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
- 2011-05-11 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 | $6.36 | $6.66 | 3,344,700 | — | — |
| 2022-12-29 | $6.37 | $6.67 | 4,316,100 | — | — |
| 2022-12-28 | $5.99 | $6.27 | 3,535,100 | — | — |
| 2022-12-27 | $6.37 | $6.67 | 3,506,300 | — | — |
| 2022-12-23 | $6.18 | $6.47 | 3,491,200 | — | — |
| 2022-12-22 | $5.94 | $6.22 | 5,037,900 | — | — |
| 2022-12-21 | $6.17 | $6.46 | 4,092,700 | — | — |
| 2022-12-20 | $5.94 | $6.22 | 3,083,300 | — | — |
| 2022-12-19 | $5.84 | $6.12 | 4,740,400 | — | — |
| 2022-12-16 | $5.78 | $6.05 | 17,230,300 | — | — |
| 2022-12-15 | $5.81 | $6.09 | 5,757,400 | — | — |
| 2022-12-14 | $5.71 | $5.98 | 5,849,300 | — | — |
| 2022-12-13 | $5.81 | $6.09 | 6,440,300 | — | — |
| 2022-12-12 | $5.62 | $5.89 | 5,924,400 | — | — |
| 2022-12-09 | $5.50 | $5.76 | 4,881,700 | — | — |
| 2022-12-08 | $5.75 | $6.02 | 5,091,500 | — | — |
| 2022-12-07 | $5.87 | $6.15 | 4,841,400 | — | — |
| 2022-12-06 | $5.84 | $6.12 | 5,901,100 | — | — |
| 2022-12-05 | $6.02 | $6.31 | 4,987,400 | — | — |
| 2022-12-02 | $6.42 | $6.72 | 4,290,800 | — | — |
| 2022-12-01 | $6.25 | $6.55 | 4,618,300 | — | — |
| 2022-11-30 | $6.65 | $6.97 | 6,249,300 | — | — |
| 2022-11-29 | $6.40 | $6.70 | 4,714,800 | — | — |
| 2022-11-28 | $6.19 | $6.48 | 4,631,100 | — | — |
| 2022-11-25 | $6.41 | $6.71 | 1,710,000 | — | — |
| 2022-11-23 | $6.41 | $6.71 | 4,476,000 | — | — |
| 2022-11-22 | $6.59 | $6.90 | 3,940,900 | — | — |
| 2022-11-21 | $6.43 | $6.74 | 6,433,200 | — | — |
| 2022-11-18 | $6.50 | $6.81 | 5,682,900 | — | — |
| 2022-11-17 | $6.60 | $6.91 | 3,735,600 | — | — |
| 2022-11-16 | $6.67 | $6.99 | 4,276,000 | — | — |
| 2022-11-15 | $6.95 | $7.28 | 3,927,300 | — | — |
| 2022-11-14 | $6.69 | $7.01 | 5,228,100 | — | — |
| 2022-11-11 | $7.09 | $7.43 | 7,357,700 | — | — |
| 2022-11-10 | $6.69 | $7.01 | 4,423,100 | — | — |
| 2022-11-09 | $6.48 | $6.79 | 5,964,200 | — | — |
| 2022-11-08 | $7.27 | $7.61 | 6,019,600 | — | — |
| 2022-11-07 | $7.32 | $7.67 | 5,636,900 | — | — |
| 2022-11-04 | $6.82 | $7.14 | 7,353,300 | — | — |
| 2022-11-03 | $6.59 | $6.90 | 3,465,900 | — | — |
| 2022-11-02 | $6.51 | $6.82 | 5,845,500 | — | — |
| 2022-11-01 | $6.66 | $6.98 | 4,884,700 | — | — |
| 2022-10-31 | $6.49 | $6.80 | 7,847,500 | — | — |
| 2022-10-28 | $6.21 | $6.50 | 4,979,800 | — | — |
| 2022-10-27 | $6.23 | $6.53 | 4,787,800 | — | — |
| 2022-10-26 | $6.49 | $6.80 | 4,397,300 | — | — |
| 2022-10-25 | $6.39 | $6.69 | 3,937,000 | — | — |
| 2022-10-24 | $6.35 | $6.65 | 4,460,700 | — | — |
| 2022-10-21 | $6.48 | $6.79 | 7,318,600 | — | — |
| 2022-10-20 | $6.23 | $6.53 | 6,780,600 | — | — |
| 2022-10-19 | $6.20 | $6.49 | 5,364,800 | — | — |
| 2022-10-18 | $5.87 | $6.15 | 6,568,000 | — | — |
| 2022-10-17 | $5.87 | $6.15 | 4,500,200 | — | — |
| 2022-10-14 | $5.69 | $5.96 | 5,772,100 | — | — |
| 2022-10-13 | $6.08 | $6.37 | 5,919,100 | — | — |
| 2022-10-12 | $5.73 | $6.00 | 5,509,100 | — | — |
| 2022-10-11 | $5.77 | $6.04 | 10,108,100 | — | — |
| 2022-10-10 | $5.87 | $6.15 | 4,338,700 | — | — |
| 2022-10-07 | $6.13 | $6.42 | 5,752,800 | — | — |
| 2022-10-06 | $6.31 | $6.61 | 6,159,800 | — | — |
| 2022-10-05 | $6.11 | $6.40 | 7,925,600 | — | — |
| 2022-10-04 | $5.92 | $6.20 | 9,450,100 | — | — |
| 2022-10-03 | $5.58 | $5.84 | 9,886,300 | — | — |
| 2022-09-30 | $5.17 | $5.42 | 5,819,100 | — | — |
| 2022-09-29 | $5.35 | $5.60 | 7,793,100 | — | — |
| 2022-09-28 | $5.37 | $5.62 | 11,025,600 | — | — |
| 2022-09-27 | $4.87 | $5.10 | 7,234,000 | — | — |
| 2022-09-26 | $4.68 | $4.90 | 7,617,600 | — | — |
| 2022-09-23 | $4.92 | $5.15 | 8,028,700 | — | — |
| 2022-09-22 | $5.68 | $5.95 | 5,450,400 | — | — |
| 2022-09-21 | $5.87 | $6.15 | 5,284,100 | — | — |
| 2022-09-20 | $6.00 | $6.28 | 8,324,300 | — | — |
| 2022-09-19 | $6.30 | $6.60 | 6,420,200 | — | — |
| 2022-09-16 | $6.52 | $6.83 | 12,584,300 | — | — |
| 2022-09-15 | $6.76 | $7.08 | 8,568,400 | — | — |
| 2022-09-14 | $6.83 | $7.15 | 7,511,700 | — | — |
| 2022-09-13 | $6.43 | $6.74 | 7,286,500 | — | — |
| 2022-09-12 | $6.53 | $6.84 | 5,678,700 | — | — |
| 2022-09-09 | $6.35 | $6.65 | 6,558,800 | — | — |
| 2022-09-08 | $6.12 | $6.41 | 7,001,800 | — | — |
| 2022-09-07 | $6.20 | $6.49 | 7,354,100 | — | — |
| 2022-09-06 | $6.61 | $6.92 | 5,113,400 | — | — |
| 2022-09-02 | $6.80 | $7.12 | 5,819,300 | — | — |
| 2022-09-01 | $6.60 | $6.91 | 6,754,600 | — | — |
| 2022-08-31 | $7.07 | $7.41 | 6,988,700 | — | — |
| 2022-08-30 | $7.08 | $7.42 | 6,848,700 | — | — |
| 2022-08-29 | $7.59 | $7.95 | 6,440,400 | — | — |
| 2022-08-26 | $7.23 | $7.57 | 6,008,900 | — | — |
| 2022-08-25 | $6.90 | $7.23 | 8,826,300 | — | — |
| 2022-08-24 | $6.77 | $7.09 | 7,933,800 | — | — |
| 2022-08-23 | $6.82 | $7.14 | 9,422,000 | — | — |
| 2022-08-22 | $6.55 | $6.86 | 9,495,200 | — | — |
| 2022-08-19 | $6.66 | $6.98 | 8,718,500 | — | — |
| 2022-08-18 | $6.65 | $6.97 | 7,224,700 | — | — |
| 2022-08-17 | $6.08 | $6.37 | 3,642,500 | — | — |
| 2022-08-16 | $6.02 | $6.31 | 4,440,100 | — | — |
| 2022-08-15 | $6.17 | $6.46 | 5,477,700 | — | — |
| 2022-08-12 | $6.50 | $6.81 | 3,710,500 | — | — |
| 2022-08-11 | $6.49 | $6.80 | 7,291,600 | — | — |
| 2022-08-10 | $6.16 | $6.45 | 5,150,800 | — | — |
| 2022-08-09 | $6.16 | $6.45 | 7,125,600 | — | — |
| 2022-08-08 | $5.89 | $6.17 | 5,809,600 | — | — |
| 2022-08-05 | $5.95 | $6.23 | 8,907,300 | — | — |
| 2022-08-04 | $5.69 | $5.96 | 7,304,100 | — | — |
| 2022-08-03 | $6.04 | $6.33 | 5,958,900 | — | — |
| 2022-08-02 | $6.32 | $6.62 | 5,407,100 | — | — |
| 2022-08-01 | $6.12 | $6.41 | 3,884,700 | — | — |
| 2022-07-29 | $6.34 | $6.64 | 5,568,800 | — | — |
| 2022-07-28 | $5.95 | $6.23 | 4,610,100 | — | — |
| 2022-07-27 | $6.01 | $6.30 | 8,701,900 | — | — |
| 2022-07-26 | $5.77 | $6.04 | 5,417,900 | — | — |
| 2022-07-25 | $5.78 | $6.05 | 7,541,500 | — | — |
| 2022-07-22 | $5.33 | $5.58 | 5,710,200 | — | — |
| 2022-07-21 | $5.62 | $5.89 | 5,546,700 | — | — |
| 2022-07-20 | $5.87 | $6.15 | 6,461,300 | — | — |
| 2022-07-19 | $5.85 | $6.13 | 7,881,600 | — | — |
| 2022-07-18 | $5.52 | $5.78 | 4,930,900 | — | — |
| 2022-07-15 | $5.31 | $5.56 | 4,503,000 | — | — |
| 2022-07-14 | $5.16 | $5.40 | 9,596,200 | — | — |
| 2022-07-13 | $5.26 | $5.51 | 4,305,700 | — | — |
| 2022-07-12 | $5.22 | $5.47 | 4,965,800 | — | — |
| 2022-07-11 | $5.34 | $5.59 | 5,503,000 | — | — |
| 2022-07-08 | $5.57 | $5.83 | 6,269,800 | — | — |
| 2022-07-07 | $5.57 | $5.83 | 8,441,200 | — | — |
| 2022-07-06 | $5.37 | $5.62 | 9,135,000 | — | — |
| 2022-07-05 | $5.80 | $6.08 | 9,081,700 | — | — |
| 2022-07-01 | $6.22 | $6.52 | 7,833,400 | — | — |
| 2022-06-30 | $6.19 | $6.48 | 11,240,300 | — | — |
| 2022-06-29 | $6.40 | $6.70 | 9,162,400 | — | — |
| 2022-06-28 | $6.72 | $7.04 | 8,162,900 | — | — |
| 2022-06-27 | $6.40 | $6.70 | 6,800,400 | — | — |
| 2022-06-24 | $6.25 | $6.55 | 12,204,100 | — | — |
| 2022-06-23 | $6.03 | $6.32 | 12,176,200 | — | — |
| 2022-06-22 | $6.18 | $6.47 | 11,752,400 | — | — |
| 2022-06-21 | $6.80 | $7.12 | 7,109,300 | — | — |
| 2022-06-17 | $6.57 | $6.88 | 17,733,900 | — | — |
| 2022-06-16 | $6.99 | $7.32 | 9,301,500 | — | — |
| 2022-06-15 | $7.37 | $7.72 | 12,641,600 | — | — |
| 2022-06-14 | $7.47 | $7.82 | 8,776,600 | — | — |
| 2022-06-13 | $7.34 | $7.69 | 9,667,900 | — | — |
| 2022-06-10 | $8.00 | $8.38 | 7,670,800 | — | — |
| 2022-06-09 | $8.13 | $8.52 | 7,088,900 | — | — |
| 2022-06-08 | $8.22 | $8.61 | 7,354,000 | — | — |
| 2022-06-07 | $8.40 | $8.80 | 9,099,800 | — | — |
| 2022-06-06 | $8.06 | $8.44 | 9,227,100 | — | — |
| 2022-06-03 | $8.40 | $8.80 | 8,375,700 | — | — |
| 2022-06-02 | $8.29 | $8.68 | 7,623,100 | — | — |
| 2022-06-01 | $8.41 | $8.81 | 13,489,700 | — | — |
| 2022-05-31 | $7.74 | $8.11 | 10,056,800 | — | — |
| 2022-05-27 | $7.98 | $8.36 | 8,621,400 | — | — |
| 2022-05-26 | $7.69 | $8.05 | 9,313,900 | — | — |
| 2022-05-25 | $7.56 | $7.92 | 13,464,300 | — | — |
| 2022-05-24 | $7.11 | $7.45 | 5,833,400 | — | — |
| 2022-05-23 | $7.17 | $7.51 | 8,128,200 | — | — |
| 2022-05-20 | $6.92 | $7.25 | 7,050,900 | — | — |
| 2022-05-19 | $6.77 | $7.09 | 8,630,400 | — | — |
| 2022-05-18 | $6.82 | $7.14 | 6,776,200 | — | — |
| 2022-05-17 | $7.22 | $7.56 | 5,886,700 | — | — |
| 2022-05-16 | $7.13 | $7.47 | 7,671,200 | — | — |
| 2022-05-13 | $6.81 | $7.13 | 11,068,900 | — | — |
| 2022-05-12 | $6.31 | $6.61 | 11,154,300 | — | — |
| 2022-05-11 | $6.08 | $6.37 | 10,801,300 | — | — |
| 2022-05-10 | $6.36 | $6.66 | 12,783,000 | — | — |
| 2022-05-09 | $6.12 | $6.41 | 13,804,300 | — | — |
| 2022-05-06 | $7.38 | $7.73 | 10,857,500 | — | — |
| 2022-05-05 | $7.21 | $7.55 | 8,151,900 | — | — |
| 2022-05-04 | $7.45 | $7.80 | 11,185,400 | — | — |
| 2022-05-03 | $7.22 | $7.56 | 10,041,600 | — | — |
| 2022-05-02 | $6.83 | $7.15 | 11,033,900 | — | — |
| 2022-04-29 | $6.76 | $7.08 | 8,805,000 | — | — |
| 2022-04-28 | $7.12 | $7.46 | 11,587,600 | — | — |
| 2022-04-27 | $6.85 | $7.17 | 10,642,900 | — | — |
| 2022-04-26 | $6.61 | $6.92 | 12,648,600 | — | — |
| 2022-04-25 | $6.51 | $6.82 | 14,487,600 | — | — |
| 2022-04-22 | $6.64 | $6.95 | 10,280,300 | — | — |
| 2022-04-21 | $6.93 | $7.26 | 9,692,700 | — | — |
| 2022-04-20 | $7.35 | $7.70 | 9,127,800 | — | — |
| 2022-04-19 | $7.35 | $7.70 | 10,738,900 | — | — |
| 2022-04-18 | $7.57 | $7.93 | 10,731,000 | — | — |
| 2022-04-14 | $7.63 | $7.99 | 9,719,900 | — | — |
| 2022-04-13 | $7.74 | $8.11 | 11,562,300 | — | — |
| 2022-04-12 | $7.62 | $7.98 | 15,430,600 | — | — |
| 2022-04-11 | $7.56 | $7.92 | 12,128,300 | — | — |
| 2022-04-08 | $7.68 | $8.04 | 9,803,000 | — | — |
| 2022-04-07 | $7.65 | $8.01 | 14,509,700 | — | — |
| 2022-04-06 | $7.74 | $8.11 | 20,973,800 | — | — |
| 2022-04-05 | $7.56 | $7.92 | 12,452,100 | — | — |
| 2022-04-04 | $8.01 | $8.39 | 16,158,900 | — | — |
| 2022-04-01 | $7.91 | $8.29 | 26,067,100 | — | — |
| 2022-03-31 | $7.19 | $7.53 | 21,117,300 | — | — |
| 2022-03-30 | $6.90 | $7.23 | 10,300,000 | — | — |
| 2022-03-29 | $6.88 | $7.21 | 15,117,900 | — | — |
| 2022-03-28 | $6.72 | $7.04 | 11,051,800 | — | — |
| 2022-03-25 | $7.02 | $7.35 | 12,768,000 | — | — |
| 2022-03-24 | $6.63 | $6.94 | 8,549,500 | — | — |
| 2022-03-23 | $6.55 | $6.86 | 8,655,700 | — | — |
| 2022-03-22 | $6.56 | $6.87 | 8,208,800 | — | — |
| 2022-03-21 | $6.57 | $6.88 | 9,606,000 | — | — |
| 2022-03-18 | $6.41 | $6.71 | 15,671,800 | — | — |
| 2022-03-17 | $6.37 | $6.67 | 10,843,200 | — | — |
| 2022-03-16 | $5.81 | $6.09 | 10,318,700 | — | — |
| 2022-03-15 | $5.80 | $6.08 | 11,315,700 | — | — |
| 2022-03-14 | $5.71 | $5.98 | 11,272,300 | — | — |
| 2022-03-11 | $6.24 | $6.54 | 9,301,200 | — | — |
| 2022-03-10 | $6.33 | $6.63 | 11,121,600 | — | — |
| 2022-03-09 | $6.25 | $6.55 | 19,360,700 | — | — |
| 2022-03-08 | $6.08 | $6.37 | 27,097,400 | — | — |
| 2022-03-07 | $5.62 | $5.89 | 19,975,700 | — | — |
| 2022-03-04 | $5.63 | $5.90 | 19,168,500 | — | — |
| 2022-03-03 | $5.43 | $5.69 | 12,062,000 | — | — |
| 2022-03-02 | $5.52 | $5.78 | 14,040,200 | — | — |
| 2022-03-01 | $5.15 | $5.39 | 14,928,300 | — | — |
| 2022-02-28 | $4.86 | $5.09 | 16,544,500 | — | — |
| 2022-02-25 | $4.50 | $4.71 | 10,558,200 | — | — |
| 2022-02-24 | $4.58 | $4.80 | 18,369,900 | — | — |
| 2022-02-23 | $4.23 | $4.43 | 7,197,700 | — | — |
| 2022-02-22 | $4.17 | $4.37 | 8,190,400 | — | — |
| 2022-02-18 | $4.28 | $4.48 | 7,375,300 | — | — |
| 2022-02-17 | $4.33 | $4.54 | 8,967,700 | — | — |
| 2022-02-16 | $4.20 | $4.40 | 12,110,300 | — | — |
| 2022-02-15 | $4.20 | $4.40 | 19,603,700 | — | — |
| 2022-02-14 | $4.63 | $4.85 | 9,841,500 | — | — |
| 2022-02-11 | $4.86 | $5.09 | 15,164,800 | — | — |
| 2022-02-10 | $4.31 | $4.51 | 9,219,300 | — | — |
| 2022-02-09 | $4.43 | $4.64 | 5,388,600 | — | — |
| 2022-02-08 | $4.42 | $4.63 | 7,198,200 | — | — |
| 2022-02-07 | $4.70 | $4.92 | 10,170,800 | — | — |
| 2022-02-04 | $4.73 | $4.95 | 13,994,000 | — | — |
| 2022-02-03 | $4.75 | $4.98 | 11,237,200 | — | — |
| 2022-02-02 | $4.63 | $4.85 | 10,323,400 | — | — |
| 2022-02-01 | $4.71 | $4.93 | 12,022,900 | — | — |
| 2022-01-31 | $4.33 | $4.54 | 8,730,900 | — | — |
| 2022-01-28 | $4.31 | $4.51 | 13,530,800 | — | — |
| 2022-01-27 | $4.33 | $4.54 | 13,189,300 | — | — |
| 2022-01-26 | $4.36 | $4.57 | 19,168,400 | — | — |
| 2022-01-25 | $4.74 | $4.96 | 15,354,900 | — | — |
| 2022-01-24 | $4.24 | $4.44 | 15,163,100 | — | — |
| 2022-01-21 | $4.24 | $4.44 | 13,724,800 | — | — |
| 2022-01-20 | $4.39 | $4.60 | 12,192,600 | — | — |
| 2022-01-19 | $4.42 | $4.63 | 14,281,000 | — | — |
| 2022-01-18 | $4.77 | $5.00 | 13,096,100 | — | — |
| 2022-01-14 | $4.58 | $4.80 | 7,631,500 | — | — |
| 2022-01-13 | $4.49 | $4.70 | 8,978,000 | — | — |
| 2022-01-12 | $4.62 | $4.84 | 8,777,600 | — | — |
| 2022-01-11 | $4.62 | $4.84 | 10,346,000 | — | — |
| 2022-01-10 | $4.34 | $4.55 | 7,941,900 | — | — |
| 2022-01-07 | $4.33 | $4.54 | 7,691,300 | — | — |
| 2022-01-06 | $4.27 | $4.47 | 11,583,200 | — | — |
| 2022-01-05 | $3.95 | $4.14 | 9,962,400 | — | — |
| 2022-01-04 | $4.02 | $4.21 | 11,759,900 | — | — |
| 2022-01-03 | $3.82 | $4.00 | 7,656,200 | — | — |