022-01-28 | $7.67 | $12.05 | 190,500 | — | — |
| 2022-01-27 | $7.78 | $12.22 | 256,600 | — | — |
| 2022-01-26 | $8.07 | $12.68 | 296,700 | — | — |
| 2022-01-25 | $8.45 | $13.27 | 165,600 | — | — |
| 2022-01-24 | $8.37 | $13.15 | 194,400 | — | — |
| 2022-01-21 | $8.44 | $13.26 | 199,500 | — | — |
| 2022-01-20 | $8.59 | $13.49 | 234,700 | — | — |
| 2022-01-19 | $8.95 | $14.06 | 327,900 | — | — |
| 2022-01-18 | $8.01 | $12.58 | 221,700 | — | — |
| 2022-01-14 | $8.20 | $12.88 | 86,400 | — | — |
| 2022-01-13 | $8.31 | $13.05 | 108,100 | — | — |
| 2022-01-12 | $8.53 | $13.40 | 130,900 | — | — |
| 2022-01-11 | $8.35 | $13.12 | 109,900 | — | — |
| 2022-01-10 | $8.26 | $12.98 | 147,100 | — | — |
| 2022-01-07 | $8.08 | $12.69 | 89,200 | — | — |
| 2022-01-06 | $8.08 | $12.69 | 176,700 | — | — |
| 2022-01-05 | $8.14 | $12.79 | 182,800 | — | — |
| 2022-01-04 | $8.15 | $12.80 | 196,800 | — | — |
| 2022-01-03 | $8.21 | $12.90 | 102,500 | — | — |