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
- 1980-06-18 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 | $7.05 | $8.76 | 32,700 | — | — |
| 2022-12-29 | $6.95 | $8.63 | 42,000 | — | — |
| 2022-12-28 | $6.34 | $7.87 | 13,700 | — | — |
| 2022-12-27 | $6.12 | $7.60 | 7,900 | — | — |
| 2022-12-23 | $6.33 | $7.86 | 12,800 | — | — |
| 2022-12-22 | $6.13 | $7.61 | 15,800 | — | — |
| 2022-12-21 | $6.01 | $7.46 | 69,600 | — | — |
| 2022-12-20 | $5.32 | $6.61 | 22,100 | — | — |
| 2022-12-19 | $5.40 | $6.71 | 10,500 | — | — |
| 2022-12-16 | $5.65 | $7.02 | 14,800 | — | — |
| 2022-12-15 | $5.23 | $6.50 | 3,800 | — | — |
| 2022-12-14 | $5.19 | $6.45 | 900 | — | — |
| 2022-12-13 | $5.23 | $6.50 | 1,700 | — | — |
| 2022-12-12 | $5.25 | $6.52 | 8,900 | — | — |
| 2022-12-09 | $5.25 | $6.52 | 6,300 | — | — |
| 2022-12-08 | $5.40 | $6.71 | 17,400 | — | — |
| 2022-12-07 | $5.25 | $6.52 | 17,400 | — | — |
| 2022-12-06 | $5.30 | $6.58 | 3,800 | — | — |
| 2022-12-05 | $5.58 | $6.93 | 1,100 | — | — |
| 2022-12-02 | $5.73 | $7.12 | 2,000 | — | — |
| 2022-12-01 | $5.90 | $7.33 | 500 | — | — |
| 2022-11-30 | $5.96 | $7.40 | 2,500 | — | — |
| 2022-11-29 | $5.88 | $7.30 | 5,800 | — | — |
| 2022-11-28 | $5.71 | $7.09 | 9,600 | — | — |
| 2022-11-25 | $5.43 | $6.74 | 0 | — | — |
| 2022-11-23 | $5.43 | $6.74 | 7,900 | — | — |
| 2022-11-22 | $5.30 | $6.58 | 8,000 | — | — |
| 2022-11-21 | $5.25 | $6.52 | 2,000 | — | — |
| 2022-11-18 | $5.25 | $6.52 | 2,000 | — | — |
| 2022-11-17 | $5.35 | $6.65 | 18,900 | — | — |
| 2022-11-16 | $5.39 | $6.69 | 2,800 | — | — |
| 2022-11-15 | $5.38 | $6.68 | 800 | — | — |
| 2022-11-14 | $5.38 | $6.68 | 16,300 | — | — |
| 2022-11-11 | $5.30 | $6.58 | 6,700 | — | — |
| 2022-11-10 | $5.32 | $6.61 | 10,800 | — | — |
| 2022-11-09 | $5.31 | $6.60 | 4,400 | — | — |
| 2022-11-08 | $5.26 | $6.53 | 11,700 | — | — |
| 2022-11-07 | $5.25 | $6.52 | 2,000 | — | — |
| 2022-11-04 | $5.25 | $6.52 | 700 | — | — |
| 2022-11-03 | $5.25 | $6.52 | 700 | — | — |
| 2022-11-02 | $5.25 | $6.52 | 700 | — | — |
| 2022-11-01 | $5.25 | $6.52 | 4,900 | — | — |
| 2022-10-31 | $5.15 | $6.40 | 11,400 | — | — |
| 2022-10-28 | $5.35 | $6.65 | 2,600 | — | — |
| 2022-10-27 | $5.07 | $6.30 | 6,400 | — | — |
| 2022-10-26 | $5.00 | $6.21 | 9,000 | — | — |
| 2022-10-25 | $5.00 | $6.21 | 3,000 | — | — |
| 2022-10-24 | $5.00 | $6.21 | 1,800 | — | — |
| 2022-10-21 | $5.00 | $6.21 | 9,000 | — | — |
| 2022-10-20 | $4.98 | $6.19 | 800 | — | — |
| 2022-10-19 | $4.97 | $6.17 | 1,700 | — | — |
| 2022-10-18 | $5.05 | $6.27 | 1,200 | — | — |
| 2022-10-17 | $5.05 | $6.27 | 4,100 | — | — |
| 2022-10-14 | $5.08 | $6.31 | 1,900 | — | — |
| 2022-10-13 | $5.18 | $6.43 | 30,200 | — | — |
| 2022-10-12 | $5.11 | $6.35 | 1,400 | — | — |
| 2022-10-11 | $5.04 | $6.26 | 5,700 | — | — |
| 2022-10-10 | $5.05 | $6.27 | 1,400 | — | — |
| 2022-10-07 | $5.24 | $6.51 | 24,700 | — | — |
| 2022-10-06 | $5.43 | $6.74 | 12,300 | — | — |
| 2022-10-05 | $5.40 | $6.71 | 21,800 | — | — |
| 2022-10-04 | $5.70 | $7.08 | 15,800 | — | — |
| 2022-10-03 | $5.60 | $6.96 | 2,500 | — | — |
| 2022-09-30 | $5.75 | $7.14 | 20,600 | — | — |
| 2022-09-29 | $5.57 | $6.92 | 4,000 | — | — |
| 2022-09-28 | $5.55 | $6.89 | 6,200 | — | — |
| 2022-09-27 | $5.55 | $6.89 | 5,000 | — | — |
| 2022-09-26 | $5.55 | $6.89 | 3,500 | — | — |
| 2022-09-23 | $5.72 | $7.10 | 3,200 | — | — |
| 2022-09-22 | $6.01 | $7.46 | 10,000 | — | — |
| 2022-09-21 | $6.05 | $7.51 | 8,000 | — | — |
| 2022-09-20 | $6.13 | $7.61 | 5,300 | — | — |
| 2022-09-19 | $5.80 | $7.20 | 4,300 | — | — |
| 2022-09-16 | $5.74 | $7.13 | 29,200 | — | — |
| 2022-09-15 | $5.71 | $7.09 | 8,800 | — | — |
| 2022-09-14 | $5.50 | $6.83 | 72,200 | — | — |
| 2022-09-13 | $6.10 | $7.58 | 4,900 | — | — |
| 2022-09-12 | $6.16 | $7.65 | 2,300 | — | — |
| 2022-09-09 | $6.19 | $7.69 | 3,000 | — | — |
| 2022-09-08 | $6.20 | $7.70 | 3,100 | — | — |
| 2022-09-07 | $6.15 | $7.64 | 4,400 | — | — |
| 2022-09-06 | $6.10 | $7.58 | 14,900 | — | — |
| 2022-09-02 | $6.30 | $7.83 | 500 | — | — |
| 2022-09-01 | $6.40 | $7.95 | 2,600 | — | — |
| 2022-08-31 | $6.49 | $8.06 | 2,400 | — | — |
| 2022-08-30 | $6.50 | $8.07 | 5,400 | — | — |
| 2022-08-29 | $6.51 | $8.09 | 16,700 | — | — |
| 2022-08-26 | $6.69 | $8.31 | 7,300 | — | — |
| 2022-08-25 | $6.74 | $8.37 | 1,100 | — | — |
| 2022-08-24 | $6.67 | $8.28 | 12,600 | — | — |
| 2022-08-23 | $6.47 | $8.04 | 1,100 | — | — |
| 2022-08-22 | $6.18 | $7.68 | 6,900 | — | — |
| 2022-08-19 | $6.20 | $7.70 | 13,700 | — | — |
| 2022-08-18 | $6.33 | $7.86 | 3,900 | — | — |
| 2022-08-17 | $6.40 | $7.95 | 11,000 | — | — |
| 2022-08-16 | $6.50 | $8.07 | 22,000 | — | — |
| 2022-08-15 | $6.50 | $8.07 | 900 | — | — |
| 2022-08-12 | $6.50 | $8.07 | 2,000 | — | — |
| 2022-08-11 | $6.58 | $8.17 | 1,500 | — | — |
| 2022-08-10 | $6.50 | $8.07 | 37,600 | — | — |
| 2022-08-09 | $6.50 | $8.07 | 7,300 | — | — |
| 2022-08-08 | $6.57 | $8.16 | 1,600 | — | — |
| 2022-08-05 | $6.50 | $8.07 | 1,700 | — | — |
| 2022-08-04 | $6.50 | $8.07 | 4,400 | — | — |
| 2022-08-03 | $6.54 | $8.12 | 5,200 | — | — |
| 2022-08-02 | $6.50 | $8.07 | 2,200 | — | — |
| 2022-08-01 | $6.56 | $8.15 | 8,400 | — | — |
| 2022-07-29 | $6.60 | $8.20 | 6,900 | — | — |
| 2022-07-28 | $6.37 | $7.91 | 4,600 | — | — |
| 2022-07-27 | $6.52 | $8.10 | 5,800 | — | — |
| 2022-07-26 | $6.15 | $7.64 | 3,000 | — | — |
| 2022-07-25 | $6.18 | $7.68 | 4,500 | — | — |
| 2022-07-22 | $6.15 | $7.64 | 2,900 | — | — |
| 2022-07-21 | $6.32 | $7.85 | 4,700 | — | — |
| 2022-07-20 | $6.13 | $7.61 | 13,600 | — | — |
| 2022-07-19 | $6.10 | $7.58 | 7,500 | — | — |
| 2022-07-18 | $6.10 | $7.58 | 3,000 | — | — |
| 2022-07-15 | $6.25 | $7.76 | 2,900 | — | — |
| 2022-07-14 | $6.13 | $7.61 | 58,700 | — | — |
| 2022-07-13 | $7.15 | $8.88 | 3,700 | — | — |
| 2022-07-12 | $7.03 | $8.73 | 3,200 | — | — |
| 2022-07-11 | $7.05 | $8.76 | 700 | — | — |
| 2022-07-08 | $7.17 | $8.91 | 0 | — | — |
| 2022-07-07 | $7.17 | $8.91 | 3,600 | — | — |
| 2022-07-06 | $7.04 | $8.74 | 2,100 | — | — |
| 2022-07-05 | $7.01 | $8.71 | 2,000 | — | — |
| 2022-07-01 | $7.18 | $8.92 | 400 | — | — |
| 2022-06-30 | $7.30 | $9.07 | 6,000 | — | — |
| 2022-06-29 | $6.82 | $8.47 | 200 | — | — |
| 2022-06-28 | $6.85 | $8.51 | 4,200 | — | — |
| 2022-06-27 | $6.98 | $8.67 | 600 | — | — |
| 2022-06-24 | $7.08 | $8.79 | 1,500 | — | — |
| 2022-06-23 | $6.99 | $8.68 | 900 | — | — |
| 2022-06-22 | $7.36 | $9.14 | 4,300 | — | — |
| 2022-06-21 | $7.33 | $9.10 | 1,400 | — | — |
| 2022-06-17 | $7.17 | $8.91 | 1,300 | — | — |
| 2022-06-16 | $7.05 | $8.76 | 1,700 | — | — |
| 2022-06-15 | $7.06 | $8.77 | 3,900 | — | — |
| 2022-06-14 | $7.00 | $8.69 | 1,800 | — | — |
| 2022-06-13 | $7.05 | $8.76 | 1,500 | — | — |
| 2022-06-10 | $7.16 | $8.89 | 3,400 | — | — |
| 2022-06-09 | $7.15 | $8.88 | 400 | — | — |
| 2022-06-08 | $7.35 | $9.13 | 10,800 | — | — |
| 2022-06-07 | $7.20 | $8.94 | 211,100 | — | — |
| 2022-06-06 | $7.77 | $9.65 | 1,100 | — | — |
| 2022-06-03 | $7.86 | $9.76 | 500 | — | — |
| 2022-06-02 | $7.50 | $9.32 | 1,300 | — | — |
| 2022-06-01 | $7.39 | $9.18 | 1,900 | — | — |
| 2022-05-31 | $7.87 | $9.78 | 700 | — | — |
| 2022-05-27 | $7.50 | $9.32 | 2,800 | — | — |
| 2022-05-26 | $7.33 | $9.10 | 2,700 | — | — |
| 2022-05-25 | $7.53 | $9.35 | 500 | — | — |
| 2022-05-24 | $7.52 | $9.34 | 600 | — | — |
| 2022-05-23 | $7.51 | $9.33 | 700 | — | — |
| 2022-05-20 | $7.53 | $9.35 | 1,200 | — | — |
| 2022-05-19 | $7.69 | $9.55 | 5,100 | — | — |
| 2022-05-18 | $7.65 | $9.50 | 900 | — | — |
| 2022-05-17 | $7.41 | $9.20 | 1,600 | — | — |
| 2022-05-16 | $7.20 | $8.94 | 4,200 | — | — |
| 2022-05-13 | $7.58 | $9.42 | 24,300 | — | — |
| 2022-05-12 | $7.35 | $9.13 | 500 | — | — |
| 2022-05-11 | $7.45 | $9.25 | 600 | — | — |
| 2022-05-10 | $7.45 | $9.25 | 30,500 | — | — |
| 2022-05-09 | $7.38 | $9.17 | 1,100 | — | — |
| 2022-05-06 | $7.60 | $9.44 | 1,200 | — | — |
| 2022-05-05 | $7.71 | $9.58 | 1,100 | — | — |
| 2022-05-04 | $7.93 | $9.85 | 1,500 | — | — |
| 2022-05-03 | $7.73 | $9.60 | 800 | — | — |
| 2022-05-02 | $7.73 | $9.60 | 1,400 | — | — |
| 2022-04-29 | $8.11 | $10.07 | 6,000 | — | — |
| 2022-04-28 | $8.04 | $9.99 | 1,600 | — | — |
| 2022-04-27 | $8.00 | $9.94 | 400 | — | — |
| 2022-04-26 | $7.73 | $9.60 | 9,600 | — | — |
| 2022-04-25 | $7.68 | $9.54 | 36,900 | — | — |
| 2022-04-22 | $8.28 | $10.28 | 700 | — | — |
| 2022-04-21 | $8.36 | $10.38 | 3,900 | — | — |
| 2022-04-20 | $8.39 | $10.42 | 7,100 | — | — |
| 2022-04-19 | $8.36 | $10.38 | 1,700 | — | — |
| 2022-04-18 | $8.35 | $10.37 | 3,100 | — | — |
| 2022-04-14 | $8.31 | $10.32 | 4,400 | — | — |
| 2022-04-13 | $8.53 | $10.60 | 400 | — | — |
| 2022-04-12 | $8.70 | $10.81 | 800 | — | — |
| 2022-04-11 | $8.44 | $10.48 | 4,200 | — | — |
| 2022-04-08 | $8.65 | $10.74 | 0 | — | — |
| 2022-04-07 | $8.65 | $10.74 | 2,500 | — | — |
| 2022-04-06 | $8.94 | $11.10 | 9,400 | — | — |
| 2022-04-05 | $8.65 | $10.74 | 16,800 | — | — |
| 2022-04-04 | $8.49 | $10.55 | 102,100 | — | — |
| 2022-04-01 | $8.31 | $10.32 | 2,500 | — | — |
| 2022-03-31 | $8.70 | $10.81 | 11,700 | — | — |
| 2022-03-30 | $8.61 | $10.69 | 11,100 | — | — |
| 2022-03-29 | $8.65 | $10.74 | 12,900 | — | — |
| 2022-03-28 | $8.68 | $10.78 | 1,900 | — | — |
| 2022-03-25 | $8.65 | $10.74 | 6,800 | — | — |
| 2022-03-24 | $8.75 | $10.87 | 900 | — | — |
| 2022-03-23 | $8.81 | $10.94 | 2,400 | — | — |
| 2022-03-22 | $8.85 | $10.99 | 30,200 | — | — |
| 2022-03-21 | $8.70 | $10.81 | 1,200 | — | — |
| 2022-03-18 | $9.05 | $11.24 | 23,300 | — | — |
| 2022-03-17 | $8.60 | $10.68 | 3,000 | — | — |
| 2022-03-16 | $8.52 | $10.58 | 3,600 | — | — |
| 2022-03-15 | $8.45 | $10.50 | 3,600 | — | — |
| 2022-03-14 | $8.40 | $10.43 | 2,800 | — | — |
| 2022-03-11 | $8.57 | $10.64 | 3,100 | — | — |
| 2022-03-10 | $9.10 | $11.30 | 2,300 | — | — |
| 2022-03-09 | $9.03 | $11.22 | 1,900 | — | — |
| 2022-03-08 | $8.58 | $10.66 | 8,300 | — | — |
| 2022-03-07 | $8.80 | $10.93 | 3,000 | — | — |
| 2022-03-04 | $9.01 | $11.19 | 1,800 | — | — |
| 2022-03-03 | $9.25 | $11.49 | 5,400 | — | — |
| 2022-03-02 | $9.21 | $11.44 | 900 | — | — |
| 2022-03-01 | $8.80 | $10.93 | 4,500 | — | — |
| 2022-02-28 | $9.13 | $11.34 | 8,600 | — | — |
| 2022-02-25 | $8.63 | $10.72 | 8,400 | — | — |
| 2022-02-24 | $8.69 | $10.79 | 4,100 | — | — |
| 2022-02-23 | $8.78 | $10.91 | 13,400 | — | — |
| 2022-02-22 | $8.93 | $11.09 | 5,800 | — | — |
| 2022-02-18 | $8.90 | $11.05 | 1,800 | — | — |
| 2022-02-17 | $9.00 | $11.18 | 5,800 | — | — |
| 2022-02-16 | $9.06 | $11.25 | 2,300 | — | — |
| 2022-02-15 | $9.35 | $11.61 | 4,900 | — | — |
| 2022-02-14 | $9.59 | $11.91 | 1,900 | — | — |
| 2022-02-11 | $9.20 | $11.43 | 5,900 | — | — |
| 2022-02-10 | $9.18 | $11.40 | 2,400 | — | — |
| 2022-02-09 | $8.89 | $11.04 | 1,400 | — | — |
| 2022-02-08 | $9.05 | $11.24 | 1,400 | — | — |
| 2022-02-07 | $9.04 | $11.23 | 1,200 | — | — |
| 2022-02-04 | $9.12 | $11.33 | 6,300 | — | — |
| 2022-02-03 | $8.85 | $10.99 | 3,500 | — | — |
| 2022-02-02 | $8.94 | $11.10 | 700 | — | — |
| 2022-02-01 | $8.75 | $10.87 | 17,700 | — | — |
| 2022-01-31 | $9.09 | $11.29 | 2,200 | — | — |
| 2022-01-28 | $9.05 | $11.24 | 5,100 | — | — |
| 2022-01-27 | $9.07 | $11.27 | 1,400 | — | — |
| 2022-01-26 | $8.92 | $11.08 | 3,600 | — | — |
| 2022-01-25 | $9.00 | $11.18 | 1,600 | — | — |
| 2022-01-24 | $9.03 | $11.22 | 7,100 | — | — |
| 2022-01-21 | $9.03 | $11.22 | 7,300 | — | — |
| 2022-01-20 | $9.30 | $11.55 | 3,500 | — | — |
| 2022-01-19 | $9.28 | $11.53 | 2,100 | — | — |
| 2022-01-18 | $9.15 | $11.37 | 3,900 | — | — |
| 2022-01-14 | $9.31 | $11.56 | 1,900 | — | — |
| 2022-01-13 | $9.28 | $11.53 | 6,300 | — | — |
| 2022-01-12 | $9.30 | $11.55 | 7,600 | — | — |
| 2022-01-11 | $9.65 | $11.99 | 26,300 | — | — |
| 2022-01-10 | $9.06 | $11.25 | 5,100 | — | — |
| 2022-01-07 | $9.50 | $11.80 | 1,700 | — | — |
| 2022-01-06 | $9.40 | $11.68 | 3,100 | — | — |
| 2022-01-05 | $9.57 | $11.89 | 500 | — | — |
| 2022-01-04 | $9.48 | $11.78 | 2,600 | — | — |
| 2022-01-03 | $9.41 | $11.69 | 2,300 | — | — |