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
- 2010-04-26 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 | $5.38 | $5.38 | 94,100 | — | — |
| 2022-12-29 | $5.24 | $5.24 | 47,900 | — | — |
| 2022-12-28 | $5.27 | $5.27 | 46,300 | — | — |
| 2022-12-27 | $5.35 | $5.35 | 63,100 | — | — |
| 2022-12-23 | $5.23 | $5.23 | 18,700 | — | — |
| 2022-12-22 | $5.13 | $5.13 | 46,600 | — | — |
| 2022-12-21 | $5.34 | $5.34 | 81,500 | — | — |
| 2022-12-20 | $5.30 | $5.30 | 67,000 | — | — |
| 2022-12-19 | $4.96 | $4.96 | 43,600 | — | — |
| 2022-12-16 | $4.97 | $4.97 | 42,500 | — | — |
| 2022-12-15 | $4.94 | $4.94 | 113,000 | — | — |
| 2022-12-14 | $5.12 | $5.12 | 49,700 | — | — |
| 2022-12-13 | $5.40 | $5.40 | 120,300 | — | — |
| 2022-12-12 | $5.01 | $5.01 | 43,400 | — | — |
| 2022-12-09 | $5.18 | $5.18 | 149,500 | — | — |
| 2022-12-08 | $4.82 | $4.82 | 175,100 | — | — |
| 2022-12-07 | $5.02 | $5.02 | 38,900 | — | — |
| 2022-12-06 | $5.04 | $5.04 | 46,200 | — | — |
| 2022-12-05 | $5.09 | $5.09 | 68,300 | — | — |
| 2022-12-02 | $5.49 | $5.49 | 32,100 | — | — |
| 2022-12-01 | $5.34 | $5.34 | 28,600 | — | — |
| 2022-11-30 | $5.58 | $5.58 | 84,400 | — | — |
| 2022-11-29 | $5.18 | $5.18 | 16,000 | — | — |
| 2022-11-28 | $5.12 | $5.12 | 44,900 | — | — |
| 2022-11-25 | $5.64 | $5.64 | 37,600 | — | — |
| 2022-11-23 | $5.55 | $5.55 | 52,300 | — | — |
| 2022-11-22 | $5.24 | $5.24 | 47,000 | — | — |
| 2022-11-21 | $5.28 | $5.28 | 60,600 | — | — |
| 2022-11-18 | $5.12 | $5.12 | 71,100 | — | — |
| 2022-11-17 | $4.81 | $4.81 | 87,500 | — | — |
| 2022-11-16 | $5.00 | $5.00 | 62,100 | — | — |
| 2022-11-15 | $5.35 | $5.35 | 90,000 | — | — |
| 2022-11-14 | $5.26 | $5.26 | 62,600 | — | — |
| 2022-11-11 | $4.98 | $4.98 | 154,400 | — | — |
| 2022-11-10 | $4.90 | $4.90 | 220,300 | — | — |
| 2022-11-09 | $5.48 | $5.48 | 182,200 | — | — |
| 2022-11-08 | $6.03 | $6.03 | 42,700 | — | — |
| 2022-11-07 | $5.96 | $5.96 | 36,400 | — | — |
| 2022-11-04 | $6.10 | $6.10 | 86,200 | — | — |
| 2022-11-03 | $5.98 | $5.98 | 17,900 | — | — |
| 2022-11-02 | $5.98 | $5.98 | 40,900 | — | — |
| 2022-11-01 | $6.27 | $6.27 | 45,700 | — | — |
| 2022-10-31 | $6.34 | $6.34 | 26,000 | — | — |
| 2022-10-28 | $6.20 | $6.20 | 28,400 | — | — |
| 2022-10-27 | $6.11 | $6.11 | 41,300 | — | — |
| 2022-10-26 | $6.32 | $6.32 | 51,400 | — | — |
| 2022-10-25 | $6.14 | $6.14 | 31,000 | — | — |
| 2022-10-24 | $6.06 | $6.06 | 32,900 | — | — |
| 2022-10-21 | $6.06 | $6.06 | 21,400 | — | — |
| 2022-10-20 | $5.90 | $5.90 | 28,100 | — | — |
| 2022-10-19 | $5.86 | $5.86 | 34,500 | — | — |
| 2022-10-18 | $5.88 | $5.88 | 41,500 | — | — |
| 2022-10-17 | $5.63 | $5.63 | 45,800 | — | — |
| 2022-10-14 | $5.68 | $5.68 | 35,900 | — | — |
| 2022-10-13 | $5.58 | $5.58 | 57,000 | — | — |
| 2022-10-12 | $5.40 | $5.40 | 36,800 | — | — |
| 2022-10-11 | $5.33 | $5.33 | 129,300 | — | — |
| 2022-10-10 | $5.68 | $5.68 | 34,900 | — | — |
| 2022-10-07 | $5.64 | $5.64 | 19,700 | — | — |
| 2022-10-06 | $5.80 | $5.80 | 38,600 | — | — |
| 2022-10-05 | $6.17 | $6.17 | 24,600 | — | — |
| 2022-10-04 | $6.06 | $6.06 | 71,400 | — | — |
| 2022-10-03 | $5.56 | $5.56 | 28,400 | — | — |
| 2022-09-30 | $5.27 | $5.27 | 57,600 | — | — |
| 2022-09-29 | $5.46 | $5.46 | 48,800 | — | — |
| 2022-09-28 | $5.49 | $5.49 | 53,000 | — | — |
| 2022-09-27 | $5.27 | $5.27 | 51,800 | — | — |
| 2022-09-26 | $5.11 | $5.11 | 33,500 | — | — |
| 2022-09-23 | $5.27 | $5.27 | 60,000 | — | — |
| 2022-09-22 | $5.58 | $5.58 | 36,000 | — | — |
| 2022-09-21 | $5.75 | $5.75 | 45,300 | — | — |
| 2022-09-20 | $5.90 | $5.90 | 24,300 | — | — |
| 2022-09-19 | $6.02 | $6.02 | 76,900 | — | — |
| 2022-09-16 | $5.67 | $5.67 | 122,100 | — | — |
| 2022-09-15 | $6.14 | $6.14 | 42,100 | — | — |
| 2022-09-14 | $6.26 | $6.26 | 84,000 | — | — |
| 2022-09-13 | $6.60 | $6.60 | 46,000 | — | — |
| 2022-09-12 | $6.96 | $6.96 | 67,700 | — | — |
| 2022-09-09 | $6.73 | $6.73 | 67,300 | — | — |
| 2022-09-08 | $6.25 | $6.25 | 35,100 | — | — |
| 2022-09-07 | $6.24 | $6.24 | 27,500 | — | — |
| 2022-09-06 | $6.30 | $6.30 | 40,700 | — | — |
| 2022-09-02 | $6.56 | $6.56 | 51,600 | — | — |
| 2022-09-01 | $6.30 | $6.30 | 136,700 | — | — |
| 2022-08-31 | $6.82 | $6.82 | 34,300 | — | — |
| 2022-08-30 | $7.17 | $7.17 | 38,000 | — | — |
| 2022-08-29 | $7.06 | $7.06 | 47,500 | — | — |
| 2022-08-26 | $7.08 | $7.08 | 53,800 | — | — |
| 2022-08-25 | $7.12 | $7.12 | 42,500 | — | — |
| 2022-08-24 | $7.14 | $7.14 | 56,900 | — | — |
| 2022-08-23 | $7.09 | $7.09 | 50,800 | — | — |
| 2022-08-22 | $6.71 | $6.71 | 50,500 | — | — |
| 2022-08-19 | $6.70 | $6.70 | 53,300 | — | — |
| 2022-08-18 | $7.19 | $7.19 | 21,800 | — | — |
| 2022-08-17 | $7.13 | $7.13 | 89,200 | — | — |
| 2022-08-16 | $7.30 | $7.30 | 76,200 | — | — |
| 2022-08-15 | $7.53 | $7.53 | 97,000 | — | — |
| 2022-08-12 | $7.87 | $7.87 | 100,900 | — | — |
| 2022-08-11 | $7.43 | $7.43 | 106,400 | — | — |
| 2022-08-10 | $7.55 | $7.55 | 68,600 | — | — |
| 2022-08-09 | $7.40 | $7.40 | 39,600 | — | — |
| 2022-08-08 | $7.37 | $7.37 | 75,600 | — | — |
| 2022-08-05 | $7.23 | $7.23 | 52,400 | — | — |
| 2022-08-04 | $7.01 | $7.01 | 50,200 | — | — |
| 2022-08-03 | $6.98 | $6.98 | 34,900 | — | — |
| 2022-08-02 | $6.95 | $6.95 | 60,400 | — | — |
| 2022-08-01 | $7.35 | $7.35 | 71,700 | — | — |
| 2022-07-29 | $7.60 | $7.60 | 69,500 | — | — |
| 2022-07-28 | $7.29 | $7.29 | 45,500 | — | — |
| 2022-07-27 | $7.21 | $7.21 | 56,000 | — | — |
| 2022-07-26 | $6.75 | $6.75 | 36,800 | — | — |
| 2022-07-25 | $6.51 | $6.51 | 47,300 | — | — |
| 2022-07-22 | $6.55 | $6.55 | 48,400 | — | — |
| 2022-07-21 | $6.88 | $6.88 | 28,800 | — | — |
| 2022-07-20 | $6.96 | $6.96 | 57,300 | — | — |
| 2022-07-19 | $7.02 | $7.02 | 51,300 | — | — |
| 2022-07-18 | $6.90 | $6.90 | 57,000 | — | — |
| 2022-07-15 | $6.49 | $6.49 | 61,200 | — | — |
| 2022-07-14 | $6.36 | $6.36 | 53,600 | — | — |
| 2022-07-13 | $6.74 | $6.74 | 26,700 | — | — |
| 2022-07-12 | $6.70 | $6.70 | 28,400 | — | — |
| 2022-07-11 | $6.62 | $6.62 | 24,700 | — | — |
| 2022-07-08 | $6.71 | $6.71 | 99,900 | — | — |
| 2022-07-07 | $6.59 | $6.59 | 36,600 | — | — |
| 2022-07-06 | $6.38 | $6.38 | 55,700 | — | — |
| 2022-07-05 | $6.79 | $6.79 | 44,700 | — | — |
| 2022-07-01 | $6.97 | $6.97 | 25,200 | — | — |
| 2022-06-30 | $6.84 | $6.84 | 69,000 | — | — |
| 2022-06-29 | $7.18 | $7.18 | 47,900 | — | — |
| 2022-06-28 | $7.34 | $7.34 | 57,500 | — | — |
| 2022-06-27 | $7.29 | $7.29 | 40,900 | — | — |
| 2022-06-24 | $7.10 | $7.10 | 56,900 | — | — |
| 2022-06-23 | $7.08 | $7.08 | 63,700 | — | — |
| 2022-06-22 | $7.29 | $7.29 | 60,000 | — | — |
| 2022-06-21 | $7.81 | $7.81 | 104,100 | — | — |
| 2022-06-17 | $7.38 | $7.38 | 81,700 | — | — |
| 2022-06-16 | $7.33 | $7.33 | 34,200 | — | — |
| 2022-06-15 | $7.82 | $7.82 | 101,800 | — | — |
| 2022-06-14 | $7.56 | $7.56 | 45,200 | — | — |
| 2022-06-13 | $7.65 | $7.65 | 86,700 | — | — |
| 2022-06-10 | $8.51 | $8.51 | 60,200 | — | — |
| 2022-06-09 | $8.56 | $8.56 | 51,600 | — | — |
| 2022-06-08 | $8.83 | $8.83 | 40,300 | — | — |
| 2022-06-07 | $9.03 | $9.03 | 53,500 | — | — |
| 2022-06-06 | $8.79 | $8.79 | 72,100 | — | — |
| 2022-06-03 | $8.91 | $8.91 | 28,700 | — | — |
| 2022-06-02 | $9.31 | $9.31 | 79,600 | — | — |
| 2022-06-01 | $8.66 | $8.66 | 48,000 | — | — |
| 2022-05-31 | $9.04 | $9.04 | 120,900 | — | — |
| 2022-05-27 | $8.81 | $8.81 | 91,700 | — | — |
| 2022-05-26 | $8.90 | $8.90 | 107,100 | — | — |
| 2022-05-25 | $8.72 | $8.72 | 74,600 | — | — |
| 2022-05-24 | $8.92 | $8.92 | 127,400 | — | — |
| 2022-05-23 | $9.40 | $9.40 | 95,200 | — | — |
| 2022-05-20 | $9.55 | $9.55 | 125,200 | — | — |
| 2022-05-19 | $9.91 | $9.91 | 98,500 | — | — |
| 2022-05-18 | $9.52 | $9.52 | 103,400 | — | — |
| 2022-05-17 | $9.45 | $9.45 | 211,700 | — | — |
| 2022-05-16 | $8.91 | $8.91 | 236,400 | — | — |
| 2022-05-13 | $8.03 | $8.03 | 175,900 | — | — |
| 2022-05-12 | $7.46 | $7.46 | 219,300 | — | — |
| 2022-05-11 | $7.53 | $7.53 | 74,500 | — | — |
| 2022-05-10 | $7.58 | $7.58 | 90,300 | — | — |
| 2022-05-09 | $7.42 | $7.42 | 136,700 | — | — |
| 2022-05-06 | $8.23 | $8.23 | 88,700 | — | — |
| 2022-05-05 | $8.17 | $8.17 | 68,200 | — | — |
| 2022-05-04 | $8.55 | $8.55 | 47,700 | — | — |
| 2022-05-03 | $8.34 | $8.34 | 168,900 | — | — |
| 2022-05-02 | $8.26 | $8.26 | 54,100 | — | — |
| 2022-04-29 | $8.37 | $8.37 | 60,700 | — | — |
| 2022-04-28 | $8.66 | $8.66 | 64,200 | — | — |
| 2022-04-27 | $8.52 | $8.52 | 76,700 | — | — |
| 2022-04-26 | $8.45 | $8.45 | 129,300 | — | — |
| 2022-04-25 | $9.00 | $9.00 | 212,800 | — | — |
| 2022-04-22 | $9.68 | $9.68 | 111,000 | — | — |
| 2022-04-21 | $10.06 | $10.06 | 247,500 | — | — |
| 2022-04-20 | $11.06 | $11.06 | 90,900 | — | — |
| 2022-04-19 | $11.34 | $11.34 | 223,000 | — | — |
| 2022-04-18 | $11.90 | $11.90 | 46,700 | — | — |
| 2022-04-14 | $12.17 | $12.17 | 68,200 | — | — |
| 2022-04-13 | $12.28 | $12.28 | 66,300 | — | — |
| 2022-04-12 | $12.03 | $12.03 | 203,400 | — | — |
| 2022-04-11 | $11.73 | $11.73 | 101,800 | — | — |
| 2022-04-08 | $11.77 | $11.77 | 98,700 | — | — |
| 2022-04-07 | $11.62 | $11.62 | 80,800 | — | — |
| 2022-04-06 | $11.34 | $11.34 | 175,700 | — | — |
| 2022-04-05 | $11.90 | $11.90 | 151,000 | — | — |
| 2022-04-04 | $12.65 | $12.65 | 159,700 | — | — |
| 2022-04-01 | $12.67 | $12.67 | 92,800 | — | — |
| 2022-03-31 | $12.70 | $12.70 | 112,500 | — | — |
| 2022-03-30 | $12.44 | $12.44 | 71,000 | — | — |
| 2022-03-29 | $12.09 | $12.09 | 169,900 | — | — |
| 2022-03-28 | $12.37 | $12.37 | 58,800 | — | — |
| 2022-03-25 | $12.60 | $12.60 | 212,700 | — | — |
| 2022-03-24 | $13.21 | $13.21 | 179,400 | — | — |
| 2022-03-23 | $12.66 | $12.66 | 129,700 | — | — |
| 2022-03-22 | $12.49 | $12.49 | 100,500 | — | — |
| 2022-03-21 | $12.42 | $12.42 | 103,000 | — | — |
| 2022-03-18 | $12.29 | $12.29 | 135,600 | — | — |
| 2022-03-17 | $11.99 | $11.99 | 175,800 | — | — |
| 2022-03-16 | $11.44 | $11.44 | 263,500 | — | — |
| 2022-03-15 | $11.86 | $11.86 | 108,700 | — | — |
| 2022-03-14 | $11.46 | $11.46 | 277,900 | — | — |
| 2022-03-11 | $13.81 | $13.81 | 325,800 | — | — |
| 2022-03-10 | $14.15 | $14.15 | 453,200 | — | — |
| 2022-03-09 | $12.95 | $12.95 | 252,400 | — | — |
| 2022-03-08 | $11.80 | $11.80 | 338,900 | — | — |
| 2022-03-07 | $12.47 | $12.47 | 360,400 | — | — |
| 2022-03-04 | $11.66 | $11.66 | 175,300 | — | — |
| 2022-03-03 | $11.58 | $11.58 | 139,400 | — | — |
| 2022-03-02 | $11.53 | $11.53 | 175,200 | — | — |
| 2022-03-01 | $10.98 | $10.98 | 174,900 | — | — |
| 2022-02-28 | $10.27 | $10.27 | 67,400 | — | — |
| 2022-02-25 | $9.69 | $9.69 | 87,000 | — | — |
| 2022-02-24 | $8.57 | $8.57 | 78,200 | — | — |
| 2022-02-23 | $8.35 | $8.35 | 48,600 | — | — |
| 2022-02-22 | $8.45 | $8.45 | 76,400 | — | — |
| 2022-02-18 | $8.76 | $8.76 | 56,200 | — | — |
| 2022-02-17 | $9.00 | $9.00 | 103,400 | — | — |
| 2022-02-16 | $9.10 | $9.10 | 22,800 | — | — |
| 2022-02-15 | $9.41 | $9.41 | 75,200 | — | — |
| 2022-02-14 | $9.37 | $9.37 | 91,300 | — | — |
| 2022-02-11 | $10.41 | $10.41 | 120,200 | — | — |
| 2022-02-10 | $10.30 | $10.30 | 88,900 | — | — |
| 2022-02-09 | $10.27 | $10.27 | 146,800 | — | — |
| 2022-02-08 | $9.36 | $9.36 | 73,600 | — | — |
| 2022-02-07 | $8.64 | $8.64 | 78,700 | — | — |
| 2022-02-04 | $8.23 | $8.23 | 89,200 | — | — |
| 2022-02-03 | $8.03 | $8.03 | 60,600 | — | — |
| 2022-02-02 | $8.04 | $8.04 | 75,500 | — | — |
| 2022-02-01 | $8.24 | $8.24 | 114,300 | — | — |
| 2022-01-31 | $8.38 | $8.38 | 226,800 | — | — |
| 2022-01-28 | $8.18 | $8.18 | 63,100 | — | — |
| 2022-01-27 | $8.28 | $8.28 | 79,600 | — | — |
| 2022-01-26 | $8.02 | $8.02 | 137,600 | — | — |
| 2022-01-25 | $8.02 | $8.02 | 147,100 | — | — |
| 2022-01-24 | $7.89 | $7.89 | 247,000 | — | — |
| 2022-01-21 | $8.12 | $8.12 | 177,000 | — | — |
| 2022-01-20 | $8.70 | $8.70 | 98,600 | — | — |
| 2022-01-19 | $8.96 | $8.96 | 83,900 | — | — |
| 2022-01-18 | $9.25 | $9.25 | 248,300 | — | — |
| 2022-01-14 | $10.32 | $10.32 | 80,900 | — | — |
| 2022-01-13 | $10.56 | $10.56 | 107,200 | — | — |
| 2022-01-12 | $10.86 | $10.86 | 128,200 | — | — |
| 2022-01-11 | $10.67 | $10.67 | 50,000 | — | — |
| 2022-01-10 | $10.41 | $10.41 | 106,600 | — | — |
| 2022-01-07 | $10.43 | $10.43 | 134,900 | — | — |
| 2022-01-06 | $10.20 | $10.20 | 83,900 | — | — |
| 2022-01-05 | $10.21 | $10.21 | 184,900 | — | — |
| 2022-01-04 | $9.88 | $9.88 | 84,700 | — | — |
| 2022-01-03 | $9.06 | $9.06 | 32,800 | — | — |