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
- 2016-10-07 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 | $5.56 | $5.56 | 109,600 | — | — |
| 2022-12-29 | $5.71 | $5.71 | 100,600 | — | — |
| 2022-12-28 | $5.32 | $5.32 | 251,100 | — | — |
| 2022-12-27 | $5.25 | $5.25 | 114,800 | — | — |
| 2022-12-23 | $5.27 | $5.27 | 71,300 | — | — |
| 2022-12-22 | $5.32 | $5.32 | 44,400 | — | — |
| 2022-12-21 | $5.31 | $5.31 | 40,900 | — | — |
| 2022-12-20 | $5.29 | $5.29 | 41,500 | — | — |
| 2022-12-19 | $5.26 | $5.26 | 81,000 | — | — |
| 2022-12-16 | $5.36 | $5.36 | 179,300 | — | — |
| 2022-12-15 | $5.50 | $5.50 | 104,700 | — | — |
| 2022-12-14 | $5.67 | $5.67 | 106,900 | — | — |
| 2022-12-13 | $5.95 | $5.95 | 185,900 | — | — |
| 2022-12-12 | $5.66 | $5.66 | 416,000 | — | — |
| 2022-12-09 | $6.41 | $6.41 | 50,300 | — | — |
| 2022-12-08 | $6.40 | $6.40 | 74,800 | — | — |
| 2022-12-07 | $6.13 | $6.13 | 59,100 | — | — |
| 2022-12-06 | $6.13 | $6.13 | 34,100 | — | — |
| 2022-12-05 | $6.03 | $6.03 | 78,100 | — | — |
| 2022-12-02 | $6.27 | $6.27 | 93,000 | — | — |
| 2022-12-01 | $6.54 | $6.54 | 124,900 | — | — |
| 2022-11-30 | $6.76 | $6.76 | 100,300 | — | — |
| 2022-11-29 | $6.36 | $6.36 | 40,100 | — | — |
| 2022-11-28 | $6.35 | $6.35 | 101,600 | — | — |
| 2022-11-25 | $6.59 | $6.59 | 60,200 | — | — |
| 2022-11-23 | $6.28 | $6.28 | 61,400 | — | — |
| 2022-11-22 | $6.42 | $6.42 | 89,100 | — | — |
| 2022-11-21 | $6.07 | $6.07 | 102,200 | — | — |
| 2022-11-18 | $6.21 | $6.21 | 59,900 | — | — |
| 2022-11-17 | $6.06 | $6.06 | 49,000 | — | — |
| 2022-11-16 | $6.05 | $6.05 | 116,700 | — | — |
| 2022-11-15 | $6.47 | $6.47 | 99,200 | — | — |
| 2022-11-14 | $6.12 | $6.12 | 136,300 | — | — |
| 2022-11-11 | $6.38 | $6.38 | 163,600 | — | — |
| 2022-11-10 | $5.68 | $5.68 | 350,800 | — | — |
| 2022-11-09 | $6.19 | $6.19 | 121,000 | — | — |
| 2022-11-08 | $6.61 | $6.61 | 136,600 | — | — |
| 2022-11-07 | $6.63 | $6.63 | 139,900 | — | — |
| 2022-11-04 | $6.24 | $6.24 | 58,200 | — | — |
| 2022-11-03 | $5.84 | $5.84 | 80,500 | — | — |
| 2022-11-02 | $5.85 | $5.85 | 126,400 | — | — |
| 2022-11-01 | $6.20 | $6.20 | 124,900 | — | — |
| 2022-10-31 | $6.03 | $6.03 | 144,300 | — | — |
| 2022-10-28 | $6.02 | $6.02 | 66,300 | — | — |
| 2022-10-27 | $5.87 | $5.87 | 124,500 | — | — |
| 2022-10-26 | $6.18 | $6.18 | 161,500 | — | — |
| 2022-10-25 | $5.95 | $5.95 | 81,100 | — | — |
| 2022-10-24 | $5.63 | $5.63 | 85,400 | — | — |
| 2022-10-21 | $5.53 | $5.53 | 59,300 | — | — |
| 2022-10-20 | $5.28 | $5.28 | 141,700 | — | — |
| 2022-10-19 | $5.06 | $5.06 | 47,700 | — | — |
| 2022-10-18 | $5.14 | $5.14 | 119,500 | — | — |
| 2022-10-17 | $5.09 | $5.09 | 89,700 | — | — |
| 2022-10-14 | $5.05 | $5.05 | 80,000 | — | — |
| 2022-10-13 | $5.20 | $5.20 | 103,700 | — | — |
| 2022-10-12 | $5.15 | $5.15 | 98,500 | — | — |
| 2022-10-11 | $5.35 | $5.35 | 148,100 | — | — |
| 2022-10-10 | $5.53 | $5.53 | 116,700 | — | — |
| 2022-10-07 | $5.93 | $5.93 | 106,700 | — | — |
| 2022-10-06 | $6.08 | $6.08 | 51,700 | — | — |
| 2022-10-05 | $6.21 | $6.21 | 22,300 | — | — |
| 2022-10-04 | $6.26 | $6.26 | 61,100 | — | — |
| 2022-10-03 | $6.05 | $6.05 | 57,700 | — | — |
| 2022-09-30 | $5.79 | $5.79 | 71,500 | — | — |
| 2022-09-29 | $5.82 | $5.82 | 88,100 | — | — |
| 2022-09-28 | $6.20 | $6.20 | 31,300 | — | — |
| 2022-09-27 | $6.11 | $6.11 | 72,200 | — | — |
| 2022-09-26 | $6.28 | $6.28 | 84,300 | — | — |
| 2022-09-23 | $6.14 | $6.14 | 60,500 | — | — |
| 2022-09-22 | $6.15 | $6.15 | 77,300 | — | — |
| 2022-09-21 | $6.36 | $6.36 | 55,900 | — | — |
| 2022-09-20 | $6.41 | $6.41 | 70,700 | — | — |
| 2022-09-19 | $6.48 | $6.48 | 64,000 | — | — |
| 2022-09-16 | $6.40 | $6.40 | 78,900 | — | — |
| 2022-09-15 | $6.47 | $6.47 | 66,700 | — | — |
| 2022-09-14 | $6.63 | $6.63 | 75,200 | — | — |
| 2022-09-13 | $6.63 | $6.63 | 91,400 | — | — |
| 2022-09-12 | $6.88 | $6.88 | 67,800 | — | — |
| 2022-09-09 | $6.98 | $6.98 | 82,400 | — | — |
| 2022-09-08 | $6.85 | $6.85 | 51,800 | — | — |
| 2022-09-07 | $6.70 | $6.70 | 91,400 | — | — |
| 2022-09-06 | $6.53 | $6.53 | 117,200 | — | — |
| 2022-09-02 | $6.73 | $6.73 | 108,000 | — | — |
| 2022-09-01 | $6.84 | $6.84 | 102,500 | — | — |
| 2022-08-31 | $7.30 | $7.30 | 88,900 | — | — |
| 2022-08-30 | $7.29 | $7.29 | 82,600 | — | — |
| 2022-08-29 | $7.39 | $7.39 | 97,600 | — | — |
| 2022-08-26 | $7.19 | $7.19 | 205,700 | — | — |
| 2022-08-25 | $8.22 | $8.22 | 139,900 | — | — |
| 2022-08-24 | $7.87 | $7.87 | 90,900 | — | — |
| 2022-08-23 | $7.58 | $7.58 | 118,900 | — | — |
| 2022-08-22 | $7.35 | $7.35 | 107,300 | — | — |
| 2022-08-19 | $7.45 | $7.45 | 235,300 | — | — |
| 2022-08-18 | $7.84 | $7.84 | 223,900 | — | — |
| 2022-08-17 | $7.32 | $7.32 | 371,600 | — | — |
| 2022-08-16 | $8.73 | $8.73 | 326,900 | — | — |
| 2022-08-15 | $9.40 | $9.40 | 565,400 | — | — |
| 2022-08-12 | $8.94 | $8.94 | 1,090,900 | — | — |
| 2022-08-11 | $6.40 | $6.40 | 165,000 | — | — |
| 2022-08-10 | $6.30 | $6.30 | 159,600 | — | — |
| 2022-08-09 | $5.99 | $5.99 | 116,300 | — | — |
| 2022-08-08 | $6.61 | $6.61 | 101,200 | — | — |
| 2022-08-05 | $6.60 | $6.60 | 76,900 | — | — |
| 2022-08-04 | $6.44 | $6.44 | 142,100 | — | — |
| 2022-08-03 | $6.62 | $6.62 | 162,200 | — | — |
| 2022-08-02 | $6.10 | $6.10 | 110,700 | — | — |
| 2022-08-01 | $6.01 | $6.01 | 69,400 | — | — |
| 2022-07-29 | $6.11 | $6.11 | 120,400 | — | — |
| 2022-07-28 | $5.77 | $5.77 | 102,600 | — | — |
| 2022-07-27 | $5.66 | $5.66 | 38,900 | — | — |
| 2022-07-26 | $5.26 | $5.26 | 42,400 | — | — |
| 2022-07-25 | $5.32 | $5.32 | 35,600 | — | — |
| 2022-07-22 | $5.32 | $5.32 | 94,400 | — | — |
| 2022-07-21 | $5.70 | $5.70 | 129,900 | — | — |
| 2022-07-20 | $5.89 | $5.89 | 215,400 | — | — |
| 2022-07-19 | $5.20 | $5.20 | 85,500 | — | — |
| 2022-07-18 | $5.04 | $5.04 | 73,200 | — | — |
| 2022-07-15 | $5.00 | $5.00 | 44,500 | — | — |
| 2022-07-14 | $4.96 | $4.96 | 26,500 | — | — |
| 2022-07-13 | $4.96 | $4.96 | 53,100 | — | — |
| 2022-07-12 | $4.88 | $4.88 | 45,200 | — | — |
| 2022-07-11 | $4.92 | $4.92 | 49,500 | — | — |
| 2022-07-08 | $5.29 | $5.29 | 74,200 | — | — |
| 2022-07-07 | $4.97 | $4.97 | 171,500 | — | — |
| 2022-07-06 | $4.88 | $4.88 | 61,500 | — | — |
| 2022-07-05 | $5.13 | $5.13 | 157,100 | — | — |
| 2022-07-01 | $5.05 | $5.05 | 122,400 | — | — |
| 2022-06-30 | $5.24 | $5.24 | 60,700 | — | — |
| 2022-06-29 | $5.11 | $5.11 | 45,100 | — | — |
| 2022-06-28 | $5.19 | $5.19 | 103,200 | — | — |
| 2022-06-27 | $5.54 | $5.54 | 53,200 | — | — |
| 2022-06-24 | $5.57 | $5.57 | 114,700 | — | — |
| 2022-06-23 | $5.35 | $5.35 | 40,400 | — | — |
| 2022-06-22 | $5.28 | $5.28 | 38,200 | — | — |
| 2022-06-21 | $5.36 | $5.36 | 51,900 | — | — |
| 2022-06-17 | $5.27 | $5.27 | 79,700 | — | — |
| 2022-06-16 | $5.14 | $5.14 | 108,300 | — | — |
| 2022-06-15 | $5.42 | $5.42 | 54,400 | — | — |
| 2022-06-14 | $5.30 | $5.30 | 67,000 | — | — |
| 2022-06-13 | $5.47 | $5.47 | 180,700 | — | — |
| 2022-06-10 | $5.73 | $5.73 | 107,100 | — | — |
| 2022-06-09 | $5.82 | $5.82 | 57,800 | — | — |
| 2022-06-08 | $5.99 | $5.99 | 71,000 | — | — |
| 2022-06-07 | $6.18 | $6.18 | 93,400 | — | — |
| 2022-06-06 | $6.10 | $6.10 | 92,500 | — | — |
| 2022-06-03 | $6.20 | $6.20 | 132,800 | — | — |
| 2022-06-02 | $6.32 | $6.32 | 257,500 | — | — |
| 2022-06-01 | $6.23 | $6.23 | 179,300 | — | — |
| 2022-05-31 | $6.10 | $6.10 | 167,800 | — | — |
| 2022-05-27 | $6.20 | $6.20 | 201,000 | — | — |
| 2022-05-26 | $5.63 | $5.63 | 145,700 | — | — |
| 2022-05-25 | $5.34 | $5.34 | 100,300 | — | — |
| 2022-05-24 | $5.22 | $5.22 | 153,600 | — | — |
| 2022-05-23 | $5.62 | $5.62 | 98,600 | — | — |
| 2022-05-20 | $5.71 | $5.71 | 102,600 | — | — |
| 2022-05-19 | $5.90 | $5.90 | 155,000 | — | — |
| 2022-05-18 | $5.94 | $5.94 | 110,900 | — | — |
| 2022-05-17 | $6.23 | $6.23 | 106,400 | — | — |
| 2022-05-16 | $5.80 | $5.80 | 138,900 | — | — |
| 2022-05-13 | $5.96 | $5.96 | 176,400 | — | — |
| 2022-05-12 | $5.77 | $5.77 | 384,500 | — | — |
| 2022-05-11 | $6.37 | $6.37 | 159,200 | — | — |
| 2022-05-10 | $6.44 | $6.44 | 224,100 | — | — |
| 2022-05-09 | $6.59 | $6.59 | 187,300 | — | — |
| 2022-05-06 | $6.82 | $6.82 | 106,400 | — | — |
| 2022-05-05 | $7.09 | $7.09 | 141,500 | — | — |
| 2022-05-04 | $7.55 | $7.55 | 124,200 | — | — |
| 2022-05-03 | $7.19 | $7.19 | 136,600 | — | — |
| 2022-05-02 | $7.09 | $7.09 | 131,800 | — | — |
| 2022-04-29 | $6.96 | $6.96 | 156,600 | — | — |
| 2022-04-28 | $6.77 | $6.77 | 184,600 | — | — |
| 2022-04-27 | $6.57 | $6.57 | 140,100 | — | — |
| 2022-04-26 | $6.61 | $6.61 | 254,700 | — | — |
| 2022-04-25 | $6.86 | $6.86 | 202,300 | — | — |
| 2022-04-22 | $6.84 | $6.84 | 329,000 | — | — |
| 2022-04-21 | $7.23 | $7.23 | 225,700 | — | — |
| 2022-04-20 | $7.62 | $7.62 | 179,800 | — | — |
| 2022-04-19 | $7.87 | $7.87 | 75,500 | — | — |
| 2022-04-18 | $7.60 | $7.60 | 98,800 | — | — |
| 2022-04-14 | $7.47 | $7.47 | 133,600 | — | — |
| 2022-04-13 | $7.72 | $7.72 | 63,400 | — | — |
| 2022-04-12 | $7.53 | $7.53 | 127,500 | — | — |
| 2022-04-11 | $7.71 | $7.71 | 118,500 | — | — |
| 2022-04-08 | $7.90 | $7.90 | 92,200 | — | — |
| 2022-04-07 | $8.00 | $8.00 | 83,200 | — | — |
| 2022-04-06 | $7.94 | $7.94 | 156,600 | — | — |
| 2022-04-05 | $8.21 | $8.21 | 171,600 | — | — |
| 2022-04-04 | $8.80 | $8.80 | 87,300 | — | — |
| 2022-04-01 | $8.47 | $8.47 | 128,000 | — | — |
| 2022-03-31 | $8.71 | $8.71 | 98,200 | — | — |
| 2022-03-30 | $8.70 | $8.70 | 138,100 | — | — |
| 2022-03-29 | $9.20 | $9.20 | 153,400 | — | — |
| 2022-03-28 | $9.00 | $9.00 | 71,500 | — | — |
| 2022-03-25 | $8.91 | $8.91 | 132,400 | — | — |
| 2022-03-24 | $9.22 | $9.22 | 84,400 | — | — |
| 2022-03-23 | $8.82 | $8.82 | 107,800 | — | — |
| 2022-03-22 | $9.01 | $9.01 | 82,000 | — | — |
| 2022-03-21 | $9.02 | $9.02 | 69,200 | — | — |
| 2022-03-18 | $9.25 | $9.25 | 139,800 | — | — |
| 2022-03-17 | $9.16 | $9.16 | 118,200 | — | — |
| 2022-03-16 | $9.07 | $9.07 | 149,000 | — | — |
| 2022-03-15 | $8.50 | $8.50 | 148,200 | — | — |
| 2022-03-14 | $8.17 | $8.17 | 171,600 | — | — |
| 2022-03-11 | $8.54 | $8.54 | 155,800 | — | — |
| 2022-03-10 | $8.96 | $8.96 | 182,500 | — | — |
| 2022-03-09 | $9.16 | $9.16 | 176,400 | — | — |
| 2022-03-08 | $8.60 | $8.60 | 172,400 | — | — |
| 2022-03-07 | $8.41 | $8.41 | 234,900 | — | — |
| 2022-03-04 | $8.45 | $8.45 | 346,400 | — | — |
| 2022-03-03 | $8.80 | $8.80 | 1,064,400 | — | — |
| 2022-03-02 | $10.10 | $10.10 | 462,700 | — | — |
| 2022-03-01 | $9.68 | $9.68 | 213,800 | — | — |
| 2022-02-28 | $10.09 | $10.09 | 305,800 | — | — |
| 2022-02-25 | $10.10 | $10.10 | 167,900 | — | — |
| 2022-02-24 | $10.22 | $10.22 | 344,900 | — | — |
| 2022-02-23 | $9.43 | $9.43 | 291,600 | — | — |
| 2022-02-22 | $9.99 | $9.99 | 393,200 | — | — |
| 2022-02-18 | $10.45 | $10.45 | 153,600 | — | — |
| 2022-02-17 | $10.58 | $10.58 | 156,300 | — | — |
| 2022-02-16 | $11.20 | $11.20 | 147,500 | — | — |
| 2022-02-15 | $11.22 | $11.22 | 202,600 | — | — |
| 2022-02-14 | $10.11 | $10.11 | 201,400 | — | — |
| 2022-02-11 | $10.16 | $10.16 | 195,500 | — | — |
| 2022-02-10 | $11.00 | $11.00 | 235,000 | — | — |
| 2022-02-09 | $11.22 | $11.22 | 289,500 | — | — |
| 2022-02-08 | $10.77 | $10.77 | 164,900 | — | — |
| 2022-02-07 | $10.05 | $10.05 | 205,800 | — | — |
| 2022-02-04 | $9.87 | $9.87 | 209,300 | — | — |
| 2022-02-03 | $9.31 | $9.31 | 339,000 | — | — |
| 2022-02-02 | $10.19 | $10.19 | 252,100 | — | — |
| 2022-02-01 | $10.12 | $10.12 | 370,300 | — | — |
| 2022-01-31 | $10.19 | $10.19 | 740,500 | — | — |
| 2022-01-28 | $9.35 | $9.35 | 1,099,400 | — | — |
| 2022-01-27 | $7.98 | $7.98 | 272,600 | — | — |
| 2022-01-26 | $8.44 | $8.44 | 164,600 | — | — |
| 2022-01-25 | $8.58 | $8.58 | 155,800 | — | — |
| 2022-01-24 | $8.63 | $8.63 | 353,800 | — | — |
| 2022-01-21 | $8.46 | $8.46 | 271,700 | — | — |
| 2022-01-20 | $8.70 | $8.70 | 238,200 | — | — |
| 2022-01-19 | $8.86 | $8.86 | 221,000 | — | — |
| 2022-01-18 | $9.26 | $9.26 | 145,900 | — | — |
| 2022-01-14 | $9.82 | $9.82 | 127,700 | — | — |
| 2022-01-13 | $9.79 | $9.79 | 140,900 | — | — |
| 2022-01-12 | $10.16 | $10.16 | 102,700 | — | — |
| 2022-01-11 | $10.03 | $10.03 | 124,500 | — | — |
| 2022-01-10 | $9.91 | $9.91 | 316,800 | — | — |
| 2022-01-07 | $10.10 | $10.10 | 178,300 | — | — |
| 2022-01-06 | $10.21 | $10.21 | 352,500 | — | — |
| 2022-01-05 | $10.07 | $10.07 | 389,500 | — | — |
| 2022-01-04 | $10.86 | $10.86 | 1,071,400 | — | — |
| 2022-01-03 | $12.76 | $12.76 | 974,200 | — | — |