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
- 2007-11-15 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 | $6.63 | $6.89 | 33,800 | — | — |
| 2022-12-29 | $6.62 | $6.88 | 43,600 | — | — |
| 2022-12-28 | $6.57 | $6.83 | 65,700 | — | — |
| 2022-12-27 | $6.93 | $7.21 | 60,600 | — | — |
| 2022-12-23 | $6.85 | $7.12 | 25,100 | — | — |
| 2022-12-22 | $6.75 | $7.02 | 27,600 | — | — |
| 2022-12-21 | $6.82 | $7.09 | 57,400 | — | — |
| 2022-12-20 | $6.86 | $7.13 | 59,500 | — | — |
| 2022-12-19 | $6.73 | $7.00 | 64,700 | — | — |
| 2022-12-16 | $6.70 | $6.97 | 66,800 | — | — |
| 2022-12-15 | $6.77 | $7.04 | 20,000 | — | — |
| 2022-12-14 | $6.71 | $6.98 | 28,900 | — | — |
| 2022-12-13 | $6.73 | $6.93 | 64,800 | — | — |
| 2022-12-12 | $6.53 | $6.73 | 72,500 | — | — |
| 2022-12-09 | $6.40 | $6.59 | 95,700 | — | — |
| 2022-12-08 | $6.48 | $6.67 | 52,100 | — | — |
| 2022-12-07 | $6.66 | $6.86 | 42,900 | — | — |
| 2022-12-06 | $6.67 | $6.87 | 37,600 | — | — |
| 2022-12-05 | $6.77 | $6.97 | 54,700 | — | — |
| 2022-12-02 | $7.22 | $7.44 | 28,400 | — | — |
| 2022-12-01 | $7.35 | $7.57 | 59,800 | — | — |
| 2022-11-30 | $7.36 | $7.58 | 60,300 | — | — |
| 2022-11-29 | $7.21 | $7.43 | 68,100 | — | — |
| 2022-11-28 | $7.20 | $7.42 | 54,200 | — | — |
| 2022-11-25 | $7.43 | $7.65 | 6,200 | — | — |
| 2022-11-23 | $7.39 | $7.61 | 25,300 | — | — |
| 2022-11-22 | $7.36 | $7.58 | 67,700 | — | — |
| 2022-11-21 | $7.20 | $7.42 | 69,500 | — | — |
| 2022-11-18 | $7.32 | $7.54 | 64,000 | — | — |
| 2022-11-17 | $7.30 | $7.52 | 53,500 | — | — |
| 2022-11-16 | $7.37 | $7.59 | 49,000 | — | — |
| 2022-11-15 | $7.43 | $7.65 | 104,400 | — | — |
| 2022-11-14 | $7.39 | $7.61 | 102,900 | — | — |
| 2022-11-11 | $7.32 | $7.54 | 118,600 | — | — |
| 2022-11-10 | $7.26 | $7.48 | 87,300 | — | — |
| 2022-11-09 | $7.00 | $7.21 | 75,600 | — | — |
| 2022-11-08 | $7.46 | $7.68 | 142,200 | — | — |
| 2022-11-07 | $7.40 | $7.62 | 217,400 | — | — |
| 2022-11-04 | $7.20 | $7.42 | 92,300 | — | — |
| 2022-11-03 | $7.10 | $7.31 | 35,200 | — | — |
| 2022-11-02 | $7.06 | $7.27 | 62,800 | — | — |
| 2022-11-01 | $7.13 | $7.34 | 53,100 | — | — |
| 2022-10-31 | $6.97 | $7.18 | 113,400 | — | — |
| 2022-10-28 | $6.94 | $7.15 | 88,800 | — | — |
| 2022-10-27 | $6.85 | $7.06 | 97,200 | — | — |
| 2022-10-26 | $6.96 | $7.17 | 80,800 | — | — |
| 2022-10-25 | $6.90 | $7.11 | 76,000 | — | — |
| 2022-10-24 | $6.73 | $6.93 | 80,200 | — | — |
| 2022-10-21 | $6.63 | $6.83 | 54,800 | — | — |
| 2022-10-20 | $6.56 | $6.76 | 42,100 | — | — |
| 2022-10-19 | $6.57 | $6.77 | 69,100 | — | — |
| 2022-10-18 | $6.49 | $6.69 | 22,000 | — | — |
| 2022-10-17 | $6.45 | $6.64 | 64,700 | — | — |
| 2022-10-14 | $6.50 | $6.70 | 45,200 | — | — |
| 2022-10-13 | $6.57 | $6.77 | 31,600 | — | — |
| 2022-10-12 | $6.47 | $6.66 | 54,800 | — | — |
| 2022-10-11 | $6.55 | $6.75 | 55,500 | — | — |
| 2022-10-10 | $6.54 | $6.74 | 75,700 | — | — |
| 2022-10-07 | $6.64 | $6.84 | 62,700 | — | — |
| 2022-10-06 | $6.71 | $6.91 | 32,500 | — | — |
| 2022-10-05 | $6.72 | $6.92 | 41,700 | — | — |
| 2022-10-04 | $6.63 | $6.83 | 52,600 | — | — |
| 2022-10-03 | $6.42 | $6.61 | 46,300 | — | — |
| 2022-09-30 | $6.32 | $6.51 | 40,100 | — | — |
| 2022-09-29 | $6.26 | $6.45 | 77,500 | — | — |
| 2022-09-28 | $6.32 | $6.51 | 97,300 | — | — |
| 2022-09-27 | $6.08 | $6.26 | 132,900 | — | — |
| 2022-09-26 | $6.00 | $6.18 | 81,500 | — | — |
| 2022-09-23 | $6.22 | $6.41 | 130,900 | — | — |
| 2022-09-22 | $6.60 | $6.80 | 53,800 | — | — |
| 2022-09-21 | $6.76 | $6.96 | 55,700 | — | — |
| 2022-09-20 | $6.81 | $7.01 | 93,200 | — | — |
| 2022-09-19 | $6.76 | $6.96 | 134,000 | — | — |
| 2022-09-16 | $6.95 | $7.16 | 307,600 | — | — |
| 2022-09-15 | $6.87 | $7.08 | 91,000 | — | — |
| 2022-09-14 | $7.03 | $7.24 | 93,000 | — | — |
| 2022-09-13 | $6.85 | $6.99 | 77,800 | — | — |
| 2022-09-12 | $6.97 | $7.11 | 74,700 | — | — |
| 2022-09-09 | $6.94 | $7.08 | 51,800 | — | — |
| 2022-09-08 | $6.82 | $6.96 | 102,800 | — | — |
| 2022-09-07 | $6.75 | $6.89 | 94,400 | — | — |
| 2022-09-06 | $6.79 | $6.93 | 138,400 | — | — |
| 2022-09-02 | $7.03 | $7.17 | 117,600 | — | — |
| 2022-09-01 | $6.93 | $7.07 | 108,800 | — | — |
| 2022-08-31 | $7.20 | $7.35 | 73,800 | — | — |
| 2022-08-30 | $7.16 | $7.31 | 91,000 | — | — |
| 2022-08-29 | $7.57 | $7.73 | 91,100 | — | — |
| 2022-08-26 | $7.56 | $7.72 | 48,400 | — | — |
| 2022-08-25 | $7.60 | $7.76 | 58,900 | — | — |
| 2022-08-24 | $7.62 | $7.78 | 89,400 | — | — |
| 2022-08-23 | $7.58 | $7.74 | 204,200 | — | — |
| 2022-08-22 | $7.35 | $7.50 | 204,200 | — | — |
| 2022-08-19 | $7.19 | $7.34 | 184,300 | — | — |
| 2022-08-18 | $7.18 | $7.33 | 113,400 | — | — |
| 2022-08-17 | $6.80 | $6.94 | 75,400 | — | — |
| 2022-08-16 | $6.82 | $6.96 | 111,400 | — | — |
| 2022-08-15 | $6.54 | $6.67 | 100,600 | — | — |
| 2022-08-12 | $6.48 | $6.61 | 120,600 | — | — |
| 2022-08-11 | $6.35 | $6.48 | 82,600 | — | — |
| 2022-08-10 | $6.13 | $6.26 | 97,300 | — | — |
| 2022-08-09 | $6.12 | $6.25 | 22,500 | — | — |
| 2022-08-08 | $6.04 | $6.16 | 74,800 | — | — |
| 2022-08-05 | $6.12 | $6.25 | 63,500 | — | — |
| 2022-08-04 | $6.09 | $6.22 | 57,700 | — | — |
| 2022-08-03 | $6.16 | $6.29 | 81,100 | — | — |
| 2022-08-02 | $6.25 | $6.38 | 75,600 | — | — |
| 2022-08-01 | $6.31 | $6.44 | 95,300 | — | — |
| 2022-07-29 | $6.39 | $6.52 | 102,400 | — | — |
| 2022-07-28 | $6.31 | $6.44 | 77,600 | — | — |
| 2022-07-27 | $6.33 | $6.46 | 36,900 | — | — |
| 2022-07-26 | $6.31 | $6.44 | 101,000 | — | — |
| 2022-07-25 | $6.28 | $6.41 | 88,800 | — | — |
| 2022-07-22 | $6.07 | $6.19 | 185,400 | — | — |
| 2022-07-21 | $6.01 | $6.13 | 28,700 | — | — |
| 2022-07-20 | $6.18 | $6.31 | 38,400 | — | — |
| 2022-07-19 | $6.09 | $6.22 | 25,800 | — | — |
| 2022-07-18 | $6.01 | $6.13 | 55,400 | — | — |
| 2022-07-15 | $5.86 | $5.98 | 67,600 | — | — |
| 2022-07-14 | $5.64 | $5.76 | 93,200 | — | — |
| 2022-07-13 | $5.74 | $5.86 | 164,300 | — | — |
| 2022-07-12 | $5.62 | $5.74 | 107,600 | — | — |
| 2022-07-11 | $5.94 | $6.06 | 55,900 | — | — |
| 2022-07-08 | $5.95 | $6.07 | 70,600 | — | — |
| 2022-07-07 | $5.96 | $6.08 | 102,900 | — | — |
| 2022-07-06 | $5.65 | $5.77 | 164,000 | — | — |
| 2022-07-05 | $5.60 | $5.72 | 243,000 | — | — |
| 2022-07-01 | $6.15 | $6.28 | 175,800 | — | — |
| 2022-06-30 | $5.89 | $6.01 | 308,700 | — | — |
| 2022-06-29 | $6.13 | $6.26 | 157,900 | — | — |
| 2022-06-28 | $6.31 | $6.44 | 102,500 | — | — |
| 2022-06-27 | $6.05 | $6.17 | 129,000 | — | — |
| 2022-06-24 | $5.79 | $5.91 | 272,800 | — | — |
| 2022-06-23 | $5.47 | $5.58 | 261,200 | — | — |
| 2022-06-22 | $5.85 | $5.97 | 151,900 | — | — |
| 2022-06-21 | $6.13 | $6.26 | 332,000 | — | — |
| 2022-06-17 | $5.97 | $6.09 | 456,100 | — | — |
| 2022-06-16 | $6.13 | $6.26 | 268,100 | — | — |
| 2022-06-15 | $6.44 | $6.57 | 226,100 | — | — |
| 2022-06-14 | $6.31 | $6.44 | 281,200 | — | — |
| 2022-06-13 | $6.49 | $6.56 | 359,900 | — | — |
| 2022-06-10 | $6.99 | $7.06 | 216,200 | — | — |
| 2022-06-09 | $6.95 | $7.02 | 202,900 | — | — |
| 2022-06-08 | $6.99 | $7.06 | 435,300 | — | — |
| 2022-06-07 | $7.06 | $7.14 | 381,100 | — | — |
| 2022-06-06 | $7.00 | $7.07 | 519,300 | — | — |
| 2022-06-03 | $7.06 | $7.14 | 424,300 | — | — |
| 2022-06-02 | $7.10 | $7.18 | 366,200 | — | — |
| 2022-06-01 | $6.99 | $7.06 | 420,000 | — | — |
| 2022-05-31 | $6.98 | $7.05 | 320,000 | — | — |
| 2022-05-27 | $7.11 | $7.19 | 203,500 | — | — |
| 2022-05-26 | $7.05 | $7.13 | 354,100 | — | — |
| 2022-05-25 | $6.85 | $6.92 | 450,400 | — | — |
| 2022-05-24 | $6.97 | $7.04 | 91,900 | — | — |
| 2022-05-23 | $6.92 | $6.99 | 484,300 | — | — |
| 2022-05-20 | $6.96 | $7.03 | 73,600 | — | — |
| 2022-05-19 | $7.02 | $7.09 | 131,600 | — | — |
| 2022-05-18 | $6.91 | $6.98 | 193,600 | — | — |
| 2022-05-17 | $7.00 | $7.07 | 242,300 | — | — |
| 2022-05-16 | $7.03 | $7.11 | 201,700 | — | — |
| 2022-05-13 | $7.00 | $7.07 | 229,600 | — | — |
| 2022-05-12 | $6.97 | $7.04 | 214,900 | — | — |
| 2022-05-11 | $6.97 | $7.04 | 163,600 | — | — |
| 2022-05-10 | $6.94 | $7.01 | 104,100 | — | — |
| 2022-05-09 | $6.99 | $7.06 | 188,600 | — | — |
| 2022-05-06 | $7.37 | $7.45 | 98,100 | — | — |
| 2022-05-05 | $7.45 | $7.53 | 185,900 | — | — |
| 2022-05-04 | $7.79 | $7.87 | 316,200 | — | — |
| 2022-05-03 | $7.54 | $7.62 | 308,500 | — | — |
| 2022-05-02 | $7.37 | $7.45 | 233,900 | — | — |
| 2022-04-29 | $7.40 | $7.48 | 107,900 | — | — |
| 2022-04-28 | $7.50 | $7.58 | 166,700 | — | — |
| 2022-04-27 | $7.25 | $7.33 | 162,600 | — | — |
| 2022-04-26 | $7.13 | $7.21 | 77,800 | — | — |
| 2022-04-25 | $7.21 | $7.29 | 158,500 | — | — |
| 2022-04-22 | $7.33 | $7.41 | 118,600 | — | — |
| 2022-04-21 | $7.23 | $7.31 | 257,300 | — | — |
| 2022-04-20 | $7.44 | $7.52 | 63,000 | — | — |
| 2022-04-19 | $7.20 | $7.28 | 102,500 | — | — |
| 2022-04-18 | $7.33 | $7.41 | 460,900 | — | — |
| 2022-04-14 | $6.80 | $6.87 | 405,200 | — | — |
| 2022-04-13 | $6.50 | $6.57 | 58,300 | — | — |
| 2022-04-12 | $6.13 | $6.20 | 94,900 | — | — |
| 2022-04-11 | $6.30 | $6.37 | 104,900 | — | — |
| 2022-04-08 | $6.46 | $6.53 | 103,900 | — | — |
| 2022-04-07 | $6.30 | $6.37 | 23,300 | — | — |
| 2022-04-06 | $6.33 | $6.40 | 39,500 | — | — |
| 2022-04-05 | $6.44 | $6.51 | 39,400 | — | — |
| 2022-04-04 | $6.54 | $6.61 | 51,100 | — | — |
| 2022-04-01 | $6.52 | $6.59 | 95,900 | — | — |
| 2022-03-31 | $6.45 | $6.52 | 58,000 | — | — |
| 2022-03-30 | $6.45 | $6.52 | 62,300 | — | — |
| 2022-03-29 | $6.32 | $6.39 | 42,200 | — | — |
| 2022-03-28 | $6.14 | $6.21 | 151,100 | — | — |
| 2022-03-25 | $6.52 | $6.59 | 252,000 | — | — |
| 2022-03-24 | $5.90 | $5.96 | 97,500 | — | — |
| 2022-03-23 | $5.42 | $5.48 | 67,100 | — | — |
| 2022-03-22 | $5.69 | $5.75 | 24,800 | — | — |
| 2022-03-21 | $5.67 | $5.73 | 115,200 | — | — |
| 2022-03-18 | $5.86 | $5.92 | 184,900 | — | — |
| 2022-03-17 | $5.70 | $5.76 | 48,200 | — | — |
| 2022-03-16 | $5.58 | $5.64 | 14,300 | — | — |
| 2022-03-15 | $5.53 | $5.59 | 20,200 | — | — |
| 2022-03-14 | $5.70 | $5.76 | 93,400 | — | — |
| 2022-03-11 | $6.00 | $6.06 | 31,300 | — | — |
| 2022-03-10 | $6.01 | $6.07 | 68,100 | — | — |
| 2022-03-09 | $5.85 | $5.91 | 85,500 | — | — |
| 2022-03-08 | $6.25 | $6.32 | 310,300 | — | — |
| 2022-03-07 | $6.02 | $6.08 | 374,800 | — | — |
| 2022-03-04 | $5.96 | $5.96 | 82,300 | — | — |
| 2022-03-03 | $5.99 | $5.99 | 31,000 | — | — |
| 2022-03-02 | $5.99 | $5.99 | 28,900 | — | — |
| 2022-03-01 | $5.98 | $5.98 | 36,300 | — | — |
| 2022-02-28 | $6.04 | $6.04 | 21,600 | — | — |
| 2022-02-25 | $5.88 | $5.88 | 16,500 | — | — |
| 2022-02-24 | $5.88 | $5.88 | 57,700 | — | — |
| 2022-02-23 | $5.69 | $5.69 | 15,800 | — | — |
| 2022-02-22 | $5.63 | $5.63 | 8,300 | — | — |
| 2022-02-18 | $5.78 | $5.78 | 6,800 | — | — |
| 2022-02-17 | $5.75 | $5.75 | 8,500 | — | — |
| 2022-02-16 | $5.80 | $5.80 | 6,200 | — | — |
| 2022-02-15 | $5.75 | $5.75 | 4,900 | — | — |
| 2022-02-14 | $5.65 | $5.65 | 6,500 | — | — |
| 2022-02-11 | $5.80 | $5.80 | 14,500 | — | — |
| 2022-02-10 | $5.79 | $5.79 | 4,900 | — | — |
| 2022-02-09 | $5.68 | $5.68 | 4,800 | — | — |
| 2022-02-08 | $5.56 | $5.56 | 9,500 | — | — |
| 2022-02-07 | $5.77 | $5.77 | 22,300 | — | — |
| 2022-02-04 | $5.69 | $5.69 | 4,000 | — | — |
| 2022-02-03 | $5.56 | $5.56 | 27,300 | — | — |
| 2022-02-02 | $5.80 | $5.80 | 39,700 | — | — |
| 2022-02-01 | $5.80 | $5.80 | 68,300 | — | — |
| 2022-01-31 | $5.55 | $5.55 | 30,900 | — | — |
| 2022-01-28 | $5.46 | $5.46 | 4,900 | — | — |
| 2022-01-27 | $5.42 | $5.42 | 4,000 | — | — |
| 2022-01-26 | $5.45 | $5.45 | 9,600 | — | — |
| 2022-01-25 | $5.54 | $5.54 | 18,200 | — | — |
| 2022-01-24 | $5.14 | $5.14 | 28,800 | — | — |
| 2022-01-21 | $5.59 | $5.59 | 11,800 | — | — |
| 2022-01-20 | $5.68 | $5.68 | 13,400 | — | — |
| 2022-01-19 | $5.72 | $5.72 | 24,700 | — | — |
| 2022-01-18 | $5.77 | $5.77 | 74,900 | — | — |
| 2022-01-14 | $5.67 | $5.67 | 3,400 | — | — |
| 2022-01-13 | $5.74 | $5.74 | 7,300 | — | — |
| 2022-01-12 | $5.66 | $5.66 | 40,700 | — | — |
| 2022-01-11 | $5.72 | $5.72 | 31,500 | — | — |
| 2022-01-10 | $5.72 | $5.72 | 33,000 | — | — |
| 2022-01-07 | $5.66 | $5.66 | 2,900 | — | — |
| 2022-01-06 | $5.61 | $5.61 | 5,400 | — | — |
| 2022-01-05 | $5.62 | $5.62 | 14,100 | — | — |
| 2022-01-04 | $5.61 | $5.61 | 12,300 | — | — |
| 2022-01-03 | $5.75 | $5.75 | 14,500 | — | — |