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
- 2013-10-10 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 | $6.71 | $6.71 | 875,300 | — | — |
| 2022-12-29 | $6.50 | $6.50 | 539,000 | — | — |
| 2022-12-28 | $5.69 | $5.69 | 674,400 | — | — |
| 2022-12-27 | $5.62 | $5.62 | 501,900 | — | — |
| 2022-12-23 | $5.94 | $5.94 | 490,600 | — | — |
| 2022-12-22 | $5.90 | $5.90 | 289,300 | — | — |
| 2022-12-21 | $5.99 | $5.99 | 359,400 | — | — |
| 2022-12-20 | $5.85 | $5.85 | 698,000 | — | — |
| 2022-12-19 | $5.82 | $5.82 | 423,000 | — | — |
| 2022-12-16 | $6.39 | $6.39 | 941,000 | — | — |
| 2022-12-15 | $6.17 | $6.17 | 359,400 | — | — |
| 2022-12-14 | $6.38 | $6.38 | 402,700 | — | — |
| 2022-12-13 | $6.48 | $6.48 | 472,000 | — | — |
| 2022-12-12 | $6.31 | $6.31 | 391,000 | — | — |
| 2022-12-09 | $6.24 | $6.24 | 615,500 | — | — |
| 2022-12-08 | $6.22 | $6.22 | 489,900 | — | — |
| 2022-12-07 | $6.04 | $6.04 | 406,200 | — | — |
| 2022-12-06 | $6.07 | $6.07 | 826,400 | — | — |
| 2022-12-05 | $6.38 | $6.38 | 832,000 | — | — |
| 2022-12-02 | $6.90 | $6.90 | 739,700 | — | — |
| 2022-12-01 | $6.92 | $6.92 | 1,458,800 | — | — |
| 2022-11-30 | $6.43 | $6.43 | 2,118,100 | — | — |
| 2022-11-29 | $6.89 | $6.89 | 1,272,500 | — | — |
| 2022-11-28 | $6.49 | $6.49 | 1,419,000 | — | — |
| 2022-11-25 | $5.92 | $5.92 | 724,400 | — | — |
| 2022-11-23 | $6.17 | $6.17 | 1,393,300 | — | — |
| 2022-11-22 | $6.18 | $6.18 | 2,250,500 | — | — |
| 2022-11-21 | $6.37 | $6.37 | 875,400 | — | — |
| 2022-11-18 | $6.48 | $6.48 | 1,986,100 | — | — |
| 2022-11-17 | $6.56 | $6.56 | 1,058,200 | — | — |
| 2022-11-16 | $6.74 | $6.74 | 821,600 | — | — |
| 2022-11-15 | $6.63 | $6.63 | 916,700 | — | — |
| 2022-11-14 | $6.98 | $6.98 | 1,544,400 | — | — |
| 2022-11-11 | $6.73 | $6.73 | 1,109,000 | — | — |
| 2022-11-10 | $6.51 | $6.51 | 1,302,300 | — | — |
| 2022-11-09 | $6.01 | $6.01 | 946,100 | — | — |
| 2022-11-08 | $6.31 | $6.31 | 1,161,700 | — | — |
| 2022-11-07 | $6.42 | $6.42 | 1,793,200 | — | — |
| 2022-11-04 | $5.92 | $5.92 | 1,603,400 | — | — |
| 2022-11-03 | $4.84 | $4.84 | 527,900 | — | — |
| 2022-11-02 | $4.85 | $4.85 | 593,500 | — | — |
| 2022-11-01 | $5.18 | $5.18 | 593,800 | — | — |
| 2022-10-31 | $5.12 | $5.12 | 615,400 | — | — |
| 2022-10-28 | $4.98 | $4.98 | 549,700 | — | — |
| 2022-10-27 | $4.78 | $4.78 | 522,300 | — | — |
| 2022-10-26 | $4.62 | $4.62 | 999,500 | — | — |
| 2022-10-25 | $4.95 | $4.95 | 1,253,400 | — | — |
| 2022-10-24 | $4.40 | $4.40 | 1,393,100 | — | — |
| 2022-10-21 | $4.80 | $4.80 | 2,055,400 | — | — |
| 2022-10-20 | $4.02 | $4.02 | 1,348,700 | — | — |
| 2022-10-19 | $3.82 | $3.82 | 1,054,300 | — | — |
| 2022-10-18 | $3.92 | $3.92 | 893,100 | — | — |
| 2022-10-17 | $3.96 | $3.96 | 5,739,700 | — | — |
| 2022-10-14 | $3.52 | $3.52 | 419,200 | — | — |
| 2022-10-13 | $3.41 | $3.41 | 365,200 | — | — |
| 2022-10-12 | $3.34 | $3.34 | 261,200 | — | — |
| 2022-10-11 | $3.36 | $3.36 | 270,300 | — | — |
| 2022-10-10 | $3.44 | $3.44 | 256,600 | — | — |
| 2022-10-07 | $3.52 | $3.52 | 413,900 | — | — |
| 2022-10-06 | $3.75 | $3.75 | 855,300 | — | — |
| 2022-10-05 | $3.45 | $3.45 | 330,700 | — | — |
| 2022-10-04 | $3.71 | $3.71 | 337,000 | — | — |
| 2022-10-03 | $3.50 | $3.50 | 310,100 | — | — |
| 2022-09-30 | $3.46 | $3.46 | 375,300 | — | — |
| 2022-09-29 | $3.41 | $3.41 | 351,600 | — | — |
| 2022-09-28 | $3.64 | $3.64 | 479,200 | — | — |
| 2022-09-27 | $3.50 | $3.50 | 974,600 | — | — |
| 2022-09-26 | $3.21 | $3.21 | 588,100 | — | — |
| 2022-09-23 | $3.04 | $3.04 | 451,000 | — | — |
| 2022-09-22 | $3.01 | $3.01 | 1,071,600 | — | — |
| 2022-09-21 | $3.16 | $3.16 | 375,000 | — | — |
| 2022-09-20 | $3.28 | $3.28 | 374,100 | — | — |
| 2022-09-19 | $3.47 | $3.47 | 523,700 | — | — |
| 2022-09-16 | $3.45 | $3.45 | 654,800 | — | — |
| 2022-09-15 | $3.54 | $3.54 | 428,600 | — | — |
| 2022-09-14 | $3.45 | $3.45 | 345,300 | — | — |
| 2022-09-13 | $3.52 | $3.52 | 491,400 | — | — |
| 2022-09-12 | $3.89 | $3.89 | 618,900 | — | — |
| 2022-09-09 | $4.24 | $4.24 | 834,000 | — | — |
| 2022-09-08 | $4.25 | $4.25 | 400,500 | — | — |
| 2022-09-07 | $4.23 | $4.23 | 667,200 | — | — |
| 2022-09-06 | $4.06 | $4.06 | 800,300 | — | — |
| 2022-09-02 | $4.24 | $4.24 | 1,008,600 | — | — |
| 2022-09-01 | $4.11 | $4.11 | 783,000 | — | — |
| 2022-08-31 | $3.97 | $3.97 | 442,300 | — | — |
| 2022-08-30 | $4.00 | $4.00 | 557,500 | — | — |
| 2022-08-29 | $3.92 | $3.92 | 498,500 | — | — |
| 2022-08-26 | $3.72 | $3.72 | 428,600 | — | — |
| 2022-08-25 | $3.92 | $3.92 | 503,800 | — | — |
| 2022-08-24 | $3.88 | $3.88 | 1,525,300 | — | — |
| 2022-08-23 | $3.80 | $3.80 | 1,097,500 | — | — |
| 2022-08-22 | $3.80 | $3.80 | 349,200 | — | — |
| 2022-08-19 | $4.06 | $4.06 | 453,800 | — | — |
| 2022-08-18 | $4.40 | $4.40 | 501,000 | — | — |
| 2022-08-17 | $4.49 | $4.49 | 526,600 | — | — |
| 2022-08-16 | $4.51 | $4.51 | 711,600 | — | — |
| 2022-08-15 | $4.97 | $4.97 | 981,700 | — | — |
| 2022-08-12 | $5.22 | $5.22 | 1,162,600 | — | — |
| 2022-08-11 | $5.09 | $5.09 | 1,145,600 | — | — |
| 2022-08-10 | $4.98 | $4.98 | 2,184,000 | — | — |
| 2022-08-09 | $5.10 | $5.10 | 1,303,800 | — | — |
| 2022-08-08 | $4.55 | $4.55 | 996,600 | — | — |
| 2022-08-05 | $4.39 | $4.39 | 847,000 | — | — |
| 2022-08-04 | $3.94 | $3.94 | 481,400 | — | — |
| 2022-08-03 | $3.75 | $3.75 | 624,000 | — | — |
| 2022-08-02 | $3.34 | $3.34 | 434,500 | — | — |
| 2022-08-01 | $3.12 | $3.12 | 561,400 | — | — |
| 2022-07-29 | $3.13 | $3.13 | 533,400 | — | — |
| 2022-07-28 | $3.20 | $3.20 | 462,200 | — | — |
| 2022-07-27 | $3.68 | $3.68 | 414,200 | — | — |
| 2022-07-26 | $3.65 | $3.65 | 437,800 | — | — |
| 2022-07-25 | $3.57 | $3.57 | 521,100 | — | — |
| 2022-07-22 | $3.63 | $3.63 | 477,700 | — | — |
| 2022-07-21 | $3.79 | $3.79 | 615,500 | — | — |
| 2022-07-20 | $3.48 | $3.48 | 944,100 | — | — |
| 2022-07-19 | $3.45 | $3.45 | 2,442,400 | — | — |
| 2022-07-18 | $3.50 | $3.50 | 3,851,900 | — | — |
| 2022-07-15 | $4.21 | $4.21 | 1,428,200 | — | — |
| 2022-07-14 | $4.23 | $4.23 | 2,549,700 | — | — |
| 2022-07-13 | $4.20 | $4.20 | 1,758,800 | — | — |
| 2022-07-12 | $3.67 | $3.67 | 2,150,200 | — | — |
| 2022-07-11 | $3.55 | $3.55 | 2,385,200 | — | — |
| 2022-07-08 | $3.50 | $3.50 | 611,800 | — | — |
| 2022-07-07 | $3.52 | $3.52 | 734,800 | — | — |
| 2022-07-06 | $3.42 | $3.42 | 942,000 | — | — |
| 2022-07-05 | $3.31 | $3.31 | 893,900 | — | — |
| 2022-07-01 | $3.05 | $3.05 | 661,900 | — | — |
| 2022-06-30 | $2.95 | $2.95 | 663,400 | — | — |
| 2022-06-29 | $3.02 | $3.02 | 815,100 | — | — |
| 2022-06-28 | $3.01 | $3.01 | 588,500 | — | — |
| 2022-06-27 | $3.24 | $3.24 | 788,100 | — | — |
| 2022-06-24 | $3.34 | $3.34 | 2,505,000 | — | — |
| 2022-06-23 | $3.33 | $3.33 | 1,197,300 | — | — |
| 2022-06-22 | $3.23 | $3.23 | 2,680,100 | — | — |
| 2022-06-21 | $2.88 | $2.88 | 4,193,100 | — | — |
| 2022-06-17 | $2.30 | $2.30 | 11,579,000 | — | — |
| 2022-06-16 | $2.25 | $2.25 | 1,956,700 | — | — |
| 2022-06-15 | $2.35 | $2.35 | 5,032,100 | — | — |
| 2022-06-14 | $2.42 | $2.42 | 1,148,700 | — | — |
| 2022-06-13 | $2.44 | $2.44 | 1,144,000 | — | — |
| 2022-06-10 | $2.80 | $2.80 | 640,000 | — | — |
| 2022-06-09 | $3.07 | $3.07 | 620,000 | — | — |
| 2022-06-08 | $3.31 | $3.31 | 661,000 | — | — |
| 2022-06-07 | $3.27 | $3.27 | 990,900 | — | — |
| 2022-06-06 | $3.06 | $3.06 | 752,200 | — | — |
| 2022-06-03 | $3.34 | $3.34 | 1,110,900 | — | — |
| 2022-06-02 | $3.30 | $3.30 | 682,000 | — | — |
| 2022-06-01 | $3.34 | $3.34 | 895,400 | — | — |
| 2022-05-31 | $3.47 | $3.47 | 1,595,400 | — | — |
| 2022-05-27 | $3.50 | $3.50 | 818,400 | — | — |
| 2022-05-26 | $3.43 | $3.43 | 492,300 | — | — |
| 2022-05-25 | $3.57 | $3.57 | 574,600 | — | — |
| 2022-05-24 | $3.73 | $3.73 | 1,146,600 | — | — |
| 2022-05-23 | $3.96 | $3.96 | 681,100 | — | — |
| 2022-05-20 | $3.98 | $3.98 | 815,600 | — | — |
| 2022-05-19 | $3.90 | $3.90 | 820,300 | — | — |
| 2022-05-18 | $3.92 | $3.92 | 585,700 | — | — |
| 2022-05-17 | $4.31 | $4.31 | 877,000 | — | — |
| 2022-05-16 | $4.13 | $4.13 | 720,200 | — | — |
| 2022-05-13 | $4.16 | $4.16 | 846,100 | — | — |
| 2022-05-12 | $4.19 | $4.19 | 860,800 | — | — |
| 2022-05-11 | $4.10 | $4.10 | 1,054,600 | — | — |
| 2022-05-10 | $4.63 | $4.63 | 1,036,000 | — | — |
| 2022-05-09 | $4.26 | $4.26 | 1,152,800 | — | — |
| 2022-05-06 | $4.69 | $4.69 | 1,447,000 | — | — |
| 2022-05-05 | $5.18 | $5.18 | 1,851,800 | — | — |
| 2022-05-04 | $6.44 | $6.44 | 3,022,900 | — | — |
| 2022-05-03 | $7.75 | $7.75 | 333,500 | — | — |
| 2022-05-02 | $7.59 | $7.59 | 1,814,700 | — | — |
| 2022-04-29 | $7.15 | $7.15 | 416,300 | — | — |
| 2022-04-28 | $7.40 | $7.40 | 441,200 | — | — |
| 2022-04-27 | $7.43 | $7.43 | 324,800 | — | — |
| 2022-04-26 | $7.52 | $7.52 | 523,700 | — | — |
| 2022-04-25 | $8.20 | $8.20 | 445,400 | — | — |
| 2022-04-22 | $7.81 | $7.81 | 428,400 | — | — |
| 2022-04-21 | $7.77 | $7.77 | 598,300 | — | — |
| 2022-04-20 | $8.20 | $8.20 | 355,300 | — | — |
| 2022-04-19 | $8.22 | $8.22 | 393,000 | — | — |
| 2022-04-18 | $7.97 | $7.97 | 613,200 | — | — |
| 2022-04-14 | $8.61 | $8.61 | 421,200 | — | — |
| 2022-04-13 | $8.67 | $8.67 | 475,800 | — | — |
| 2022-04-12 | $8.32 | $8.32 | 543,600 | — | — |
| 2022-04-11 | $8.27 | $8.27 | 472,000 | — | — |
| 2022-04-08 | $8.98 | $8.98 | 277,300 | — | — |
| 2022-04-07 | $9.35 | $9.35 | 445,000 | — | — |
| 2022-04-06 | $9.76 | $9.76 | 312,500 | — | — |
| 2022-04-05 | $9.58 | $9.58 | 632,500 | — | — |
| 2022-04-04 | $9.99 | $9.99 | 719,400 | — | — |
| 2022-04-01 | $9.54 | $9.54 | 808,800 | — | — |
| 2022-03-31 | $8.81 | $8.81 | 487,800 | — | — |
| 2022-03-30 | $8.86 | $8.86 | 582,700 | — | — |
| 2022-03-29 | $9.06 | $9.06 | 562,200 | — | — |
| 2022-03-28 | $8.43 | $8.43 | 465,800 | — | — |
| 2022-03-25 | $8.76 | $8.76 | 449,100 | — | — |
| 2022-03-24 | $9.18 | $9.18 | 339,800 | — | — |
| 2022-03-23 | $8.96 | $8.96 | 366,400 | — | — |
| 2022-03-22 | $9.14 | $9.14 | 379,300 | — | — |
| 2022-03-21 | $8.77 | $8.77 | 698,800 | — | — |
| 2022-03-18 | $9.31 | $9.31 | 908,300 | — | — |
| 2022-03-17 | $8.93 | $8.93 | 504,500 | — | — |
| 2022-03-16 | $8.69 | $8.69 | 538,600 | — | — |
| 2022-03-15 | $8.21 | $8.21 | 945,500 | — | — |
| 2022-03-14 | $8.12 | $8.12 | 752,100 | — | — |
| 2022-03-11 | $8.49 | $8.49 | 468,900 | — | — |
| 2022-03-10 | $8.89 | $8.89 | 498,000 | — | — |
| 2022-03-09 | $8.83 | $8.83 | 766,700 | — | — |
| 2022-03-08 | $8.32 | $8.32 | 1,292,400 | — | — |
| 2022-03-07 | $8.50 | $8.50 | 779,400 | — | — |
| 2022-03-04 | $8.25 | $8.25 | 641,100 | — | — |
| 2022-03-03 | $8.57 | $8.57 | 1,538,400 | — | — |
| 2022-03-02 | $9.30 | $9.30 | 908,800 | — | — |
| 2022-03-01 | $9.22 | $9.22 | 976,600 | — | — |
| 2022-02-28 | $9.35 | $9.35 | 1,059,200 | — | — |
| 2022-02-25 | $9.67 | $9.67 | 1,825,800 | — | — |
| 2022-02-24 | $10.49 | $10.49 | 799,300 | — | — |
| 2022-02-23 | $10.03 | $10.03 | 869,500 | — | — |
| 2022-02-22 | $10.15 | $10.15 | 713,900 | — | — |
| 2022-02-18 | $10.14 | $10.14 | 1,161,600 | — | — |
| 2022-02-17 | $10.49 | $10.49 | 640,400 | — | — |
| 2022-02-16 | $11.20 | $11.20 | 314,500 | — | — |
| 2022-02-15 | $11.16 | $11.16 | 623,100 | — | — |
| 2022-02-14 | $10.40 | $10.40 | 495,200 | — | — |
| 2022-02-11 | $10.71 | $10.71 | 882,700 | — | — |
| 2022-02-10 | $11.49 | $11.49 | 824,500 | — | — |
| 2022-02-09 | $11.76 | $11.76 | 343,000 | — | — |
| 2022-02-08 | $11.50 | $11.50 | 319,000 | — | — |
| 2022-02-07 | $11.88 | $11.88 | 377,800 | — | — |
| 2022-02-04 | $11.56 | $11.56 | 664,000 | — | — |
| 2022-02-03 | $11.00 | $11.00 | 550,000 | — | — |
| 2022-02-02 | $11.41 | $11.41 | 525,700 | — | — |
| 2022-02-01 | $11.96 | $11.96 | 696,300 | — | — |
| 2022-01-31 | $12.35 | $12.35 | 462,800 | — | — |
| 2022-01-28 | $11.87 | $11.87 | 515,900 | — | — |
| 2022-01-27 | $11.31 | $11.31 | 398,300 | — | — |
| 2022-01-26 | $12.02 | $12.02 | 491,100 | — | — |
| 2022-01-25 | $12.77 | $12.77 | 395,300 | — | — |
| 2022-01-24 | $12.80 | $12.80 | 707,500 | — | — |
| 2022-01-21 | $12.71 | $12.71 | 437,200 | — | — |
| 2022-01-20 | $12.90 | $12.90 | 385,200 | — | — |
| 2022-01-19 | $13.25 | $13.25 | 334,500 | — | — |
| 2022-01-18 | $13.38 | $13.38 | 474,400 | — | — |
| 2022-01-14 | $14.44 | $14.44 | 453,700 | — | — |
| 2022-01-13 | $14.03 | $14.03 | 290,700 | — | — |
| 2022-01-12 | $14.14 | $14.14 | 375,700 | — | — |
| 2022-01-11 | $14.86 | $14.86 | 358,400 | — | — |
| 2022-01-10 | $14.84 | $14.84 | 497,500 | — | — |
| 2022-01-07 | $14.79 | $14.79 | 299,200 | — | — |
| 2022-01-06 | $15.65 | $15.65 | 379,400 | — | — |
| 2022-01-05 | $15.31 | $15.31 | 476,000 | — | — |
| 2022-01-04 | $16.16 | $16.16 | 313,000 | — | — |
| 2022-01-03 | $16.90 | $16.90 | 520,300 | — | — |