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
- 2017-11-01 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 | $6.85 | $8.95 | 114,400 | — | — |
| 2022-12-29 | $6.78 | $8.86 | 227,500 | — | — |
| 2022-12-28 | $6.90 | $9.02 | 130,900 | — | — |
| 2022-12-27 | $6.90 | $9.02 | 135,100 | — | — |
| 2022-12-23 | $6.55 | $8.56 | 89,200 | — | — |
| 2022-12-22 | $6.54 | $8.55 | 131,900 | — | — |
| 2022-12-21 | $6.48 | $8.47 | 121,500 | — | — |
| 2022-12-20 | $6.44 | $8.42 | 108,300 | — | — |
| 2022-12-19 | $6.44 | $8.42 | 116,100 | — | — |
| 2022-12-16 | $6.51 | $8.51 | 73,600 | — | — |
| 2022-12-15 | $6.36 | $8.31 | 101,800 | — | — |
| 2022-12-14 | $6.36 | $8.31 | 98,000 | — | — |
| 2022-12-13 | $6.24 | $8.15 | 82,800 | — | — |
| 2022-12-12 | $6.31 | $8.25 | 200,900 | — | — |
| 2022-12-09 | $6.05 | $7.91 | 64,000 | — | — |
| 2022-12-08 | $6.07 | $7.93 | 45,500 | — | — |
| 2022-12-07 | $6.29 | $8.22 | 200,800 | — | — |
| 2022-12-06 | $6.32 | $8.26 | 107,900 | — | — |
| 2022-12-05 | $6.24 | $8.15 | 125,300 | — | — |
| 2022-12-02 | $6.41 | $8.38 | 232,700 | — | — |
| 2022-12-01 | $6.65 | $8.69 | 97,700 | — | — |
| 2022-11-30 | $6.69 | $8.74 | 58,500 | — | — |
| 2022-11-29 | $6.53 | $8.53 | 87,700 | — | — |
| 2022-11-28 | $6.36 | $8.31 | 196,400 | — | — |
| 2022-11-25 | $6.40 | $8.36 | 230,700 | — | — |
| 2022-11-23 | $6.36 | $8.31 | 182,100 | — | — |
| 2022-11-22 | $6.41 | $8.38 | 84,300 | — | — |
| 2022-11-21 | $6.20 | $8.10 | 28,900 | — | — |
| 2022-11-18 | $6.29 | $8.22 | 89,400 | — | — |
| 2022-11-17 | $6.00 | $7.84 | 53,200 | — | — |
| 2022-11-16 | $6.12 | $8.00 | 59,900 | — | — |
| 2022-11-15 | $6.08 | $7.95 | 78,000 | — | — |
| 2022-11-14 | $6.26 | $8.18 | 101,000 | — | — |
| 2022-11-11 | $6.36 | $8.31 | 107,800 | — | — |
| 2022-11-10 | $6.08 | $7.95 | 122,400 | — | — |
| 2022-11-09 | $6.22 | $8.13 | 153,000 | — | — |
| 2022-11-08 | $6.69 | $8.74 | 71,300 | — | — |
| 2022-11-07 | $6.79 | $8.87 | 56,600 | — | — |
| 2022-11-04 | $6.92 | $9.04 | 92,600 | — | — |
| 2022-11-03 | $6.68 | $8.73 | 129,500 | — | — |
| 2022-11-02 | $6.48 | $8.47 | 204,500 | — | — |
| 2022-11-01 | $6.74 | $8.81 | 270,100 | — | — |
| 2022-10-31 | $6.74 | $8.81 | 429,300 | — | — |
| 2022-10-28 | $6.58 | $8.60 | 40,200 | — | — |
| 2022-10-27 | $6.55 | $8.56 | 66,200 | — | — |
| 2022-10-26 | $6.54 | $8.55 | 126,300 | — | — |
| 2022-10-25 | $6.55 | $8.56 | 120,100 | — | — |
| 2022-10-24 | $6.54 | $8.55 | 56,200 | — | — |
| 2022-10-21 | $6.47 | $8.45 | 59,600 | — | — |
| 2022-10-20 | $6.28 | $8.21 | 106,600 | — | — |
| 2022-10-19 | $6.33 | $8.27 | 130,800 | — | — |
| 2022-10-18 | $6.54 | $8.55 | 118,300 | — | — |
| 2022-10-17 | $6.26 | $8.18 | 200,200 | — | — |
| 2022-10-14 | $6.24 | $8.15 | 189,100 | — | — |
| 2022-10-13 | $6.55 | $8.56 | 218,100 | — | — |
| 2022-10-12 | $6.54 | $8.55 | 99,000 | — | — |
| 2022-10-11 | $6.48 | $8.47 | 131,100 | — | — |
| 2022-10-10 | $6.62 | $8.65 | 63,300 | — | — |
| 2022-10-07 | $6.58 | $8.60 | 42,600 | — | — |
| 2022-10-06 | $6.74 | $8.81 | 128,600 | — | — |
| 2022-10-05 | $6.64 | $8.68 | 52,800 | — | — |
| 2022-10-04 | $6.63 | $8.66 | 185,000 | — | — |
| 2022-10-03 | $6.56 | $8.57 | 115,500 | — | — |
| 2022-09-30 | $6.23 | $8.14 | 45,100 | — | — |
| 2022-09-29 | $6.20 | $8.10 | 79,600 | — | — |
| 2022-09-28 | $6.17 | $8.06 | 210,200 | — | — |
| 2022-09-27 | $5.89 | $7.70 | 97,600 | — | — |
| 2022-09-26 | $5.91 | $7.72 | 190,600 | — | — |
| 2022-09-23 | $6.09 | $7.96 | 242,400 | — | — |
| 2022-09-22 | $6.39 | $8.35 | 77,900 | — | — |
| 2022-09-21 | $6.50 | $8.49 | 162,500 | — | — |
| 2022-09-20 | $6.68 | $8.73 | 91,700 | — | — |
| 2022-09-19 | $6.71 | $8.77 | 261,800 | — | — |
| 2022-09-16 | $6.41 | $8.38 | 71,700 | — | — |
| 2022-09-15 | $6.58 | $8.60 | 83,500 | — | — |
| 2022-09-14 | $6.80 | $8.89 | 205,900 | — | — |
| 2022-09-13 | $6.65 | $8.69 | 125,100 | — | — |
| 2022-09-12 | $6.97 | $9.11 | 216,900 | — | — |
| 2022-09-09 | $6.81 | $8.90 | 242,000 | — | — |
| 2022-09-08 | $6.78 | $8.86 | 161,300 | — | — |
| 2022-09-07 | $6.68 | $8.73 | 224,800 | — | — |
| 2022-09-06 | $6.49 | $8.48 | 68,700 | — | — |
| 2022-09-02 | $6.42 | $8.39 | 88,900 | — | — |
| 2022-09-01 | $6.36 | $8.31 | 127,500 | — | — |
| 2022-08-31 | $6.32 | $8.26 | 174,500 | — | — |
| 2022-08-30 | $6.50 | $8.49 | 126,200 | — | — |
| 2022-08-29 | $6.76 | $8.83 | 122,100 | — | — |
| 2022-08-26 | $6.73 | $8.79 | 96,100 | — | — |
| 2022-08-25 | $6.81 | $8.90 | 91,800 | — | — |
| 2022-08-24 | $6.70 | $8.76 | 102,700 | — | — |
| 2022-08-23 | $6.59 | $8.61 | 307,100 | — | — |
| 2022-08-22 | $6.55 | $8.56 | 148,500 | — | — |
| 2022-08-19 | $6.66 | $8.70 | 266,100 | — | — |
| 2022-08-18 | $6.78 | $8.86 | 336,400 | — | — |
| 2022-08-17 | $6.63 | $8.66 | 286,300 | — | — |
| 2022-08-16 | $6.27 | $8.19 | 198,400 | — | — |
| 2022-08-15 | $6.48 | $8.47 | 121,000 | — | — |
| 2022-08-12 | $6.40 | $8.36 | 107,300 | — | — |
| 2022-08-11 | $6.14 | $8.02 | 247,600 | — | — |
| 2022-08-10 | $6.17 | $8.06 | 148,400 | — | — |
| 2022-08-09 | $6.05 | $7.91 | 76,100 | — | — |
| 2022-08-08 | $6.23 | $8.14 | 99,700 | — | — |
| 2022-08-05 | $6.03 | $7.88 | 141,400 | — | — |
| 2022-08-04 | $5.81 | $7.59 | 149,300 | — | — |
| 2022-08-03 | $5.90 | $7.71 | 108,300 | — | — |
| 2022-08-02 | $5.85 | $7.64 | 84,200 | — | — |
| 2022-08-01 | $5.91 | $7.72 | 149,500 | — | — |
| 2022-07-29 | $5.90 | $7.71 | 255,500 | — | — |
| 2022-07-28 | $5.54 | $7.24 | 425,700 | — | — |
| 2022-07-27 | $5.14 | $6.72 | 123,600 | — | — |
| 2022-07-26 | $4.88 | $6.38 | 229,300 | — | — |
| 2022-07-25 | $4.91 | $6.42 | 270,400 | — | — |
| 2022-07-22 | $4.79 | $6.26 | 389,500 | — | — |
| 2022-07-21 | $4.75 | $6.21 | 78,200 | — | — |
| 2022-07-20 | $4.78 | $6.25 | 227,500 | — | — |
| 2022-07-19 | $4.77 | $6.23 | 105,400 | — | — |
| 2022-07-18 | $4.78 | $6.25 | 131,400 | — | — |
| 2022-07-15 | $4.83 | $6.31 | 293,300 | — | — |
| 2022-07-14 | $4.76 | $6.22 | 183,800 | — | — |
| 2022-07-13 | $4.73 | $6.18 | 120,400 | — | — |
| 2022-07-12 | $4.71 | $6.15 | 96,400 | — | — |
| 2022-07-11 | $4.74 | $6.19 | 214,000 | — | — |
| 2022-07-08 | $4.70 | $6.14 | 161,400 | — | — |
| 2022-07-07 | $5.12 | $5.79 | 237,000 | — | — |
| 2022-07-06 | $5.27 | $5.96 | 150,700 | — | — |
| 2022-07-05 | $5.04 | $5.70 | 481,400 | — | — |
| 2022-07-01 | $5.19 | $5.87 | 78,300 | — | — |
| 2022-06-30 | $5.08 | $5.74 | 67,900 | — | — |
| 2022-06-29 | $5.14 | $5.81 | 192,700 | — | — |
| 2022-06-28 | $5.24 | $5.92 | 104,100 | — | — |
| 2022-06-27 | $5.17 | $5.84 | 157,100 | — | — |
| 2022-06-24 | $5.11 | $5.78 | 114,100 | — | — |
| 2022-06-23 | $5.09 | $5.75 | 200,500 | — | — |
| 2022-06-22 | $5.14 | $5.81 | 147,100 | — | — |
| 2022-06-21 | $5.16 | $5.83 | 84,700 | — | — |
| 2022-06-17 | $5.11 | $5.78 | 109,700 | — | — |
| 2022-06-16 | $5.13 | $5.80 | 148,600 | — | — |
| 2022-06-15 | $5.35 | $6.05 | 133,800 | — | — |
| 2022-06-14 | $5.29 | $5.98 | 173,700 | — | — |
| 2022-06-13 | $5.34 | $6.04 | 171,100 | — | — |
| 2022-06-10 | $5.64 | $6.38 | 188,900 | — | — |
| 2022-06-09 | $5.79 | $6.55 | 86,800 | — | — |
| 2022-06-08 | $6.12 | $6.92 | 101,000 | — | — |
| 2022-06-07 | $6.17 | $6.97 | 47,100 | — | — |
| 2022-06-06 | $6.05 | $6.84 | 72,500 | — | — |
| 2022-06-03 | $6.10 | $6.90 | 59,100 | — | — |
| 2022-06-02 | $6.04 | $6.83 | 108,400 | — | — |
| 2022-06-01 | $5.79 | $6.55 | 44,000 | — | — |
| 2022-05-31 | $5.88 | $6.65 | 97,800 | — | — |
| 2022-05-27 | $5.91 | $6.68 | 162,400 | — | — |
| 2022-05-26 | $5.83 | $6.59 | 111,900 | — | — |
| 2022-05-25 | $5.77 | $6.52 | 83,800 | — | — |
| 2022-05-24 | $5.75 | $6.50 | 70,400 | — | — |
| 2022-05-23 | $5.78 | $6.53 | 103,700 | — | — |
| 2022-05-20 | $5.67 | $6.41 | 98,500 | — | — |
| 2022-05-19 | $5.61 | $6.34 | 127,300 | — | — |
| 2022-05-18 | $5.70 | $6.44 | 110,400 | — | — |
| 2022-05-17 | $5.76 | $6.51 | 170,700 | — | — |
| 2022-05-16 | $5.64 | $6.38 | 116,400 | — | — |
| 2022-05-13 | $5.37 | $6.07 | 112,400 | — | — |
| 2022-05-12 | $5.26 | $5.95 | 91,900 | — | — |
| 2022-05-11 | $5.32 | $6.01 | 152,700 | — | — |
| 2022-05-10 | $5.19 | $5.87 | 245,000 | — | — |
| 2022-05-09 | $5.31 | $6.00 | 204,700 | — | — |
| 2022-05-06 | $5.55 | $6.27 | 83,900 | — | — |
| 2022-05-05 | $5.65 | $6.39 | 119,200 | — | — |
| 2022-05-04 | $5.84 | $6.60 | 261,500 | — | — |
| 2022-05-03 | $5.91 | $6.68 | 89,800 | — | — |
| 2022-05-02 | $5.63 | $6.36 | 79,000 | — | — |
| 2022-04-29 | $5.62 | $6.35 | 156,100 | — | — |
| 2022-04-28 | $5.89 | $6.66 | 117,000 | — | — |
| 2022-04-27 | $5.67 | $6.41 | 103,500 | — | — |
| 2022-04-26 | $5.57 | $6.30 | 130,800 | — | — |
| 2022-04-25 | $5.82 | $6.58 | 278,900 | — | — |
| 2022-04-22 | $5.76 | $6.51 | 163,600 | — | — |
| 2022-04-21 | $6.18 | $6.55 | 115,400 | — | — |
| 2022-04-20 | $6.45 | $6.84 | 196,100 | — | — |
| 2022-04-19 | $6.57 | $6.97 | 76,500 | — | — |
| 2022-04-18 | $6.42 | $6.81 | 112,200 | — | — |
| 2022-04-14 | $6.50 | $6.89 | 271,400 | — | — |
| 2022-04-13 | $6.25 | $6.63 | 201,500 | — | — |
| 2022-04-12 | $5.97 | $6.33 | 84,800 | — | — |
| 2022-04-11 | $6.03 | $6.39 | 139,200 | — | — |
| 2022-04-08 | $6.11 | $6.48 | 139,200 | — | — |
| 2022-04-07 | $6.05 | $6.41 | 190,900 | — | — |
| 2022-04-06 | $5.95 | $6.31 | 295,000 | — | — |
| 2022-04-05 | $6.00 | $6.36 | 313,900 | — | — |
| 2022-04-04 | $6.05 | $6.41 | 312,500 | — | — |
| 2022-04-01 | $5.85 | $6.20 | 444,500 | — | — |
| 2022-03-31 | $5.72 | $6.06 | 110,700 | — | — |
| 2022-03-30 | $5.75 | $6.10 | 92,600 | — | — |
| 2022-03-29 | $5.84 | $6.19 | 145,200 | — | — |
| 2022-03-28 | $5.75 | $6.10 | 135,100 | — | — |
| 2022-03-25 | $5.70 | $6.04 | 112,500 | — | — |
| 2022-03-24 | $5.76 | $6.11 | 186,400 | — | — |
| 2022-03-23 | $5.64 | $5.98 | 253,400 | — | — |
| 2022-03-22 | $5.75 | $6.10 | 102,200 | — | — |
| 2022-03-21 | $5.81 | $6.16 | 88,100 | — | — |
| 2022-03-18 | $5.86 | $6.21 | 201,000 | — | — |
| 2022-03-17 | $5.80 | $6.15 | 166,500 | — | — |
| 2022-03-16 | $5.78 | $6.13 | 273,100 | — | — |
| 2022-03-15 | $5.58 | $5.92 | 92,500 | — | — |
| 2022-03-14 | $5.54 | $5.87 | 222,000 | — | — |
| 2022-03-11 | $5.73 | $6.07 | 211,100 | — | — |
| 2022-03-10 | $5.78 | $6.13 | 248,800 | — | — |
| 2022-03-09 | $5.61 | $5.95 | 413,800 | — | — |
| 2022-03-08 | $5.27 | $5.59 | 411,500 | — | — |
| 2022-03-07 | $5.25 | $5.57 | 429,100 | — | — |
| 2022-03-04 | $5.35 | $5.67 | 480,700 | — | — |
| 2022-03-03 | $5.46 | $5.79 | 534,600 | — | — |
| 2022-03-02 | $5.63 | $5.97 | 606,000 | — | — |
| 2022-03-01 | $5.43 | $5.76 | 206,400 | — | — |
| 2022-02-28 | $5.67 | $6.01 | 286,500 | — | — |
| 2022-02-25 | $5.90 | $6.26 | 316,200 | — | — |
| 2022-02-24 | $6.01 | $6.37 | 341,700 | — | — |
| 2022-02-23 | $6.31 | $6.69 | 348,100 | — | — |
| 2022-02-22 | $6.38 | $6.76 | 771,500 | — | — |
| 2022-02-18 | $6.35 | $6.73 | 126,400 | — | — |
| 2022-02-17 | $6.46 | $6.85 | 356,600 | — | — |
| 2022-02-16 | $6.48 | $6.87 | 503,000 | — | — |
| 2022-02-15 | $6.50 | $6.89 | 1,213,000 | — | — |
| 2022-02-14 | $6.33 | $6.71 | 73,800 | — | — |
| 2022-02-11 | $6.33 | $6.71 | 141,300 | — | — |
| 2022-02-10 | $6.12 | $6.49 | 278,300 | — | — |
| 2022-02-09 | $6.21 | $6.58 | 48,200 | — | — |
| 2022-02-08 | $6.11 | $6.48 | 79,400 | — | — |
| 2022-02-07 | $6.05 | $6.41 | 73,000 | — | — |
| 2022-02-04 | $6.07 | $6.44 | 63,900 | — | — |
| 2022-02-03 | $6.06 | $6.42 | 49,300 | — | — |
| 2022-02-02 | $6.18 | $6.55 | 119,500 | — | — |
| 2022-02-01 | $6.25 | $6.63 | 68,400 | — | — |
| 2022-01-31 | $6.17 | $6.54 | 88,100 | — | — |
| 2022-01-28 | $6.02 | $6.38 | 181,100 | — | — |
| 2022-01-27 | $5.57 | $5.91 | 105,700 | — | — |
| 2022-01-26 | $5.62 | $5.96 | 169,200 | — | — |
| 2022-01-25 | $5.70 | $6.04 | 150,000 | — | — |
| 2022-01-24 | $5.75 | $6.10 | 138,700 | — | — |
| 2022-01-21 | $5.74 | $6.09 | 256,700 | — | — |
| 2022-01-20 | $5.90 | $6.26 | 332,200 | — | — |
| 2022-01-19 | $6.04 | $6.40 | 253,100 | — | — |
| 2022-01-18 | $6.14 | $6.51 | 103,200 | — | — |
| 2022-01-14 | $6.28 | $6.66 | 78,800 | — | — |
| 2022-01-13 | $6.33 | $6.71 | 103,300 | — | — |
| 2022-01-12 | $6.39 | $6.77 | 65,100 | — | — |
| 2022-01-11 | $6.30 | $6.68 | 176,500 | — | — |
| 2022-01-10 | $6.30 | $6.68 | 137,200 | — | — |
| 2022-01-07 | $6.46 | $6.85 | 65,500 | — | — |
| 2022-01-06 | $6.39 | $6.77 | 59,200 | — | — |
| 2022-01-05 | $6.44 | $6.83 | 69,300 | — | — |
| 2022-01-04 | $6.47 | $6.86 | 162,900 | — | — |
| 2022-01-03 | $6.64 | $7.04 | 139,500 | — | — |