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
- 2001-07-11 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 | $7.93 | $8.69 | 7,900 | — | — |
| 2022-12-29 | $7.85 | $8.60 | 32,900 | — | — |
| 2022-12-28 | $8.00 | $8.77 | 41,300 | — | — |
| 2022-12-27 | $8.08 | $8.85 | 124,400 | — | — |
| 2022-12-23 | $7.41 | $8.12 | 28,500 | — | — |
| 2022-12-22 | $7.23 | $7.92 | 3,100 | — | — |
| 2022-12-21 | $7.20 | $7.89 | 5,700 | — | — |
| 2022-12-20 | $7.25 | $7.94 | 18,100 | — | — |
| 2022-12-19 | $7.12 | $7.80 | 17,200 | — | — |
| 2022-12-16 | $7.25 | $7.94 | 45,800 | — | — |
| 2022-12-15 | $7.25 | $7.94 | 1,600 | — | — |
| 2022-12-14 | $7.30 | $8.00 | 27,200 | — | — |
| 2022-12-13 | $7.25 | $7.94 | 7,000 | — | — |
| 2022-12-12 | $7.24 | $7.93 | 30,000 | — | — |
| 2022-12-09 | $7.10 | $7.78 | 1,600 | — | — |
| 2022-12-08 | $7.14 | $7.82 | 18,800 | — | — |
| 2022-12-07 | $7.18 | $7.87 | 28,800 | — | — |
| 2022-12-06 | $7.28 | $7.98 | 11,000 | — | — |
| 2022-12-05 | $7.28 | $7.98 | 1,500 | — | — |
| 2022-12-02 | $7.25 | $7.94 | 15,100 | — | — |
| 2022-12-01 | $7.25 | $7.94 | 3,300 | — | — |
| 2022-11-30 | $7.30 | $8.00 | 15,400 | — | — |
| 2022-11-29 | $7.30 | $8.00 | 12,200 | — | — |
| 2022-11-28 | $7.24 | $7.93 | 5,900 | — | — |
| 2022-11-25 | $7.18 | $7.87 | 500 | — | — |
| 2022-11-23 | $7.05 | $7.72 | 1,300 | — | — |
| 2022-11-22 | $7.10 | $7.78 | 11,900 | — | — |
| 2022-11-21 | $7.12 | $7.80 | 11,200 | — | — |
| 2022-11-18 | $7.15 | $7.83 | 7,700 | — | — |
| 2022-11-17 | $6.96 | $7.63 | 4,100 | — | — |
| 2022-11-16 | $7.21 | $7.90 | 120,000 | — | — |
| 2022-11-15 | $7.11 | $7.79 | 3,800 | — | — |
| 2022-11-14 | $6.87 | $7.53 | 3,600 | — | — |
| 2022-11-11 | $7.00 | $7.67 | 8,600 | — | — |
| 2022-11-10 | $7.05 | $7.72 | 20,100 | — | — |
| 2022-11-09 | $7.00 | $7.67 | 5,800 | — | — |
| 2022-11-08 | $7.14 | $7.82 | 8,800 | — | — |
| 2022-11-07 | $7.05 | $7.72 | 8,400 | — | — |
| 2022-11-04 | $6.97 | $7.64 | 8,600 | — | — |
| 2022-11-03 | $6.94 | $7.60 | 4,900 | — | — |
| 2022-11-02 | $6.93 | $7.59 | 22,200 | — | — |
| 2022-11-01 | $6.79 | $7.44 | 5,400 | — | — |
| 2022-10-31 | $6.85 | $7.51 | 211,600 | — | — |
| 2022-10-28 | $6.86 | $7.52 | 2,400 | — | — |
| 2022-10-27 | $6.75 | $7.40 | 8,900 | — | — |
| 2022-10-26 | $6.60 | $7.23 | 30,100 | — | — |
| 2022-10-25 | $6.50 | $7.12 | 7,300 | — | — |
| 2022-10-24 | $6.60 | $7.23 | 2,700 | — | — |
| 2022-10-21 | $6.60 | $7.23 | 53,200 | — | — |
| 2022-10-20 | $6.68 | $7.32 | 19,000 | — | — |
| 2022-10-19 | $6.74 | $7.38 | 20,700 | — | — |
| 2022-10-18 | $6.58 | $7.21 | 21,500 | — | — |
| 2022-10-17 | $6.35 | $6.96 | 37,000 | — | — |
| 2022-10-14 | $6.01 | $6.58 | 6,000 | — | — |
| 2022-10-13 | $6.19 | $6.78 | 14,200 | — | — |
| 2022-10-12 | $6.00 | $6.57 | 9,200 | — | — |
| 2022-10-11 | $5.88 | $6.44 | 9,200 | — | — |
| 2022-10-10 | $6.03 | $6.61 | 3,800 | — | — |
| 2022-10-07 | $6.05 | $6.63 | 9,200 | — | — |
| 2022-10-06 | $6.13 | $6.72 | 23,600 | — | — |
| 2022-10-05 | $6.47 | $7.09 | 9,700 | — | — |
| 2022-10-04 | $6.67 | $7.31 | 10,500 | — | — |
| 2022-10-03 | $7.00 | $7.67 | 5,000 | — | — |
| 2022-09-30 | $6.94 | $7.60 | 13,100 | — | — |
| 2022-09-29 | $6.97 | $7.64 | 9,100 | — | — |
| 2022-09-28 | $6.94 | $7.60 | 13,600 | — | — |
| 2022-09-27 | $7.14 | $7.82 | 4,900 | — | — |
| 2022-09-26 | $7.29 | $7.99 | 38,900 | — | — |
| 2022-09-23 | $7.32 | $8.02 | 37,200 | — | — |
| 2022-09-22 | $7.60 | $8.33 | 22,700 | — | — |
| 2022-09-21 | $7.68 | $8.41 | 9,400 | — | — |
| 2022-09-20 | $7.76 | $8.50 | 59,800 | — | — |
| 2022-09-19 | $7.81 | $8.56 | 57,000 | — | — |
| 2022-09-16 | $7.61 | $8.34 | 142,400 | — | — |
| 2022-09-15 | $7.05 | $7.72 | 34,300 | — | — |
| 2022-09-14 | $6.54 | $7.17 | 29,300 | — | — |
| 2022-09-13 | $6.34 | $6.95 | 6,200 | — | — |
| 2022-09-12 | $6.45 | $7.07 | 14,400 | — | — |
| 2022-09-09 | $6.60 | $7.23 | 9,100 | — | — |
| 2022-09-08 | $6.55 | $7.18 | 15,100 | — | — |
| 2022-09-07 | $6.63 | $7.26 | 9,700 | — | — |
| 2022-09-06 | $6.65 | $7.29 | 18,200 | — | — |
| 2022-09-02 | $6.78 | $7.43 | 43,300 | — | — |
| 2022-09-01 | $6.93 | $7.59 | 12,900 | — | — |
| 2022-08-31 | $7.00 | $7.67 | 5,800 | — | — |
| 2022-08-30 | $7.08 | $7.76 | 21,900 | — | — |
| 2022-08-29 | $7.10 | $7.78 | 5,500 | — | — |
| 2022-08-26 | $7.10 | $7.78 | 20,000 | — | — |
| 2022-08-25 | $7.20 | $7.89 | 3,000 | — | — |
| 2022-08-24 | $7.20 | $7.89 | 1,300 | — | — |
| 2022-08-23 | $7.29 | $7.99 | 10,800 | — | — |
| 2022-08-22 | $7.31 | $8.01 | 5,900 | — | — |
| 2022-08-19 | $7.41 | $8.12 | 3,500 | — | — |
| 2022-08-18 | $7.39 | $8.10 | 4,000 | — | — |
| 2022-08-17 | $7.39 | $8.10 | 3,500 | — | — |
| 2022-08-16 | $7.45 | $8.16 | 18,100 | — | — |
| 2022-08-15 | $7.59 | $8.32 | 4,800 | — | — |
| 2022-08-12 | $7.43 | $8.14 | 3,500 | — | — |
| 2022-08-11 | $7.52 | $8.24 | 3,000 | — | — |
| 2022-08-10 | $7.60 | $8.33 | 18,300 | — | — |
| 2022-08-09 | $7.46 | $8.17 | 7,700 | — | — |
| 2022-08-08 | $7.49 | $8.21 | 37,700 | — | — |
| 2022-08-05 | $7.26 | $7.95 | 59,700 | — | — |
| 2022-08-04 | $6.26 | $6.86 | 3,100 | — | — |
| 2022-08-03 | $6.24 | $6.84 | 1,900 | — | — |
| 2022-08-02 | $6.32 | $6.92 | 10,500 | — | — |
| 2022-08-01 | $6.06 | $6.64 | 4,100 | — | — |
| 2022-07-29 | $6.08 | $6.66 | 9,600 | — | — |
| 2022-07-28 | $6.07 | $6.65 | 4,300 | — | — |
| 2022-07-27 | $6.10 | $6.68 | 7,200 | — | — |
| 2022-07-26 | $6.08 | $6.66 | 2,300 | — | — |
| 2022-07-25 | $6.05 | $6.63 | 1,400 | — | — |
| 2022-07-22 | $6.00 | $6.57 | 11,100 | — | — |
| 2022-07-21 | $6.03 | $6.61 | 2,800 | — | — |
| 2022-07-20 | $6.02 | $6.60 | 2,200 | — | — |
| 2022-07-19 | $6.07 | $6.65 | 23,200 | — | — |
| 2022-07-18 | $6.01 | $6.58 | 10,800 | — | — |
| 2022-07-15 | $5.99 | $6.56 | 1,700 | — | — |
| 2022-07-14 | $5.96 | $6.53 | 10,500 | — | — |
| 2022-07-13 | $6.05 | $6.63 | 4,300 | — | — |
| 2022-07-12 | $6.04 | $6.62 | 8,500 | — | — |
| 2022-07-11 | $6.22 | $6.82 | 6,000 | — | — |
| 2022-07-08 | $6.24 | $6.84 | 6,400 | — | — |
| 2022-07-07 | $6.19 | $6.78 | 8,900 | — | — |
| 2022-07-06 | $6.21 | $6.80 | 17,200 | — | — |
| 2022-07-05 | $6.05 | $6.63 | 45,500 | — | — |
| 2022-07-01 | $5.69 | $6.23 | 11,600 | — | — |
| 2022-06-30 | $5.70 | $6.25 | 44,700 | — | — |
| 2022-06-29 | $5.66 | $6.20 | 29,400 | — | — |
| 2022-06-28 | $5.63 | $6.17 | 14,100 | — | — |
| 2022-06-27 | $5.50 | $6.03 | 20,100 | — | — |
| 2022-06-24 | $5.35 | $5.86 | 11,900 | — | — |
| 2022-06-23 | $5.33 | $5.84 | 67,800 | — | — |
| 2022-06-22 | $5.16 | $5.65 | 50,300 | — | — |
| 2022-06-21 | $5.15 | $5.64 | 62,700 | — | — |
| 2022-06-17 | $5.35 | $5.86 | 86,200 | — | — |
| 2022-06-16 | $5.30 | $5.81 | 25,300 | — | — |
| 2022-06-15 | $5.30 | $5.81 | 22,600 | — | — |
| 2022-06-14 | $5.26 | $5.76 | 25,000 | — | — |
| 2022-06-13 | $5.26 | $5.76 | 9,400 | — | — |
| 2022-06-10 | $5.25 | $5.75 | 18,100 | — | — |
| 2022-06-09 | $5.30 | $5.81 | 34,700 | — | — |
| 2022-06-08 | $5.33 | $5.84 | 37,900 | — | — |
| 2022-06-07 | $5.39 | $5.91 | 21,000 | — | — |
| 2022-06-06 | $5.40 | $5.92 | 18,400 | — | — |
| 2022-06-03 | $5.40 | $5.92 | 28,100 | — | — |
| 2022-06-02 | $5.40 | $5.92 | 73,000 | — | — |
| 2022-06-01 | $5.35 | $5.86 | 25,000 | — | — |
| 2022-05-31 | $5.40 | $5.92 | 17,000 | — | — |
| 2022-05-27 | $5.39 | $5.91 | 15,700 | — | — |
| 2022-05-26 | $5.33 | $5.84 | 28,600 | — | — |
| 2022-05-25 | $5.39 | $5.91 | 2,800 | — | — |
| 2022-05-24 | $5.36 | $5.87 | 21,900 | — | — |
| 2022-05-23 | $5.39 | $5.91 | 4,300 | — | — |
| 2022-05-20 | $5.32 | $5.83 | 20,800 | — | — |
| 2022-05-19 | $5.38 | $5.89 | 2,300 | — | — |
| 2022-05-18 | $5.35 | $5.86 | 26,600 | — | — |
| 2022-05-17 | $5.35 | $5.86 | 20,100 | — | — |
| 2022-05-16 | $5.39 | $5.91 | 11,300 | — | — |
| 2022-05-13 | $5.40 | $5.92 | 14,900 | — | — |
| 2022-05-12 | $5.41 | $5.93 | 23,100 | — | — |
| 2022-05-11 | $5.40 | $5.92 | 16,900 | — | — |
| 2022-05-10 | $5.44 | $5.96 | 1,300 | — | — |
| 2022-05-09 | $5.48 | $6.00 | 15,400 | — | — |
| 2022-05-06 | $5.54 | $6.07 | 11,300 | — | — |
| 2022-05-05 | $5.60 | $6.14 | 3,100 | — | — |
| 2022-05-04 | $5.65 | $6.19 | 10,100 | — | — |
| 2022-05-03 | $5.65 | $6.19 | 5,000 | — | — |
| 2022-05-02 | $5.66 | $6.20 | 9,800 | — | — |
| 2022-04-29 | $5.63 | $6.17 | 9,600 | — | — |
| 2022-04-28 | $5.70 | $6.25 | 9,100 | — | — |
| 2022-04-27 | $5.49 | $6.02 | 5,800 | — | — |
| 2022-04-26 | $5.45 | $5.97 | 7,100 | — | — |
| 2022-04-25 | $5.41 | $5.93 | 14,000 | — | — |
| 2022-04-22 | $5.30 | $5.81 | 3,000 | — | — |
| 2022-04-21 | $5.35 | $5.86 | 7,400 | — | — |
| 2022-04-20 | $5.37 | $5.88 | 1,400 | — | — |
| 2022-04-19 | $5.43 | $5.95 | 12,300 | — | — |
| 2022-04-18 | $5.34 | $5.85 | 2,700 | — | — |
| 2022-04-14 | $5.36 | $5.87 | 4,500 | — | — |
| 2022-04-13 | $5.27 | $5.77 | 7,600 | — | — |
| 2022-04-12 | $5.20 | $5.70 | 5,400 | — | — |
| 2022-04-11 | $5.23 | $5.73 | 12,600 | — | — |
| 2022-04-08 | $5.39 | $5.91 | 15,500 | — | — |
| 2022-04-07 | $5.45 | $5.97 | 2,600 | — | — |
| 2022-04-06 | $5.46 | $5.98 | 11,500 | — | — |
| 2022-04-05 | $5.47 | $5.99 | 5,200 | — | — |
| 2022-04-04 | $5.57 | $6.10 | 12,500 | — | — |
| 2022-04-01 | $5.56 | $6.09 | 16,400 | — | — |
| 2022-03-31 | $5.50 | $6.03 | 47,400 | — | — |
| 2022-03-30 | $5.51 | $6.04 | 21,500 | — | — |
| 2022-03-29 | $5.53 | $6.06 | 19,900 | — | — |
| 2022-03-28 | $5.48 | $6.00 | 18,000 | — | — |
| 2022-03-25 | $5.46 | $5.98 | 16,800 | — | — |
| 2022-03-24 | $5.50 | $6.03 | 16,700 | — | — |
| 2022-03-23 | $5.50 | $6.03 | 19,000 | — | — |
| 2022-03-22 | $5.50 | $6.03 | 19,200 | — | — |
| 2022-03-21 | $5.51 | $6.04 | 29,500 | — | — |
| 2022-03-18 | $5.45 | $5.97 | 46,800 | — | — |
| 2022-03-17 | $5.45 | $5.97 | 41,900 | — | — |
| 2022-03-16 | $5.50 | $6.03 | 26,300 | — | — |
| 2022-03-15 | $5.47 | $5.99 | 19,600 | — | — |
| 2022-03-14 | $5.51 | $6.04 | 5,000 | — | — |
| 2022-03-11 | $5.51 | $6.04 | 14,600 | — | — |
| 2022-03-10 | $5.55 | $6.08 | 9,800 | — | — |
| 2022-03-09 | $5.55 | $6.08 | 8,500 | — | — |
| 2022-03-08 | $5.35 | $5.86 | 20,200 | — | — |
| 2022-03-07 | $5.39 | $5.91 | 39,800 | — | — |
| 2022-03-04 | $5.50 | $6.03 | 29,600 | — | — |
| 2022-03-03 | $5.60 | $6.14 | 7,600 | — | — |
| 2022-03-02 | $5.60 | $6.14 | 7,200 | — | — |
| 2022-03-01 | $5.60 | $6.14 | 22,300 | — | — |
| 2022-02-28 | $5.08 | $5.57 | 10,300 | — | — |
| 2022-02-25 | $5.10 | $5.59 | 3,700 | — | — |
| 2022-02-24 | $5.17 | $5.66 | 4,200 | — | — |
| 2022-02-23 | $5.14 | $5.63 | 4,800 | — | — |
| 2022-02-22 | $5.17 | $5.66 | 4,600 | — | — |
| 2022-02-18 | $5.23 | $5.73 | 3,400 | — | — |
| 2022-02-17 | $5.27 | $5.77 | 3,600 | — | — |
| 2022-02-16 | $5.20 | $5.70 | 600 | — | — |
| 2022-02-15 | $5.24 | $5.74 | 2,000 | — | — |
| 2022-02-14 | $5.18 | $5.68 | 10,400 | — | — |
| 2022-02-11 | $5.17 | $5.66 | 2,700 | — | — |
| 2022-02-10 | $5.21 | $5.71 | 700 | — | — |
| 2022-02-09 | $5.21 | $5.71 | 1,300 | — | — |
| 2022-02-08 | $5.24 | $5.74 | 600 | — | — |
| 2022-02-07 | $5.23 | $5.73 | 2,500 | — | — |
| 2022-02-04 | $5.26 | $5.76 | 900 | — | — |
| 2022-02-03 | $5.20 | $5.70 | 12,100 | — | — |
| 2022-02-02 | $5.30 | $5.81 | 5,400 | — | — |
| 2022-02-01 | $5.30 | $5.81 | 4,100 | — | — |
| 2022-01-31 | $5.20 | $5.70 | 6,700 | — | — |
| 2022-01-28 | $5.20 | $5.70 | 32,800 | — | — |
| 2022-01-27 | $5.20 | $5.70 | 8,900 | — | — |
| 2022-01-26 | $5.23 | $5.73 | 16,600 | — | — |
| 2022-01-25 | $5.21 | $5.71 | 9,200 | — | — |
| 2022-01-24 | $5.26 | $5.76 | 5,900 | — | — |
| 2022-01-21 | $5.33 | $5.84 | 15,000 | — | — |
| 2022-01-20 | $5.35 | $5.86 | 4,900 | — | — |
| 2022-01-19 | $5.32 | $5.83 | 6,500 | — | — |
| 2022-01-18 | $5.36 | $5.87 | 7,200 | — | — |
| 2022-01-14 | $5.34 | $5.85 | 27,100 | — | — |
| 2022-01-13 | $5.35 | $5.86 | 99,200 | — | — |
| 2022-01-12 | $5.34 | $5.85 | 4,300 | — | — |
| 2022-01-11 | $5.31 | $5.82 | 15,000 | — | — |
| 2022-01-10 | $5.20 | $5.70 | 2,100 | — | — |
| 2022-01-07 | $5.25 | $5.75 | 4,200 | — | — |
| 2022-01-06 | $5.26 | $5.76 | 1,400 | — | — |
| 2022-01-05 | $5.29 | $5.80 | 9,500 | — | — |
| 2022-01-04 | $5.40 | $5.92 | 2,200 | — | — |
| 2022-01-03 | $5.38 | $5.89 | 5,200 | — | — |