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
- 2006-05-16 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 | $4.31 | $4.31 | 1,112,400 | — | — |
| 2022-12-29 | $4.34 | $4.34 | 1,526,800 | — | — |
| 2022-12-28 | $4.13 | $4.13 | 1,408,400 | — | — |
| 2022-12-27 | $4.02 | $4.02 | 2,534,800 | — | — |
| 2022-12-23 | $4.74 | $4.74 | 1,051,400 | — | — |
| 2022-12-22 | $4.86 | $4.86 | 1,644,800 | — | — |
| 2022-12-21 | $5.40 | $5.40 | 738,800 | — | — |
| 2022-12-20 | $5.42 | $5.42 | 920,100 | — | — |
| 2022-12-19 | $5.69 | $5.69 | 1,209,400 | — | — |
| 2022-12-16 | $6.51 | $6.51 | 757,400 | — | — |
| 2022-12-15 | $6.72 | $6.72 | 559,400 | — | — |
| 2022-12-14 | $7.07 | $7.07 | 400,500 | — | — |
| 2022-12-13 | $7.14 | $7.14 | 646,300 | — | — |
| 2022-12-12 | $7.12 | $7.12 | 783,400 | — | — |
| 2022-12-09 | $7.51 | $7.51 | 447,000 | — | — |
| 2022-12-08 | $7.39 | $7.39 | 493,600 | — | — |
| 2022-12-07 | $7.25 | $7.25 | 734,600 | — | — |
| 2022-12-06 | $6.91 | $6.91 | 801,700 | — | — |
| 2022-12-05 | $7.20 | $7.20 | 501,900 | — | — |
| 2022-12-02 | $7.46 | $7.46 | 597,900 | — | — |
| 2022-12-01 | $7.40 | $7.40 | 654,400 | — | — |
| 2022-11-30 | $7.93 | $7.93 | 1,084,700 | — | — |
| 2022-11-29 | $7.65 | $7.65 | 568,300 | — | — |
| 2022-11-28 | $8.08 | $8.08 | 613,500 | — | — |
| 2022-11-25 | $8.92 | $8.92 | 145,400 | — | — |
| 2022-11-23 | $8.76 | $8.76 | 390,900 | — | — |
| 2022-11-22 | $8.36 | $8.36 | 294,800 | — | — |
| 2022-11-21 | $8.24 | $8.24 | 435,500 | — | — |
| 2022-11-18 | $8.31 | $8.31 | 535,900 | — | — |
| 2022-11-17 | $8.57 | $8.57 | 607,600 | — | — |
| 2022-11-16 | $8.70 | $8.70 | 536,100 | — | — |
| 2022-11-15 | $9.19 | $9.19 | 742,600 | — | — |
| 2022-11-14 | $8.68 | $8.68 | 546,400 | — | — |
| 2022-11-11 | $8.51 | $8.51 | 608,000 | — | — |
| 2022-11-10 | $8.18 | $8.18 | 1,163,600 | — | — |
| 2022-11-09 | $7.03 | $7.03 | 421,400 | — | — |
| 2022-11-08 | $7.49 | $7.49 | 406,500 | — | — |
| 2022-11-07 | $7.43 | $7.43 | 390,600 | — | — |
| 2022-11-04 | $7.24 | $7.24 | 786,900 | — | — |
| 2022-11-03 | $7.46 | $7.46 | 430,200 | — | — |
| 2022-11-02 | $7.52 | $7.52 | 619,600 | — | — |
| 2022-11-01 | $8.19 | $8.19 | 520,700 | — | — |
| 2022-10-31 | $8.47 | $8.47 | 1,032,200 | — | — |
| 2022-10-28 | $8.26 | $8.26 | 991,900 | — | — |
| 2022-10-27 | $7.48 | $7.48 | 442,400 | — | — |
| 2022-10-26 | $7.34 | $7.34 | 742,000 | — | — |
| 2022-10-25 | $7.35 | $7.35 | 892,600 | — | — |
| 2022-10-24 | $6.72 | $6.72 | 547,400 | — | — |
| 2022-10-21 | $6.61 | $6.61 | 660,800 | — | — |
| 2022-10-20 | $6.25 | $6.25 | 645,600 | — | — |
| 2022-10-19 | $6.45 | $6.45 | 638,000 | — | — |
| 2022-10-18 | $6.62 | $6.62 | 503,000 | — | — |
| 2022-10-17 | $6.73 | $6.73 | 632,000 | — | — |
| 2022-10-14 | $6.45 | $6.45 | 570,400 | — | — |
| 2022-10-13 | $6.99 | $6.99 | 724,200 | — | — |
| 2022-10-12 | $6.84 | $6.84 | 532,700 | — | — |
| 2022-10-11 | $6.65 | $6.65 | 699,100 | — | — |
| 2022-10-10 | $6.51 | $6.51 | 642,400 | — | — |
| 2022-10-07 | $6.92 | $6.92 | 762,800 | — | — |
| 2022-10-06 | $7.33 | $7.33 | 454,100 | — | — |
| 2022-10-05 | $7.55 | $7.55 | 488,000 | — | — |
| 2022-10-04 | $7.79 | $7.79 | 719,700 | — | — |
| 2022-10-03 | $7.00 | $7.00 | 936,300 | — | — |
| 2022-09-30 | $7.34 | $7.34 | 834,000 | — | — |
| 2022-09-29 | $7.34 | $7.34 | 861,000 | — | — |
| 2022-09-28 | $7.86 | $7.86 | 448,700 | — | — |
| 2022-09-27 | $7.30 | $7.30 | 392,100 | — | — |
| 2022-09-26 | $7.30 | $7.30 | 602,200 | — | — |
| 2022-09-23 | $7.30 | $7.30 | 927,900 | — | — |
| 2022-09-22 | $7.85 | $7.85 | 541,000 | — | — |
| 2022-09-21 | $8.07 | $8.07 | 522,300 | — | — |
| 2022-09-20 | $8.04 | $8.04 | 504,000 | — | — |
| 2022-09-19 | $8.17 | $8.17 | 440,000 | — | — |
| 2022-09-16 | $8.41 | $8.41 | 1,075,400 | — | — |
| 2022-09-15 | $8.55 | $8.55 | 572,800 | — | — |
| 2022-09-14 | $8.76 | $8.76 | 373,100 | — | — |
| 2022-09-13 | $8.75 | $8.75 | 871,100 | — | — |
| 2022-09-12 | $9.21 | $9.21 | 438,700 | — | — |
| 2022-09-09 | $9.27 | $9.27 | 708,000 | — | — |
| 2022-09-08 | $8.16 | $8.16 | 932,100 | — | — |
| 2022-09-07 | $7.97 | $7.97 | 466,300 | — | — |
| 2022-09-06 | $7.55 | $7.55 | 557,700 | — | — |
| 2022-09-02 | $7.57 | $7.57 | 646,000 | — | — |
| 2022-09-01 | $7.69 | $7.69 | 1,232,700 | — | — |
| 2022-08-31 | $7.97 | $7.97 | 1,714,100 | — | — |
| 2022-08-30 | $8.58 | $8.58 | 1,346,100 | — | — |
| 2022-08-29 | $9.70 | $9.70 | 483,500 | — | — |
| 2022-08-26 | $10.05 | $10.05 | 366,800 | — | — |
| 2022-08-25 | $10.73 | $10.73 | 364,000 | — | — |
| 2022-08-24 | $10.16 | $10.16 | 396,100 | — | — |
| 2022-08-23 | $10.16 | $10.16 | 458,700 | — | — |
| 2022-08-22 | $9.95 | $9.95 | 698,000 | — | — |
| 2022-08-19 | $10.17 | $10.17 | 1,387,800 | — | — |
| 2022-08-18 | $11.44 | $11.44 | 653,700 | — | — |
| 2022-08-17 | $12.17 | $12.17 | 953,000 | — | — |
| 2022-08-16 | $11.48 | $11.48 | 397,000 | — | — |
| 2022-08-15 | $11.47 | $11.47 | 493,200 | — | — |
| 2022-08-12 | $11.33 | $11.33 | 543,100 | — | — |
| 2022-08-11 | $10.77 | $10.77 | 419,200 | — | — |
| 2022-08-10 | $10.62 | $10.62 | 725,900 | — | — |
| 2022-08-09 | $9.99 | $9.99 | 681,400 | — | — |
| 2022-08-08 | $10.28 | $10.28 | 599,500 | — | — |
| 2022-08-05 | $10.60 | $10.60 | 985,100 | — | — |
| 2022-08-04 | $10.86 | $10.86 | 624,200 | — | — |
| 2022-08-03 | $11.21 | $11.21 | 702,200 | — | — |
| 2022-08-02 | $11.00 | $11.00 | 794,000 | — | — |
| 2022-08-01 | $11.20 | $11.20 | 612,100 | — | — |
| 2022-07-29 | $10.67 | $10.67 | 531,800 | — | — |
| 2022-07-28 | $10.37 | $10.37 | 576,200 | — | — |
| 2022-07-27 | $9.79 | $9.79 | 811,800 | — | — |
| 2022-07-26 | $9.65 | $9.65 | 583,400 | — | — |
| 2022-07-25 | $10.60 | $10.60 | 883,600 | — | — |
| 2022-07-22 | $10.35 | $10.35 | 940,200 | — | — |
| 2022-07-21 | $11.70 | $11.70 | 701,100 | — | — |
| 2022-07-20 | $11.50 | $11.50 | 1,081,300 | — | — |
| 2022-07-19 | $10.49 | $10.49 | 603,700 | — | — |
| 2022-07-18 | $9.90 | $9.90 | 823,400 | — | — |
| 2022-07-15 | $9.89 | $9.89 | 1,000,900 | — | — |
| 2022-07-14 | $9.65 | $9.65 | 969,000 | — | — |
| 2022-07-13 | $9.98 | $9.98 | 1,153,600 | — | — |
| 2022-07-12 | $9.39 | $9.39 | 1,358,100 | — | — |
| 2022-07-11 | $8.75 | $8.75 | 1,078,900 | — | — |
| 2022-07-08 | $8.64 | $8.64 | 855,600 | — | — |
| 2022-07-07 | $7.99 | $7.99 | 1,089,100 | — | — |
| 2022-07-06 | $7.00 | $7.00 | 1,291,900 | — | — |
| 2022-07-05 | $6.61 | $6.61 | 678,300 | — | — |
| 2022-07-01 | $6.48 | $6.48 | 984,500 | — | — |
| 2022-06-30 | $6.54 | $6.54 | 857,400 | — | — |
| 2022-06-29 | $5.89 | $5.89 | 1,319,100 | — | — |
| 2022-06-28 | $6.47 | $6.47 | 1,282,100 | — | — |
| 2022-06-27 | $6.77 | $6.77 | 954,400 | — | — |
| 2022-06-24 | $6.62 | $6.62 | 13,764,300 | — | — |
| 2022-06-23 | $6.90 | $6.90 | 835,500 | — | — |
| 2022-06-22 | $6.48 | $6.48 | 889,600 | — | — |
| 2022-06-21 | $6.60 | $6.60 | 1,531,900 | — | — |
| 2022-06-17 | $6.64 | $6.64 | 1,513,600 | — | — |
| 2022-06-16 | $6.10 | $6.10 | 1,357,700 | — | — |
| 2022-06-15 | $6.17 | $6.17 | 1,212,300 | — | — |
| 2022-06-14 | $5.81 | $5.81 | 1,239,900 | — | — |
| 2022-06-13 | $5.51 | $5.51 | 1,517,000 | — | — |
| 2022-06-10 | $6.14 | $6.14 | 1,282,700 | — | — |
| 2022-06-09 | $6.32 | $6.32 | 1,502,500 | — | — |
| 2022-06-08 | $6.99 | $6.99 | 1,328,400 | — | — |
| 2022-06-07 | $6.61 | $6.61 | 1,698,400 | — | — |
| 2022-06-06 | $6.60 | $6.60 | 2,303,700 | — | — |
| 2022-06-03 | $6.94 | $6.94 | 1,571,600 | — | — |
| 2022-06-02 | $6.94 | $6.94 | 5,639,400 | — | — |
| 2022-06-01 | $7.93 | $7.93 | 1,294,100 | — | — |
| 2022-05-31 | $8.01 | $8.01 | 4,077,100 | — | — |
| 2022-05-27 | $7.98 | $7.98 | 1,156,000 | — | — |
| 2022-05-26 | $7.55 | $7.55 | 1,400,800 | — | — |
| 2022-05-25 | $7.20 | $7.20 | 1,332,600 | — | — |
| 2022-05-24 | $7.36 | $7.36 | 1,260,300 | — | — |
| 2022-05-23 | $7.72 | $7.72 | 853,500 | — | — |
| 2022-05-20 | $7.90 | $7.90 | 1,247,500 | — | — |
| 2022-05-19 | $7.94 | $7.94 | 811,700 | — | — |
| 2022-05-18 | $7.95 | $7.95 | 1,173,000 | — | — |
| 2022-05-17 | $8.25 | $8.25 | 1,198,100 | — | — |
| 2022-05-16 | $7.51 | $7.51 | 1,227,000 | — | — |
| 2022-05-13 | $8.12 | $8.12 | 2,242,300 | — | — |
| 2022-05-12 | $6.93 | $6.93 | 2,435,000 | — | — |
| 2022-05-11 | $7.09 | $7.09 | 3,663,200 | — | — |
| 2022-05-10 | $7.64 | $7.64 | 2,659,900 | — | — |
| 2022-05-09 | $9.37 | $9.37 | 1,883,900 | — | — |
| 2022-05-06 | $11.02 | $11.02 | 943,600 | — | — |
| 2022-05-05 | $11.89 | $11.89 | 872,300 | — | — |
| 2022-05-04 | $12.63 | $12.63 | 931,700 | — | — |
| 2022-05-03 | $12.08 | $12.08 | 611,000 | — | — |
| 2022-05-02 | $11.25 | $11.25 | 952,100 | — | — |
| 2022-04-29 | $11.37 | $11.37 | 632,200 | — | — |
| 2022-04-28 | $11.81 | $11.81 | 617,800 | — | — |
| 2022-04-27 | $11.37 | $11.37 | 760,400 | — | — |
| 2022-04-26 | $11.10 | $11.10 | 715,200 | — | — |
| 2022-04-25 | $11.80 | $11.80 | 938,600 | — | — |
| 2022-04-22 | $10.90 | $10.90 | 867,200 | — | — |
| 2022-04-21 | $11.70 | $11.70 | 1,437,800 | — | — |
| 2022-04-20 | $12.50 | $12.50 | 1,411,100 | — | — |
| 2022-04-19 | $12.89 | $12.89 | 1,900,900 | — | — |
| 2022-04-18 | $11.58 | $11.58 | 1,377,500 | — | — |
| 2022-04-14 | $10.81 | $10.81 | 652,800 | — | — |
| 2022-04-13 | $10.69 | $10.69 | 713,500 | — | — |
| 2022-04-12 | $9.58 | $9.58 | 952,500 | — | — |
| 2022-04-11 | $9.54 | $9.54 | 412,000 | — | — |
| 2022-04-08 | $9.67 | $9.67 | 568,400 | — | — |
| 2022-04-07 | $9.61 | $9.61 | 582,700 | — | — |
| 2022-04-06 | $9.99 | $9.99 | 823,500 | — | — |
| 2022-04-05 | $10.57 | $10.57 | 755,900 | — | — |
| 2022-04-04 | $10.90 | $10.90 | 715,300 | — | — |
| 2022-04-01 | $10.02 | $10.02 | 617,900 | — | — |
| 2022-03-31 | $9.61 | $9.61 | 806,100 | — | — |
| 2022-03-30 | $10.70 | $10.70 | 1,098,300 | — | — |
| 2022-03-29 | $10.71 | $10.71 | 931,900 | — | — |
| 2022-03-28 | $9.75 | $9.75 | 583,900 | — | — |
| 2022-03-25 | $9.25 | $9.25 | 542,800 | — | — |
| 2022-03-24 | $9.12 | $9.12 | 604,300 | — | — |
| 2022-03-23 | $8.93 | $8.93 | 887,500 | — | — |
| 2022-03-22 | $9.32 | $9.32 | 1,447,600 | — | — |
| 2022-03-21 | $9.85 | $9.85 | 1,157,300 | — | — |
| 2022-03-18 | $9.27 | $9.27 | 907,200 | — | — |
| 2022-03-17 | $8.90 | $8.90 | 660,800 | — | — |
| 2022-03-16 | $8.19 | $8.19 | 899,300 | — | — |
| 2022-03-15 | $7.86 | $7.86 | 677,600 | — | — |
| 2022-03-14 | $7.34 | $7.34 | 1,367,600 | — | — |
| 2022-03-11 | $8.78 | $8.78 | 1,381,200 | — | — |
| 2022-03-10 | $8.69 | $8.69 | 1,194,600 | — | — |
| 2022-03-09 | $7.85 | $7.85 | 924,100 | — | — |
| 2022-03-08 | $7.25 | $7.25 | 617,000 | — | — |
| 2022-03-07 | $6.99 | $6.99 | 849,100 | — | — |
| 2022-03-04 | $7.08 | $7.08 | 730,800 | — | — |
| 2022-03-03 | $7.45 | $7.45 | 794,600 | — | — |
| 2022-03-02 | $7.53 | $7.53 | 738,700 | — | — |
| 2022-03-01 | $7.24 | $7.24 | 536,900 | — | — |
| 2022-02-28 | $7.53 | $7.53 | 830,600 | — | — |
| 2022-02-25 | $6.94 | $6.94 | 556,900 | — | — |
| 2022-02-24 | $6.68 | $6.68 | 1,199,900 | — | — |
| 2022-02-23 | $6.11 | $6.11 | 1,048,500 | — | — |
| 2022-02-22 | $6.15 | $6.15 | 1,008,300 | — | — |
| 2022-02-18 | $6.71 | $6.71 | 1,022,500 | — | — |
| 2022-02-17 | $6.83 | $6.83 | 637,800 | — | — |
| 2022-02-16 | $7.23 | $7.23 | 703,200 | — | — |
| 2022-02-15 | $7.54 | $7.54 | 852,900 | — | — |
| 2022-02-14 | $6.60 | $6.60 | 981,700 | — | — |
| 2022-02-11 | $6.64 | $6.64 | 1,335,200 | — | — |
| 2022-02-10 | $7.56 | $7.56 | 1,062,100 | — | — |
| 2022-02-09 | $7.59 | $7.59 | 1,014,600 | — | — |
| 2022-02-08 | $7.30 | $7.30 | 678,700 | — | — |
| 2022-02-07 | $6.95 | $6.95 | 608,400 | — | — |
| 2022-02-04 | $6.93 | $6.93 | 861,600 | — | — |
| 2022-02-03 | $6.48 | $6.48 | 1,082,800 | — | — |
| 2022-02-02 | $7.12 | $7.12 | 1,157,000 | — | — |
| 2022-02-01 | $7.63 | $7.63 | 1,125,600 | — | — |
| 2022-01-31 | $7.21 | $7.21 | 1,515,200 | — | — |
| 2022-01-28 | $6.54 | $6.54 | 1,715,500 | — | — |
| 2022-01-27 | $6.58 | $6.58 | 1,733,700 | — | — |
| 2022-01-26 | $7.29 | $7.29 | 1,989,800 | — | — |
| 2022-01-25 | $7.13 | $7.13 | 1,271,500 | — | — |
| 2022-01-24 | $7.31 | $7.31 | 2,364,900 | — | — |
| 2022-01-21 | $7.46 | $7.46 | 3,534,300 | — | — |
| 2022-01-20 | $8.22 | $8.22 | 2,323,100 | — | — |
| 2022-01-19 | $8.69 | $8.69 | 2,157,200 | — | — |
| 2022-01-18 | $9.65 | $9.65 | 1,393,900 | — | — |
| 2022-01-14 | $10.43 | $10.43 | 1,522,600 | — | — |
| 2022-01-13 | $10.67 | $10.67 | 1,654,900 | — | — |
| 2022-01-12 | $12.26 | $12.26 | 802,100 | — | — |
| 2022-01-11 | $12.70 | $12.70 | 851,800 | — | — |
| 2022-01-10 | $12.30 | $12.30 | 1,955,600 | — | — |
| 2022-01-07 | $13.13 | $13.13 | 1,082,200 | — | — |
| 2022-01-06 | $14.36 | $14.36 | 954,600 | — | — |
| 2022-01-05 | $14.37 | $14.37 | 1,106,700 | — | — |
| 2022-01-04 | $15.77 | $15.77 | 660,000 | — | — |
| 2022-01-03 | $16.27 | $16.27 | 592,200 | — | — |