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
- 1999-11-12 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 | $7.03 | $7.03 | 154,100 | — | — |
| 2022-12-29 | $6.95 | $6.95 | 532,600 | — | — |
| 2022-12-28 | $6.90 | $6.90 | 213,400 | — | — |
| 2022-12-27 | $7.04 | $7.04 | 517,300 | — | — |
| 2022-12-23 | $7.33 | $7.33 | 124,600 | — | — |
| 2022-12-22 | $7.39 | $7.39 | 318,500 | — | — |
| 2022-12-21 | $7.65 | $7.65 | 391,800 | — | — |
| 2022-12-20 | $7.90 | $7.90 | 288,600 | — | — |
| 2022-12-19 | $7.65 | $7.65 | 247,600 | — | — |
| 2022-12-16 | $7.88 | $7.88 | 657,700 | — | — |
| 2022-12-15 | $7.92 | $7.92 | 309,900 | — | — |
| 2022-12-14 | $8.12 | $8.12 | 346,600 | — | — |
| 2022-12-13 | $8.16 | $8.16 | 555,600 | — | — |
| 2022-12-12 | $8.13 | $8.13 | 277,200 | — | — |
| 2022-12-09 | $8.06 | $8.06 | 374,200 | — | — |
| 2022-12-08 | $8.22 | $8.22 | 561,800 | — | — |
| 2022-12-07 | $7.82 | $7.82 | 357,900 | — | — |
| 2022-12-06 | $7.63 | $7.63 | 491,800 | — | — |
| 2022-12-05 | $7.66 | $7.66 | 697,400 | — | — |
| 2022-12-02 | $7.91 | $7.91 | 567,600 | — | — |
| 2022-12-01 | $7.54 | $7.54 | 593,100 | — | — |
| 2022-11-30 | $7.26 | $7.26 | 495,300 | — | — |
| 2022-11-29 | $7.06 | $7.06 | 390,400 | — | — |
| 2022-11-28 | $7.00 | $7.00 | 342,600 | — | — |
| 2022-11-25 | $7.22 | $7.22 | 158,900 | — | — |
| 2022-11-23 | $7.22 | $7.22 | 256,100 | — | — |
| 2022-11-22 | $7.18 | $7.18 | 325,100 | — | — |
| 2022-11-21 | $7.10 | $7.10 | 755,200 | — | — |
| 2022-11-18 | $6.83 | $6.83 | 478,600 | — | — |
| 2022-11-17 | $7.24 | $7.24 | 660,100 | — | — |
| 2022-11-16 | $7.05 | $7.05 | 848,900 | — | — |
| 2022-11-15 | $6.82 | $6.82 | 1,385,800 | — | — |
| 2022-11-14 | $6.81 | $6.81 | 1,754,300 | — | — |
| 2022-11-11 | $5.51 | $5.51 | 184,500 | — | — |
| 2022-11-10 | $5.38 | $5.38 | 222,300 | — | — |
| 2022-11-09 | $5.32 | $5.32 | 168,900 | — | — |
| 2022-11-08 | $5.46 | $5.46 | 194,900 | — | — |
| 2022-11-07 | $5.38 | $5.38 | 271,800 | — | — |
| 2022-11-04 | $5.34 | $5.34 | 100,600 | — | — |
| 2022-11-03 | $5.44 | $5.44 | 104,700 | — | — |
| 2022-11-02 | $5.58 | $5.58 | 202,900 | — | — |
| 2022-11-01 | $5.58 | $5.58 | 167,500 | — | — |
| 2022-10-31 | $5.34 | $5.34 | 229,900 | — | — |
| 2022-10-28 | $5.36 | $5.36 | 120,600 | — | — |
| 2022-10-27 | $5.25 | $5.25 | 153,300 | — | — |
| 2022-10-26 | $5.45 | $5.45 | 143,600 | — | — |
| 2022-10-25 | $5.46 | $5.46 | 170,400 | — | — |
| 2022-10-24 | $5.37 | $5.37 | 147,200 | — | — |
| 2022-10-21 | $5.34 | $5.34 | 167,500 | — | — |
| 2022-10-20 | $5.15 | $5.15 | 120,300 | — | — |
| 2022-10-19 | $5.12 | $5.12 | 133,300 | — | — |
| 2022-10-18 | $5.23 | $5.23 | 90,200 | — | — |
| 2022-10-17 | $5.22 | $5.22 | 140,200 | — | — |
| 2022-10-14 | $5.04 | $5.04 | 262,100 | — | — |
| 2022-10-13 | $5.10 | $5.10 | 165,000 | — | — |
| 2022-10-12 | $5.00 | $5.00 | 248,100 | — | — |
| 2022-10-11 | $4.99 | $4.99 | 272,500 | — | — |
| 2022-10-10 | $5.07 | $5.07 | 191,500 | — | — |
| 2022-10-07 | $5.25 | $5.25 | 202,000 | — | — |
| 2022-10-06 | $5.39 | $5.39 | 141,200 | — | — |
| 2022-10-05 | $5.52 | $5.52 | 160,800 | — | — |
| 2022-10-04 | $5.65 | $5.65 | 149,800 | — | — |
| 2022-10-03 | $5.56 | $5.56 | 243,400 | — | — |
| 2022-09-30 | $5.49 | $5.49 | 210,000 | — | — |
| 2022-09-29 | $5.48 | $5.48 | 170,700 | — | — |
| 2022-09-28 | $5.53 | $5.53 | 169,100 | — | — |
| 2022-09-27 | $5.40 | $5.40 | 176,200 | — | — |
| 2022-09-26 | $5.25 | $5.25 | 209,400 | — | — |
| 2022-09-23 | $5.27 | $5.27 | 233,800 | — | — |
| 2022-09-22 | $5.44 | $5.44 | 253,700 | — | — |
| 2022-09-21 | $5.53 | $5.53 | 160,000 | — | — |
| 2022-09-20 | $5.63 | $5.63 | 167,300 | — | — |
| 2022-09-19 | $5.78 | $5.78 | 124,700 | — | — |
| 2022-09-16 | $5.88 | $5.88 | 242,200 | — | — |
| 2022-09-15 | $5.87 | $5.87 | 147,700 | — | — |
| 2022-09-14 | $5.85 | $5.85 | 255,000 | — | — |
| 2022-09-13 | $5.81 | $5.81 | 219,000 | — | — |
| 2022-09-12 | $5.98 | $5.98 | 233,500 | — | — |
| 2022-09-09 | $6.03 | $6.03 | 242,800 | — | — |
| 2022-09-08 | $5.87 | $5.87 | 225,200 | — | — |
| 2022-09-07 | $6.03 | $6.03 | 567,500 | — | — |
| 2022-09-06 | $5.75 | $5.75 | 312,700 | — | — |
| 2022-09-02 | $5.63 | $5.63 | 302,700 | — | — |
| 2022-09-01 | $5.72 | $5.72 | 446,900 | — | — |
| 2022-08-31 | $5.96 | $5.96 | 521,900 | — | — |
| 2022-08-30 | $5.74 | $5.74 | 421,700 | — | — |
| 2022-08-29 | $5.67 | $5.67 | 296,500 | — | — |
| 2022-08-26 | $5.62 | $5.62 | 296,400 | — | — |
| 2022-08-25 | $5.71 | $5.71 | 152,600 | — | — |
| 2022-08-24 | $5.63 | $5.63 | 170,700 | — | — |
| 2022-08-23 | $5.69 | $5.69 | 356,900 | — | — |
| 2022-08-22 | $5.58 | $5.58 | 516,300 | — | — |
| 2022-08-19 | $5.29 | $5.29 | 301,600 | — | — |
| 2022-08-18 | $5.42 | $5.42 | 635,500 | — | — |
| 2022-08-17 | $5.08 | $5.08 | 729,500 | — | — |
| 2022-08-16 | $5.33 | $5.33 | 892,600 | — | — |
| 2022-08-15 | $6.04 | $6.04 | 584,500 | — | — |
| 2022-08-12 | $5.87 | $5.87 | 297,900 | — | — |
| 2022-08-11 | $5.83 | $5.83 | 261,200 | — | — |
| 2022-08-10 | $5.94 | $5.94 | 234,200 | — | — |
| 2022-08-09 | $5.68 | $5.68 | 224,300 | — | — |
| 2022-08-08 | $5.77 | $5.77 | 233,100 | — | — |
| 2022-08-05 | $5.78 | $5.78 | 406,100 | — | — |
| 2022-08-04 | $6.16 | $6.16 | 354,500 | — | — |
| 2022-08-03 | $6.10 | $6.10 | 542,100 | — | — |
| 2022-08-02 | $5.83 | $5.83 | 291,800 | — | — |
| 2022-08-01 | $5.64 | $5.64 | 377,900 | — | — |
| 2022-07-29 | $5.65 | $5.65 | 155,200 | — | — |
| 2022-07-28 | $5.59 | $5.59 | 126,300 | — | — |
| 2022-07-27 | $5.60 | $5.60 | 202,200 | — | — |
| 2022-07-26 | $5.38 | $5.38 | 132,200 | — | — |
| 2022-07-25 | $5.39 | $5.39 | 293,600 | — | — |
| 2022-07-22 | $5.54 | $5.54 | 143,900 | — | — |
| 2022-07-21 | $5.75 | $5.75 | 204,700 | — | — |
| 2022-07-20 | $5.71 | $5.71 | 125,100 | — | — |
| 2022-07-19 | $5.67 | $5.67 | 167,200 | — | — |
| 2022-07-18 | $5.60 | $5.60 | 277,500 | — | — |
| 2022-07-15 | $5.43 | $5.43 | 122,900 | — | — |
| 2022-07-14 | $5.33 | $5.33 | 256,500 | — | — |
| 2022-07-13 | $5.34 | $5.34 | 192,100 | — | — |
| 2022-07-12 | $5.33 | $5.33 | 211,100 | — | — |
| 2022-07-11 | $5.41 | $5.41 | 148,700 | — | — |
| 2022-07-08 | $5.65 | $5.65 | 225,100 | — | — |
| 2022-07-07 | $5.57 | $5.57 | 217,200 | — | — |
| 2022-07-06 | $5.47 | $5.47 | 122,300 | — | — |
| 2022-07-05 | $5.40 | $5.40 | 120,400 | — | — |
| 2022-07-01 | $5.36 | $5.36 | 161,400 | — | — |
| 2022-06-30 | $5.34 | $5.34 | 131,200 | — | — |
| 2022-06-29 | $5.33 | $5.33 | 175,000 | — | — |
| 2022-06-28 | $5.45 | $5.45 | 155,900 | — | — |
| 2022-06-27 | $5.62 | $5.62 | 215,900 | — | — |
| 2022-06-24 | $5.63 | $5.63 | 287,100 | — | — |
| 2022-06-23 | $5.62 | $5.62 | 620,000 | — | — |
| 2022-06-22 | $5.51 | $5.51 | 494,800 | — | — |
| 2022-06-21 | $5.46 | $5.46 | 250,000 | — | — |
| 2022-06-17 | $5.30 | $5.30 | 737,200 | — | — |
| 2022-06-16 | $5.12 | $5.12 | 316,000 | — | — |
| 2022-06-15 | $5.38 | $5.38 | 332,600 | — | — |
| 2022-06-14 | $5.34 | $5.34 | 370,100 | — | — |
| 2022-06-13 | $5.32 | $5.32 | 429,700 | — | — |
| 2022-06-10 | $5.57 | $5.57 | 164,600 | — | — |
| 2022-06-09 | $5.66 | $5.66 | 235,800 | — | — |
| 2022-06-08 | $5.83 | $5.83 | 250,400 | — | — |
| 2022-06-07 | $5.71 | $5.71 | 559,900 | — | — |
| 2022-06-06 | $5.69 | $5.69 | 214,700 | — | — |
| 2022-06-03 | $5.81 | $5.81 | 227,400 | — | — |
| 2022-06-02 | $5.79 | $5.79 | 864,300 | — | — |
| 2022-06-01 | $5.55 | $5.55 | 188,400 | — | — |
| 2022-05-31 | $5.56 | $5.56 | 252,500 | — | — |
| 2022-05-27 | $5.78 | $5.78 | 449,400 | — | — |
| 2022-05-26 | $5.46 | $5.46 | 121,400 | — | — |
| 2022-05-25 | $5.32 | $5.32 | 237,900 | — | — |
| 2022-05-24 | $5.18 | $5.18 | 368,900 | — | — |
| 2022-05-23 | $5.47 | $5.47 | 203,100 | — | — |
| 2022-05-20 | $5.40 | $5.40 | 287,600 | — | — |
| 2022-05-19 | $5.75 | $5.75 | 301,700 | — | — |
| 2022-05-18 | $5.57 | $5.57 | 503,200 | — | — |
| 2022-05-17 | $5.72 | $5.72 | 384,200 | — | — |
| 2022-05-16 | $5.52 | $5.52 | 1,174,200 | — | — |
| 2022-05-13 | $5.31 | $5.31 | 1,212,800 | — | — |
| 2022-05-12 | $4.44 | $4.44 | 511,600 | — | — |
| 2022-05-11 | $4.42 | $4.42 | 419,900 | — | — |
| 2022-05-10 | $4.48 | $4.48 | 434,600 | — | — |
| 2022-05-09 | $4.41 | $4.41 | 372,300 | — | — |
| 2022-05-06 | $4.54 | $4.54 | 337,300 | — | — |
| 2022-05-05 | $4.64 | $4.64 | 503,600 | — | — |
| 2022-05-04 | $4.91 | $4.91 | 311,900 | — | — |
| 2022-05-03 | $4.80 | $4.80 | 143,900 | — | — |
| 2022-05-02 | $4.73 | $4.73 | 254,600 | — | — |
| 2022-04-29 | $4.67 | $4.67 | 188,600 | — | — |
| 2022-04-28 | $4.72 | $4.72 | 324,300 | — | — |
| 2022-04-27 | $4.59 | $4.59 | 336,700 | — | — |
| 2022-04-26 | $4.59 | $4.59 | 273,100 | — | — |
| 2022-04-25 | $4.68 | $4.68 | 272,800 | — | — |
| 2022-04-22 | $4.66 | $4.66 | 303,100 | — | — |
| 2022-04-21 | $4.69 | $4.69 | 273,300 | — | — |
| 2022-04-20 | $4.80 | $4.80 | 197,200 | — | — |
| 2022-04-19 | $4.87 | $4.87 | 206,000 | — | — |
| 2022-04-18 | $4.77 | $4.77 | 277,700 | — | — |
| 2022-04-14 | $4.81 | $4.81 | 187,300 | — | — |
| 2022-04-13 | $4.94 | $4.94 | 137,000 | — | — |
| 2022-04-12 | $4.88 | $4.88 | 215,300 | — | — |
| 2022-04-11 | $4.94 | $4.94 | 355,300 | — | — |
| 2022-04-08 | $4.92 | $4.92 | 227,900 | — | — |
| 2022-04-07 | $5.02 | $5.02 | 342,800 | — | — |
| 2022-04-06 | $5.09 | $5.09 | 464,800 | — | — |
| 2022-04-05 | $5.24 | $5.24 | 455,800 | — | — |
| 2022-04-04 | $5.46 | $5.46 | 242,900 | — | — |
| 2022-04-01 | $5.50 | $5.50 | 354,400 | — | — |
| 2022-03-31 | $5.56 | $5.56 | 356,500 | — | — |
| 2022-03-30 | $5.41 | $5.41 | 451,900 | — | — |
| 2022-03-29 | $5.42 | $5.42 | 278,100 | — | — |
| 2022-03-28 | $5.31 | $5.31 | 287,100 | — | — |
| 2022-03-25 | $5.32 | $5.32 | 219,500 | — | — |
| 2022-03-24 | $5.43 | $5.43 | 160,400 | — | — |
| 2022-03-23 | $5.45 | $5.45 | 197,800 | — | — |
| 2022-03-22 | $5.52 | $5.52 | 193,700 | — | — |
| 2022-03-21 | $5.38 | $5.38 | 247,000 | — | — |
| 2022-03-18 | $5.55 | $5.55 | 520,600 | — | — |
| 2022-03-17 | $5.28 | $5.28 | 390,300 | — | — |
| 2022-03-16 | $5.25 | $5.25 | 244,300 | — | — |
| 2022-03-15 | $5.09 | $5.09 | 328,500 | — | — |
| 2022-03-14 | $4.86 | $4.86 | 497,900 | — | — |
| 2022-03-11 | $5.10 | $5.10 | 423,700 | — | — |
| 2022-03-10 | $5.20 | $5.20 | 190,000 | — | — |
| 2022-03-09 | $5.25 | $5.25 | 362,000 | — | — |
| 2022-03-08 | $5.17 | $5.17 | 411,200 | — | — |
| 2022-03-07 | $5.11 | $5.11 | 423,200 | — | — |
| 2022-03-04 | $5.31 | $5.31 | 371,700 | — | — |
| 2022-03-03 | $5.36 | $5.36 | 332,000 | — | — |
| 2022-03-02 | $5.34 | $5.34 | 437,000 | — | — |
| 2022-03-01 | $5.31 | $5.31 | 295,800 | — | — |
| 2022-02-28 | $5.32 | $5.32 | 594,700 | — | — |
| 2022-02-25 | $5.09 | $5.09 | 624,700 | — | — |
| 2022-02-24 | $4.83 | $4.83 | 686,300 | — | — |
| 2022-02-23 | $4.69 | $4.69 | 543,600 | — | — |
| 2022-02-22 | $4.71 | $4.71 | 411,000 | — | — |
| 2022-02-18 | $4.78 | $4.78 | 320,700 | — | — |
| 2022-02-17 | $4.85 | $4.85 | 245,200 | — | — |
| 2022-02-16 | $4.97 | $4.97 | 277,700 | — | — |
| 2022-02-15 | $5.07 | $5.07 | 246,100 | — | — |
| 2022-02-14 | $4.80 | $4.80 | 399,500 | — | — |
| 2022-02-11 | $4.83 | $4.83 | 449,600 | — | — |
| 2022-02-10 | $4.95 | $4.95 | 306,100 | — | — |
| 2022-02-09 | $5.15 | $5.15 | 253,600 | — | — |
| 2022-02-08 | $5.01 | $5.01 | 212,200 | — | — |
| 2022-02-07 | $5.01 | $5.01 | 256,000 | — | — |
| 2022-02-04 | $5.05 | $5.05 | 280,100 | — | — |
| 2022-02-03 | $4.93 | $4.93 | 249,000 | — | — |
| 2022-02-02 | $5.08 | $5.08 | 335,200 | — | — |
| 2022-02-01 | $5.26 | $5.26 | 454,500 | — | — |
| 2022-01-31 | $5.17 | $5.17 | 514,100 | — | — |
| 2022-01-28 | $4.89 | $4.89 | 380,700 | — | — |
| 2022-01-27 | $4.78 | $4.78 | 681,100 | — | — |
| 2022-01-26 | $4.96 | $4.96 | 555,400 | — | — |
| 2022-01-25 | $5.05 | $5.05 | 455,600 | — | — |
| 2022-01-24 | $5.11 | $5.11 | 1,073,300 | — | — |
| 2022-01-21 | $5.11 | $5.11 | 1,248,000 | — | — |
| 2022-01-20 | $5.22 | $5.22 | 774,800 | — | — |
| 2022-01-19 | $5.16 | $5.16 | 716,500 | — | — |
| 2022-01-18 | $5.19 | $5.19 | 857,700 | — | — |
| 2022-01-14 | $5.33 | $5.33 | 444,200 | — | — |
| 2022-01-13 | $5.25 | $5.25 | 427,000 | — | — |
| 2022-01-12 | $5.34 | $5.34 | 418,600 | — | — |
| 2022-01-11 | $5.42 | $5.42 | 580,800 | — | — |
| 2022-01-10 | $5.26 | $5.26 | 644,200 | — | — |
| 2022-01-07 | $5.33 | $5.33 | 538,700 | — | — |
| 2022-01-06 | $5.33 | $5.33 | 719,500 | — | — |
| 2022-01-05 | $5.40 | $5.40 | 948,700 | — | — |
| 2022-01-04 | $5.64 | $5.64 | 1,031,200 | — | — |
| 2022-01-03 | $5.87 | $5.87 | 596,700 | — | — |