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
- 1990-09-26 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 | $6.22 | $6.22 | 212,000 | — | — |
| 2022-12-29 | $6.44 | $6.44 | 103,100 | — | — |
| 2022-12-28 | $6.47 | $6.47 | 167,300 | — | — |
| 2022-12-27 | $6.60 | $6.60 | 164,000 | — | — |
| 2022-12-23 | $6.16 | $6.16 | 170,100 | — | — |
| 2022-12-22 | $6.18 | $6.18 | 180,100 | — | — |
| 2022-12-21 | $6.25 | $6.25 | 114,800 | — | — |
| 2022-12-20 | $6.48 | $6.48 | 170,500 | — | — |
| 2022-12-19 | $6.24 | $6.24 | 437,600 | — | — |
| 2022-12-16 | $6.34 | $6.34 | 160,400 | — | — |
| 2022-12-15 | $6.09 | $6.09 | 110,800 | — | — |
| 2022-12-14 | $6.02 | $6.02 | 127,400 | — | — |
| 2022-12-13 | $5.89 | $5.89 | 92,800 | — | — |
| 2022-12-12 | $5.63 | $5.63 | 99,600 | — | — |
| 2022-12-09 | $5.35 | $5.35 | 114,800 | — | — |
| 2022-12-08 | $5.66 | $5.66 | 91,200 | — | — |
| 2022-12-07 | $5.71 | $5.71 | 83,500 | — | — |
| 2022-12-06 | $5.65 | $5.65 | 48,000 | — | — |
| 2022-12-05 | $5.73 | $5.73 | 70,200 | — | — |
| 2022-12-02 | $5.88 | $5.88 | 134,900 | — | — |
| 2022-12-01 | $5.54 | $5.54 | 261,500 | — | — |
| 2022-11-30 | $5.12 | $5.12 | 131,900 | — | — |
| 2022-11-29 | $5.02 | $5.02 | 68,500 | — | — |
| 2022-11-28 | $5.04 | $5.04 | 192,300 | — | — |
| 2022-11-25 | $5.19 | $5.19 | 27,100 | — | — |
| 2022-11-23 | $5.37 | $5.37 | 16,400 | — | — |
| 2022-11-22 | $5.53 | $5.53 | 205,500 | — | — |
| 2022-11-21 | $5.41 | $5.41 | 209,300 | — | — |
| 2022-11-18 | $5.24 | $5.24 | 117,000 | — | — |
| 2022-11-17 | $5.16 | $5.16 | 26,800 | — | — |
| 2022-11-16 | $5.24 | $5.24 | 99,800 | — | — |
| 2022-11-15 | $5.25 | $5.25 | 119,900 | — | — |
| 2022-11-14 | $5.23 | $5.23 | 104,200 | — | — |
| 2022-11-11 | $5.38 | $5.38 | 72,300 | — | — |
| 2022-11-10 | $5.50 | $5.50 | 93,700 | — | — |
| 2022-11-09 | $5.59 | $5.59 | 126,400 | — | — |
| 2022-11-08 | $5.27 | $5.27 | 345,400 | — | — |
| 2022-11-07 | $4.97 | $4.97 | 98,400 | — | — |
| 2022-11-04 | $4.94 | $4.94 | 62,000 | — | — |
| 2022-11-03 | $4.75 | $4.75 | 47,300 | — | — |
| 2022-11-02 | $4.63 | $4.63 | 58,200 | — | — |
| 2022-11-01 | $4.96 | $4.96 | 81,200 | — | — |
| 2022-10-31 | $4.90 | $4.90 | 53,300 | — | — |
| 2022-10-28 | $4.85 | $4.85 | 54,200 | — | — |
| 2022-10-27 | $4.77 | $4.77 | 73,100 | — | — |
| 2022-10-26 | $4.70 | $4.70 | 61,100 | — | — |
| 2022-10-25 | $4.51 | $4.51 | 107,500 | — | — |
| 2022-10-24 | $4.43 | $4.43 | 59,800 | — | — |
| 2022-10-21 | $4.29 | $4.29 | 55,400 | — | — |
| 2022-10-20 | $4.22 | $4.22 | 101,200 | — | — |
| 2022-10-19 | $4.16 | $4.16 | 144,800 | — | — |
| 2022-10-18 | $4.23 | $4.23 | 90,900 | — | — |
| 2022-10-17 | $4.05 | $4.05 | 61,100 | — | — |
| 2022-10-14 | $4.00 | $4.00 | 69,700 | — | — |
| 2022-10-13 | $4.10 | $4.10 | 139,900 | — | — |
| 2022-10-12 | $3.82 | $3.82 | 46,700 | — | — |
| 2022-10-11 | $4.01 | $4.01 | 65,200 | — | — |
| 2022-10-10 | $4.03 | $4.03 | 124,800 | — | — |
| 2022-10-07 | $3.88 | $3.88 | 212,700 | — | — |
| 2022-10-06 | $4.35 | $4.35 | 74,400 | — | — |
| 2022-10-05 | $4.35 | $4.35 | 41,400 | — | — |
| 2022-10-04 | $4.26 | $4.26 | 83,600 | — | — |
| 2022-10-03 | $4.22 | $4.22 | 74,200 | — | — |
| 2022-09-30 | $4.14 | $4.14 | 138,700 | — | — |
| 2022-09-29 | $4.18 | $4.18 | 222,900 | — | — |
| 2022-09-28 | $3.96 | $3.96 | 184,000 | — | — |
| 2022-09-27 | $3.46 | $3.46 | 537,500 | — | — |
| 2022-09-26 | $3.58 | $3.58 | 97,700 | — | — |
| 2022-09-23 | $3.78 | $3.78 | 187,200 | — | — |
| 2022-09-22 | $4.30 | $4.30 | 78,300 | — | — |
| 2022-09-21 | $4.52 | $4.52 | 59,200 | — | — |
| 2022-09-20 | $4.53 | $4.53 | 93,700 | — | — |
| 2022-09-19 | $4.66 | $4.66 | 95,400 | — | — |
| 2022-09-16 | $4.86 | $4.86 | 138,600 | — | — |
| 2022-09-15 | $5.15 | $5.15 | 97,900 | — | — |
| 2022-09-14 | $5.26 | $5.26 | 115,000 | — | — |
| 2022-09-13 | $5.40 | $5.40 | 144,700 | — | — |
| 2022-09-12 | $5.67 | $5.67 | 244,100 | — | — |
| 2022-09-09 | $5.74 | $5.74 | 59,500 | — | — |
| 2022-09-08 | $5.61 | $5.61 | 102,600 | — | — |
| 2022-09-07 | $5.67 | $5.67 | 60,500 | — | — |
| 2022-09-06 | $5.56 | $5.56 | 78,900 | — | — |
| 2022-09-02 | $5.52 | $5.52 | 73,700 | — | — |
| 2022-09-01 | $5.50 | $5.50 | 106,300 | — | — |
| 2022-08-31 | $5.68 | $5.68 | 97,600 | — | — |
| 2022-08-30 | $5.78 | $5.78 | 102,400 | — | — |
| 2022-08-29 | $5.91 | $5.91 | 153,200 | — | — |
| 2022-08-26 | $5.92 | $5.92 | 188,700 | — | — |
| 2022-08-25 | $5.96 | $5.96 | 100,500 | — | — |
| 2022-08-24 | $5.82 | $5.82 | 56,600 | — | — |
| 2022-08-23 | $5.81 | $5.81 | 76,000 | — | — |
| 2022-08-22 | $5.64 | $5.64 | 179,800 | — | — |
| 2022-08-19 | $5.50 | $5.50 | 162,000 | — | — |
| 2022-08-18 | $5.58 | $5.58 | 75,200 | — | — |
| 2022-08-17 | $5.43 | $5.43 | 91,600 | — | — |
| 2022-08-16 | $5.44 | $5.44 | 81,300 | — | — |
| 2022-08-15 | $5.59 | $5.59 | 98,400 | — | — |
| 2022-08-12 | $5.84 | $5.84 | 90,400 | — | — |
| 2022-08-11 | $5.77 | $5.77 | 103,100 | — | — |
| 2022-08-10 | $5.49 | $5.49 | 161,600 | — | — |
| 2022-08-09 | $5.10 | $5.10 | 72,700 | — | — |
| 2022-08-08 | $5.25 | $5.25 | 144,400 | — | — |
| 2022-08-05 | $5.06 | $5.06 | 78,400 | — | — |
| 2022-08-04 | $4.96 | $4.96 | 127,700 | — | — |
| 2022-08-03 | $5.19 | $5.19 | 112,100 | — | — |
| 2022-08-02 | $5.32 | $5.32 | 103,200 | — | — |
| 2022-08-01 | $5.43 | $5.43 | 108,100 | — | — |
| 2022-07-29 | $5.54 | $5.54 | 133,900 | — | — |
| 2022-07-28 | $5.47 | $5.47 | 129,600 | — | — |
| 2022-07-27 | $5.43 | $5.43 | 118,000 | — | — |
| 2022-07-26 | $5.38 | $5.38 | 121,200 | — | — |
| 2022-07-25 | $5.37 | $5.37 | 166,500 | — | — |
| 2022-07-22 | $5.29 | $5.29 | 163,200 | — | — |
| 2022-07-21 | $5.33 | $5.33 | 163,000 | — | — |
| 2022-07-20 | $5.32 | $5.32 | 122,400 | — | — |
| 2022-07-19 | $5.12 | $5.12 | 553,900 | — | — |
| 2022-07-18 | $4.89 | $4.89 | 155,400 | — | — |
| 2022-07-15 | $4.62 | $4.62 | 638,700 | — | — |
| 2022-07-14 | $4.56 | $4.56 | 155,500 | — | — |
| 2022-07-13 | $4.54 | $4.54 | 272,100 | — | — |
| 2022-07-12 | $4.53 | $4.53 | 379,300 | — | — |
| 2022-07-11 | $4.65 | $4.65 | 803,500 | — | — |
| 2022-07-08 | $4.76 | $4.76 | 551,500 | — | — |
| 2022-07-07 | $4.63 | $4.63 | 370,500 | — | — |
| 2022-07-06 | $4.45 | $4.45 | 252,500 | — | — |
| 2022-07-05 | $4.58 | $4.58 | 481,300 | — | — |
| 2022-07-01 | $4.95 | $4.95 | 310,300 | — | — |
| 2022-06-30 | $5.06 | $5.06 | 261,300 | — | — |
| 2022-06-29 | $5.17 | $5.17 | 239,300 | — | — |
| 2022-06-28 | $5.54 | $5.54 | 116,100 | — | — |
| 2022-06-27 | $5.58 | $5.58 | 201,400 | — | — |
| 2022-06-24 | $5.42 | $5.42 | 3,841,400 | — | — |
| 2022-06-23 | $5.31 | $5.31 | 517,700 | — | — |
| 2022-06-22 | $5.54 | $5.54 | 443,900 | — | — |
| 2022-06-21 | $5.45 | $5.45 | 433,100 | — | — |
| 2022-06-17 | $5.10 | $5.10 | 341,200 | — | — |
| 2022-06-16 | $5.41 | $5.41 | 323,200 | — | — |
| 2022-06-15 | $5.95 | $5.95 | 264,700 | — | — |
| 2022-06-14 | $5.93 | $5.93 | 232,900 | — | — |
| 2022-06-13 | $6.28 | $6.28 | 410,800 | — | — |
| 2022-06-10 | $6.46 | $6.46 | 228,600 | — | — |
| 2022-06-09 | $6.61 | $6.61 | 423,300 | — | — |
| 2022-06-08 | $6.75 | $6.75 | 211,300 | — | — |
| 2022-06-07 | $6.63 | $6.63 | 389,500 | — | — |
| 2022-06-06 | $6.39 | $6.39 | 303,200 | — | — |
| 2022-06-03 | $6.04 | $6.04 | 214,100 | — | — |
| 2022-06-02 | $6.06 | $6.06 | 283,900 | — | — |
| 2022-06-01 | $5.97 | $5.97 | 274,500 | — | — |
| 2022-05-31 | $6.03 | $6.03 | 303,900 | — | — |
| 2022-05-27 | $6.11 | $6.11 | 302,100 | — | — |
| 2022-05-26 | $5.84 | $5.84 | 248,800 | — | — |
| 2022-05-25 | $5.79 | $5.79 | 254,900 | — | — |
| 2022-05-24 | $5.52 | $5.52 | 341,400 | — | — |
| 2022-05-23 | $5.35 | $5.35 | 243,700 | — | — |
| 2022-05-20 | $5.31 | $5.31 | 493,600 | — | — |
| 2022-05-19 | $5.65 | $5.65 | 419,400 | — | — |
| 2022-05-18 | $5.35 | $5.35 | 529,800 | — | — |
| 2022-05-17 | $5.58 | $5.58 | 929,400 | — | — |
| 2022-05-16 | $5.01 | $5.01 | 661,600 | — | — |
| 2022-05-13 | $5.01 | $5.01 | 710,700 | — | — |
| 2022-05-12 | $5.30 | $5.30 | 609,300 | — | — |
| 2022-05-11 | $5.11 | $5.11 | 624,900 | — | — |
| 2022-05-10 | $5.43 | $5.43 | 958,300 | — | — |
| 2022-05-09 | $6.49 | $6.49 | 284,300 | — | — |
| 2022-05-06 | $6.54 | $6.54 | 203,100 | — | — |
| 2022-05-05 | $6.64 | $6.64 | 245,700 | — | — |
| 2022-05-04 | $6.99 | $6.99 | 187,500 | — | — |
| 2022-05-03 | $6.69 | $6.69 | 229,700 | — | — |
| 2022-05-02 | $6.67 | $6.67 | 355,700 | — | — |
| 2022-04-29 | $6.80 | $6.80 | 223,400 | — | — |
| 2022-04-28 | $6.82 | $6.82 | 203,600 | — | — |
| 2022-04-27 | $6.72 | $6.72 | 238,700 | — | — |
| 2022-04-26 | $6.59 | $6.59 | 339,100 | — | — |
| 2022-04-25 | $6.90 | $6.90 | 375,100 | — | — |
| 2022-04-22 | $7.28 | $7.28 | 251,900 | — | — |
| 2022-04-21 | $7.35 | $7.35 | 449,400 | — | — |
| 2022-04-20 | $7.23 | $7.23 | 477,900 | — | — |
| 2022-04-19 | $6.93 | $6.93 | 415,500 | — | — |
| 2022-04-18 | $6.98 | $6.98 | 299,500 | — | — |
| 2022-04-14 | $7.03 | $7.03 | 185,700 | — | — |
| 2022-04-13 | $7.14 | $7.14 | 214,600 | — | — |
| 2022-04-12 | $6.90 | $6.90 | 318,000 | — | — |
| 2022-04-11 | $6.99 | $6.99 | 349,200 | — | — |
| 2022-04-08 | $7.09 | $7.09 | 497,000 | — | — |
| 2022-04-07 | $7.48 | $7.48 | 205,700 | — | — |
| 2022-04-06 | $7.47 | $7.47 | 210,900 | — | — |
| 2022-04-05 | $7.72 | $7.72 | 322,900 | — | — |
| 2022-04-04 | $8.23 | $8.23 | 346,500 | — | — |
| 2022-04-01 | $7.99 | $7.99 | 460,200 | — | — |
| 2022-03-31 | $8.22 | $8.22 | 548,300 | — | — |
| 2022-03-30 | $8.50 | $8.50 | 476,100 | — | — |
| 2022-03-29 | $8.66 | $8.66 | 258,200 | — | — |
| 2022-03-28 | $8.60 | $8.60 | 234,000 | — | — |
| 2022-03-25 | $8.61 | $8.61 | 211,500 | — | — |
| 2022-03-24 | $8.43 | $8.43 | 315,000 | — | — |
| 2022-03-23 | $8.76 | $8.76 | 187,700 | — | — |
| 2022-03-22 | $8.73 | $8.73 | 248,100 | — | — |
| 2022-03-21 | $8.72 | $8.72 | 373,400 | — | — |
| 2022-03-18 | $8.68 | $8.68 | 1,930,100 | — | — |
| 2022-03-17 | $8.83 | $8.83 | 356,700 | — | — |
| 2022-03-16 | $8.51 | $8.51 | 318,500 | — | — |
| 2022-03-15 | $8.34 | $8.34 | 417,600 | — | — |
| 2022-03-14 | $8.28 | $8.28 | 471,600 | — | — |
| 2022-03-11 | $8.52 | $8.52 | 406,800 | — | — |
| 2022-03-10 | $8.75 | $8.75 | 398,200 | — | — |
| 2022-03-09 | $8.51 | $8.51 | 574,900 | — | — |
| 2022-03-08 | $8.44 | $8.44 | 1,002,900 | — | — |
| 2022-03-07 | $7.96 | $7.96 | 1,191,200 | — | — |
| 2022-03-04 | $7.07 | $7.07 | 167,700 | — | — |
| 2022-03-03 | $7.03 | $7.03 | 208,600 | — | — |
| 2022-03-02 | $6.98 | $6.98 | 206,300 | — | — |
| 2022-03-01 | $6.70 | $6.70 | 156,100 | — | — |
| 2022-02-28 | $6.94 | $6.94 | 227,800 | — | — |
| 2022-02-25 | $6.76 | $6.76 | 208,600 | — | — |
| 2022-02-24 | $6.70 | $6.70 | 234,000 | — | — |
| 2022-02-23 | $6.43 | $6.43 | 193,800 | — | — |
| 2022-02-22 | $6.69 | $6.69 | 187,700 | — | — |
| 2022-02-18 | $6.95 | $6.95 | 168,900 | — | — |
| 2022-02-17 | $6.99 | $6.99 | 236,400 | — | — |
| 2022-02-16 | $7.07 | $7.07 | 257,700 | — | — |
| 2022-02-15 | $6.91 | $6.91 | 223,500 | — | — |
| 2022-02-14 | $6.51 | $6.51 | 236,200 | — | — |
| 2022-02-11 | $6.33 | $6.33 | 260,500 | — | — |
| 2022-02-10 | $6.29 | $6.29 | 271,100 | — | — |
| 2022-02-09 | $6.45 | $6.45 | 378,600 | — | — |
| 2022-02-08 | $6.64 | $6.64 | 847,600 | — | — |
| 2022-02-07 | $6.45 | $6.45 | 395,800 | — | — |
| 2022-02-04 | $6.47 | $6.47 | 425,100 | — | — |
| 2022-02-03 | $6.65 | $6.65 | 598,800 | — | — |
| 2022-02-02 | $7.12 | $7.12 | 249,000 | — | — |
| 2022-02-01 | $7.48 | $7.48 | 277,100 | — | — |
| 2022-01-31 | $7.26 | $7.26 | 1,841,400 | — | — |
| 2022-01-28 | $6.69 | $6.69 | 371,900 | — | — |
| 2022-01-27 | $6.94 | $6.94 | 435,600 | — | — |
| 2022-01-26 | $7.07 | $7.07 | 396,700 | — | — |
| 2022-01-25 | $7.12 | $7.12 | 439,100 | — | — |
| 2022-01-24 | $6.86 | $6.86 | 490,000 | — | — |
| 2022-01-21 | $6.93 | $6.93 | 284,600 | — | — |
| 2022-01-20 | $7.30 | $7.30 | 334,400 | — | — |
| 2022-01-19 | $7.79 | $7.79 | 284,100 | — | — |
| 2022-01-18 | $7.80 | $7.80 | 310,400 | — | — |
| 2022-01-14 | $8.11 | $8.11 | 197,000 | — | — |
| 2022-01-13 | $7.96 | $7.96 | 259,300 | — | — |
| 2022-01-12 | $7.78 | $7.78 | 292,600 | — | — |
| 2022-01-11 | $7.80 | $7.80 | 179,100 | — | — |
| 2022-01-10 | $7.68 | $7.68 | 249,800 | — | — |
| 2022-01-07 | $7.99 | $7.99 | 256,000 | — | — |
| 2022-01-06 | $8.07 | $8.07 | 418,100 | — | — |
| 2022-01-05 | $7.72 | $7.72 | 386,400 | — | — |
| 2022-01-04 | $7.86 | $7.86 | 538,800 | — | — |
| 2022-01-03 | $7.72 | $7.72 | 572,600 | — | — |