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
- 2007-02-12 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 | $4.60 | $4.95 | 116,700 | — | — |
| 2022-12-29 | $4.66 | $5.02 | 132,900 | — | — |
| 2022-12-28 | $4.48 | $4.83 | 385,400 | — | — |
| 2022-12-27 | $4.64 | $5.00 | 209,100 | — | — |
| 2022-12-23 | $4.56 | $4.91 | 355,400 | — | — |
| 2022-12-22 | $4.37 | $4.71 | 214,400 | — | — |
| 2022-12-21 | $4.38 | $4.72 | 754,100 | — | — |
| 2022-12-20 | $4.26 | $4.59 | 980,500 | — | — |
| 2022-12-19 | $4.35 | $4.69 | 115,300 | — | — |
| 2022-12-16 | $4.52 | $4.87 | 305,100 | — | — |
| 2022-12-15 | $4.63 | $4.99 | 145,200 | — | — |
| 2022-12-14 | $4.98 | $5.36 | 249,000 | — | — |
| 2022-12-13 | $4.99 | $5.37 | 551,000 | — | — |
| 2022-12-12 | $4.80 | $5.17 | 201,400 | — | — |
| 2022-12-09 | $4.99 | $5.37 | 208,900 | — | — |
| 2022-12-08 | $5.08 | $5.47 | 105,900 | — | — |
| 2022-12-07 | $5.13 | $5.53 | 118,100 | — | — |
| 2022-12-06 | $5.23 | $5.63 | 164,700 | — | — |
| 2022-12-05 | $5.24 | $5.64 | 138,300 | — | — |
| 2022-12-02 | $5.24 | $5.64 | 89,800 | — | — |
| 2022-12-01 | $5.39 | $5.76 | 84,200 | — | — |
| 2022-11-30 | $5.36 | $5.73 | 125,400 | — | — |
| 2022-11-29 | $5.21 | $5.57 | 118,300 | — | — |
| 2022-11-28 | $5.40 | $5.77 | 114,500 | — | — |
| 2022-11-25 | $5.36 | $5.73 | 44,900 | — | — |
| 2022-11-23 | $5.25 | $5.61 | 207,200 | — | — |
| 2022-11-22 | $5.31 | $5.68 | 165,500 | — | — |
| 2022-11-21 | $5.47 | $5.85 | 135,800 | — | — |
| 2022-11-18 | $5.57 | $5.95 | 162,800 | — | — |
| 2022-11-17 | $5.59 | $5.98 | 106,000 | — | — |
| 2022-11-16 | $5.61 | $6.00 | 87,300 | — | — |
| 2022-11-15 | $5.75 | $6.15 | 173,900 | — | — |
| 2022-11-14 | $5.50 | $5.88 | 363,000 | — | — |
| 2022-11-11 | $5.61 | $6.00 | 170,800 | — | — |
| 2022-11-10 | $5.68 | $6.07 | 275,400 | — | — |
| 2022-11-09 | $5.16 | $5.52 | 353,500 | — | — |
| 2022-11-08 | $5.14 | $5.50 | 161,600 | — | — |
| 2022-11-07 | $5.04 | $5.39 | 205,600 | — | — |
| 2022-11-04 | $4.75 | $5.08 | 289,600 | — | — |
| 2022-11-03 | $5.03 | $5.38 | 145,500 | — | — |
| 2022-11-02 | $5.24 | $5.60 | 126,400 | — | — |
| 2022-11-01 | $5.48 | $5.86 | 136,600 | — | — |
| 2022-10-31 | $5.43 | $5.81 | 141,700 | — | — |
| 2022-10-28 | $5.54 | $5.92 | 104,600 | — | — |
| 2022-10-27 | $5.45 | $5.83 | 109,500 | — | — |
| 2022-10-26 | $5.36 | $5.73 | 110,500 | — | — |
| 2022-10-25 | $5.27 | $5.63 | 116,400 | — | — |
| 2022-10-24 | $4.96 | $5.30 | 73,100 | — | — |
| 2022-10-21 | $4.97 | $5.31 | 97,300 | — | — |
| 2022-10-20 | $4.82 | $5.15 | 75,700 | — | — |
| 2022-10-19 | $4.87 | $5.21 | 109,900 | — | — |
| 2022-10-18 | $4.91 | $5.25 | 86,400 | — | — |
| 2022-10-17 | $5.00 | $5.35 | 115,600 | — | — |
| 2022-10-14 | $4.80 | $5.13 | 97,600 | — | — |
| 2022-10-13 | $4.87 | $5.21 | 191,200 | — | — |
| 2022-10-12 | $4.72 | $5.05 | 84,700 | — | — |
| 2022-10-11 | $4.74 | $5.07 | 54,400 | — | — |
| 2022-10-10 | $4.86 | $5.20 | 98,600 | — | — |
| 2022-10-07 | $4.78 | $5.11 | 63,600 | — | — |
| 2022-10-06 | $4.94 | $5.28 | 73,000 | — | — |
| 2022-10-05 | $5.01 | $5.36 | 96,100 | — | — |
| 2022-10-04 | $5.09 | $5.44 | 141,300 | — | — |
| 2022-10-03 | $4.98 | $5.32 | 95,300 | — | — |
| 2022-09-30 | $4.76 | $5.09 | 105,200 | — | — |
| 2022-09-29 | $4.77 | $5.10 | 107,100 | — | — |
| 2022-09-28 | $4.83 | $5.16 | 90,900 | — | — |
| 2022-09-27 | $4.72 | $5.05 | 121,100 | — | — |
| 2022-09-26 | $4.77 | $5.10 | 100,200 | — | — |
| 2022-09-23 | $4.85 | $5.19 | 158,200 | — | — |
| 2022-09-22 | $4.92 | $5.26 | 102,000 | — | — |
| 2022-09-21 | $5.03 | $5.38 | 204,600 | — | — |
| 2022-09-20 | $5.17 | $5.53 | 107,900 | — | — |
| 2022-09-19 | $5.31 | $5.68 | 124,300 | — | — |
| 2022-09-16 | $5.29 | $5.66 | 456,500 | — | — |
| 2022-09-15 | $5.32 | $5.69 | 209,700 | — | — |
| 2022-09-14 | $5.24 | $5.60 | 127,000 | — | — |
| 2022-09-13 | $5.33 | $5.70 | 141,800 | — | — |
| 2022-09-12 | $5.67 | $6.06 | 104,900 | — | — |
| 2022-09-09 | $5.55 | $5.93 | 105,200 | — | — |
| 2022-09-08 | $5.47 | $5.85 | 132,300 | — | — |
| 2022-09-07 | $5.56 | $5.94 | 363,000 | — | — |
| 2022-09-06 | $5.44 | $5.82 | 325,600 | — | — |
| 2022-09-02 | $5.60 | $5.99 | 238,100 | — | — |
| 2022-09-01 | $5.69 | $6.04 | 295,900 | — | — |
| 2022-08-31 | $5.77 | $6.13 | 148,900 | — | — |
| 2022-08-30 | $5.87 | $6.23 | 210,100 | — | — |
| 2022-08-29 | $6.03 | $6.40 | 128,300 | — | — |
| 2022-08-26 | $6.05 | $6.42 | 110,400 | — | — |
| 2022-08-25 | $6.24 | $6.62 | 228,600 | — | — |
| 2022-08-24 | $6.08 | $6.45 | 205,800 | — | — |
| 2022-08-23 | $6.09 | $6.47 | 146,900 | — | — |
| 2022-08-22 | $6.13 | $6.51 | 129,500 | — | — |
| 2022-08-19 | $6.20 | $6.58 | 177,100 | — | — |
| 2022-08-18 | $6.27 | $6.66 | 222,400 | — | — |
| 2022-08-17 | $6.11 | $6.49 | 197,600 | — | — |
| 2022-08-16 | $6.28 | $6.67 | 234,800 | — | — |
| 2022-08-15 | $6.19 | $6.57 | 229,300 | — | — |
| 2022-08-12 | $6.10 | $6.48 | 203,800 | — | — |
| 2022-08-11 | $5.95 | $6.32 | 221,100 | — | — |
| 2022-08-10 | $6.02 | $6.39 | 326,400 | — | — |
| 2022-08-09 | $6.09 | $6.47 | 305,900 | — | — |
| 2022-08-08 | $6.34 | $6.73 | 1,006,200 | — | — |
| 2022-08-05 | $7.66 | $8.13 | 253,600 | — | — |
| 2022-08-04 | $7.39 | $7.85 | 218,800 | — | — |
| 2022-08-03 | $7.65 | $8.12 | 146,100 | — | — |
| 2022-08-02 | $7.59 | $8.06 | 160,200 | — | — |
| 2022-08-01 | $7.54 | $8.00 | 105,300 | — | — |
| 2022-07-29 | $7.46 | $7.92 | 137,900 | — | — |
| 2022-07-28 | $7.49 | $7.95 | 106,500 | — | — |
| 2022-07-27 | $7.40 | $7.86 | 145,500 | — | — |
| 2022-07-26 | $7.13 | $7.57 | 110,900 | — | — |
| 2022-07-25 | $7.13 | $7.57 | 83,800 | — | — |
| 2022-07-22 | $7.13 | $7.57 | 155,600 | — | — |
| 2022-07-21 | $7.16 | $7.60 | 122,200 | — | — |
| 2022-07-20 | $7.19 | $7.63 | 148,600 | — | — |
| 2022-07-19 | $7.10 | $7.54 | 204,600 | — | — |
| 2022-07-18 | $6.87 | $7.29 | 178,000 | — | — |
| 2022-07-15 | $6.83 | $7.25 | 210,300 | — | — |
| 2022-07-14 | $6.74 | $7.16 | 221,500 | — | — |
| 2022-07-13 | $6.80 | $7.22 | 350,000 | — | — |
| 2022-07-12 | $7.12 | $7.56 | 480,600 | — | — |
| 2022-07-11 | $6.82 | $7.24 | 209,000 | — | — |
| 2022-07-08 | $7.03 | $7.46 | 228,400 | — | — |
| 2022-07-07 | $7.01 | $7.44 | 562,500 | — | — |
| 2022-07-06 | $6.77 | $7.19 | 393,300 | — | — |
| 2022-07-05 | $6.91 | $7.34 | 347,100 | — | — |
| 2022-07-01 | $6.76 | $7.18 | 226,000 | — | — |
| 2022-06-30 | $6.76 | $7.18 | 517,200 | — | — |
| 2022-06-29 | $6.52 | $6.92 | 364,600 | — | — |
| 2022-06-28 | $6.66 | $7.07 | 700,400 | — | — |
| 2022-06-27 | $6.62 | $7.03 | 504,100 | — | — |
| 2022-06-24 | $6.33 | $6.72 | 7,714,400 | — | — |
| 2022-06-23 | $5.97 | $6.34 | 383,400 | — | — |
| 2022-06-22 | $5.99 | $6.36 | 569,100 | — | — |
| 2022-06-21 | $5.96 | $6.33 | 661,300 | — | — |
| 2022-06-17 | $5.86 | $6.22 | 393,400 | — | — |
| 2022-06-16 | $5.74 | $6.09 | 410,500 | — | — |
| 2022-06-15 | $5.80 | $6.16 | 351,700 | — | — |
| 2022-06-14 | $5.80 | $6.16 | 253,900 | — | — |
| 2022-06-13 | $5.52 | $5.86 | 315,800 | — | — |
| 2022-06-10 | $5.76 | $6.11 | 215,300 | — | — |
| 2022-06-09 | $5.74 | $6.09 | 403,800 | — | — |
| 2022-06-08 | $5.73 | $6.08 | 368,700 | — | — |
| 2022-06-07 | $6.01 | $6.38 | 745,500 | — | — |
| 2022-06-06 | $6.36 | $6.75 | 299,300 | — | — |
| 2022-06-03 | $6.47 | $6.87 | 193,700 | — | — |
| 2022-06-02 | $6.67 | $7.08 | 162,000 | — | — |
| 2022-06-01 | $6.62 | $6.99 | 413,300 | — | — |
| 2022-05-31 | $6.44 | $6.80 | 239,300 | — | — |
| 2022-05-27 | $6.54 | $6.90 | 158,100 | — | — |
| 2022-05-26 | $6.31 | $6.66 | 250,300 | — | — |
| 2022-05-25 | $5.98 | $6.31 | 189,300 | — | — |
| 2022-05-24 | $5.85 | $6.17 | 244,600 | — | — |
| 2022-05-23 | $6.20 | $6.54 | 1,364,200 | — | — |
| 2022-05-20 | $6.24 | $6.58 | 151,100 | — | — |
| 2022-05-19 | $6.25 | $6.59 | 157,900 | — | — |
| 2022-05-18 | $6.30 | $6.65 | 141,500 | — | — |
| 2022-05-17 | $6.49 | $6.85 | 208,000 | — | — |
| 2022-05-16 | $6.31 | $6.66 | 223,600 | — | — |
| 2022-05-13 | $6.31 | $6.66 | 505,700 | — | — |
| 2022-05-12 | $6.46 | $6.82 | 374,400 | — | — |
| 2022-05-11 | $6.27 | $6.62 | 579,500 | — | — |
| 2022-05-10 | $6.21 | $6.55 | 509,600 | — | — |
| 2022-05-09 | $5.77 | $6.09 | 424,700 | — | — |
| 2022-05-06 | $5.92 | $6.25 | 562,800 | — | — |
| 2022-05-05 | $5.99 | $6.32 | 1,123,100 | — | — |
| 2022-05-04 | $6.23 | $6.57 | 194,600 | — | — |
| 2022-05-03 | $6.18 | $6.52 | 264,900 | — | — |
| 2022-05-02 | $6.37 | $6.72 | 1,011,100 | — | — |
| 2022-04-29 | $6.27 | $6.62 | 296,900 | — | — |
| 2022-04-28 | $6.30 | $6.65 | 367,300 | — | — |
| 2022-04-27 | $6.06 | $6.39 | 151,900 | — | — |
| 2022-04-26 | $6.10 | $6.44 | 155,400 | — | — |
| 2022-04-25 | $6.32 | $6.67 | 201,400 | — | — |
| 2022-04-22 | $6.35 | $6.70 | 195,500 | — | — |
| 2022-04-21 | $6.61 | $6.97 | 143,100 | — | — |
| 2022-04-20 | $6.71 | $7.08 | 176,000 | — | — |
| 2022-04-19 | $6.63 | $7.00 | 300,200 | — | — |
| 2022-04-18 | $6.21 | $6.55 | 351,900 | — | — |
| 2022-04-14 | $6.68 | $7.05 | 198,200 | — | — |
| 2022-04-13 | $6.66 | $7.03 | 148,800 | — | — |
| 2022-04-12 | $6.62 | $6.99 | 205,500 | — | — |
| 2022-04-11 | $6.57 | $6.93 | 282,500 | — | — |
| 2022-04-08 | $6.63 | $7.00 | 139,600 | — | — |
| 2022-04-07 | $6.74 | $7.11 | 158,400 | — | — |
| 2022-04-06 | $6.77 | $7.14 | 210,700 | — | — |
| 2022-04-05 | $6.79 | $7.16 | 168,200 | — | — |
| 2022-04-04 | $6.96 | $7.34 | 199,600 | — | — |
| 2022-04-01 | $6.87 | $7.25 | 290,800 | — | — |
| 2022-03-31 | $6.81 | $7.19 | 447,500 | — | — |
| 2022-03-30 | $6.95 | $7.33 | 271,900 | — | — |
| 2022-03-29 | $7.18 | $7.58 | 328,100 | — | — |
| 2022-03-28 | $6.89 | $7.27 | 483,100 | — | — |
| 2022-03-25 | $6.79 | $7.16 | 880,000 | — | — |
| 2022-03-24 | $7.42 | $7.83 | 276,200 | — | — |
| 2022-03-23 | $7.19 | $7.59 | 269,400 | — | — |
| 2022-03-22 | $7.42 | $7.83 | 203,300 | — | — |
| 2022-03-21 | $7.26 | $7.66 | 207,000 | — | — |
| 2022-03-18 | $7.27 | $7.67 | 575,000 | — | — |
| 2022-03-17 | $7.16 | $7.52 | 211,900 | — | — |
| 2022-03-16 | $7.14 | $7.50 | 296,000 | — | — |
| 2022-03-15 | $7.17 | $7.53 | 313,800 | — | — |
| 2022-03-14 | $6.55 | $6.88 | 664,000 | — | — |
| 2022-03-11 | $7.29 | $7.66 | 393,300 | — | — |
| 2022-03-10 | $7.37 | $7.74 | 218,700 | — | — |
| 2022-03-09 | $7.47 | $7.85 | 415,900 | — | — |
| 2022-03-08 | $6.90 | $7.25 | 569,700 | — | — |
| 2022-03-07 | $6.67 | $7.01 | 357,900 | — | — |
| 2022-03-04 | $7.50 | $7.88 | 396,900 | — | — |
| 2022-03-03 | $7.72 | $8.11 | 207,500 | — | — |
| 2022-03-02 | $7.54 | $7.92 | 314,700 | — | — |
| 2022-03-01 | $7.24 | $7.61 | 243,600 | — | — |
| 2022-02-28 | $7.12 | $7.48 | 173,800 | — | — |
| 2022-02-25 | $7.14 | $7.50 | 110,200 | — | — |
| 2022-02-24 | $6.98 | $7.33 | 219,400 | — | — |
| 2022-02-23 | $6.97 | $7.32 | 153,900 | — | — |
| 2022-02-22 | $7.17 | $7.53 | 909,500 | — | — |
| 2022-02-18 | $7.42 | $7.80 | 255,700 | — | — |
| 2022-02-17 | $7.43 | $7.81 | 275,100 | — | — |
| 2022-02-16 | $7.66 | $8.05 | 310,300 | — | — |
| 2022-02-15 | $7.56 | $7.94 | 336,100 | — | — |
| 2022-02-14 | $7.14 | $7.50 | 261,000 | — | — |
| 2022-02-11 | $7.08 | $7.44 | 232,300 | — | — |
| 2022-02-10 | $7.13 | $7.49 | 168,900 | — | — |
| 2022-02-09 | $7.17 | $7.53 | 364,000 | — | — |
| 2022-02-08 | $7.12 | $7.48 | 383,500 | — | — |
| 2022-02-07 | $6.88 | $7.23 | 221,500 | — | — |
| 2022-02-04 | $6.80 | $7.15 | 624,100 | — | — |
| 2022-02-03 | $6.67 | $7.01 | 279,600 | — | — |
| 2022-02-02 | $6.79 | $7.13 | 307,200 | — | — |
| 2022-02-01 | $6.67 | $7.01 | 284,700 | — | — |
| 2022-01-31 | $6.46 | $6.79 | 160,000 | — | — |
| 2022-01-28 | $6.20 | $6.51 | 178,500 | — | — |
| 2022-01-27 | $6.21 | $6.53 | 239,400 | — | — |
| 2022-01-26 | $6.43 | $6.76 | 300,100 | — | — |
| 2022-01-25 | $6.28 | $6.60 | 283,400 | — | — |
| 2022-01-24 | $6.27 | $6.59 | 364,500 | — | — |
| 2022-01-21 | $6.33 | $6.65 | 354,900 | — | — |
| 2022-01-20 | $6.46 | $6.79 | 215,400 | — | — |
| 2022-01-19 | $6.44 | $6.77 | 221,000 | — | — |
| 2022-01-18 | $6.76 | $7.10 | 372,800 | — | — |
| 2022-01-14 | $6.92 | $7.27 | 234,900 | — | — |
| 2022-01-13 | $7.24 | $7.61 | 205,200 | — | — |
| 2022-01-12 | $7.28 | $7.65 | 341,700 | — | — |
| 2022-01-11 | $7.25 | $7.62 | 301,400 | — | — |
| 2022-01-10 | $7.08 | $7.44 | 339,000 | — | — |
| 2022-01-07 | $7.22 | $7.59 | 242,700 | — | — |
| 2022-01-06 | $7.65 | $8.04 | 269,100 | — | — |
| 2022-01-05 | $7.43 | $7.81 | 332,400 | — | — |
| 2022-01-04 | $7.62 | $8.01 | 444,600 | — | — |
| 2022-01-03 | $7.78 | $8.17 | 256,400 | — | — |