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
- 2021-07-30 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 | $5.46 | $5.46 | 265,200 | — | — |
| 2022-12-29 | $5.38 | $5.38 | 165,900 | — | — |
| 2022-12-28 | $4.95 | $4.95 | 252,200 | — | — |
| 2022-12-27 | $4.92 | $4.92 | 202,100 | — | — |
| 2022-12-23 | $5.01 | $5.01 | 148,100 | — | — |
| 2022-12-22 | $5.08 | $5.08 | 329,500 | — | — |
| 2022-12-21 | $5.08 | $5.08 | 250,400 | — | — |
| 2022-12-20 | $4.96 | $4.96 | 479,700 | — | — |
| 2022-12-19 | $5.09 | $5.09 | 603,900 | — | — |
| 2022-12-16 | $5.34 | $5.34 | 461,800 | — | — |
| 2022-12-15 | $5.41 | $5.41 | 303,500 | — | — |
| 2022-12-14 | $5.58 | $5.58 | 363,800 | — | — |
| 2022-12-13 | $5.60 | $5.60 | 488,600 | — | — |
| 2022-12-12 | $5.28 | $5.28 | 294,900 | — | — |
| 2022-12-09 | $5.39 | $5.39 | 272,100 | — | — |
| 2022-12-08 | $5.61 | $5.61 | 274,300 | — | — |
| 2022-12-07 | $5.43 | $5.43 | 359,900 | — | — |
| 2022-12-06 | $5.40 | $5.40 | 303,800 | — | — |
| 2022-12-05 | $5.43 | $5.43 | 308,800 | — | — |
| 2022-12-02 | $6.08 | $6.08 | 217,900 | — | — |
| 2022-12-01 | $6.17 | $6.17 | 276,000 | — | — |
| 2022-11-30 | $5.99 | $5.99 | 711,200 | — | — |
| 2022-11-29 | $5.86 | $5.86 | 240,500 | — | — |
| 2022-11-28 | $6.15 | $6.15 | 451,700 | — | — |
| 2022-11-25 | $6.12 | $6.12 | 54,600 | — | — |
| 2022-11-23 | $6.11 | $6.11 | 324,200 | — | — |
| 2022-11-22 | $6.11 | $6.11 | 208,000 | — | — |
| 2022-11-21 | $6.02 | $6.02 | 205,500 | — | — |
| 2022-11-18 | $6.33 | $6.33 | 197,300 | — | — |
| 2022-11-17 | $6.25 | $6.25 | 230,200 | — | — |
| 2022-11-16 | $6.70 | $6.70 | 234,700 | — | — |
| 2022-11-15 | $6.84 | $6.84 | 266,500 | — | — |
| 2022-11-14 | $6.93 | $6.93 | 216,800 | — | — |
| 2022-11-11 | $7.12 | $7.12 | 241,900 | — | — |
| 2022-11-10 | $7.06 | $7.06 | 438,500 | — | — |
| 2022-11-09 | $6.10 | $6.10 | 695,500 | — | — |
| 2022-11-08 | $6.73 | $6.73 | 458,000 | — | — |
| 2022-11-07 | $6.78 | $6.78 | 306,100 | — | — |
| 2022-11-04 | $6.95 | $6.95 | 284,300 | — | — |
| 2022-11-03 | $6.70 | $6.70 | 135,000 | — | — |
| 2022-11-02 | $6.74 | $6.74 | 357,700 | — | — |
| 2022-11-01 | $6.89 | $6.89 | 309,600 | — | — |
| 2022-10-31 | $6.92 | $6.92 | 346,800 | — | — |
| 2022-10-28 | $7.01 | $7.01 | 397,400 | — | — |
| 2022-10-27 | $6.69 | $6.69 | 231,700 | — | — |
| 2022-10-26 | $6.88 | $6.88 | 325,600 | — | — |
| 2022-10-25 | $6.58 | $6.58 | 425,000 | — | — |
| 2022-10-24 | $6.34 | $6.34 | 333,200 | — | — |
| 2022-10-21 | $5.99 | $5.99 | 287,700 | — | — |
| 2022-10-20 | $5.75 | $5.75 | 435,500 | — | — |
| 2022-10-19 | $5.58 | $5.58 | 327,500 | — | — |
| 2022-10-18 | $6.12 | $6.12 | 347,000 | — | — |
| 2022-10-17 | $6.12 | $6.12 | 297,300 | — | — |
| 2022-10-14 | $6.19 | $6.19 | 250,400 | — | — |
| 2022-10-13 | $6.43 | $6.43 | 361,500 | — | — |
| 2022-10-12 | $6.31 | $6.31 | 314,700 | — | — |
| 2022-10-11 | $6.16 | $6.16 | 456,800 | — | — |
| 2022-10-10 | $6.51 | $6.51 | 383,300 | — | — |
| 2022-10-07 | $6.66 | $6.66 | 460,300 | — | — |
| 2022-10-06 | $7.29 | $7.29 | 295,400 | — | — |
| 2022-10-05 | $7.29 | $7.29 | 376,800 | — | — |
| 2022-10-04 | $7.40 | $7.40 | 609,700 | — | — |
| 2022-10-03 | $6.97 | $6.97 | 1,548,800 | — | — |
| 2022-09-30 | $6.50 | $6.50 | 1,143,400 | — | — |
| 2022-09-29 | $6.28 | $6.28 | 692,600 | — | — |
| 2022-09-28 | $6.25 | $6.25 | 1,006,500 | — | — |
| 2022-09-27 | $5.81 | $5.81 | 467,600 | — | — |
| 2022-09-26 | $5.76 | $5.76 | 343,100 | — | — |
| 2022-09-23 | $5.78 | $5.78 | 409,000 | — | — |
| 2022-09-22 | $6.13 | $6.13 | 468,200 | — | — |
| 2022-09-21 | $6.10 | $6.10 | 594,600 | — | — |
| 2022-09-20 | $6.23 | $6.23 | 1,273,100 | — | — |
| 2022-09-19 | $5.70 | $5.70 | 370,700 | — | — |
| 2022-09-16 | $5.44 | $5.44 | 4,212,700 | — | — |
| 2022-09-15 | $5.93 | $5.93 | 601,000 | — | — |
| 2022-09-14 | $6.10 | $6.10 | 484,500 | — | — |
| 2022-09-13 | $6.22 | $6.22 | 480,300 | — | — |
| 2022-09-12 | $6.51 | $6.51 | 351,000 | — | — |
| 2022-09-09 | $6.38 | $6.38 | 457,200 | — | — |
| 2022-09-08 | $6.48 | $6.48 | 470,600 | — | — |
| 2022-09-07 | $6.02 | $6.02 | 584,300 | — | — |
| 2022-09-06 | $5.86 | $5.86 | 1,908,800 | — | — |
| 2022-09-02 | $5.06 | $5.06 | 252,200 | — | — |
| 2022-09-01 | $5.45 | $5.45 | 328,400 | — | — |
| 2022-08-31 | $5.20 | $5.20 | 172,300 | — | — |
| 2022-08-30 | $5.20 | $5.20 | 153,400 | — | — |
| 2022-08-29 | $5.24 | $5.24 | 148,800 | — | — |
| 2022-08-26 | $5.46 | $5.46 | 148,900 | — | — |
| 2022-08-25 | $5.92 | $5.92 | 169,500 | — | — |
| 2022-08-24 | $5.79 | $5.79 | 205,400 | — | — |
| 2022-08-23 | $5.44 | $5.44 | 240,200 | — | — |
| 2022-08-22 | $5.29 | $5.29 | 230,100 | — | — |
| 2022-08-19 | $5.62 | $5.62 | 173,800 | — | — |
| 2022-08-18 | $5.96 | $5.96 | 247,400 | — | — |
| 2022-08-17 | $6.00 | $6.00 | 239,500 | — | — |
| 2022-08-16 | $6.17 | $6.17 | 2,617,700 | — | — |
| 2022-08-15 | $5.75 | $5.75 | 200,000 | — | — |
| 2022-08-12 | $5.87 | $5.87 | 293,000 | — | — |
| 2022-08-11 | $5.77 | $5.77 | 771,400 | — | — |
| 2022-08-10 | $5.68 | $5.68 | 488,100 | — | — |
| 2022-08-09 | $5.48 | $5.48 | 283,400 | — | — |
| 2022-08-08 | $5.58 | $5.58 | 181,500 | — | — |
| 2022-08-05 | $5.58 | $5.58 | 166,200 | — | — |
| 2022-08-04 | $5.61 | $5.61 | 264,200 | — | — |
| 2022-08-03 | $5.87 | $5.87 | 260,400 | — | — |
| 2022-08-02 | $5.66 | $5.66 | 123,800 | — | — |
| 2022-08-01 | $5.49 | $5.49 | 275,100 | — | — |
| 2022-07-29 | $5.45 | $5.45 | 170,000 | — | — |
| 2022-07-28 | $5.46 | $5.46 | 126,600 | — | — |
| 2022-07-27 | $5.40 | $5.40 | 224,900 | — | — |
| 2022-07-26 | $5.37 | $5.37 | 197,600 | — | — |
| 2022-07-25 | $5.33 | $5.33 | 228,600 | — | — |
| 2022-07-22 | $5.24 | $5.24 | 336,900 | — | — |
| 2022-07-21 | $5.39 | $5.39 | 390,400 | — | — |
| 2022-07-20 | $5.17 | $5.17 | 372,800 | — | — |
| 2022-07-19 | $4.88 | $4.88 | 237,500 | — | — |
| 2022-07-18 | $4.52 | $4.52 | 128,600 | — | — |
| 2022-07-15 | $4.70 | $4.70 | 280,000 | — | — |
| 2022-07-14 | $4.87 | $4.87 | 207,300 | — | — |
| 2022-07-13 | $5.03 | $5.03 | 151,900 | — | — |
| 2022-07-12 | $4.98 | $4.98 | 126,700 | — | — |
| 2022-07-11 | $5.03 | $5.03 | 374,900 | — | — |
| 2022-07-08 | $4.91 | $4.91 | 282,100 | — | — |
| 2022-07-07 | $4.96 | $4.96 | 559,500 | — | — |
| 2022-07-06 | $4.90 | $4.90 | 402,300 | — | — |
| 2022-07-05 | $5.09 | $5.09 | 351,800 | — | — |
| 2022-07-01 | $4.67 | $4.67 | 234,900 | — | — |
| 2022-06-30 | $4.73 | $4.73 | 338,900 | — | — |
| 2022-06-29 | $4.82 | $4.82 | 386,000 | — | — |
| 2022-06-28 | $5.25 | $5.25 | 647,300 | — | — |
| 2022-06-27 | $4.95 | $4.95 | 536,700 | — | — |
| 2022-06-24 | $5.03 | $5.03 | 2,994,800 | — | — |
| 2022-06-23 | $4.36 | $4.36 | 841,300 | — | — |
| 2022-06-22 | $3.91 | $3.91 | 704,900 | — | — |
| 2022-06-21 | $3.91 | $3.91 | 581,800 | — | — |
| 2022-06-17 | $3.83 | $3.83 | 847,800 | — | — |
| 2022-06-16 | $3.65 | $3.65 | 950,800 | — | — |
| 2022-06-15 | $3.59 | $3.59 | 460,300 | — | — |
| 2022-06-14 | $3.70 | $3.70 | 1,417,100 | — | — |
| 2022-06-13 | $3.73 | $3.73 | 405,600 | — | — |
| 2022-06-10 | $3.91 | $3.91 | 251,900 | — | — |
| 2022-06-09 | $4.18 | $4.18 | 210,000 | — | — |
| 2022-06-08 | $4.41 | $4.41 | 434,800 | — | — |
| 2022-06-07 | $4.40 | $4.40 | 701,000 | — | — |
| 2022-06-06 | $4.17 | $4.17 | 517,700 | — | — |
| 2022-06-03 | $4.57 | $4.57 | 427,000 | — | — |
| 2022-06-02 | $4.50 | $4.50 | 352,000 | — | — |
| 2022-06-01 | $4.27 | $4.27 | 306,600 | — | — |
| 2022-05-31 | $4.61 | $4.61 | 787,400 | — | — |
| 2022-05-27 | $4.67 | $4.67 | 323,500 | — | — |
| 2022-05-26 | $4.41 | $4.41 | 301,800 | — | — |
| 2022-05-25 | $4.36 | $4.36 | 396,400 | — | — |
| 2022-05-24 | $4.32 | $4.32 | 363,300 | — | — |
| 2022-05-23 | $4.61 | $4.61 | 461,600 | — | — |
| 2022-05-20 | $4.95 | $4.95 | 871,100 | — | — |
| 2022-05-19 | $4.57 | $4.57 | 648,000 | — | — |
| 2022-05-18 | $4.45 | $4.45 | 527,400 | — | — |
| 2022-05-17 | $4.81 | $4.81 | 937,500 | — | — |
| 2022-05-16 | $4.45 | $4.45 | 690,800 | — | — |
| 2022-05-13 | $4.40 | $4.40 | 695,600 | — | — |
| 2022-05-12 | $4.37 | $4.37 | 1,522,200 | — | — |
| 2022-05-11 | $4.09 | $4.09 | 1,262,500 | — | — |
| 2022-05-10 | $4.81 | $4.81 | 600,300 | — | — |
| 2022-05-09 | $4.84 | $4.84 | 388,500 | — | — |
| 2022-05-06 | $5.06 | $5.06 | 319,000 | — | — |
| 2022-05-05 | $5.24 | $5.24 | 340,700 | — | — |
| 2022-05-04 | $5.62 | $5.62 | 362,000 | — | — |
| 2022-05-03 | $5.47 | $5.47 | 541,200 | — | — |
| 2022-05-02 | $5.84 | $5.84 | 319,500 | — | — |
| 2022-04-29 | $5.54 | $5.54 | 297,700 | — | — |
| 2022-04-28 | $5.66 | $5.66 | 489,900 | — | — |
| 2022-04-27 | $5.67 | $5.67 | 509,500 | — | — |
| 2022-04-26 | $5.68 | $5.68 | 861,500 | — | — |
| 2022-04-25 | $5.73 | $5.73 | 1,073,900 | — | — |
| 2022-04-22 | $5.45 | $5.45 | 1,114,700 | — | — |
| 2022-04-21 | $5.09 | $5.09 | 441,100 | — | — |
| 2022-04-20 | $5.21 | $5.21 | 354,100 | — | — |
| 2022-04-19 | $5.36 | $5.36 | 251,500 | — | — |
| 2022-04-18 | $5.38 | $5.38 | 329,900 | — | — |
| 2022-04-14 | $5.61 | $5.61 | 440,800 | — | — |
| 2022-04-13 | $5.74 | $5.74 | 1,082,500 | — | — |
| 2022-04-12 | $5.74 | $5.74 | 328,700 | — | — |
| 2022-04-11 | $5.70 | $5.70 | 346,700 | — | — |
| 2022-04-08 | $5.99 | $5.99 | 568,100 | — | — |
| 2022-04-07 | $6.03 | $6.03 | 898,200 | — | — |
| 2022-04-06 | $6.02 | $6.02 | 1,060,300 | — | — |
| 2022-04-05 | $6.40 | $6.40 | 381,400 | — | — |
| 2022-04-04 | $6.75 | $6.75 | 549,800 | — | — |
| 2022-04-01 | $6.81 | $6.81 | 1,745,300 | — | — |
| 2022-03-31 | $6.99 | $6.99 | 810,300 | — | — |
| 2022-03-30 | $6.99 | $6.99 | 360,800 | — | — |
| 2022-03-29 | $7.40 | $7.40 | 577,900 | — | — |
| 2022-03-28 | $6.90 | $6.90 | 492,800 | — | — |
| 2022-03-25 | $7.12 | $7.12 | 913,800 | — | — |
| 2022-03-24 | $7.65 | $7.65 | 638,200 | — | — |
| 2022-03-23 | $7.17 | $7.17 | 1,038,700 | — | — |
| 2022-03-22 | $6.90 | $6.90 | 565,600 | — | — |
| 2022-03-21 | $6.67 | $6.67 | 585,300 | — | — |
| 2022-03-18 | $6.43 | $6.43 | 2,158,200 | — | — |
| 2022-03-17 | $5.65 | $5.65 | 976,900 | — | — |
| 2022-03-16 | $5.41 | $5.41 | 673,800 | — | — |
| 2022-03-15 | $5.26 | $5.26 | 522,800 | — | — |
| 2022-03-14 | $5.29 | $5.29 | 561,700 | — | — |
| 2022-03-11 | $5.37 | $5.37 | 280,900 | — | — |
| 2022-03-10 | $5.62 | $5.62 | 645,000 | — | — |
| 2022-03-09 | $5.76 | $5.76 | 513,100 | — | — |
| 2022-03-08 | $5.65 | $5.65 | 493,400 | — | — |
| 2022-03-07 | $5.89 | $5.89 | 970,100 | — | — |
| 2022-03-04 | $5.89 | $5.89 | 406,200 | — | — |
| 2022-03-03 | $6.45 | $6.45 | 368,100 | — | — |
| 2022-03-02 | $6.72 | $6.72 | 278,700 | — | — |
| 2022-03-01 | $6.85 | $6.85 | 871,700 | — | — |
| 2022-02-28 | $6.96 | $6.96 | 1,261,300 | — | — |
| 2022-02-25 | $6.32 | $6.32 | 439,000 | — | — |
| 2022-02-24 | $6.24 | $6.24 | 851,300 | — | — |
| 2022-02-23 | $6.02 | $6.02 | 466,600 | — | — |
| 2022-02-22 | $6.21 | $6.21 | 703,600 | — | — |
| 2022-02-18 | $6.84 | $6.84 | 694,200 | — | — |
| 2022-02-17 | $6.79 | $6.79 | 586,200 | — | — |
| 2022-02-16 | $6.99 | $6.99 | 497,900 | — | — |
| 2022-02-15 | $6.94 | $6.94 | 666,900 | — | — |
| 2022-02-14 | $6.54 | $6.54 | 318,600 | — | — |
| 2022-02-11 | $6.55 | $6.55 | 411,500 | — | — |
| 2022-02-10 | $6.54 | $6.54 | 704,200 | — | — |
| 2022-02-09 | $6.70 | $6.70 | 800,200 | — | — |
| 2022-02-08 | $6.06 | $6.06 | 504,900 | — | — |
| 2022-02-07 | $5.87 | $5.87 | 802,900 | — | — |
| 2022-02-04 | $5.81 | $5.81 | 636,100 | — | — |
| 2022-02-03 | $5.86 | $5.86 | 392,000 | — | — |
| 2022-02-02 | $6.23 | $6.23 | 539,200 | — | — |
| 2022-02-01 | $6.51 | $6.51 | 910,800 | — | — |
| 2022-01-31 | $6.46 | $6.46 | 719,400 | — | — |
| 2022-01-28 | $6.05 | $6.05 | 445,100 | — | — |
| 2022-01-27 | $6.00 | $6.00 | 484,000 | — | — |
| 2022-01-26 | $6.51 | $6.51 | 557,400 | — | — |
| 2022-01-25 | $6.75 | $6.75 | 423,100 | — | — |
| 2022-01-24 | $6.94 | $6.94 | 777,600 | — | — |
| 2022-01-21 | $6.59 | $6.59 | 434,300 | — | — |
| 2022-01-20 | $6.89 | $6.89 | 345,500 | — | — |
| 2022-01-19 | $7.15 | $7.15 | 369,100 | — | — |
| 2022-01-18 | $7.24 | $7.24 | 409,200 | — | — |
| 2022-01-14 | $7.77 | $7.77 | 232,300 | — | — |
| 2022-01-13 | $7.86 | $7.86 | 254,400 | — | — |
| 2022-01-12 | $7.94 | $7.94 | 410,300 | — | — |
| 2022-01-11 | $8.46 | $8.46 | 443,900 | — | — |
| 2022-01-10 | $8.61 | $8.61 | 306,200 | — | — |
| 2022-01-07 | $8.84 | $8.84 | 279,200 | — | — |
| 2022-01-06 | $8.92 | $8.92 | 637,700 | — | — |
| 2022-01-05 | $9.35 | $9.35 | 393,500 | — | — |
| 2022-01-04 | $10.11 | $10.11 | 373,000 | — | — |
| 2022-01-03 | $10.84 | $10.84 | 560,400 | — | — |