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
- 2012-05-15 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 | $5.69 | $8.67 | 25,900 | — | — |
| 2022-12-29 | $5.81 | $8.85 | 63,100 | — | — |
| 2022-12-28 | $5.52 | $8.41 | 36,200 | — | — |
| 2022-12-27 | $5.31 | $8.09 | 46,000 | — | — |
| 2022-12-23 | $5.46 | $8.31 | 54,600 | — | — |
| 2022-12-22 | $5.39 | $8.21 | 76,800 | — | — |
| 2022-12-21 | $5.34 | $8.13 | 24,700 | — | — |
| 2022-12-20 | $5.29 | $8.06 | 139,900 | — | — |
| 2022-12-19 | $5.11 | $7.78 | 57,800 | — | — |
| 2022-12-16 | $5.01 | $7.63 | 95,900 | — | — |
| 2022-12-15 | $5.13 | $7.81 | 84,700 | — | — |
| 2022-12-14 | $5.08 | $7.74 | 113,000 | — | — |
| 2022-12-13 | $4.98 | $7.58 | 96,500 | — | — |
| 2022-12-12 | $5.03 | $7.66 | 66,900 | — | — |
| 2022-12-09 | $4.99 | $7.60 | 62,200 | — | — |
| 2022-12-08 | $5.05 | $7.69 | 28,800 | — | — |
| 2022-12-07 | $5.19 | $7.90 | 36,300 | — | — |
| 2022-12-06 | $5.14 | $7.83 | 43,100 | — | — |
| 2022-12-05 | $5.10 | $7.77 | 91,000 | — | — |
| 2022-12-02 | $5.29 | $8.06 | 29,600 | — | — |
| 2022-12-01 | $5.18 | $7.89 | 42,700 | — | — |
| 2022-11-30 | $5.29 | $8.06 | 32,600 | — | — |
| 2022-11-29 | $5.24 | $7.98 | 107,400 | — | — |
| 2022-11-28 | $5.03 | $7.66 | 83,500 | — | — |
| 2022-11-25 | $5.06 | $7.71 | 55,300 | — | — |
| 2022-11-23 | $5.05 | $7.69 | 25,000 | — | — |
| 2022-11-22 | $4.91 | $7.48 | 31,800 | — | — |
| 2022-11-21 | $5.05 | $7.69 | 46,300 | — | — |
| 2022-11-18 | $4.92 | $7.49 | 64,000 | — | — |
| 2022-11-17 | $4.94 | $7.52 | 137,800 | — | — |
| 2022-11-16 | $5.01 | $7.63 | 122,000 | — | — |
| 2022-11-15 | $5.56 | $8.47 | 33,600 | — | — |
| 2022-11-14 | $5.27 | $8.03 | 55,500 | — | — |
| 2022-11-11 | $5.14 | $7.83 | 65,200 | — | — |
| 2022-11-10 | $4.95 | $7.54 | 141,800 | — | — |
| 2022-11-09 | $5.21 | $7.93 | 93,100 | — | — |
| 2022-11-08 | $5.69 | $8.67 | 59,600 | — | — |
| 2022-11-07 | $5.93 | $9.03 | 27,900 | — | — |
| 2022-11-04 | $6.15 | $9.37 | 84,700 | — | — |
| 2022-11-03 | $6.08 | $9.26 | 87,600 | — | — |
| 2022-11-02 | $5.68 | $8.65 | 43,800 | — | — |
| 2022-11-01 | $6.01 | $9.15 | 79,100 | — | — |
| 2022-10-31 | $5.82 | $8.86 | 68,600 | — | — |
| 2022-10-28 | $5.60 | $8.53 | 107,700 | — | — |
| 2022-10-27 | $6.23 | $8.54 | 76,000 | — | — |
| 2022-10-26 | $6.01 | $8.24 | 54,500 | — | — |
| 2022-10-25 | $6.09 | $8.35 | 85,700 | — | — |
| 2022-10-24 | $6.25 | $8.57 | 56,000 | — | — |
| 2022-10-21 | $6.44 | $8.83 | 51,900 | — | — |
| 2022-10-20 | $6.20 | $8.50 | 40,300 | — | — |
| 2022-10-19 | $6.08 | $8.33 | 34,100 | — | — |
| 2022-10-18 | $6.04 | $8.28 | 47,700 | — | — |
| 2022-10-17 | $6.02 | $8.25 | 42,000 | — | — |
| 2022-10-14 | $5.92 | $8.12 | 73,400 | — | — |
| 2022-10-13 | $6.13 | $8.40 | 49,700 | — | — |
| 2022-10-12 | $6.22 | $8.53 | 41,700 | — | — |
| 2022-10-11 | $6.18 | $8.47 | 47,200 | — | — |
| 2022-10-10 | $6.22 | $8.53 | 58,700 | — | — |
| 2022-10-07 | $5.90 | $8.09 | 13,300 | — | — |
| 2022-10-06 | $5.88 | $8.06 | 58,400 | — | — |
| 2022-10-05 | $6.03 | $8.27 | 28,700 | — | — |
| 2022-10-04 | $5.93 | $8.13 | 54,200 | — | — |
| 2022-10-03 | $5.99 | $8.21 | 132,500 | — | — |
| 2022-09-30 | $5.60 | $7.68 | 43,300 | — | — |
| 2022-09-29 | $5.28 | $7.24 | 53,600 | — | — |
| 2022-09-28 | $5.31 | $7.28 | 23,200 | — | — |
| 2022-09-27 | $5.25 | $7.20 | 50,500 | — | — |
| 2022-09-26 | $5.35 | $7.33 | 123,900 | — | — |
| 2022-09-23 | $6.00 | $8.22 | 63,400 | — | — |
| 2022-09-22 | $6.10 | $8.36 | 44,600 | — | — |
| 2022-09-21 | $5.89 | $8.07 | 21,000 | — | — |
| 2022-09-20 | $5.86 | $8.03 | 22,700 | — | — |
| 2022-09-19 | $5.87 | $8.05 | 28,600 | — | — |
| 2022-09-16 | $5.79 | $7.94 | 67,900 | — | — |
| 2022-09-15 | $5.68 | $7.79 | 35,000 | — | — |
| 2022-09-14 | $5.88 | $8.06 | 31,900 | — | — |
| 2022-09-13 | $5.77 | $7.91 | 59,600 | — | — |
| 2022-09-12 | $5.92 | $8.12 | 84,100 | — | — |
| 2022-09-09 | $5.81 | $7.96 | 49,700 | — | — |
| 2022-09-08 | $5.55 | $7.61 | 16,000 | — | — |
| 2022-09-07 | $5.63 | $7.72 | 11,400 | — | — |
| 2022-09-06 | $5.51 | $7.55 | 56,700 | — | — |
| 2022-09-02 | $5.52 | $7.57 | 52,000 | — | — |
| 2022-09-01 | $5.68 | $7.79 | 120,500 | — | — |
| 2022-08-31 | $5.58 | $7.65 | 124,000 | — | — |
| 2022-08-30 | $5.63 | $7.72 | 67,300 | — | — |
| 2022-08-29 | $5.85 | $8.02 | 141,100 | — | — |
| 2022-08-26 | $5.76 | $7.90 | 81,300 | — | — |
| 2022-08-25 | $5.56 | $7.62 | 51,800 | — | — |
| 2022-08-24 | $5.55 | $7.61 | 112,400 | — | — |
| 2022-08-23 | $5.57 | $7.64 | 173,100 | — | — |
| 2022-08-22 | $5.20 | $7.13 | 183,100 | — | — |
| 2022-08-19 | $5.27 | $7.22 | 379,300 | — | — |
| 2022-08-18 | $5.12 | $7.02 | 39,000 | — | — |
| 2022-08-17 | $5.20 | $7.13 | 27,000 | — | — |
| 2022-08-16 | $5.13 | $7.03 | 27,700 | — | — |
| 2022-08-15 | $5.12 | $7.02 | 57,500 | — | — |
| 2022-08-12 | $5.19 | $7.11 | 57,400 | — | — |
| 2022-08-11 | $5.04 | $6.91 | 51,800 | — | — |
| 2022-08-10 | $5.01 | $6.87 | 70,200 | — | — |
| 2022-08-09 | $4.72 | $6.47 | 41,100 | — | — |
| 2022-08-08 | $4.83 | $6.62 | 53,500 | — | — |
| 2022-08-05 | $4.79 | $6.57 | 48,000 | — | — |
| 2022-08-04 | $4.59 | $6.29 | 40,500 | — | — |
| 2022-08-03 | $4.52 | $6.20 | 52,400 | — | — |
| 2022-08-02 | $4.50 | $6.17 | 42,600 | — | — |
| 2022-08-01 | $4.60 | $6.31 | 103,500 | — | — |
| 2022-07-29 | $4.65 | $6.37 | 94,600 | — | — |
| 2022-07-28 | $4.71 | $6.46 | 93,400 | — | — |
| 2022-07-27 | $4.60 | $6.31 | 100,000 | — | — |
| 2022-07-26 | $4.37 | $5.99 | 52,400 | — | — |
| 2022-07-25 | $4.42 | $6.06 | 57,500 | — | — |
| 2022-07-22 | $4.31 | $5.91 | 38,700 | — | — |
| 2022-07-21 | $4.47 | $6.13 | 120,800 | — | — |
| 2022-07-20 | $4.36 | $5.98 | 115,700 | — | — |
| 2022-07-19 | $4.36 | $5.98 | 75,300 | — | — |
| 2022-07-18 | $4.31 | $5.91 | 95,900 | — | — |
| 2022-07-15 | $4.27 | $5.85 | 138,400 | — | — |
| 2022-07-14 | $4.22 | $5.78 | 105,700 | — | — |
| 2022-07-13 | $4.19 | $5.74 | 63,900 | — | — |
| 2022-07-12 | $4.23 | $5.80 | 147,900 | — | — |
| 2022-07-11 | $4.30 | $5.89 | 125,900 | — | — |
| 2022-07-08 | $4.54 | $6.22 | 98,600 | — | — |
| 2022-07-07 | $4.54 | $6.22 | 95,500 | — | — |
| 2022-07-06 | $4.32 | $5.92 | 221,900 | — | — |
| 2022-07-05 | $4.45 | $6.10 | 186,000 | — | — |
| 2022-07-01 | $4.70 | $6.44 | 125,900 | — | — |
| 2022-06-30 | $4.74 | $6.50 | 130,400 | — | — |
| 2022-06-29 | $4.96 | $6.80 | 51,900 | — | — |
| 2022-06-28 | $4.95 | $6.79 | 115,000 | — | — |
| 2022-06-27 | $5.06 | $6.94 | 75,600 | — | — |
| 2022-06-24 | $5.00 | $6.85 | 111,000 | — | — |
| 2022-06-23 | $5.06 | $6.94 | 143,700 | — | — |
| 2022-06-22 | $5.18 | $7.10 | 87,300 | — | — |
| 2022-06-21 | $5.35 | $7.33 | 98,900 | — | — |
| 2022-06-17 | $5.43 | $7.44 | 73,100 | — | — |
| 2022-06-16 | $5.86 | $8.03 | 52,100 | — | — |
| 2022-06-15 | $5.57 | $7.64 | 44,900 | — | — |
| 2022-06-14 | $5.47 | $7.50 | 89,800 | — | — |
| 2022-06-13 | $5.54 | $7.59 | 120,200 | — | — |
| 2022-06-10 | $5.78 | $7.92 | 142,400 | — | — |
| 2022-06-09 | $5.93 | $8.13 | 142,500 | — | — |
| 2022-06-08 | $6.05 | $8.29 | 107,900 | — | — |
| 2022-06-07 | $6.23 | $8.54 | 60,700 | — | — |
| 2022-06-06 | $6.29 | $8.62 | 83,400 | — | — |
| 2022-06-03 | $6.60 | $9.05 | 150,900 | — | — |
| 2022-06-02 | $6.83 | $9.36 | 62,400 | — | — |
| 2022-06-01 | $6.74 | $9.24 | 75,900 | — | — |
| 2022-05-31 | $6.87 | $9.42 | 103,300 | — | — |
| 2022-05-27 | $6.68 | $9.16 | 81,100 | — | — |
| 2022-05-26 | $6.69 | $9.17 | 80,400 | — | — |
| 2022-05-25 | $6.56 | $8.99 | 160,500 | — | — |
| 2022-05-24 | $6.47 | $8.87 | 63,200 | — | — |
| 2022-05-23 | $6.45 | $8.84 | 68,600 | — | — |
| 2022-05-20 | $6.35 | $8.70 | 245,200 | — | — |
| 2022-05-19 | $6.39 | $8.76 | 44,500 | — | — |
| 2022-05-18 | $6.23 | $8.54 | 59,900 | — | — |
| 2022-05-17 | $6.49 | $8.90 | 74,200 | — | — |
| 2022-05-16 | $6.31 | $8.65 | 61,400 | — | — |
| 2022-05-13 | $6.45 | $8.84 | 129,800 | — | — |
| 2022-05-12 | $6.23 | $8.54 | 98,100 | — | — |
| 2022-05-11 | $6.09 | $8.35 | 230,300 | — | — |
| 2022-05-10 | $6.38 | $8.75 | 88,300 | — | — |
| 2022-05-09 | $6.44 | $8.83 | 121,800 | — | — |
| 2022-05-06 | $6.63 | $9.09 | 125,200 | — | — |
| 2022-05-05 | $6.83 | $9.36 | 68,000 | — | — |
| 2022-05-04 | $7.13 | $9.77 | 95,700 | — | — |
| 2022-05-03 | $6.94 | $9.51 | 43,200 | — | — |
| 2022-05-02 | $6.69 | $9.17 | 48,000 | — | — |
| 2022-04-29 | $6.89 | $9.44 | 89,000 | — | — |
| 2022-04-28 | $6.90 | $9.46 | 45,900 | — | — |
| 2022-04-27 | $6.95 | $9.53 | 68,800 | — | — |
| 2022-04-26 | $6.77 | $9.28 | 54,900 | — | — |
| 2022-04-25 | $6.78 | $9.29 | 173,200 | — | — |
| 2022-04-22 | $6.70 | $9.18 | 128,700 | — | — |
| 2022-04-21 | $7.13 | $9.77 | 103,100 | — | — |
| 2022-04-20 | $7.11 | $9.75 | 94,200 | — | — |
| 2022-04-19 | $6.95 | $9.53 | 137,900 | — | — |
| 2022-04-18 | $7.13 | $9.77 | 364,200 | — | — |
| 2022-04-14 | $6.90 | $9.46 | 646,700 | — | — |
| 2022-04-13 | $7.99 | $10.37 | 195,700 | — | — |
| 2022-04-12 | $8.31 | $10.79 | 141,000 | — | — |
| 2022-04-11 | $8.23 | $10.68 | 538,700 | — | — |
| 2022-04-08 | $8.21 | $10.66 | 243,800 | — | — |
| 2022-04-07 | $7.43 | $9.64 | 124,900 | — | — |
| 2022-04-06 | $7.32 | $9.50 | 56,900 | — | — |
| 2022-04-05 | $7.12 | $9.24 | 85,800 | — | — |
| 2022-04-04 | $7.09 | $9.20 | 70,400 | — | — |
| 2022-04-01 | $6.90 | $8.96 | 43,500 | — | — |
| 2022-03-31 | $6.75 | $8.76 | 59,100 | — | — |
| 2022-03-30 | $6.70 | $8.70 | 62,200 | — | — |
| 2022-03-29 | $6.74 | $8.75 | 141,300 | — | — |
| 2022-03-28 | $6.76 | $8.78 | 64,200 | — | — |
| 2022-03-25 | $6.90 | $8.96 | 120,200 | — | — |
| 2022-03-24 | $6.80 | $8.83 | 148,400 | — | — |
| 2022-03-23 | $7.08 | $9.19 | 126,400 | — | — |
| 2022-03-22 | $6.86 | $8.90 | 54,200 | — | — |
| 2022-03-21 | $6.93 | $9.00 | 61,300 | — | — |
| 2022-03-18 | $6.74 | $8.75 | 50,100 | — | — |
| 2022-03-17 | $6.66 | $8.65 | 48,600 | — | — |
| 2022-03-16 | $6.29 | $8.16 | 48,800 | — | — |
| 2022-03-15 | $6.16 | $8.00 | 52,100 | — | — |
| 2022-03-14 | $6.45 | $8.37 | 82,000 | — | — |
| 2022-03-11 | $6.57 | $8.53 | 28,600 | — | — |
| 2022-03-10 | $6.79 | $8.81 | 54,500 | — | — |
| 2022-03-09 | $6.63 | $8.61 | 86,000 | — | — |
| 2022-03-08 | $6.57 | $8.53 | 96,100 | — | — |
| 2022-03-07 | $6.96 | $9.03 | 148,400 | — | — |
| 2022-03-04 | $6.90 | $8.96 | 182,100 | — | — |
| 2022-03-03 | $6.80 | $8.83 | 56,400 | — | — |
| 2022-03-02 | $6.63 | $8.61 | 44,100 | — | — |
| 2022-03-01 | $6.26 | $8.13 | 46,300 | — | — |
| 2022-02-28 | $6.69 | $8.68 | 29,600 | — | — |
| 2022-02-25 | $6.49 | $8.42 | 73,400 | — | — |
| 2022-02-24 | $6.30 | $8.18 | 36,800 | — | — |
| 2022-02-23 | $6.27 | $8.14 | 44,500 | — | — |
| 2022-02-22 | $6.04 | $7.84 | 42,200 | — | — |
| 2022-02-18 | $5.82 | $7.55 | 9,600 | — | — |
| 2022-02-17 | $5.94 | $7.71 | 14,600 | — | — |
| 2022-02-16 | $5.92 | $7.68 | 9,300 | — | — |
| 2022-02-15 | $5.80 | $7.53 | 11,500 | — | — |
| 2022-02-14 | $5.77 | $7.49 | 19,300 | — | — |
| 2022-02-11 | $5.65 | $7.33 | 10,400 | — | — |
| 2022-02-10 | $5.84 | $7.58 | 16,700 | — | — |
| 2022-02-09 | $5.65 | $7.33 | 38,000 | — | — |
| 2022-02-08 | $5.43 | $7.05 | 11,000 | — | — |
| 2022-02-07 | $5.50 | $7.14 | 16,900 | — | — |
| 2022-02-04 | $5.18 | $6.72 | 19,000 | — | — |
| 2022-02-03 | $5.28 | $6.85 | 21,400 | — | — |
| 2022-02-02 | $5.47 | $7.10 | 23,100 | — | — |
| 2022-02-01 | $5.53 | $7.18 | 42,600 | — | — |
| 2022-01-31 | $5.25 | $6.81 | 41,700 | — | — |
| 2022-01-28 | $5.05 | $6.56 | 19,500 | — | — |
| 2022-01-27 | $4.91 | $6.37 | 31,600 | — | — |
| 2022-01-26 | $4.85 | $6.30 | 36,500 | — | — |
| 2022-01-25 | $4.95 | $6.43 | 17,200 | — | — |
| 2022-01-24 | $4.90 | $6.36 | 36,100 | — | — |
| 2022-01-21 | $5.01 | $6.50 | 17,000 | — | — |
| 2022-01-20 | $5.20 | $6.75 | 66,500 | — | — |
| 2022-01-19 | $5.20 | $6.75 | 37,700 | — | — |
| 2022-01-18 | $5.04 | $6.54 | 28,000 | — | — |
| 2022-01-14 | $5.15 | $6.69 | 11,200 | — | — |
| 2022-01-13 | $5.20 | $6.75 | 37,400 | — | — |
| 2022-01-12 | $5.10 | $6.62 | 16,900 | — | — |
| 2022-01-11 | $5.01 | $6.50 | 16,900 | — | — |
| 2022-01-10 | $5.20 | $6.75 | 34,400 | — | — |
| 2022-01-07 | $5.10 | $6.62 | 23,200 | — | — |
| 2022-01-06 | $5.04 | $6.54 | 57,300 | — | — |
| 2022-01-05 | $4.96 | $6.44 | 70,300 | — | — |
| 2022-01-04 | $4.89 | $6.35 | 56,100 | — | — |
| 2022-01-03 | $5.09 | $6.61 | 50,500 | — | — |