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
- 2011-06-13 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 | $7.63 | 42,000 | — | — |
| 2022-12-29 | $6.31 | $7.62 | 63,300 | — | — |
| 2022-12-28 | $6.12 | $7.39 | 62,100 | — | — |
| 2022-12-27 | $6.28 | $7.58 | 75,600 | — | — |
| 2022-12-23 | $6.35 | $7.67 | 50,500 | — | — |
| 2022-12-22 | $6.18 | $7.46 | 26,600 | — | — |
| 2022-12-21 | $6.46 | $7.80 | 202,600 | — | — |
| 2022-12-20 | $6.21 | $7.50 | 207,300 | — | — |
| 2022-12-19 | $6.00 | $7.24 | 61,600 | — | — |
| 2022-12-16 | $6.04 | $7.29 | 26,100 | — | — |
| 2022-12-15 | $6.15 | $7.42 | 14,900 | — | — |
| 2022-12-14 | $6.37 | $7.69 | 44,400 | — | — |
| 2022-12-13 | $6.18 | $7.46 | 341,600 | — | — |
| 2022-12-12 | $6.10 | $7.36 | 27,900 | — | — |
| 2022-12-09 | $6.03 | $7.28 | 57,600 | — | — |
| 2022-12-08 | $6.10 | $7.36 | 51,100 | — | — |
| 2022-12-07 | $6.08 | $7.34 | 36,700 | — | — |
| 2022-12-06 | $6.09 | $7.35 | 49,200 | — | — |
| 2022-12-05 | $6.25 | $7.54 | 46,500 | — | — |
| 2022-12-02 | $6.60 | $7.97 | 182,500 | — | — |
| 2022-12-01 | $6.61 | $7.98 | 98,100 | — | — |
| 2022-11-30 | $6.57 | $7.93 | 140,200 | — | — |
| 2022-11-29 | $6.31 | $7.62 | 37,500 | — | — |
| 2022-11-28 | $6.30 | $7.61 | 49,700 | — | — |
| 2022-11-25 | $6.61 | $7.96 | 45,600 | — | — |
| 2022-11-23 | $6.62 | $7.97 | 3,755,700 | — | — |
| 2022-11-22 | $6.52 | $7.85 | 168,600 | — | — |
| 2022-11-21 | $6.21 | $7.47 | 136,700 | — | — |
| 2022-11-18 | $6.33 | $7.62 | 209,100 | — | — |
| 2022-11-17 | $5.87 | $7.07 | 28,000 | — | — |
| 2022-11-16 | $5.84 | $7.03 | 59,400 | — | — |
| 2022-11-15 | $5.83 | $7.02 | 22,200 | — | — |
| 2022-11-14 | $5.77 | $6.95 | 15,700 | — | — |
| 2022-11-11 | $5.86 | $7.05 | 64,700 | — | — |
| 2022-11-10 | $5.65 | $6.80 | 64,900 | — | — |
| 2022-11-09 | $5.40 | $6.50 | 39,800 | — | — |
| 2022-11-08 | $5.65 | $6.80 | 44,400 | — | — |
| 2022-11-07 | $5.78 | $6.96 | 66,100 | — | — |
| 2022-11-04 | $5.71 | $6.87 | 95,700 | — | — |
| 2022-11-03 | $5.54 | $6.67 | 192,500 | — | — |
| 2022-11-02 | $5.39 | $6.49 | 153,600 | — | — |
| 2022-11-01 | $5.37 | $6.46 | 108,300 | — | — |
| 2022-10-31 | $5.17 | $6.22 | 60,400 | — | — |
| 2022-10-28 | $5.14 | $6.19 | 19,400 | — | — |
| 2022-10-27 | $5.12 | $6.16 | 96,100 | — | — |
| 2022-10-26 | $5.03 | $6.05 | 114,700 | — | — |
| 2022-10-25 | $4.80 | $5.78 | 51,900 | — | — |
| 2022-10-24 | $4.64 | $5.59 | 123,300 | — | — |
| 2022-10-21 | $4.75 | $5.72 | 80,600 | — | — |
| 2022-10-20 | $4.68 | $5.63 | 129,700 | — | — |
| 2022-10-19 | $4.76 | $5.73 | 222,700 | — | — |
| 2022-10-18 | $4.78 | $5.75 | 235,500 | — | — |
| 2022-10-17 | $4.77 | $5.74 | 637,700 | — | — |
| 2022-10-14 | $4.73 | $5.69 | 430,200 | — | — |
| 2022-10-13 | $5.00 | $6.02 | 779,400 | — | — |
| 2022-10-12 | $4.56 | $5.49 | 100 | — | — |
| 2022-10-11 | $4.74 | $5.71 | 1,200 | — | — |
| 2022-10-10 | $5.03 | $6.05 | 0 | — | — |
| 2022-10-07 | $5.03 | $6.05 | 0 | — | — |
| 2022-10-06 | $5.03 | $6.05 | 1,000 | — | — |
| 2022-10-05 | $4.91 | $5.91 | 600 | — | — |
| 2022-10-04 | $4.61 | $5.55 | 1,000 | — | — |
| 2022-10-03 | $4.49 | $5.40 | 1,600 | — | — |
| 2022-09-30 | $4.26 | $5.13 | 600 | — | — |
| 2022-09-29 | $4.27 | $5.14 | 800 | — | — |
| 2022-09-28 | $4.23 | $5.09 | 200 | — | — |
| 2022-09-27 | $4.16 | $5.01 | 600 | — | — |
| 2022-09-26 | $4.11 | $4.95 | 1,100 | — | — |
| 2022-09-23 | $4.39 | $5.28 | 1,000 | — | — |
| 2022-09-22 | $4.80 | $5.78 | 1,100 | — | — |
| 2022-09-21 | $4.80 | $5.78 | 0 | — | — |
| 2022-09-20 | $4.80 | $5.78 | 0 | — | — |
| 2022-09-19 | $4.80 | $5.78 | 1,700 | — | — |
| 2022-09-16 | $4.79 | $5.77 | 200 | — | — |
| 2022-09-15 | $4.89 | $5.89 | 2,500 | — | — |
| 2022-09-14 | $5.41 | $6.51 | 0 | — | — |
| 2022-09-13 | $5.41 | $6.51 | 0 | — | — |
| 2022-09-12 | $5.41 | $6.51 | 200 | — | — |
| 2022-09-09 | $5.22 | $6.28 | 600 | — | — |
| 2022-09-08 | $4.83 | $5.81 | 2,300 | — | — |
| 2022-09-07 | $4.83 | $5.81 | 1,800 | — | — |
| 2022-09-06 | $4.94 | $5.95 | 0 | — | — |
| 2022-09-02 | $4.94 | $5.95 | 0 | — | — |
| 2022-09-01 | $4.94 | $5.95 | 1,100 | — | — |
| 2022-08-31 | $5.36 | $6.45 | 0 | — | — |
| 2022-08-30 | $5.36 | $6.45 | 0 | — | — |
| 2022-08-29 | $5.36 | $6.45 | 0 | — | — |
| 2022-08-26 | $5.36 | $6.45 | 0 | — | — |
| 2022-08-25 | $5.36 | $6.45 | 100 | — | — |
| 2022-08-24 | $5.19 | $6.25 | 1,400 | — | — |
| 2022-08-23 | $5.07 | $6.10 | 200 | — | — |
| 2022-08-22 | $4.86 | $5.85 | 0 | — | — |
| 2022-08-19 | $4.86 | $5.85 | 100 | — | — |
| 2022-08-18 | $4.86 | $5.85 | 400 | — | — |
| 2022-08-17 | $4.84 | $5.83 | 3,600 | — | — |
| 2022-08-16 | $4.78 | $5.73 | 0 | — | — |
| 2022-08-15 | $4.78 | $5.73 | 42,200 | — | — |
| 2022-08-12 | $4.91 | $5.89 | 1,200 | — | — |
| 2022-08-11 | $4.96 | $5.95 | 8,800 | — | — |
| 2022-08-10 | $4.35 | $5.22 | 6,400 | — | — |
| 2022-08-09 | $4.35 | $5.22 | 100 | — | — |
| 2022-08-08 | $4.35 | $5.22 | 200 | — | — |
| 2022-08-05 | $4.29 | $5.14 | 0 | — | — |
| 2022-08-04 | $4.29 | $5.14 | 600 | — | — |
| 2022-08-03 | $4.56 | $5.47 | 100 | — | — |
| 2022-08-02 | $4.46 | $5.35 | 100 | — | — |
| 2022-08-01 | $4.58 | $5.49 | 0 | — | — |
| 2022-07-29 | $4.58 | $5.49 | 2,200 | — | — |
| 2022-07-28 | $4.66 | $5.59 | 500 | — | — |
| 2022-07-27 | $4.27 | $5.12 | 6,300 | — | — |
| 2022-07-26 | $4.23 | $5.07 | 7,000 | — | — |
| 2022-07-25 | $4.08 | $4.89 | 500 | — | — |
| 2022-07-22 | $4.15 | $4.98 | 4,400 | — | — |
| 2022-07-21 | $4.21 | $5.05 | 0 | — | — |
| 2022-07-20 | $4.21 | $5.05 | 400 | — | — |
| 2022-07-19 | $4.05 | $4.86 | 0 | — | — |
| 2022-07-18 | $4.05 | $4.86 | 300 | — | — |
| 2022-07-15 | $3.87 | $4.64 | 500 | — | — |
| 2022-07-14 | $3.91 | $4.69 | 2,400 | — | — |
| 2022-07-13 | $4.21 | $5.05 | 600 | — | — |
| 2022-07-12 | $4.29 | $5.14 | 400 | — | — |
| 2022-07-11 | $4.58 | $5.49 | 0 | — | — |
| 2022-07-08 | $4.58 | $5.49 | 2,300 | — | — |
| 2022-07-07 | $4.32 | $5.18 | 0 | — | — |
| 2022-07-06 | $4.32 | $5.18 | 1,000 | — | — |
| 2022-07-05 | $4.42 | $5.30 | 8,000 | — | — |
| 2022-07-01 | $4.69 | $5.62 | 0 | — | — |
| 2022-06-30 | $4.69 | $5.62 | 8,100 | — | — |
| 2022-06-29 | $4.78 | $5.73 | 15,400 | — | — |
| 2022-06-28 | $4.89 | $5.86 | 20,600 | — | — |
| 2022-06-27 | $4.87 | $5.84 | 600 | — | — |
| 2022-06-24 | $4.75 | $5.69 | 0 | — | — |
| 2022-06-23 | $4.75 | $5.69 | 900 | — | — |
| 2022-06-22 | $5.26 | $6.31 | 0 | — | — |
| 2022-06-21 | $5.26 | $6.31 | 2,000 | — | — |
| 2022-06-17 | $4.90 | $5.87 | 16,300 | — | — |
| 2022-06-16 | $5.18 | $6.21 | 200 | — | — |
| 2022-06-15 | $5.50 | $6.59 | 700 | — | — |
| 2022-06-14 | $5.47 | $6.56 | 2,000 | — | — |
| 2022-06-13 | $5.72 | $6.86 | 1,200 | — | — |
| 2022-06-10 | $5.99 | $7.18 | 500 | — | — |
| 2022-06-09 | $6.30 | $7.55 | 100 | — | — |
| 2022-06-08 | $6.29 | $7.54 | 0 | — | — |
| 2022-06-07 | $6.29 | $7.54 | 0 | — | — |
| 2022-06-06 | $6.29 | $7.54 | 100 | — | — |
| 2022-06-03 | $6.27 | $7.52 | 200 | — | — |
| 2022-06-02 | $6.51 | $7.80 | 1,400 | — | — |
| 2022-06-01 | $6.33 | $7.59 | 1,000 | — | — |
| 2022-05-31 | $6.29 | $7.54 | 1,200 | — | — |
| 2022-05-27 | $6.02 | $7.22 | 0 | — | — |
| 2022-05-26 | $6.02 | $7.22 | 0 | — | — |
| 2022-05-25 | $6.02 | $7.22 | 300 | — | — |
| 2022-05-24 | $6.02 | $7.22 | 0 | — | — |
| 2022-05-23 | $6.02 | $7.22 | 0 | — | — |
| 2022-05-20 | $6.02 | $7.22 | 3,800 | — | — |
| 2022-05-19 | $6.16 | $7.39 | 0 | — | — |
| 2022-05-18 | $6.16 | $7.39 | 0 | — | — |
| 2022-05-17 | $6.16 | $7.36 | 0 | — | — |
| 2022-05-16 | $6.16 | $7.36 | 900 | — | — |
| 2022-05-13 | $5.73 | $6.85 | 0 | — | — |
| 2022-05-12 | $5.73 | $6.85 | 500 | — | — |
| 2022-05-11 | $6.12 | $7.31 | 200 | — | — |
| 2022-05-10 | $5.89 | $7.04 | 1,000 | — | — |
| 2022-05-09 | $5.77 | $6.90 | 800 | — | — |
| 2022-05-06 | $6.11 | $7.30 | 3,700 | — | — |
| 2022-05-05 | $6.42 | $7.67 | 2,500 | — | — |
| 2022-05-04 | $6.87 | $8.21 | 500 | — | — |
| 2022-05-03 | $6.59 | $7.88 | 0 | — | — |
| 2022-05-02 | $6.59 | $7.88 | 1,800 | — | — |
| 2022-04-29 | $6.88 | $8.22 | 100 | — | — |
| 2022-04-28 | $6.75 | $8.07 | 500 | — | — |
| 2022-04-27 | $6.80 | $8.13 | 0 | — | — |
| 2022-04-26 | $6.80 | $8.13 | 300 | — | — |
| 2022-04-25 | $6.67 | $7.97 | 1,600 | — | — |
| 2022-04-22 | $6.86 | $8.20 | 5,400 | — | — |
| 2022-04-21 | $7.26 | $8.68 | 500 | — | — |
| 2022-04-20 | $7.60 | $9.08 | 0 | — | — |
| 2022-04-19 | $7.60 | $9.08 | 7,600 | — | — |
| 2022-04-18 | $7.57 | $9.05 | 300 | — | — |
| 2022-04-14 | $7.51 | $8.97 | 4,000 | — | — |
| 2022-04-13 | $7.34 | $8.77 | 800 | — | — |
| 2022-04-12 | $7.33 | $8.76 | 700 | — | — |
| 2022-04-11 | $6.95 | $8.31 | 100 | — | — |
| 2022-04-08 | $7.00 | $8.36 | 1,700 | — | — |
| 2022-04-07 | $6.61 | $7.90 | 0 | — | — |
| 2022-04-06 | $6.61 | $7.90 | 500 | — | — |
| 2022-04-05 | $6.70 | $8.01 | 1,500 | — | — |
| 2022-04-04 | $6.73 | $8.04 | 6,100 | — | — |
| 2022-04-01 | $6.42 | $7.67 | 2,200 | — | — |
| 2022-03-31 | $6.46 | $7.72 | 700 | — | — |
| 2022-03-30 | $6.42 | $7.67 | 72,900 | — | — |
| 2022-03-29 | $6.53 | $7.80 | 1,100 | — | — |
| 2022-03-28 | $6.55 | $7.83 | 1,200 | — | — |
| 2022-03-25 | $6.74 | $8.05 | 1,300 | — | — |
| 2022-03-24 | $6.66 | $7.96 | 700 | — | — |
| 2022-03-23 | $6.66 | $7.96 | 1,000 | — | — |
| 2022-03-22 | $6.38 | $7.62 | 19,500 | — | — |
| 2022-03-21 | $6.50 | $7.77 | 1,800 | — | — |
| 2022-03-18 | $6.28 | $7.50 | 1,500 | — | — |
| 2022-03-17 | $6.28 | $7.50 | 1,800 | — | — |
| 2022-03-16 | $6.09 | $7.28 | 0 | — | — |
| 2022-03-15 | $6.09 | $7.28 | 0 | — | — |
| 2022-03-14 | $6.09 | $7.28 | 3,000 | — | — |
| 2022-03-11 | $6.45 | $7.71 | 0 | — | — |
| 2022-03-10 | $6.45 | $7.71 | 400 | — | — |
| 2022-03-09 | $6.36 | $7.60 | 2,000 | — | — |
| 2022-03-08 | $6.50 | $7.74 | 0 | — | — |
| 2022-03-07 | $6.50 | $7.74 | 900 | — | — |
| 2022-03-04 | $6.38 | $7.60 | 0 | — | — |
| 2022-03-03 | $6.38 | $7.60 | 200 | — | — |
| 2022-03-02 | $6.42 | $7.65 | 1,100 | — | — |
| 2022-03-01 | $6.30 | $7.51 | 200 | — | — |
| 2022-02-28 | $6.10 | $7.27 | 1,300 | — | — |
| 2022-02-25 | $6.05 | $7.21 | 3,600 | — | — |
| 2022-02-24 | $5.74 | $6.84 | 1,600 | — | — |
| 2022-02-23 | $5.94 | $7.08 | 300 | — | — |
| 2022-02-22 | $5.85 | $6.97 | 3,200 | — | — |
| 2022-02-18 | $6.18 | $7.36 | 0 | — | — |
| 2022-02-17 | $6.18 | $7.36 | 0 | — | — |
| 2022-02-16 | $6.18 | $7.36 | 2,400 | — | — |
| 2022-02-15 | $6.03 | $7.18 | 2,400 | — | — |
| 2022-02-14 | $5.97 | $7.11 | 5,400 | — | — |
| 2022-02-11 | $6.18 | $7.36 | 9,300 | — | — |
| 2022-02-10 | $6.02 | $7.17 | 1,100 | — | — |
| 2022-02-09 | $6.10 | $7.27 | 200 | — | — |
| 2022-02-08 | $6.00 | $7.15 | 1,500 | — | — |
| 2022-02-07 | $6.18 | $7.36 | 10,200 | — | — |
| 2022-02-04 | $5.95 | $7.09 | 14,000 | — | — |
| 2022-02-03 | $5.70 | $6.79 | 700 | — | — |
| 2022-02-02 | $5.76 | $6.86 | 7,600 | — | — |
| 2022-02-01 | $5.65 | $6.73 | 6,300 | — | — |
| 2022-01-31 | $5.68 | $6.77 | 9,200 | — | — |
| 2022-01-28 | $5.31 | $6.33 | 15,300 | — | — |
| 2022-01-27 | $5.27 | $6.28 | 5,700 | — | — |
| 2022-01-26 | $5.20 | $6.20 | 113,500 | — | — |
| 2022-01-25 | $5.18 | $6.17 | 14,000 | — | — |
| 2022-01-24 | $5.26 | $6.27 | 35,000 | — | — |
| 2022-01-21 | $6.64 | $7.91 | 0 | — | — |
| 2022-01-20 | $6.64 | $7.91 | 12,000 | — | — |
| 2022-01-19 | $6.78 | $8.08 | 16,100 | — | — |
| 2022-01-18 | $6.90 | $8.22 | 12,500 | — | — |
| 2022-01-14 | $6.71 | $8.00 | 3,000 | — | — |
| 2022-01-13 | $6.94 | $8.27 | 0 | — | — |
| 2022-01-12 | $6.94 | $8.27 | 500 | — | — |
| 2022-01-11 | $6.71 | $8.00 | 1,400 | — | — |
| 2022-01-10 | $6.37 | $7.59 | 1,600 | — | — |
| 2022-01-07 | $6.39 | $7.61 | 0 | — | — |
| 2022-01-06 | $6.39 | $7.61 | 100 | — | — |
| 2022-01-05 | $6.37 | $7.59 | 0 | — | — |
| 2022-01-04 | $6.37 | $7.59 | 4,500 | — | — |
| 2022-01-03 | $6.05 | $7.21 | 0 | — | — |