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
- 1999-01-05 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 | $6.66 | $6.66 | 608 | — | — |
| 2022-12-29 | $6.90 | $6.90 | 5,227 | — | — |
| 2022-12-28 | $6.89 | $6.89 | 0 | — | — |
| 2022-12-27 | $6.89 | $6.89 | 0 | — | — |
| 2022-12-23 | $6.89 | $6.89 | 243 | — | — |
| 2022-12-22 | $6.87 | $6.87 | 1,459 | — | — |
| 2022-12-21 | $6.87 | $6.87 | 0 | — | — |
| 2022-12-20 | $6.87 | $6.87 | 1,337 | — | — |
| 2022-12-19 | $6.87 | $6.87 | 243 | — | — |
| 2022-12-16 | $6.87 | $6.87 | 7,779 | — | — |
| 2022-12-15 | $6.75 | $6.75 | 10,332 | — | — |
| 2022-12-14 | $6.75 | $6.75 | 1,216 | — | — |
| 2022-12-13 | $6.83 | $6.83 | 44,123 | — | — |
| 2022-12-12 | $6.83 | $6.83 | 0 | — | — |
| 2022-12-09 | $6.83 | $6.83 | 8,265 | — | — |
| 2022-12-08 | $6.87 | $6.87 | 10,940 | — | — |
| 2022-12-07 | $6.83 | $6.83 | 1,945 | — | — |
| 2022-12-06 | $6.79 | $6.79 | 84,356 | — | — |
| 2022-12-05 | $6.80 | $6.80 | 10,210 | — | — |
| 2022-12-02 | $6.91 | $6.91 | 0 | — | — |
| 2022-12-01 | $6.91 | $6.91 | 122 | — | — |
| 2022-11-30 | $6.87 | $6.87 | 14,829 | — | — |
| 2022-11-29 | $6.83 | $6.83 | 1,337 | — | — |
| 2022-11-28 | $6.76 | $6.76 | 2,796 | — | — |
| 2022-11-25 | $6.79 | $6.79 | 0 | — | — |
| 2022-11-23 | $6.79 | $6.79 | 365 | — | — |
| 2022-11-22 | $6.79 | $6.79 | 365 | — | — |
| 2022-11-21 | $6.79 | $6.79 | 1,945 | — | — |
| 2022-11-18 | $6.75 | $6.75 | 1,216 | — | — |
| 2022-11-17 | $6.73 | $6.73 | 15,437 | — | — |
| 2022-11-16 | $6.74 | $6.74 | 729 | — | — |
| 2022-11-15 | $6.66 | $6.66 | 1,945 | — | — |
| 2022-11-14 | $6.58 | $6.58 | 71,836 | — | — |
| 2022-11-11 | $6.49 | $6.49 | 3,768 | — | — |
| 2022-11-10 | $6.29 | $6.29 | 35,857 | — | — |
| 2022-11-09 | $6.24 | $6.24 | 0 | — | — |
| 2022-11-08 | $6.24 | $6.24 | 9,967 | — | — |
| 2022-11-07 | $6.29 | $6.29 | 19,448 | — | — |
| 2022-11-04 | $6.29 | $6.29 | 7,171 | — | — |
| 2022-11-03 | $6.29 | $6.29 | 2,553 | — | — |
| 2022-11-02 | $6.24 | $6.24 | 1,216 | — | — |
| 2022-11-01 | $6.25 | $6.25 | 9,116 | — | — |
| 2022-10-31 | $6.40 | $6.40 | 11,547 | — | — |
| 2022-10-28 | $6.46 | $6.46 | 1,823 | — | — |
| 2022-10-27 | $6.40 | $6.40 | 243 | — | — |
| 2022-10-26 | $6.38 | $6.38 | 122 | — | — |
| 2022-10-25 | $6.35 | $6.35 | 26,012 | — | — |
| 2022-10-24 | $6.29 | $6.29 | 2,066 | — | — |
| 2022-10-21 | $6.33 | $6.33 | 19,083 | — | — |
| 2022-10-20 | $6.33 | $6.33 | 4,011 | — | — |
| 2022-10-19 | $6.54 | $6.54 | 1,094 | — | — |
| 2022-10-18 | $6.42 | $6.42 | 1,337 | — | — |
| 2022-10-17 | $6.46 | $6.46 | 0 | — | — |
| 2022-10-14 | $6.46 | $6.46 | 2,188 | — | — |
| 2022-10-13 | $6.50 | $6.50 | 486 | — | — |
| 2022-10-12 | $6.50 | $6.50 | 17,260 | — | — |
| 2022-10-11 | $6.54 | $6.54 | 0 | — | — |
| 2022-10-10 | $6.54 | $6.54 | 1,823 | — | — |
| 2022-10-07 | $6.58 | $6.58 | 5,591 | — | — |
| 2022-10-06 | $6.66 | $6.66 | 2,431 | — | — |
| 2022-10-05 | $6.72 | $6.72 | 1,337 | — | — |
| 2022-10-04 | $6.79 | $6.79 | 1,216 | — | — |
| 2022-10-03 | $6.95 | $6.95 | 0 | — | — |
| 2022-09-30 | $6.95 | $6.95 | 1,580 | — | — |
| 2022-09-29 | $6.91 | $6.91 | 365 | — | — |
| 2022-09-28 | $6.99 | $6.99 | 729 | — | — |
| 2022-09-27 | $7.03 | $7.03 | 365 | — | — |
| 2022-09-26 | $7.12 | $7.12 | 1,459 | — | — |
| 2022-09-23 | $7.17 | $7.17 | 122 | — | — |
| 2022-09-22 | $7.19 | $7.19 | 0 | — | — |
| 2022-09-21 | $7.19 | $7.19 | 6,078 | — | — |
| 2022-09-20 | $7.19 | $7.19 | 4,376 | — | — |
| 2022-09-19 | $7.20 | $7.20 | 1,945 | — | — |
| 2022-09-16 | $7.20 | $7.20 | 1,216 | — | — |
| 2022-09-15 | $7.23 | $7.23 | 0 | — | — |
| 2022-09-14 | $7.23 | $7.23 | 1,216 | — | — |
| 2022-09-13 | $7.27 | $7.27 | 2,431 | — | — |
| 2022-09-12 | $7.20 | $7.20 | 608 | — | — |
| 2022-09-09 | $7.20 | $7.20 | 0 | — | — |
| 2022-09-08 | $7.20 | $7.20 | 0 | — | — |
| 2022-09-07 | $7.20 | $7.20 | 3,403 | — | — |
| 2022-09-06 | $7.20 | $7.20 | 1,945 | — | — |
| 2022-09-02 | $7.27 | $7.27 | 0 | — | — |
| 2022-09-01 | $7.27 | $7.27 | 122 | — | — |
| 2022-08-31 | $7.20 | $7.20 | 1,702 | — | — |
| 2022-08-30 | $7.20 | $7.20 | 972 | — | — |
| 2022-08-29 | $7.24 | $7.24 | 4,376 | — | — |
| 2022-08-26 | $7.28 | $7.28 | 0 | — | — |
| 2022-08-25 | $7.28 | $7.28 | 3,890 | — | — |
| 2022-08-24 | $7.35 | $7.35 | 0 | — | — |
| 2022-08-23 | $7.35 | $7.35 | 1,094 | — | — |
| 2022-08-22 | $7.40 | $7.40 | 3,039 | — | — |
| 2022-08-19 | $7.36 | $7.36 | 0 | — | — |
| 2022-08-18 | $7.36 | $7.36 | 243 | — | — |
| 2022-08-17 | $7.40 | $7.40 | 0 | — | — |
| 2022-08-16 | $7.40 | $7.40 | 365 | — | — |
| 2022-08-15 | $7.42 | $7.42 | 972 | — | — |
| 2022-08-12 | $7.45 | $7.45 | 0 | — | — |
| 2022-08-11 | $7.45 | $7.45 | 0 | — | — |
| 2022-08-10 | $7.45 | $7.45 | 3,890 | — | — |
| 2022-08-09 | $7.49 | $7.49 | 0 | — | — |
| 2022-08-08 | $7.49 | $7.49 | 122 | — | — |
| 2022-08-05 | $7.50 | $7.50 | 851 | — | — |
| 2022-08-04 | $7.50 | $7.50 | 9,238 | — | — |
| 2022-08-03 | $7.42 | $7.42 | 2,674 | — | — |
| 2022-08-02 | $7.49 | $7.49 | 0 | — | — |
| 2022-08-01 | $7.49 | $7.49 | 0 | — | — |
| 2022-07-29 | $7.49 | $7.49 | 851 | — | — |
| 2022-07-28 | $7.49 | $7.49 | 4,133 | — | — |
| 2022-07-27 | $7.49 | $7.49 | 243 | — | — |
| 2022-07-26 | $7.49 | $7.49 | 2,431 | — | — |
| 2022-07-25 | $7.49 | $7.49 | 729 | — | — |
| 2022-07-22 | $7.53 | $7.53 | 1,337 | — | — |
| 2022-07-21 | $7.53 | $7.53 | 0 | — | — |
| 2022-07-20 | $7.53 | $7.53 | 0 | — | — |
| 2022-07-19 | $7.53 | $7.53 | 0 | — | — |
| 2022-07-18 | $7.53 | $7.53 | 1,823 | — | — |
| 2022-07-15 | $7.59 | $7.59 | 1,337 | — | — |
| 2022-07-14 | $7.59 | $7.59 | 0 | — | — |
| 2022-07-13 | $7.59 | $7.59 | 851 | — | — |
| 2022-07-12 | $7.60 | $7.60 | 0 | — | — |
| 2022-07-11 | $7.60 | $7.60 | 0 | — | — |
| 2022-07-08 | $7.60 | $7.60 | 0 | — | — |
| 2022-07-07 | $7.60 | $7.60 | 0 | — | — |
| 2022-07-06 | $7.60 | $7.60 | 0 | — | — |
| 2022-07-05 | $7.60 | $7.60 | 0 | — | — |
| 2022-07-01 | $7.60 | $7.60 | 0 | — | — |
| 2022-06-30 | $7.60 | $7.60 | 1,337 | — | — |
| 2022-06-29 | $7.60 | $7.60 | 2,674 | — | — |
| 2022-06-28 | $7.60 | $7.60 | 0 | — | — |
| 2022-06-27 | $7.60 | $7.60 | 0 | — | — |
| 2022-06-24 | $7.60 | $7.60 | 0 | — | — |
| 2022-06-23 | $7.60 | $7.60 | 0 | — | — |
| 2022-06-22 | $7.60 | $7.60 | 729 | — | — |
| 2022-06-21 | $7.64 | $7.64 | 0 | — | — |
| 2022-06-17 | $7.64 | $7.64 | 0 | — | — |
| 2022-06-16 | $7.64 | $7.64 | 0 | — | — |
| 2022-06-15 | $7.64 | $7.64 | 0 | — | — |
| 2022-06-14 | $7.64 | $7.64 | 52,753 | — | — |
| 2022-06-13 | $7.73 | $7.73 | 6,199 | — | — |
| 2022-06-10 | $7.76 | $7.76 | 6,199 | — | — |
| 2022-06-09 | $7.80 | $7.80 | 0 | — | — |
| 2022-06-08 | $7.80 | $7.80 | 0 | — | — |
| 2022-06-07 | $7.80 | $7.80 | 3,039 | — | — |
| 2022-06-06 | $7.87 | $7.87 | 0 | — | — |
| 2022-06-03 | $7.87 | $7.87 | 122 | — | — |
| 2022-06-02 | $7.74 | $7.74 | 4,011 | — | — |
| 2022-06-01 | $7.73 | $7.73 | 0 | — | — |
| 2022-05-31 | $7.73 | $7.73 | 15,315 | — | — |
| 2022-05-27 | $7.74 | $7.74 | 122 | — | — |
| 2022-05-26 | $7.74 | $7.74 | 0 | — | — |
| 2022-05-25 | $7.74 | $7.74 | 608 | — | — |
| 2022-05-24 | $7.82 | $7.82 | 0 | — | — |
| 2022-05-23 | $7.82 | $7.82 | 4,984 | — | — |
| 2022-05-20 | $7.82 | $7.82 | 0 | — | — |
| 2022-05-19 | $7.82 | $7.82 | 486 | — | — |
| 2022-05-18 | $7.82 | $7.82 | 122 | — | — |
| 2022-05-17 | $7.45 | $7.45 | 3,039 | — | — |
| 2022-05-16 | $7.40 | $7.40 | 1,580 | — | — |
| 2022-05-13 | $7.40 | $7.40 | 38,532 | — | — |
| 2022-05-12 | $7.40 | $7.40 | 243 | — | — |
| 2022-05-11 | $7.40 | $7.40 | 9,238 | — | — |
| 2022-05-10 | $7.45 | $7.45 | 4,133 | — | — |
| 2022-05-09 | $7.61 | $7.61 | 1,216 | — | — |
| 2022-05-06 | $7.82 | $7.82 | 0 | — | — |
| 2022-05-05 | $7.82 | $7.82 | 0 | — | — |
| 2022-05-04 | $7.82 | $7.82 | 7,050 | — | — |
| 2022-05-03 | $7.82 | $7.82 | 0 | — | — |
| 2022-05-02 | $7.82 | $7.82 | 972 | — | — |
| 2022-04-29 | $7.82 | $7.82 | 122 | — | — |
| 2022-04-28 | $7.82 | $7.82 | 0 | — | — |
| 2022-04-27 | $7.82 | $7.82 | 3,160 | — | — |
| 2022-04-26 | $8.19 | $8.19 | 0 | — | — |
| 2022-04-25 | $8.19 | $8.19 | 0 | — | — |
| 2022-04-22 | $8.19 | $8.19 | 3,890 | — | — |
| 2022-04-21 | $7.94 | $7.94 | 10,332 | — | — |
| 2022-04-20 | $7.89 | $7.89 | 15,315 | — | — |
| 2022-04-19 | $8.23 | $8.23 | 486 | — | — |
| 2022-04-18 | $8.23 | $8.23 | 24,553 | — | — |
| 2022-04-14 | $8.14 | $8.14 | 0 | — | — |
| 2022-04-13 | $8.14 | $8.14 | 0 | — | — |
| 2022-04-12 | $8.14 | $8.14 | 0 | — | — |
| 2022-04-11 | $8.14 | $8.14 | 2,917 | — | — |
| 2022-04-08 | $8.14 | $8.14 | 9,116 | — | — |
| 2022-04-07 | $8.27 | $8.27 | 4,254 | — | — |
| 2022-04-06 | $8.28 | $8.28 | 972 | — | — |
| 2022-04-05 | $8.33 | $8.33 | 365 | — | — |
| 2022-04-04 | $8.33 | $8.33 | 972 | — | — |
| 2022-04-01 | $8.39 | $8.39 | 0 | — | — |
| 2022-03-31 | $8.39 | $8.39 | 122 | — | — |
| 2022-03-30 | $8.31 | $8.31 | 122 | — | — |
| 2022-03-29 | $8.39 | $8.39 | 2,553 | — | — |
| 2022-03-28 | $8.43 | $8.43 | 486 | — | — |
| 2022-03-25 | $8.43 | $8.43 | 6,199 | — | — |
| 2022-03-24 | $8.39 | $8.39 | 7,536 | — | — |
| 2022-03-23 | $8.39 | $8.39 | 4,254 | — | — |
| 2022-03-22 | $8.47 | $8.47 | 0 | — | — |
| 2022-03-21 | $8.47 | $8.47 | 365 | — | — |
| 2022-03-18 | $8.56 | $8.56 | 0 | — | — |
| 2022-03-17 | $8.56 | $8.56 | 243 | — | — |
| 2022-03-16 | $8.72 | $8.72 | 0 | — | — |
| 2022-03-15 | $8.72 | $8.72 | 0 | — | — |
| 2022-03-14 | $8.72 | $8.72 | 0 | — | — |
| 2022-03-11 | $8.72 | $8.72 | 68,311 | — | — |
| 2022-03-10 | $8.64 | $8.64 | 0 | — | — |
| 2022-03-09 | $8.64 | $8.64 | 0 | — | — |
| 2022-03-08 | $8.64 | $8.64 | 1,337 | — | — |
| 2022-03-07 | $8.80 | $8.80 | 0 | — | — |
| 2022-03-04 | $8.80 | $8.80 | 0 | — | — |
| 2022-03-03 | $8.80 | $8.80 | 365 | — | — |
| 2022-03-02 | $8.80 | $8.80 | 122 | — | — |
| 2022-03-01 | $8.84 | $8.84 | 0 | — | — |
| 2022-02-28 | $8.84 | $8.84 | 4,862 | — | — |
| 2022-02-25 | $8.95 | $8.95 | 0 | — | — |
| 2022-02-24 | $8.52 | $8.52 | 3,063 | — | — |
| 2022-02-23 | $8.50 | $8.50 | 11,231 | — | — |
| 2022-02-22 | $8.50 | $8.50 | 21,697 | — | — |
| 2022-02-18 | $8.46 | $8.46 | 383 | — | — |
| 2022-02-17 | $8.52 | $8.52 | 1,532 | — | — |
| 2022-02-16 | $8.50 | $8.50 | 128 | — | — |
| 2022-02-15 | $8.50 | $8.50 | 22,335 | — | — |
| 2022-02-14 | $8.46 | $8.46 | 0 | — | — |
| 2022-02-11 | $8.46 | $8.46 | 1,404 | — | — |
| 2022-02-10 | $8.43 | $8.43 | 1,787 | — | — |
| 2022-02-09 | $8.48 | $8.48 | 0 | — | — |
| 2022-02-08 | $8.48 | $8.48 | 4,339 | — | — |
| 2022-02-07 | $8.46 | $8.46 | 0 | — | — |
| 2022-02-04 | $8.46 | $8.46 | 2,042 | — | — |
| 2022-02-03 | $8.40 | $8.40 | 4,339 | — | — |
| 2022-02-02 | $8.42 | $8.42 | 38,671 | — | — |
| 2022-02-01 | $8.31 | $8.31 | 17,868 | — | — |
| 2022-01-31 | $8.26 | $8.26 | 8,551 | — | — |
| 2022-01-28 | $8.38 | $8.38 | 1,276 | — | — |
| 2022-01-27 | $8.27 | $8.27 | 0 | — | — |
| 2022-01-26 | $8.27 | $8.27 | 893 | — | — |
| 2022-01-25 | $8.27 | $8.27 | 128 | — | — |
| 2022-01-24 | $8.27 | $8.27 | 383 | — | — |
| 2022-01-21 | $8.38 | $8.38 | 0 | — | — |
| 2022-01-20 | $8.38 | $8.38 | 4,084 | — | — |
| 2022-01-19 | $8.29 | $8.29 | 0 | — | — |
| 2022-01-18 | $8.29 | $8.29 | 0 | — | — |
| 2022-01-14 | $8.29 | $8.29 | 0 | — | — |
| 2022-01-13 | $8.29 | $8.29 | 0 | — | — |
| 2022-01-12 | $8.29 | $8.29 | 0 | — | — |
| 2022-01-11 | $8.29 | $8.29 | 0 | — | — |
| 2022-01-10 | $8.29 | $8.29 | 1,149 | — | — |
| 2022-01-07 | $8.26 | $8.26 | 4,339 | — | — |
| 2022-01-06 | $8.25 | $8.25 | 2,425 | — | — |
| 2022-01-05 | $8.11 | $8.11 | 893 | — | — |
| 2022-01-04 | $8.20 | $8.20 | 4,850 | — | — |
| 2022-01-03 | $7.99 | $7.99 | 7,147 | — | — |