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
- 2011-06-30 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 | $5.31 | $18.95 | 250,700 | — | — |
| 2022-12-29 | $5.37 | $19.16 | 216,500 | — | — |
| 2022-12-28 | $5.45 | $18.80 | 200,800 | — | — |
| 2022-12-27 | $5.69 | $19.63 | 159,300 | — | — |
| 2022-12-23 | $5.76 | $19.87 | 107,900 | — | — |
| 2022-12-22 | $5.78 | $19.94 | 118,300 | — | — |
| 2022-12-21 | $5.88 | $20.29 | 128,200 | — | — |
| 2022-12-20 | $5.77 | $19.91 | 192,500 | — | — |
| 2022-12-19 | $6.06 | $20.91 | 172,100 | — | — |
| 2022-12-16 | $6.03 | $20.81 | 144,300 | — | — |
| 2022-12-15 | $6.24 | $21.53 | 86,000 | — | — |
| 2022-12-14 | $6.24 | $21.53 | 162,400 | — | — |
| 2022-12-13 | $6.18 | $21.32 | 186,600 | — | — |
| 2022-12-12 | $6.20 | $21.39 | 127,400 | — | — |
| 2022-12-09 | $6.21 | $21.43 | 152,700 | — | — |
| 2022-12-08 | $6.17 | $21.29 | 199,000 | — | — |
| 2022-12-07 | $5.94 | $20.49 | 244,700 | — | — |
| 2022-12-06 | $5.88 | $20.29 | 177,800 | — | — |
| 2022-12-05 | $6.03 | $20.81 | 150,200 | — | — |
| 2022-12-02 | $6.10 | $21.05 | 170,800 | — | — |
| 2022-12-01 | $6.10 | $21.05 | 236,700 | — | — |
| 2022-11-30 | $5.98 | $20.63 | 178,900 | — | — |
| 2022-11-29 | $5.81 | $20.05 | 192,600 | — | — |
| 2022-11-28 | $5.69 | $19.63 | 181,000 | — | — |
| 2022-11-25 | $5.74 | $19.80 | 110,500 | — | — |
| 2022-11-23 | $5.52 | $19.05 | 116,200 | — | — |
| 2022-11-22 | $5.54 | $19.11 | 56,100 | — | — |
| 2022-11-21 | $5.41 | $18.67 | 189,100 | — | — |
| 2022-11-18 | $5.36 | $18.49 | 145,400 | — | — |
| 2022-11-17 | $5.29 | $18.25 | 178,900 | — | — |
| 2022-11-16 | $5.27 | $18.18 | 121,900 | — | — |
| 2022-11-15 | $5.52 | $19.05 | 246,300 | — | — |
| 2022-11-14 | $5.46 | $18.84 | 217,300 | — | — |
| 2022-11-11 | $5.65 | $19.49 | 490,100 | — | — |
| 2022-11-10 | $5.44 | $18.77 | 366,600 | — | — |
| 2022-11-09 | $5.14 | $17.73 | 173,500 | — | — |
| 2022-11-08 | $5.27 | $18.18 | 248,100 | — | — |
| 2022-11-07 | $5.24 | $18.08 | 153,400 | — | — |
| 2022-11-04 | $5.06 | $17.46 | 193,100 | — | — |
| 2022-11-03 | $4.76 | $16.42 | 160,600 | — | — |
| 2022-11-02 | $4.81 | $16.60 | 92,700 | — | — |
| 2022-11-01 | $4.87 | $16.80 | 147,900 | — | — |
| 2022-10-31 | $4.91 | $16.94 | 218,800 | — | — |
| 2022-10-28 | $4.86 | $16.77 | 134,700 | — | — |
| 2022-10-27 | $4.65 | $16.04 | 137,700 | — | — |
| 2022-10-26 | $4.59 | $15.84 | 179,600 | — | — |
| 2022-10-25 | $4.61 | $15.91 | 167,600 | — | — |
| 2022-10-24 | $4.31 | $14.87 | 76,500 | — | — |
| 2022-10-21 | $4.30 | $14.84 | 143,100 | — | — |
| 2022-10-20 | $4.24 | $14.63 | 217,000 | — | — |
| 2022-10-19 | $4.06 | $14.01 | 384,300 | — | — |
| 2022-10-18 | $4.15 | $14.32 | 600,800 | — | — |
| 2022-10-17 | $3.79 | $13.08 | 236,900 | — | — |
| 2022-10-14 | $3.77 | $13.01 | 138,600 | — | — |
| 2022-10-13 | $3.84 | $13.25 | 212,600 | — | — |
| 2022-10-12 | $3.73 | $12.87 | 176,700 | — | — |
| 2022-10-11 | $3.83 | $13.21 | 266,900 | — | — |
| 2022-10-10 | $3.57 | $12.32 | 446,600 | — | — |
| 2022-10-07 | $3.91 | $13.49 | 417,700 | — | — |
| 2022-10-06 | $4.03 | $13.90 | 355,100 | — | — |
| 2022-10-05 | $4.21 | $14.53 | 247,100 | — | — |
| 2022-10-04 | $4.56 | $15.73 | 598,700 | — | — |
| 2022-10-03 | $4.03 | $13.90 | 415,900 | — | — |
| 2022-09-30 | $4.11 | $14.18 | 309,700 | — | — |
| 2022-09-29 | $4.19 | $14.46 | 549,700 | — | — |
| 2022-09-28 | $4.89 | $16.15 | 479,700 | — | — |
| 2022-09-27 | $4.67 | $15.42 | 477,000 | — | — |
| 2022-09-26 | $4.83 | $15.95 | 468,100 | — | — |
| 2022-09-23 | $5.19 | $17.14 | 381,600 | — | — |
| 2022-09-22 | $5.50 | $18.16 | 248,900 | — | — |
| 2022-09-21 | $5.66 | $18.69 | 211,000 | — | — |
| 2022-09-20 | $5.70 | $18.82 | 114,400 | — | — |
| 2022-09-19 | $5.70 | $18.82 | 1,090,300 | — | — |
| 2022-09-16 | $5.94 | $19.61 | 291,000 | — | — |
| 2022-09-15 | $5.67 | $18.72 | 331,200 | — | — |
| 2022-09-14 | $5.85 | $19.32 | 368,300 | — | — |
| 2022-09-13 | $5.74 | $18.95 | 175,300 | — | — |
| 2022-09-12 | $5.90 | $19.48 | 391,400 | — | — |
| 2022-09-09 | $5.96 | $19.68 | 298,100 | — | — |
| 2022-09-08 | $5.92 | $19.55 | 145,000 | — | — |
| 2022-09-07 | $5.92 | $19.55 | 174,000 | — | — |
| 2022-09-06 | $5.94 | $19.61 | 254,500 | — | — |
| 2022-09-02 | $6.15 | $20.31 | 227,000 | — | — |
| 2022-09-01 | $6.20 | $20.47 | 228,400 | — | — |
| 2022-08-31 | $6.41 | $21.17 | 402,500 | — | — |
| 2022-08-30 | $6.49 | $21.43 | 129,700 | — | — |
| 2022-08-29 | $6.51 | $21.50 | 554,500 | — | — |
| 2022-08-26 | $6.66 | $21.99 | 144,100 | — | — |
| 2022-08-25 | $6.78 | $22.39 | 265,400 | — | — |
| 2022-08-24 | $6.75 | $22.29 | 161,300 | — | — |
| 2022-08-23 | $6.77 | $22.36 | 239,400 | — | — |
| 2022-08-22 | $6.76 | $22.32 | 139,300 | — | — |
| 2022-08-19 | $6.95 | $22.95 | 74,400 | — | — |
| 2022-08-18 | $7.10 | $23.45 | 141,000 | — | — |
| 2022-08-17 | $7.11 | $23.48 | 129,000 | — | — |
| 2022-08-16 | $7.17 | $23.68 | 329,100 | — | — |
| 2022-08-15 | $7.47 | $24.67 | 56,900 | — | — |
| 2022-08-12 | $7.58 | $25.03 | 64,200 | — | — |
| 2022-08-11 | $7.53 | $24.86 | 107,800 | — | — |
| 2022-08-10 | $7.51 | $24.80 | 56,900 | — | — |
| 2022-08-09 | $7.53 | $24.86 | 60,500 | — | — |
| 2022-08-08 | $7.45 | $24.60 | 49,300 | — | — |
| 2022-08-05 | $7.40 | $24.44 | 68,300 | — | — |
| 2022-08-04 | $7.40 | $24.44 | 250,900 | — | — |
| 2022-08-03 | $8.14 | $26.88 | 36,100 | — | — |
| 2022-08-02 | $8.12 | $26.81 | 69,500 | — | — |
| 2022-08-01 | $8.27 | $27.31 | 107,400 | — | — |
| 2022-07-29 | $8.23 | $27.18 | 125,400 | — | — |
| 2022-07-28 | $8.14 | $26.88 | 150,000 | — | — |
| 2022-07-27 | $7.76 | $25.62 | 111,100 | — | — |
| 2022-07-26 | $7.54 | $24.90 | 67,300 | — | — |
| 2022-07-25 | $7.45 | $24.60 | 74,100 | — | — |
| 2022-07-22 | $7.52 | $24.83 | 80,700 | — | — |
| 2022-07-21 | $7.56 | $24.96 | 122,100 | — | — |
| 2022-07-20 | $7.39 | $24.40 | 114,900 | — | — |
| 2022-07-19 | $7.22 | $23.84 | 172,000 | — | — |
| 2022-07-18 | $7.07 | $23.35 | 219,600 | — | — |
| 2022-07-15 | $7.35 | $24.27 | 69,400 | — | — |
| 2022-07-14 | $7.11 | $23.48 | 92,200 | — | — |
| 2022-07-13 | $7.28 | $24.04 | 142,000 | — | — |
| 2022-07-12 | $7.25 | $23.94 | 90,300 | — | — |
| 2022-07-11 | $7.21 | $23.81 | 157,500 | — | — |
| 2022-07-08 | $7.04 | $23.25 | 70,100 | — | — |
| 2022-07-07 | $6.99 | $23.08 | 54,900 | — | — |
| 2022-07-06 | $6.92 | $22.85 | 75,400 | — | — |
| 2022-07-05 | $7.10 | $23.45 | 156,600 | — | — |
| 2022-07-01 | $6.98 | $23.05 | 161,800 | — | — |
| 2022-06-30 | $6.75 | $22.29 | 130,000 | — | — |
| 2022-06-29 | $6.74 | $22.26 | 117,900 | — | — |
| 2022-06-28 | $7.14 | $22.88 | 161,100 | — | — |
| 2022-06-27 | $7.17 | $22.98 | 179,600 | — | — |
| 2022-06-24 | $7.20 | $23.08 | 290,700 | — | — |
| 2022-06-23 | $7.18 | $23.01 | 137,300 | — | — |
| 2022-06-22 | $7.06 | $22.63 | 154,700 | — | — |
| 2022-06-21 | $7.02 | $22.50 | 213,500 | — | — |
| 2022-06-17 | $6.66 | $21.35 | 413,800 | — | — |
| 2022-06-16 | $6.24 | $20.00 | 300,200 | — | — |
| 2022-06-15 | $6.75 | $21.63 | 294,000 | — | — |
| 2022-06-14 | $6.75 | $21.63 | 310,000 | — | — |
| 2022-06-13 | $7.20 | $23.08 | 400,400 | — | — |
| 2022-06-10 | $8.21 | $26.31 | 122,000 | — | — |
| 2022-06-09 | $8.32 | $26.67 | 102,600 | — | — |
| 2022-06-08 | $8.24 | $26.41 | 139,100 | — | — |
| 2022-06-07 | $8.23 | $26.38 | 124,600 | — | — |
| 2022-06-06 | $8.27 | $26.51 | 108,100 | — | — |
| 2022-06-03 | $8.23 | $26.38 | 85,000 | — | — |
| 2022-06-02 | $8.19 | $26.25 | 111,700 | — | — |
| 2022-06-01 | $8.25 | $26.44 | 166,300 | — | — |
| 2022-05-31 | $8.14 | $26.09 | 203,800 | — | — |
| 2022-05-27 | $8.22 | $26.35 | 155,300 | — | — |
| 2022-05-26 | $8.07 | $25.86 | 159,900 | — | — |
| 2022-05-25 | $7.89 | $25.29 | 160,200 | — | — |
| 2022-05-24 | $7.92 | $25.38 | 167,300 | — | — |
| 2022-05-23 | $7.87 | $25.22 | 169,900 | — | — |
| 2022-05-20 | $7.77 | $24.90 | 133,600 | — | — |
| 2022-05-19 | $7.74 | $24.81 | 137,400 | — | — |
| 2022-05-18 | $7.84 | $25.13 | 188,300 | — | — |
| 2022-05-17 | $7.98 | $25.58 | 214,400 | — | — |
| 2022-05-16 | $7.92 | $25.38 | 210,000 | — | — |
| 2022-05-13 | $7.87 | $25.22 | 184,600 | — | — |
| 2022-05-12 | $7.41 | $23.75 | 437,200 | — | — |
| 2022-05-11 | $7.62 | $24.42 | 217,900 | — | — |
| 2022-05-10 | $7.47 | $23.94 | 290,800 | — | — |
| 2022-05-09 | $7.44 | $23.85 | 213,800 | — | — |
| 2022-05-06 | $7.96 | $25.51 | 317,400 | — | — |
| 2022-05-05 | $7.81 | $25.03 | 81,700 | — | — |
| 2022-05-04 | $7.92 | $25.38 | 150,500 | — | — |
| 2022-05-03 | $7.75 | $24.84 | 142,200 | — | — |
| 2022-05-02 | $7.44 | $23.85 | 171,000 | — | — |
| 2022-04-29 | $7.59 | $24.33 | 180,700 | — | — |
| 2022-04-28 | $7.60 | $24.36 | 175,700 | — | — |
| 2022-04-27 | $7.33 | $23.49 | 142,400 | — | — |
| 2022-04-26 | $7.11 | $22.79 | 157,700 | — | — |
| 2022-04-25 | $7.38 | $23.65 | 279,800 | — | — |
| 2022-04-22 | $7.44 | $23.85 | 153,800 | — | — |
| 2022-04-21 | $7.50 | $24.04 | 157,500 | — | — |
| 2022-04-20 | $7.52 | $24.10 | 199,100 | — | — |
| 2022-04-19 | $7.29 | $23.36 | 413,500 | — | — |
| 2022-04-18 | $7.77 | $24.90 | 123,400 | — | — |
| 2022-04-14 | $7.88 | $25.26 | 108,200 | — | — |
| 2022-04-13 | $7.84 | $25.13 | 211,800 | — | — |
| 2022-04-12 | $7.71 | $24.71 | 261,100 | — | — |
| 2022-04-11 | $7.94 | $25.45 | 281,500 | — | — |
| 2022-04-08 | $7.91 | $25.35 | 182,600 | — | — |
| 2022-04-07 | $7.89 | $25.29 | 330,300 | — | — |
| 2022-04-06 | $8.27 | $26.51 | 255,700 | — | — |
| 2022-04-05 | $8.60 | $27.56 | 179,400 | — | — |
| 2022-04-04 | $8.91 | $28.56 | 183,900 | — | — |
| 2022-04-01 | $9.17 | $29.39 | 147,900 | — | — |
| 2022-03-31 | $9.30 | $29.81 | 154,500 | — | — |
| 2022-03-30 | $9.08 | $29.10 | 209,300 | — | — |
| 2022-03-29 | $9.55 | $29.93 | 167,300 | — | — |
| 2022-03-28 | $9.49 | $29.75 | 157,100 | — | — |
| 2022-03-25 | $9.45 | $29.62 | 100,900 | — | — |
| 2022-03-24 | $9.24 | $28.96 | 94,600 | — | — |
| 2022-03-23 | $9.33 | $29.25 | 134,800 | — | — |
| 2022-03-22 | $9.33 | $29.25 | 185,300 | — | — |
| 2022-03-21 | $9.08 | $28.46 | 206,300 | — | — |
| 2022-03-18 | $8.91 | $27.93 | 753,400 | — | — |
| 2022-03-17 | $9.03 | $28.30 | 96,600 | — | — |
| 2022-03-16 | $9.02 | $28.27 | 207,600 | — | — |
| 2022-03-15 | $8.96 | $28.09 | 98,400 | — | — |
| 2022-03-14 | $8.80 | $27.58 | 142,100 | — | — |
| 2022-03-11 | $9.01 | $28.24 | 122,400 | — | — |
| 2022-03-10 | $8.97 | $28.12 | 128,400 | — | — |
| 2022-03-09 | $8.99 | $28.18 | 196,500 | — | — |
| 2022-03-08 | $8.94 | $28.02 | 265,300 | — | — |
| 2022-03-07 | $8.72 | $27.33 | 339,500 | — | — |
| 2022-03-04 | $8.56 | $26.83 | 174,600 | — | — |
| 2022-03-03 | $8.76 | $27.46 | 182,800 | — | — |
| 2022-03-02 | $8.86 | $27.77 | 394,600 | — | — |
| 2022-03-01 | $8.75 | $27.43 | 501,000 | — | — |
| 2022-02-28 | $9.04 | $28.34 | 378,900 | — | — |
| 2022-02-25 | $8.93 | $27.99 | 319,600 | — | — |
| 2022-02-24 | $9.19 | $28.81 | 411,200 | — | — |
| 2022-02-23 | $9.12 | $28.59 | 216,000 | — | — |
| 2022-02-22 | $9.36 | $29.34 | 316,500 | — | — |
| 2022-02-18 | $9.34 | $29.28 | 370,500 | — | — |
| 2022-02-17 | $9.67 | $30.31 | 157,000 | — | — |
| 2022-02-16 | $9.83 | $30.81 | 67,700 | — | — |
| 2022-02-15 | $9.79 | $30.69 | 61,800 | — | — |
| 2022-02-14 | $9.69 | $30.37 | 154,000 | — | — |
| 2022-02-11 | $9.82 | $30.78 | 191,900 | — | — |
| 2022-02-10 | $9.76 | $30.59 | 146,700 | — | — |
| 2022-02-09 | $9.93 | $31.13 | 86,700 | — | — |
| 2022-02-08 | $10.00 | $31.35 | 86,300 | — | — |
| 2022-02-07 | $9.95 | $31.19 | 139,700 | — | — |
| 2022-02-04 | $10.04 | $31.47 | 164,100 | — | — |
| 2022-02-03 | $9.97 | $31.25 | 117,200 | — | — |
| 2022-02-02 | $10.23 | $32.07 | 153,200 | — | — |
| 2022-02-01 | $10.26 | $32.16 | 174,700 | — | — |
| 2022-01-31 | $10.52 | $32.98 | 278,600 | — | — |
| 2022-01-28 | $10.13 | $31.75 | 183,500 | — | — |
| 2022-01-27 | $10.10 | $31.66 | 367,700 | — | — |
| 2022-01-26 | $10.14 | $31.78 | 605,300 | — | — |
| 2022-01-25 | $10.20 | $31.97 | 162,700 | — | — |
| 2022-01-24 | $9.83 | $30.81 | 567,000 | — | — |
| 2022-01-21 | $10.01 | $31.38 | 371,100 | — | — |
| 2022-01-20 | $9.96 | $31.22 | 203,300 | — | — |
| 2022-01-19 | $10.05 | $31.50 | 202,600 | — | — |
| 2022-01-18 | $10.09 | $31.63 | 250,500 | — | — |
| 2022-01-14 | $10.19 | $31.94 | 286,200 | — | — |
| 2022-01-13 | $10.39 | $32.57 | 81,300 | — | — |
| 2022-01-12 | $10.44 | $32.72 | 220,300 | — | — |
| 2022-01-11 | $10.39 | $32.57 | 289,200 | — | — |
| 2022-01-10 | $10.28 | $32.22 | 259,800 | — | — |
| 2022-01-07 | $10.39 | $32.57 | 181,600 | — | — |
| 2022-01-06 | $10.33 | $32.38 | 112,800 | — | — |
| 2022-01-05 | $10.28 | $32.22 | 202,300 | — | — |
| 2022-01-04 | $10.39 | $32.57 | 161,600 | — | — |
| 2022-01-03 | $10.35 | $32.44 | 228,400 | — | — |