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
- 2001-04-02 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 | $6.67 | $7.22 | 3,525,100 | — | — |
| 2022-12-29 | $6.58 | $7.12 | 5,921,300 | — | — |
| 2022-12-28 | $6.66 | $7.21 | 2,585,000 | — | — |
| 2022-12-27 | $6.69 | $7.24 | 4,160,100 | — | — |
| 2022-12-23 | $6.63 | $7.18 | 9,412,200 | — | — |
| 2022-12-22 | $6.52 | $7.06 | 5,016,800 | — | — |
| 2022-12-21 | $6.49 | $7.03 | 7,033,000 | — | — |
| 2022-12-20 | $6.28 | $6.80 | 10,170,000 | — | — |
| 2022-12-19 | $5.55 | $6.01 | 9,940,000 | — | — |
| 2022-12-16 | $5.48 | $5.93 | 4,459,800 | — | — |
| 2022-12-15 | $5.40 | $5.85 | 3,765,200 | — | — |
| 2022-12-14 | $5.50 | $5.95 | 2,029,500 | — | — |
| 2022-12-13 | $5.56 | $6.02 | 2,667,300 | — | — |
| 2022-12-12 | $5.47 | $5.92 | 1,712,500 | — | — |
| 2022-12-09 | $5.47 | $5.92 | 1,857,100 | — | — |
| 2022-12-08 | $5.44 | $5.89 | 2,223,500 | — | — |
| 2022-12-07 | $5.45 | $5.90 | 2,214,100 | — | — |
| 2022-12-06 | $5.40 | $5.85 | 3,325,500 | — | — |
| 2022-12-05 | $5.38 | $5.82 | 3,353,300 | — | — |
| 2022-12-02 | $5.50 | $5.95 | 4,976,400 | — | — |
| 2022-12-01 | $5.48 | $5.93 | 4,700,700 | — | — |
| 2022-11-30 | $5.46 | $5.91 | 2,895,300 | — | — |
| 2022-11-29 | $5.46 | $5.91 | 1,603,800 | — | — |
| 2022-11-28 | $5.36 | $5.80 | 2,761,700 | — | — |
| 2022-11-25 | $5.42 | $5.87 | 2,049,100 | — | — |
| 2022-11-23 | $5.22 | $5.65 | 1,701,300 | — | — |
| 2022-11-22 | $5.18 | $5.61 | 1,207,800 | — | — |
| 2022-11-21 | $5.09 | $5.51 | 2,573,600 | — | — |
| 2022-11-18 | $5.09 | $5.51 | 1,523,800 | — | — |
| 2022-11-17 | $5.10 | $5.52 | 2,548,900 | — | — |
| 2022-11-16 | $5.10 | $5.52 | 1,972,500 | — | — |
| 2022-11-15 | $5.13 | $5.55 | 3,884,300 | — | — |
| 2022-11-14 | $5.09 | $5.51 | 3,144,200 | — | — |
| 2022-11-11 | $5.01 | $5.42 | 4,352,800 | — | — |
| 2022-11-10 | $5.03 | $5.45 | 2,764,300 | — | — |
| 2022-11-09 | $4.79 | $5.19 | 1,648,700 | — | — |
| 2022-11-08 | $4.87 | $5.27 | 2,133,500 | — | — |
| 2022-11-07 | $4.83 | $5.23 | 2,778,400 | — | — |
| 2022-11-04 | $4.82 | $5.22 | 2,919,700 | — | — |
| 2022-11-03 | $4.69 | $5.08 | 3,385,200 | — | — |
| 2022-11-02 | $4.70 | $5.09 | 3,033,000 | — | — |
| 2022-11-01 | $4.72 | $5.11 | 2,226,500 | — | — |
| 2022-10-31 | $4.71 | $5.10 | 3,583,100 | — | — |
| 2022-10-28 | $4.70 | $5.09 | 1,962,600 | — | — |
| 2022-10-27 | $4.71 | $5.10 | 3,971,100 | — | — |
| 2022-10-26 | $4.80 | $5.20 | 1,930,500 | — | — |
| 2022-10-25 | $4.76 | $5.15 | 2,573,000 | — | — |
| 2022-10-24 | $4.73 | $5.12 | 6,286,400 | — | — |
| 2022-10-21 | $4.73 | $5.12 | 5,055,600 | — | — |
| 2022-10-20 | $4.55 | $4.93 | 3,350,700 | — | — |
| 2022-10-19 | $4.54 | $4.91 | 2,539,500 | — | — |
| 2022-10-18 | $4.57 | $4.95 | 2,414,500 | — | — |
| 2022-10-17 | $4.56 | $4.94 | 4,177,400 | — | — |
| 2022-10-14 | $4.43 | $4.80 | 3,606,400 | — | — |
| 2022-10-13 | $4.49 | $4.86 | 3,645,400 | — | — |
| 2022-10-12 | $4.35 | $4.71 | 2,675,200 | — | — |
| 2022-10-11 | $4.41 | $4.77 | 3,932,800 | — | — |
| 2022-10-10 | $4.40 | $4.76 | 3,852,000 | — | — |
| 2022-10-07 | $4.46 | $4.83 | 3,025,200 | — | — |
| 2022-10-06 | $4.52 | $4.89 | 1,594,900 | — | — |
| 2022-10-05 | $4.59 | $4.97 | 2,265,200 | — | — |
| 2022-10-04 | $4.68 | $5.07 | 3,818,800 | — | — |
| 2022-10-03 | $4.56 | $4.94 | 6,397,000 | — | — |
| 2022-09-30 | $4.50 | $4.87 | 3,956,700 | — | — |
| 2022-09-29 | $4.59 | $4.97 | 4,824,700 | — | — |
| 2022-09-28 | $4.72 | $5.11 | 2,020,200 | — | — |
| 2022-09-27 | $4.67 | $5.06 | 3,838,900 | — | — |
| 2022-09-26 | $4.70 | $5.09 | 3,632,700 | — | — |
| 2022-09-23 | $4.85 | $5.25 | 3,474,100 | — | — |
| 2022-09-22 | $4.98 | $5.39 | 4,209,300 | — | — |
| 2022-09-21 | $5.00 | $5.41 | 4,026,800 | — | — |
| 2022-09-20 | $5.01 | $5.42 | 2,618,700 | — | — |
| 2022-09-19 | $5.07 | $5.49 | 2,280,000 | — | — |
| 2022-09-16 | $5.05 | $5.47 | 2,162,800 | — | — |
| 2022-09-15 | $5.00 | $5.41 | 2,946,800 | — | — |
| 2022-09-14 | $5.01 | $5.42 | 3,058,200 | — | — |
| 2022-09-13 | $4.92 | $5.33 | 2,762,000 | — | — |
| 2022-09-12 | $5.07 | $5.49 | 3,180,900 | — | — |
| 2022-09-09 | $5.09 | $5.51 | 1,574,300 | — | — |
| 2022-09-08 | $5.04 | $5.46 | 6,501,100 | — | — |
| 2022-09-07 | $4.93 | $5.34 | 2,945,300 | — | — |
| 2022-09-06 | $5.00 | $5.41 | 3,050,800 | — | — |
| 2022-09-02 | $5.08 | $5.50 | 3,500,100 | — | — |
| 2022-09-01 | $5.09 | $5.51 | 2,323,400 | — | — |
| 2022-08-31 | $5.15 | $5.58 | 2,219,800 | — | — |
| 2022-08-30 | $5.21 | $5.64 | 2,135,600 | — | — |
| 2022-08-29 | $5.24 | $5.67 | 2,259,200 | — | — |
| 2022-08-26 | $5.24 | $5.67 | 1,014,000 | — | — |
| 2022-08-25 | $5.33 | $5.77 | 1,767,300 | — | — |
| 2022-08-24 | $5.28 | $5.72 | 1,122,200 | — | — |
| 2022-08-23 | $5.27 | $5.71 | 2,026,700 | — | — |
| 2022-08-22 | $5.25 | $5.68 | 3,384,300 | — | — |
| 2022-08-19 | $5.29 | $5.73 | 1,871,300 | — | — |
| 2022-08-18 | $5.39 | $5.83 | 2,402,300 | — | — |
| 2022-08-17 | $5.40 | $5.85 | 1,619,100 | — | — |
| 2022-08-16 | $5.40 | $5.85 | 3,104,000 | — | — |
| 2022-08-15 | $5.42 | $5.87 | 1,832,400 | — | — |
| 2022-08-12 | $5.45 | $5.90 | 2,322,000 | — | — |
| 2022-08-11 | $5.39 | $5.83 | 3,478,700 | — | — |
| 2022-08-10 | $5.37 | $5.81 | 1,960,200 | — | — |
| 2022-08-09 | $5.23 | $5.66 | 4,969,800 | — | — |
| 2022-08-08 | $5.31 | $5.75 | 4,816,300 | — | — |
| 2022-08-05 | $5.29 | $5.73 | 3,116,300 | — | — |
| 2022-08-04 | $5.26 | $5.69 | 5,623,600 | — | — |
| 2022-08-03 | $5.43 | $5.88 | 1,463,200 | — | — |
| 2022-08-02 | $5.51 | $5.96 | 1,419,900 | — | — |
| 2022-08-01 | $5.67 | $6.14 | 1,990,400 | — | — |
| 2022-07-29 | $5.67 | $6.14 | 1,456,900 | — | — |
| 2022-07-28 | $5.51 | $5.96 | 1,610,500 | — | — |
| 2022-07-27 | $5.51 | $5.96 | 1,658,100 | — | — |
| 2022-07-26 | $5.40 | $5.85 | 2,400,200 | — | — |
| 2022-07-25 | $5.41 | $5.86 | 2,372,800 | — | — |
| 2022-07-22 | $5.32 | $5.76 | 2,238,600 | — | — |
| 2022-07-21 | $5.28 | $5.72 | 1,355,900 | — | — |
| 2022-07-20 | $5.26 | $5.69 | 2,560,900 | — | — |
| 2022-07-19 | $5.29 | $5.73 | 2,247,200 | — | — |
| 2022-07-18 | $5.17 | $5.60 | 5,482,800 | — | — |
| 2022-07-15 | $5.15 | $5.58 | 3,216,100 | — | — |
| 2022-07-14 | $5.13 | $5.55 | 5,150,000 | — | — |
| 2022-07-13 | $5.35 | $5.79 | 1,788,300 | — | — |
| 2022-07-12 | $5.38 | $5.82 | 2,202,800 | — | — |
| 2022-07-11 | $5.40 | $5.85 | 3,141,600 | — | — |
| 2022-07-08 | $5.40 | $5.85 | 2,673,400 | — | — |
| 2022-07-07 | $5.33 | $5.77 | 2,887,100 | — | — |
| 2022-07-06 | $5.25 | $5.68 | 5,292,900 | — | — |
| 2022-07-05 | $5.39 | $5.83 | 3,341,000 | — | — |
| 2022-07-01 | $5.43 | $5.88 | 2,853,700 | — | — |
| 2022-06-30 | $5.34 | $5.78 | 1,963,900 | — | — |
| 2022-06-29 | $5.42 | $5.87 | 1,909,800 | — | — |
| 2022-06-28 | $5.46 | $5.91 | 3,058,100 | — | — |
| 2022-06-27 | $5.47 | $5.92 | 4,574,800 | — | — |
| 2022-06-24 | $5.54 | $6.00 | 3,300,800 | — | — |
| 2022-06-23 | $5.48 | $5.93 | 4,372,600 | — | — |
| 2022-06-22 | $5.52 | $5.98 | 3,764,100 | — | — |
| 2022-06-21 | $5.58 | $6.04 | 3,344,600 | — | — |
| 2022-06-17 | $5.39 | $5.83 | 5,987,700 | — | — |
| 2022-06-16 | $5.59 | $6.05 | 4,863,700 | — | — |
| 2022-06-15 | $5.54 | $6.00 | 4,782,300 | — | — |
| 2022-06-14 | $5.46 | $5.91 | 4,478,900 | — | — |
| 2022-06-13 | $5.44 | $5.89 | 6,153,700 | — | — |
| 2022-06-10 | $5.42 | $5.87 | 7,148,200 | — | — |
| 2022-06-09 | $5.48 | $5.93 | 2,513,300 | — | — |
| 2022-06-08 | $5.54 | $6.00 | 2,836,000 | — | — |
| 2022-06-07 | $5.70 | $6.17 | 2,747,600 | — | — |
| 2022-06-06 | $5.68 | $6.15 | 3,205,200 | — | — |
| 2022-06-03 | $5.67 | $6.14 | 2,954,300 | — | — |
| 2022-06-02 | $5.75 | $6.22 | 2,833,500 | — | — |
| 2022-06-01 | $5.72 | $6.19 | 2,897,100 | — | — |
| 2022-05-31 | $5.67 | $6.14 | 3,870,800 | — | — |
| 2022-05-27 | $5.90 | $6.39 | 1,957,000 | — | — |
| 2022-05-26 | $5.92 | $6.41 | 1,860,300 | — | — |
| 2022-05-25 | $5.85 | $6.33 | 2,234,500 | — | — |
| 2022-05-24 | $5.84 | $6.32 | 3,605,100 | — | — |
| 2022-05-23 | $5.82 | $6.30 | 4,113,300 | — | — |
| 2022-05-20 | $5.66 | $6.13 | 4,595,800 | — | — |
| 2022-05-19 | $5.59 | $6.05 | 3,823,000 | — | — |
| 2022-05-18 | $5.59 | $6.05 | 4,419,200 | — | — |
| 2022-05-17 | $5.61 | $6.07 | 3,033,900 | — | — |
| 2022-05-16 | $5.79 | $6.27 | 2,970,200 | — | — |
| 2022-05-13 | $5.75 | $6.22 | 2,957,900 | — | — |
| 2022-05-12 | $5.66 | $6.13 | 6,893,500 | — | — |
| 2022-05-11 | $5.59 | $6.05 | 5,943,700 | — | — |
| 2022-05-10 | $5.72 | $6.19 | 5,778,000 | — | — |
| 2022-05-09 | $5.79 | $6.27 | 4,240,500 | — | — |
| 2022-05-06 | $5.94 | $6.43 | 4,832,400 | — | — |
| 2022-05-05 | $5.87 | $6.35 | 3,815,400 | — | — |
| 2022-05-04 | $6.02 | $6.52 | 2,827,600 | — | — |
| 2022-05-03 | $5.93 | $6.42 | 3,364,000 | — | — |
| 2022-05-02 | $5.82 | $6.30 | 4,865,500 | — | — |
| 2022-04-29 | $5.80 | $6.28 | 3,369,900 | — | — |
| 2022-04-28 | $5.86 | $6.34 | 3,185,600 | — | — |
| 2022-04-27 | $5.75 | $6.22 | 3,399,300 | — | — |
| 2022-04-26 | $5.74 | $6.21 | 4,130,800 | — | — |
| 2022-04-25 | $5.86 | $6.34 | 4,226,500 | — | — |
| 2022-04-22 | $5.88 | $6.37 | 2,053,300 | — | — |
| 2022-04-21 | $5.99 | $6.48 | 2,598,700 | — | — |
| 2022-04-20 | $6.05 | $6.55 | 2,300,800 | — | — |
| 2022-04-19 | $5.95 | $6.44 | 1,993,700 | — | — |
| 2022-04-18 | $5.97 | $6.46 | 2,167,300 | — | — |
| 2022-04-14 | $5.93 | $6.42 | 1,614,200 | — | — |
| 2022-04-13 | $5.97 | $6.46 | 1,621,900 | — | — |
| 2022-04-12 | $5.99 | $6.48 | 1,929,500 | — | — |
| 2022-04-11 | $6.05 | $6.55 | 2,164,900 | — | — |
| 2022-04-08 | $6.04 | $6.54 | 2,354,800 | — | — |
| 2022-04-07 | $6.04 | $6.54 | 2,650,900 | — | — |
| 2022-04-06 | $6.06 | $6.56 | 2,223,500 | — | — |
| 2022-04-05 | $6.11 | $6.61 | 2,322,300 | — | — |
| 2022-04-04 | $6.29 | $6.81 | 1,780,600 | — | — |
| 2022-04-01 | $6.31 | $6.83 | 2,364,300 | — | — |
| 2022-03-31 | $6.19 | $6.70 | 1,975,400 | — | — |
| 2022-03-30 | $6.32 | $6.84 | 1,842,500 | — | — |
| 2022-03-29 | $6.49 | $7.03 | 2,652,100 | — | — |
| 2022-03-28 | $6.42 | $6.95 | 2,166,400 | — | — |
| 2022-03-25 | $6.66 | $7.21 | 3,324,000 | — | — |
| 2022-03-24 | $6.61 | $7.16 | 1,427,500 | — | — |
| 2022-03-23 | $6.61 | $7.16 | 2,398,400 | — | — |
| 2022-03-22 | $6.75 | $7.31 | 3,346,600 | — | — |
| 2022-03-21 | $6.48 | $7.01 | 2,800,100 | — | — |
| 2022-03-18 | $6.42 | $6.95 | 4,959,100 | — | — |
| 2022-03-17 | $6.45 | $6.98 | 2,181,500 | — | — |
| 2022-03-16 | $6.40 | $6.93 | 3,692,800 | — | — |
| 2022-03-15 | $6.26 | $6.78 | 3,041,200 | — | — |
| 2022-03-14 | $6.19 | $6.70 | 3,806,500 | — | — |
| 2022-03-11 | $6.03 | $6.53 | 3,411,600 | — | — |
| 2022-03-10 | $6.01 | $6.51 | 2,738,400 | — | — |
| 2022-03-09 | $6.02 | $6.52 | 2,878,100 | — | — |
| 2022-03-08 | $5.76 | $6.24 | 6,066,100 | — | — |
| 2022-03-07 | $5.82 | $6.30 | 4,530,300 | — | — |
| 2022-03-04 | $5.96 | $6.45 | 4,414,800 | — | — |
| 2022-03-03 | $6.06 | $6.56 | 3,325,600 | — | — |
| 2022-03-02 | $6.02 | $6.52 | 2,511,600 | — | — |
| 2022-03-01 | $5.87 | $6.35 | 6,193,000 | — | — |
| 2022-02-28 | $6.16 | $6.67 | 2,865,100 | — | — |
| 2022-02-25 | $6.30 | $6.82 | 4,597,200 | — | — |
| 2022-02-24 | $6.24 | $6.76 | 5,939,200 | — | — |
| 2022-02-23 | $6.31 | $6.83 | 1,680,600 | — | — |
| 2022-02-22 | $6.37 | $6.90 | 2,703,200 | — | — |
| 2022-02-18 | $6.33 | $6.85 | 1,696,900 | — | — |
| 2022-02-17 | $6.38 | $6.91 | 1,683,700 | — | — |
| 2022-02-16 | $6.49 | $7.03 | 1,223,200 | — | — |
| 2022-02-15 | $6.50 | $7.04 | 3,560,200 | — | — |
| 2022-02-14 | $6.62 | $7.17 | 8,111,000 | — | — |
| 2022-02-11 | $6.47 | $7.00 | 4,009,800 | — | — |
| 2022-02-10 | $6.54 | $7.08 | 2,559,800 | — | — |
| 2022-02-09 | $6.58 | $7.12 | 1,054,000 | — | — |
| 2022-02-08 | $6.60 | $7.14 | 1,630,200 | — | — |
| 2022-02-07 | $6.51 | $7.05 | 1,456,200 | — | — |
| 2022-02-04 | $6.40 | $6.93 | 1,912,100 | — | — |
| 2022-02-03 | $6.32 | $6.84 | 2,277,700 | — | — |
| 2022-02-02 | $6.44 | $6.97 | 1,313,300 | — | — |
| 2022-02-01 | $6.21 | $6.72 | 1,770,800 | — | — |
| 2022-01-31 | $6.09 | $6.59 | 2,027,300 | — | — |
| 2022-01-28 | $6.08 | $6.58 | 3,189,300 | — | — |
| 2022-01-27 | $6.04 | $6.54 | 4,311,300 | — | — |
| 2022-01-26 | $6.02 | $6.52 | 2,180,200 | — | — |
| 2022-01-25 | $6.01 | $6.51 | 2,417,100 | — | — |
| 2022-01-24 | $5.95 | $6.44 | 3,093,400 | — | — |
| 2022-01-21 | $5.91 | $6.40 | 1,722,300 | — | — |
| 2022-01-20 | $5.93 | $6.42 | 1,263,800 | — | — |
| 2022-01-19 | $6.02 | $6.52 | 1,619,000 | — | — |
| 2022-01-18 | $6.14 | $6.65 | 1,581,400 | — | — |
| 2022-01-14 | $6.27 | $6.79 | 2,460,700 | — | — |
| 2022-01-13 | $6.24 | $6.76 | 1,699,600 | — | — |
| 2022-01-12 | $6.14 | $6.65 | 1,596,200 | — | — |
| 2022-01-11 | $6.10 | $6.60 | 1,463,300 | — | — |
| 2022-01-10 | $5.97 | $6.46 | 2,623,100 | — | — |
| 2022-01-07 | $5.97 | $6.46 | 1,345,100 | — | — |
| 2022-01-06 | $5.80 | $6.28 | 1,331,000 | — | — |
| 2022-01-05 | $5.72 | $6.19 | 2,859,100 | — | — |
| 2022-01-04 | $5.71 | $6.18 | 2,581,700 | — | — |
| 2022-01-03 | $5.55 | $6.01 | 1,648,300 | — | — |