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
- 2005-06-23 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 | $5.79 | $7.36 | 27,400 | — | — |
| 2022-12-29 | $5.81 | $7.38 | 60,600 | — | — |
| 2022-12-28 | $5.77 | $7.33 | 84,600 | — | — |
| 2022-12-27 | $5.57 | $7.08 | 44,000 | — | — |
| 2022-12-23 | $5.55 | $7.05 | 7,700 | — | — |
| 2022-12-22 | $5.59 | $7.10 | 63,100 | — | — |
| 2022-12-21 | $5.76 | $7.32 | 68,300 | — | — |
| 2022-12-20 | $5.51 | $7.00 | 76,000 | — | — |
| 2022-12-19 | $5.40 | $6.86 | 77,000 | — | — |
| 2022-12-16 | $5.58 | $7.09 | 42,100 | — | — |
| 2022-12-15 | $5.54 | $7.04 | 30,500 | — | — |
| 2022-12-14 | $5.65 | $7.18 | 51,700 | — | — |
| 2022-12-13 | $5.46 | $6.94 | 68,000 | — | — |
| 2022-12-12 | $5.68 | $7.22 | 79,800 | — | — |
| 2022-12-09 | $5.92 | $7.52 | 38,700 | — | — |
| 2022-12-08 | $6.08 | $7.72 | 42,800 | — | — |
| 2022-12-07 | $6.30 | $8.00 | 79,500 | — | — |
| 2022-12-06 | $6.31 | $8.02 | 42,300 | — | — |
| 2022-12-05 | $6.21 | $7.89 | 41,600 | — | — |
| 2022-12-02 | $6.55 | $8.32 | 95,200 | — | — |
| 2022-12-01 | $6.55 | $8.32 | 62,300 | — | — |
| 2022-11-30 | $6.61 | $8.40 | 65,600 | — | — |
| 2022-11-29 | $6.85 | $8.70 | 49,600 | — | — |
| 2022-11-28 | $6.85 | $8.70 | 51,100 | — | — |
| 2022-11-25 | $6.85 | $8.70 | 108,500 | — | — |
| 2022-11-23 | $6.85 | $8.70 | 83,100 | — | — |
| 2022-11-22 | $6.77 | $8.60 | 110,200 | — | — |
| 2022-11-21 | $6.52 | $8.28 | 58,400 | — | — |
| 2022-11-18 | $6.59 | $8.37 | 128,700 | — | — |
| 2022-11-17 | $6.46 | $8.21 | 28,800 | — | — |
| 2022-11-16 | $6.53 | $8.30 | 62,000 | — | — |
| 2022-11-15 | $6.85 | $8.70 | 148,300 | — | — |
| 2022-11-14 | $6.65 | $8.45 | 118,800 | — | — |
| 2022-11-11 | $6.58 | $8.36 | 77,400 | — | — |
| 2022-11-10 | $6.67 | $8.47 | 54,600 | — | — |
| 2022-11-09 | $6.71 | $8.52 | 91,000 | — | — |
| 2022-11-08 | $6.80 | $8.64 | 152,200 | — | — |
| 2022-11-07 | $6.72 | $8.54 | 450,200 | — | — |
| 2022-11-04 | $5.95 | $7.56 | 261,700 | — | — |
| 2022-11-03 | $6.00 | $7.62 | 121,000 | — | — |
| 2022-11-02 | $6.18 | $7.85 | 269,600 | — | — |
| 2022-11-01 | $6.21 | $7.89 | 305,000 | — | — |
| 2022-10-31 | $5.55 | $7.05 | 83,400 | — | — |
| 2022-10-28 | $5.36 | $6.81 | 181,800 | — | — |
| 2022-10-27 | $5.36 | $6.81 | 62,100 | — | — |
| 2022-10-26 | $5.61 | $7.13 | 83,700 | — | — |
| 2022-10-25 | $5.39 | $6.85 | 121,000 | — | — |
| 2022-10-24 | $5.45 | $6.92 | 117,100 | — | — |
| 2022-10-21 | $5.36 | $6.81 | 116,400 | — | — |
| 2022-10-20 | $5.00 | $6.35 | 184,300 | — | — |
| 2022-10-19 | $4.88 | $6.20 | 127,700 | — | — |
| 2022-10-18 | $4.99 | $6.34 | 147,500 | — | — |
| 2022-10-17 | $4.98 | $6.33 | 945,800 | — | — |
| 2022-10-14 | $4.69 | $5.96 | 244,000 | — | — |
| 2022-10-13 | $4.90 | $6.23 | 436,600 | — | — |
| 2022-10-12 | $5.00 | $6.35 | 233,400 | — | — |
| 2022-10-11 | $5.11 | $6.49 | 105,600 | — | — |
| 2022-10-10 | $5.31 | $6.75 | 89,300 | — | — |
| 2022-10-07 | $5.43 | $6.90 | 16,500 | — | — |
| 2022-10-06 | $5.59 | $7.10 | 62,000 | — | — |
| 2022-10-05 | $5.65 | $7.18 | 55,700 | — | — |
| 2022-10-04 | $5.67 | $7.20 | 65,800 | — | — |
| 2022-10-03 | $5.57 | $7.08 | 78,600 | — | — |
| 2022-09-30 | $5.44 | $6.91 | 51,400 | — | — |
| 2022-09-29 | $5.46 | $6.94 | 49,300 | — | — |
| 2022-09-28 | $5.51 | $7.00 | 50,500 | — | — |
| 2022-09-27 | $5.36 | $6.81 | 50,200 | — | — |
| 2022-09-26 | $5.29 | $6.72 | 56,000 | — | — |
| 2022-09-23 | $5.49 | $6.97 | 68,500 | — | — |
| 2022-09-22 | $5.30 | $6.73 | 116,100 | — | — |
| 2022-09-21 | $5.62 | $7.14 | 69,900 | — | — |
| 2022-09-20 | $5.47 | $6.95 | 111,300 | — | — |
| 2022-09-19 | $5.76 | $7.32 | 41,200 | — | — |
| 2022-09-16 | $6.05 | $7.69 | 127,200 | — | — |
| 2022-09-15 | $6.39 | $8.12 | 68,500 | — | — |
| 2022-09-14 | $6.44 | $8.18 | 47,400 | — | — |
| 2022-09-13 | $6.51 | $8.27 | 56,900 | — | — |
| 2022-09-12 | $6.75 | $8.58 | 79,800 | — | — |
| 2022-09-09 | $6.74 | $8.56 | 95,800 | — | — |
| 2022-09-08 | $6.48 | $8.23 | 66,000 | — | — |
| 2022-09-07 | $6.40 | $8.13 | 103,100 | — | — |
| 2022-09-06 | $6.21 | $7.89 | 70,700 | — | — |
| 2022-09-02 | $6.35 | $8.07 | 97,200 | — | — |
| 2022-09-01 | $6.32 | $8.03 | 54,400 | — | — |
| 2022-08-31 | $6.50 | $8.26 | 83,900 | — | — |
| 2022-08-30 | $6.47 | $8.22 | 140,000 | — | — |
| 2022-08-29 | $6.42 | $8.16 | 76,300 | — | — |
| 2022-08-26 | $6.63 | $8.42 | 73,900 | — | — |
| 2022-08-25 | $6.46 | $8.21 | 114,200 | — | — |
| 2022-08-24 | $6.51 | $8.27 | 90,700 | — | — |
| 2022-08-23 | $6.56 | $8.33 | 68,300 | — | — |
| 2022-08-22 | $6.41 | $8.14 | 57,300 | — | — |
| 2022-08-19 | $6.44 | $8.18 | 66,500 | — | — |
| 2022-08-18 | $6.50 | $8.26 | 48,000 | — | — |
| 2022-08-17 | $6.47 | $8.22 | 67,500 | — | — |
| 2022-08-16 | $6.48 | $8.23 | 126,900 | — | — |
| 2022-08-15 | $6.36 | $8.08 | 94,900 | — | — |
| 2022-08-12 | $6.16 | $7.83 | 85,800 | — | — |
| 2022-08-11 | $5.94 | $7.55 | 283,100 | — | — |
| 2022-08-10 | $6.21 | $7.89 | 152,700 | — | — |
| 2022-08-09 | $6.36 | $8.08 | 233,000 | — | — |
| 2022-08-08 | $6.81 | $8.65 | 663,400 | — | — |
| 2022-08-05 | $7.31 | $9.29 | 93,600 | — | — |
| 2022-08-04 | $7.19 | $9.13 | 252,100 | — | — |
| 2022-08-03 | $7.60 | $9.66 | 79,600 | — | — |
| 2022-08-02 | $7.71 | $9.80 | 438,100 | — | — |
| 2022-08-01 | $7.31 | $9.29 | 72,900 | — | — |
| 2022-07-29 | $7.24 | $9.20 | 96,800 | — | — |
| 2022-07-28 | $7.08 | $8.99 | 77,300 | — | — |
| 2022-07-27 | $7.15 | $9.08 | 51,100 | — | — |
| 2022-07-26 | $7.18 | $9.12 | 122,700 | — | — |
| 2022-07-25 | $7.00 | $8.89 | 209,800 | — | — |
| 2022-07-22 | $7.00 | $8.89 | 23,400 | — | — |
| 2022-07-21 | $6.98 | $8.87 | 36,500 | — | — |
| 2022-07-20 | $6.97 | $8.85 | 68,900 | — | — |
| 2022-07-19 | $6.90 | $8.77 | 61,100 | — | — |
| 2022-07-18 | $6.85 | $8.70 | 96,100 | — | — |
| 2022-07-15 | $6.65 | $8.45 | 41,800 | — | — |
| 2022-07-14 | $6.45 | $8.19 | 92,100 | — | — |
| 2022-07-13 | $6.55 | $8.32 | 40,900 | — | — |
| 2022-07-12 | $6.39 | $8.12 | 20,900 | — | — |
| 2022-07-11 | $6.40 | $8.13 | 41,200 | — | — |
| 2022-07-08 | $6.44 | $8.18 | 81,600 | — | — |
| 2022-07-07 | $6.35 | $8.07 | 40,400 | — | — |
| 2022-07-06 | $6.11 | $7.76 | 17,100 | — | — |
| 2022-07-05 | $6.26 | $7.95 | 62,200 | — | — |
| 2022-07-01 | $6.31 | $8.02 | 25,500 | — | — |
| 2022-06-30 | $6.31 | $8.02 | 57,900 | — | — |
| 2022-06-29 | $6.23 | $7.91 | 41,200 | — | — |
| 2022-06-28 | $6.37 | $8.09 | 29,400 | — | — |
| 2022-06-27 | $6.45 | $8.19 | 87,800 | — | — |
| 2022-06-24 | $6.37 | $8.09 | 105,100 | — | — |
| 2022-06-23 | $6.05 | $7.69 | 183,400 | — | — |
| 2022-06-22 | $6.00 | $7.62 | 254,400 | — | — |
| 2022-06-21 | $6.10 | $7.75 | 85,500 | — | — |
| 2022-06-17 | $5.93 | $7.53 | 76,300 | — | — |
| 2022-06-16 | $5.91 | $7.51 | 99,600 | — | — |
| 2022-06-15 | $6.15 | $7.81 | 109,100 | — | — |
| 2022-06-14 | $6.03 | $7.66 | 106,300 | — | — |
| 2022-06-13 | $5.73 | $7.28 | 148,200 | — | — |
| 2022-06-10 | $6.03 | $7.66 | 80,500 | — | — |
| 2022-06-09 | $6.38 | $8.11 | 145,200 | — | — |
| 2022-06-08 | $6.43 | $8.17 | 252,600 | — | — |
| 2022-06-07 | $6.47 | $8.22 | 181,900 | — | — |
| 2022-06-06 | $6.28 | $7.98 | 286,700 | — | — |
| 2022-06-03 | $6.16 | $7.83 | 144,700 | — | — |
| 2022-06-02 | $5.94 | $7.55 | 82,100 | — | — |
| 2022-06-01 | $5.97 | $7.58 | 118,500 | — | — |
| 2022-05-31 | $6.18 | $7.85 | 150,900 | — | — |
| 2022-05-27 | $6.08 | $7.72 | 124,200 | — | — |
| 2022-05-26 | $6.01 | $7.64 | 237,900 | — | — |
| 2022-05-25 | $5.78 | $7.34 | 302,800 | — | — |
| 2022-05-24 | $5.51 | $7.00 | 254,600 | — | — |
| 2022-05-23 | $5.07 | $6.44 | 75,900 | — | — |
| 2022-05-20 | $4.96 | $6.30 | 100,900 | — | — |
| 2022-05-19 | $5.19 | $6.59 | 95,300 | — | — |
| 2022-05-18 | $5.22 | $6.63 | 89,600 | — | — |
| 2022-05-17 | $5.29 | $6.72 | 103,500 | — | — |
| 2022-05-16 | $5.21 | $6.62 | 163,300 | — | — |
| 2022-05-13 | $5.51 | $7.00 | 91,400 | — | — |
| 2022-05-12 | $5.26 | $6.68 | 144,100 | — | — |
| 2022-05-11 | $5.41 | $6.87 | 174,600 | — | — |
| 2022-05-10 | $5.74 | $7.29 | 207,500 | — | — |
| 2022-05-09 | $6.21 | $7.89 | 206,500 | — | — |
| 2022-05-06 | $6.80 | $8.64 | 59,600 | — | — |
| 2022-05-05 | $6.66 | $8.46 | 174,900 | — | — |
| 2022-05-04 | $6.80 | $8.64 | 330,000 | — | — |
| 2022-05-03 | $6.88 | $8.74 | 98,000 | — | — |
| 2022-05-02 | $6.97 | $8.85 | 101,100 | — | — |
| 2022-04-29 | $7.15 | $9.08 | 82,900 | — | — |
| 2022-04-28 | $7.01 | $8.91 | 35,100 | — | — |
| 2022-04-27 | $6.85 | $8.70 | 61,500 | — | — |
| 2022-04-26 | $6.83 | $8.68 | 68,900 | — | — |
| 2022-04-25 | $6.92 | $8.79 | 85,400 | — | — |
| 2022-04-22 | $7.00 | $8.89 | 60,800 | — | — |
| 2022-04-21 | $6.91 | $8.78 | 120,700 | — | — |
| 2022-04-20 | $7.05 | $8.96 | 138,800 | — | — |
| 2022-04-19 | $6.85 | $8.70 | 91,000 | — | — |
| 2022-04-18 | $6.71 | $8.52 | 104,700 | — | — |
| 2022-04-14 | $6.79 | $8.63 | 66,400 | — | — |
| 2022-04-13 | $6.79 | $8.63 | 92,900 | — | — |
| 2022-04-12 | $6.48 | $8.23 | 121,100 | — | — |
| 2022-04-11 | $6.38 | $8.11 | 276,300 | — | — |
| 2022-04-08 | $6.80 | $8.64 | 90,200 | — | — |
| 2022-04-07 | $6.72 | $8.54 | 85,400 | — | — |
| 2022-04-06 | $6.71 | $8.52 | 151,900 | — | — |
| 2022-04-05 | $6.85 | $8.70 | 158,700 | — | — |
| 2022-04-04 | $7.19 | $9.13 | 133,000 | — | — |
| 2022-04-01 | $7.38 | $9.38 | 126,800 | — | — |
| 2022-03-31 | $7.15 | $9.08 | 202,900 | — | — |
| 2022-03-30 | $7.27 | $9.24 | 188,000 | — | — |
| 2022-03-29 | $7.48 | $9.50 | 416,300 | — | — |
| 2022-03-28 | $7.50 | $9.53 | 206,800 | — | — |
| 2022-03-25 | $7.44 | $9.45 | 179,800 | — | — |
| 2022-03-24 | $7.45 | $9.46 | 94,600 | — | — |
| 2022-03-23 | $7.43 | $9.44 | 98,100 | — | — |
| 2022-03-22 | $7.54 | $9.58 | 146,200 | — | — |
| 2022-03-21 | $7.50 | $9.53 | 187,900 | — | — |
| 2022-03-18 | $7.42 | $9.43 | 164,300 | — | — |
| 2022-03-17 | $7.50 | $9.53 | 85,500 | — | — |
| 2022-03-16 | $7.43 | $9.44 | 74,500 | — | — |
| 2022-03-15 | $7.32 | $9.30 | 87,900 | — | — |
| 2022-03-14 | $7.01 | $8.91 | 106,700 | — | — |
| 2022-03-11 | $7.22 | $9.17 | 108,800 | — | — |
| 2022-03-10 | $7.45 | $9.46 | 96,300 | — | — |
| 2022-03-09 | $7.37 | $9.36 | 84,400 | — | — |
| 2022-03-08 | $7.12 | $9.05 | 318,100 | — | — |
| 2022-03-07 | $7.29 | $9.26 | 156,000 | — | — |
| 2022-03-04 | $7.59 | $9.64 | 89,100 | — | — |
| 2022-03-03 | $7.65 | $9.72 | 122,700 | — | — |
| 2022-03-02 | $7.65 | $9.72 | 150,500 | — | — |
| 2022-03-01 | $7.71 | $9.80 | 196,500 | — | — |
| 2022-02-28 | $7.71 | $9.80 | 105,200 | — | — |
| 2022-02-25 | $7.65 | $9.72 | 100,700 | — | — |
| 2022-02-24 | $7.28 | $9.25 | 28,600 | — | — |
| 2022-02-23 | $7.29 | $9.26 | 44,000 | — | — |
| 2022-02-22 | $7.24 | $9.20 | 125,200 | — | — |
| 2022-02-18 | $7.13 | $9.06 | 49,100 | — | — |
| 2022-02-17 | $7.28 | $9.25 | 65,500 | — | — |
| 2022-02-16 | $7.23 | $9.19 | 63,500 | — | — |
| 2022-02-15 | $7.12 | $9.05 | 63,400 | — | — |
| 2022-02-14 | $7.07 | $8.98 | 44,900 | — | — |
| 2022-02-11 | $7.05 | $8.96 | 30,100 | — | — |
| 2022-02-10 | $7.24 | $9.20 | 72,200 | — | — |
| 2022-02-09 | $7.14 | $9.07 | 28,500 | — | — |
| 2022-02-08 | $7.08 | $8.99 | 81,000 | — | — |
| 2022-02-07 | $7.13 | $9.06 | 62,100 | — | — |
| 2022-02-04 | $6.86 | $8.72 | 62,300 | — | — |
| 2022-02-03 | $6.82 | $8.66 | 39,100 | — | — |
| 2022-02-02 | $7.06 | $8.97 | 90,700 | — | — |
| 2022-02-01 | $6.71 | $8.52 | 46,500 | — | — |
| 2022-01-31 | $6.85 | $8.70 | 54,500 | — | — |
| 2022-01-28 | $6.56 | $8.33 | 169,500 | — | — |
| 2022-01-27 | $6.59 | $8.37 | 65,500 | — | — |
| 2022-01-26 | $6.80 | $8.64 | 59,600 | — | — |
| 2022-01-25 | $6.74 | $8.56 | 59,200 | — | — |
| 2022-01-24 | $6.92 | $8.79 | 70,700 | — | — |
| 2022-01-21 | $6.75 | $8.58 | 73,400 | — | — |
| 2022-01-20 | $6.91 | $8.78 | 85,400 | — | — |
| 2022-01-19 | $6.86 | $8.72 | 85,000 | — | — |
| 2022-01-18 | $7.12 | $9.05 | 119,700 | — | — |
| 2022-01-14 | $7.34 | $9.32 | 44,600 | — | — |
| 2022-01-13 | $7.48 | $9.50 | 35,600 | — | — |
| 2022-01-12 | $7.50 | $9.53 | 84,400 | — | — |
| 2022-01-11 | $7.50 | $9.53 | 231,900 | — | — |
| 2022-01-10 | $7.51 | $9.54 | 40,100 | — | — |
| 2022-01-07 | $7.39 | $9.39 | 100,400 | — | — |
| 2022-01-06 | $7.28 | $9.25 | 58,500 | — | — |
| 2022-01-05 | $7.43 | $9.44 | 66,800 | — | — |
| 2022-01-04 | $7.50 | $9.53 | 115,000 | — | — |
| 2022-01-03 | $7.44 | $9.45 | 103,800 | — | — |