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
- 2004-07-22 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 | $4.96 | $4.96 | 256,400 | — | — |
| 2022-12-29 | $4.99 | $4.99 | 332,300 | — | — |
| 2022-12-28 | $5.05 | $5.05 | 254,500 | — | — |
| 2022-12-27 | $5.03 | $5.03 | 174,300 | — | — |
| 2022-12-23 | $4.94 | $4.94 | 175,800 | — | — |
| 2022-12-22 | $4.97 | $4.97 | 224,500 | — | — |
| 2022-12-21 | $5.00 | $5.00 | 427,600 | — | — |
| 2022-12-20 | $4.99 | $4.99 | 319,500 | — | — |
| 2022-12-19 | $5.01 | $5.01 | 326,500 | — | — |
| 2022-12-16 | $5.05 | $5.05 | 823,800 | — | — |
| 2022-12-15 | $5.12 | $5.12 | 352,800 | — | — |
| 2022-12-14 | $5.48 | $5.48 | 288,200 | — | — |
| 2022-12-13 | $5.33 | $5.33 | 457,700 | — | — |
| 2022-12-12 | $5.40 | $5.40 | 232,100 | — | — |
| 2022-12-09 | $5.34 | $5.34 | 149,000 | — | — |
| 2022-12-08 | $5.27 | $5.27 | 248,800 | — | — |
| 2022-12-07 | $5.32 | $5.32 | 221,600 | — | — |
| 2022-12-06 | $5.33 | $5.33 | 208,500 | — | — |
| 2022-12-05 | $5.44 | $5.44 | 375,200 | — | — |
| 2022-12-02 | $5.63 | $5.63 | 221,400 | — | — |
| 2022-12-01 | $5.72 | $5.72 | 161,900 | — | — |
| 2022-11-30 | $5.66 | $5.66 | 299,900 | — | — |
| 2022-11-29 | $5.46 | $5.46 | 170,800 | — | — |
| 2022-11-28 | $5.49 | $5.49 | 250,700 | — | — |
| 2022-11-25 | $5.51 | $5.51 | 79,500 | — | — |
| 2022-11-23 | $5.56 | $5.56 | 145,200 | — | — |
| 2022-11-22 | $5.47 | $5.47 | 297,000 | — | — |
| 2022-11-21 | $5.42 | $5.42 | 180,300 | — | — |
| 2022-11-18 | $5.56 | $5.56 | 396,600 | — | — |
| 2022-11-17 | $5.39 | $5.39 | 347,900 | — | — |
| 2022-11-16 | $5.46 | $5.46 | 409,000 | — | — |
| 2022-11-15 | $5.67 | $5.67 | 330,100 | — | — |
| 2022-11-14 | $5.54 | $5.54 | 592,600 | — | — |
| 2022-11-11 | $5.85 | $5.85 | 453,100 | — | — |
| 2022-11-10 | $5.43 | $5.43 | 442,600 | — | — |
| 2022-11-09 | $5.13 | $5.13 | 401,100 | — | — |
| 2022-11-08 | $5.30 | $5.30 | 821,000 | — | — |
| 2022-11-07 | $4.83 | $4.83 | 288,400 | — | — |
| 2022-11-04 | $4.84 | $4.84 | 585,200 | — | — |
| 2022-11-03 | $4.49 | $4.49 | 326,600 | — | — |
| 2022-11-02 | $4.56 | $4.56 | 284,000 | — | — |
| 2022-11-01 | $4.62 | $4.62 | 478,700 | — | — |
| 2022-10-31 | $4.44 | $4.44 | 358,900 | — | — |
| 2022-10-28 | $4.44 | $4.44 | 449,500 | — | — |
| 2022-10-27 | $4.47 | $4.47 | 650,200 | — | — |
| 2022-10-26 | $4.68 | $4.68 | 527,400 | — | — |
| 2022-10-25 | $4.78 | $4.78 | 1,000,900 | — | — |
| 2022-10-24 | $4.93 | $4.93 | 455,700 | — | — |
| 2022-10-21 | $5.13 | $5.13 | 494,400 | — | — |
| 2022-10-20 | $5.01 | $5.01 | 1,073,200 | — | — |
| 2022-10-19 | $4.90 | $4.90 | 527,900 | — | — |
| 2022-10-18 | $5.08 | $5.08 | 613,000 | — | — |
| 2022-10-17 | $5.03 | $5.03 | 919,900 | — | — |
| 2022-10-14 | $4.59 | $4.59 | 552,100 | — | — |
| 2022-10-13 | $4.75 | $4.75 | 860,900 | — | — |
| 2022-10-12 | $4.74 | $4.74 | 963,600 | — | — |
| 2022-10-11 | $4.83 | $4.83 | 942,600 | — | — |
| 2022-10-10 | $4.63 | $4.63 | 428,100 | — | — |
| 2022-10-07 | $4.72 | $4.72 | 558,400 | — | — |
| 2022-10-06 | $4.86 | $4.86 | 683,800 | — | — |
| 2022-10-05 | $4.86 | $4.86 | 965,900 | — | — |
| 2022-10-04 | $4.63 | $4.63 | 1,809,000 | — | — |
| 2022-10-03 | $4.18 | $4.18 | 334,100 | — | — |
| 2022-09-30 | $4.08 | $4.08 | 409,000 | — | — |
| 2022-09-29 | $4.14 | $4.14 | 360,500 | — | — |
| 2022-09-28 | $4.32 | $4.32 | 572,700 | — | — |
| 2022-09-27 | $4.27 | $4.27 | 629,600 | — | — |
| 2022-09-26 | $4.33 | $4.33 | 649,600 | — | — |
| 2022-09-23 | $4.59 | $4.59 | 575,100 | — | — |
| 2022-09-22 | $4.88 | $4.88 | 270,500 | — | — |
| 2022-09-21 | $4.97 | $4.97 | 439,400 | — | — |
| 2022-09-20 | $5.11 | $5.11 | 406,900 | — | — |
| 2022-09-19 | $5.18 | $5.18 | 432,600 | — | — |
| 2022-09-16 | $5.24 | $5.24 | 449,300 | — | — |
| 2022-09-15 | $5.25 | $5.25 | 397,900 | — | — |
| 2022-09-14 | $5.45 | $5.45 | 332,200 | — | — |
| 2022-09-13 | $5.45 | $5.45 | 545,400 | — | — |
| 2022-09-12 | $5.65 | $5.65 | 211,400 | — | — |
| 2022-09-09 | $5.57 | $5.57 | 197,700 | — | — |
| 2022-09-08 | $5.46 | $5.46 | 417,600 | — | — |
| 2022-09-07 | $5.71 | $5.71 | 321,800 | — | — |
| 2022-09-06 | $5.75 | $5.75 | 404,100 | — | — |
| 2022-09-02 | $5.65 | $5.65 | 309,700 | — | — |
| 2022-09-01 | $5.76 | $5.76 | 366,200 | — | — |
| 2022-08-31 | $5.72 | $5.72 | 369,500 | — | — |
| 2022-08-30 | $5.59 | $5.59 | 353,500 | — | — |
| 2022-08-29 | $5.50 | $5.50 | 246,000 | — | — |
| 2022-08-26 | $5.57 | $5.57 | 222,000 | — | — |
| 2022-08-25 | $5.81 | $5.81 | 261,900 | — | — |
| 2022-08-24 | $5.74 | $5.74 | 352,600 | — | — |
| 2022-08-23 | $5.70 | $5.70 | 330,900 | — | — |
| 2022-08-22 | $5.81 | $5.81 | 259,100 | — | — |
| 2022-08-19 | $6.23 | $6.23 | 223,100 | — | — |
| 2022-08-18 | $6.13 | $6.13 | 195,500 | — | — |
| 2022-08-17 | $6.18 | $6.18 | 160,700 | — | — |
| 2022-08-16 | $6.27 | $6.27 | 156,200 | — | — |
| 2022-08-15 | $6.23 | $6.23 | 203,500 | — | — |
| 2022-08-12 | $6.34 | $6.34 | 331,500 | — | — |
| 2022-08-11 | $6.38 | $6.38 | 280,500 | — | — |
| 2022-08-10 | $6.20 | $6.20 | 163,100 | — | — |
| 2022-08-09 | $6.04 | $6.04 | 251,300 | — | — |
| 2022-08-08 | $5.96 | $5.96 | 167,500 | — | — |
| 2022-08-05 | $6.01 | $6.01 | 274,600 | — | — |
| 2022-08-04 | $6.17 | $6.17 | 256,100 | — | — |
| 2022-08-03 | $5.96 | $5.96 | 174,500 | — | — |
| 2022-08-02 | $5.78 | $5.78 | 408,100 | — | — |
| 2022-08-01 | $5.86 | $5.86 | 339,900 | — | — |
| 2022-07-29 | $5.93 | $5.93 | 305,800 | — | — |
| 2022-07-28 | $6.01 | $6.01 | 232,300 | — | — |
| 2022-07-27 | $5.83 | $5.83 | 269,800 | — | — |
| 2022-07-26 | $5.73 | $5.73 | 291,100 | — | — |
| 2022-07-25 | $5.85 | $5.85 | 276,500 | — | — |
| 2022-07-22 | $5.87 | $5.87 | 194,200 | — | — |
| 2022-07-21 | $6.00 | $6.00 | 153,500 | — | — |
| 2022-07-20 | $5.97 | $5.97 | 347,900 | — | — |
| 2022-07-19 | $5.93 | $5.93 | 497,300 | — | — |
| 2022-07-18 | $5.85 | $5.85 | 311,000 | — | — |
| 2022-07-15 | $5.83 | $5.83 | 208,900 | — | — |
| 2022-07-14 | $5.69 | $5.69 | 402,400 | — | — |
| 2022-07-13 | $5.74 | $5.74 | 551,100 | — | — |
| 2022-07-12 | $5.69 | $5.69 | 756,700 | — | — |
| 2022-07-11 | $5.80 | $5.80 | 466,500 | — | — |
| 2022-07-08 | $5.96 | $5.96 | 257,300 | — | — |
| 2022-07-07 | $6.06 | $6.06 | 300,000 | — | — |
| 2022-07-06 | $5.96 | $5.96 | 615,600 | — | — |
| 2022-07-05 | $5.73 | $5.73 | 578,800 | — | — |
| 2022-07-01 | $5.56 | $5.56 | 348,200 | — | — |
| 2022-06-30 | $5.58 | $5.58 | 531,800 | — | — |
| 2022-06-29 | $5.68 | $5.68 | 338,700 | — | — |
| 2022-06-28 | $5.73 | $5.73 | 646,600 | — | — |
| 2022-06-27 | $6.03 | $6.03 | 321,200 | — | — |
| 2022-06-24 | $5.95 | $5.95 | 243,200 | — | — |
| 2022-06-23 | $5.80 | $5.80 | 364,200 | — | — |
| 2022-06-22 | $5.85 | $5.85 | 472,100 | — | — |
| 2022-06-21 | $6.00 | $6.00 | 350,100 | — | — |
| 2022-06-17 | $6.11 | $6.11 | 739,500 | — | — |
| 2022-06-16 | $6.17 | $6.17 | 770,700 | — | — |
| 2022-06-15 | $6.49 | $6.49 | 990,200 | — | — |
| 2022-06-14 | $6.30 | $6.30 | 596,700 | — | — |
| 2022-06-13 | $6.25 | $6.25 | 617,000 | — | — |
| 2022-06-10 | $6.48 | $6.48 | 346,200 | — | — |
| 2022-06-09 | $6.63 | $6.63 | 285,900 | — | — |
| 2022-06-08 | $6.78 | $6.78 | 308,100 | — | — |
| 2022-06-07 | $6.86 | $6.86 | 240,400 | — | — |
| 2022-06-06 | $6.83 | $6.83 | 206,000 | — | — |
| 2022-06-03 | $6.82 | $6.82 | 295,600 | — | — |
| 2022-06-02 | $7.07 | $7.07 | 190,500 | — | — |
| 2022-06-01 | $6.94 | $6.94 | 310,000 | — | — |
| 2022-05-31 | $6.99 | $6.99 | 270,300 | — | — |
| 2022-05-27 | $6.97 | $6.97 | 192,800 | — | — |
| 2022-05-26 | $6.84 | $6.84 | 273,500 | — | — |
| 2022-05-25 | $6.73 | $6.73 | 509,500 | — | — |
| 2022-05-24 | $6.71 | $6.71 | 530,000 | — | — |
| 2022-05-23 | $6.84 | $6.84 | 513,500 | — | — |
| 2022-05-20 | $6.60 | $6.60 | 398,700 | — | — |
| 2022-05-19 | $6.57 | $6.57 | 496,500 | — | — |
| 2022-05-18 | $6.56 | $6.56 | 431,900 | — | — |
| 2022-05-17 | $6.78 | $6.78 | 297,100 | — | — |
| 2022-05-16 | $6.64 | $6.64 | 358,700 | — | — |
| 2022-05-13 | $6.78 | $6.78 | 495,900 | — | — |
| 2022-05-12 | $6.48 | $6.48 | 523,400 | — | — |
| 2022-05-11 | $6.40 | $6.40 | 382,400 | — | — |
| 2022-05-10 | $6.64 | $6.64 | 640,200 | — | — |
| 2022-05-09 | $6.44 | $6.44 | 498,300 | — | — |
| 2022-05-06 | $6.65 | $6.65 | 608,000 | — | — |
| 2022-05-05 | $6.69 | $6.69 | 531,900 | — | — |
| 2022-05-04 | $6.97 | $6.97 | 505,100 | — | — |
| 2022-05-03 | $6.77 | $6.77 | 584,800 | — | — |
| 2022-05-02 | $6.48 | $6.48 | 940,200 | — | — |
| 2022-04-29 | $6.43 | $6.43 | 824,100 | — | — |
| 2022-04-28 | $6.41 | $6.41 | 692,800 | — | — |
| 2022-04-27 | $6.75 | $6.75 | 785,900 | — | — |
| 2022-04-26 | $6.93 | $6.93 | 514,900 | — | — |
| 2022-04-25 | $7.23 | $7.23 | 496,500 | — | — |
| 2022-04-22 | $7.25 | $7.25 | 474,200 | — | — |
| 2022-04-21 | $7.26 | $7.26 | 486,500 | — | — |
| 2022-04-20 | $7.63 | $7.63 | 403,300 | — | — |
| 2022-04-19 | $7.56 | $7.56 | 472,200 | — | — |
| 2022-04-18 | $7.41 | $7.41 | 384,800 | — | — |
| 2022-04-14 | $7.72 | $7.72 | 327,000 | — | — |
| 2022-04-13 | $7.73 | $7.73 | 552,900 | — | — |
| 2022-04-12 | $7.44 | $7.44 | 572,800 | — | — |
| 2022-04-11 | $7.33 | $7.33 | 514,500 | — | — |
| 2022-04-08 | $7.51 | $7.51 | 504,000 | — | — |
| 2022-04-07 | $7.44 | $7.44 | 457,400 | — | — |
| 2022-04-06 | $7.50 | $7.50 | 509,900 | — | — |
| 2022-04-05 | $7.73 | $7.73 | 778,000 | — | — |
| 2022-04-04 | $8.22 | $8.22 | 235,800 | — | — |
| 2022-04-01 | $8.15 | $8.15 | 296,000 | — | — |
| 2022-03-31 | $8.26 | $8.26 | 596,100 | — | — |
| 2022-03-30 | $8.19 | $8.19 | 354,600 | — | — |
| 2022-03-29 | $8.53 | $8.53 | 379,400 | — | — |
| 2022-03-28 | $8.35 | $8.35 | 274,700 | — | — |
| 2022-03-25 | $8.29 | $8.29 | 412,200 | — | — |
| 2022-03-24 | $8.21 | $8.21 | 305,500 | — | — |
| 2022-03-23 | $8.15 | $8.15 | 321,700 | — | — |
| 2022-03-22 | $8.23 | $8.23 | 331,000 | — | — |
| 2022-03-21 | $8.04 | $8.04 | 451,800 | — | — |
| 2022-03-18 | $8.19 | $8.19 | 648,100 | — | — |
| 2022-03-17 | $8.05 | $8.05 | 271,800 | — | — |
| 2022-03-16 | $7.99 | $7.99 | 485,700 | — | — |
| 2022-03-15 | $7.74 | $7.74 | 634,900 | — | — |
| 2022-03-14 | $7.44 | $7.44 | 303,100 | — | — |
| 2022-03-11 | $7.50 | $7.50 | 230,700 | — | — |
| 2022-03-10 | $7.58 | $7.58 | 384,800 | — | — |
| 2022-03-09 | $7.67 | $7.67 | 356,900 | — | — |
| 2022-03-08 | $7.44 | $7.44 | 593,000 | — | — |
| 2022-03-07 | $7.38 | $7.38 | 706,300 | — | — |
| 2022-03-04 | $7.49 | $7.49 | 375,400 | — | — |
| 2022-03-03 | $7.77 | $7.77 | 382,500 | — | — |
| 2022-03-02 | $7.82 | $7.82 | 352,100 | — | — |
| 2022-03-01 | $7.70 | $7.70 | 494,800 | — | — |
| 2022-02-28 | $7.84 | $7.84 | 398,500 | — | — |
| 2022-02-25 | $7.97 | $7.97 | 370,500 | — | — |
| 2022-02-24 | $7.71 | $7.71 | 994,200 | — | — |
| 2022-02-23 | $7.84 | $7.84 | 523,000 | — | — |
| 2022-02-22 | $7.79 | $7.79 | 836,300 | — | — |
| 2022-02-18 | $7.94 | $7.94 | 371,300 | — | — |
| 2022-02-17 | $7.96 | $7.96 | 386,700 | — | — |
| 2022-02-16 | $8.19 | $8.19 | 296,000 | — | — |
| 2022-02-15 | $8.18 | $8.18 | 348,900 | — | — |
| 2022-02-14 | $7.99 | $7.99 | 430,600 | — | — |
| 2022-02-11 | $8.03 | $8.03 | 630,000 | — | — |
| 2022-02-10 | $8.18 | $8.18 | 626,000 | — | — |
| 2022-02-09 | $8.38 | $8.38 | 337,100 | — | — |
| 2022-02-08 | $8.08 | $8.08 | 435,500 | — | — |
| 2022-02-07 | $8.05 | $8.05 | 446,700 | — | — |
| 2022-02-04 | $7.97 | $7.97 | 737,000 | — | — |
| 2022-02-03 | $7.95 | $7.95 | 882,400 | — | — |
| 2022-02-02 | $8.36 | $8.36 | 678,100 | — | — |
| 2022-02-01 | $8.28 | $8.28 | 1,011,200 | — | — |
| 2022-01-31 | $8.29 | $8.29 | 904,100 | — | — |
| 2022-01-28 | $8.17 | $8.17 | 1,106,800 | — | — |
| 2022-01-27 | $8.07 | $8.07 | 1,755,500 | — | — |
| 2022-01-26 | $8.80 | $8.80 | 863,700 | — | — |
| 2022-01-25 | $9.00 | $9.00 | 1,162,800 | — | — |
| 2022-01-24 | $9.15 | $9.15 | 2,021,200 | — | — |
| 2022-01-21 | $9.25 | $9.25 | 1,101,600 | — | — |
| 2022-01-20 | $9.64 | $9.64 | 729,500 | — | — |
| 2022-01-19 | $9.64 | $9.64 | 837,500 | — | — |
| 2022-01-18 | $9.88 | $9.88 | 1,311,900 | — | — |
| 2022-01-14 | $10.23 | $10.23 | 589,100 | — | — |
| 2022-01-13 | $10.16 | $10.16 | 547,100 | — | — |
| 2022-01-12 | $10.40 | $10.40 | 737,600 | — | — |
| 2022-01-11 | $10.32 | $10.32 | 500,100 | — | — |
| 2022-01-10 | $9.97 | $9.97 | 587,600 | — | — |
| 2022-01-07 | $10.16 | $10.16 | 463,500 | — | — |
| 2022-01-06 | $10.01 | $10.01 | 694,700 | — | — |
| 2022-01-05 | $10.09 | $10.09 | 1,135,200 | — | — |
| 2022-01-04 | $10.65 | $10.65 | 746,900 | — | — |
| 2022-01-03 | $10.45 | $10.45 | 821,800 | — | — |