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
- 2017-10-27 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 | $6.03 | $7.56 | 48,300 | — | — |
| 2022-12-29 | $6.15 | $7.71 | 122,500 | — | — |
| 2022-12-28 | $6.00 | $7.52 | 132,200 | — | — |
| 2022-12-27 | $5.92 | $7.42 | 160,000 | — | — |
| 2022-12-23 | $5.90 | $7.40 | 255,900 | — | — |
| 2022-12-22 | $5.41 | $6.78 | 139,900 | — | — |
| 2022-12-21 | $5.42 | $6.80 | 136,200 | — | — |
| 2022-12-20 | $5.25 | $6.58 | 208,100 | — | — |
| 2022-12-19 | $5.11 | $6.41 | 563,500 | — | — |
| 2022-12-16 | $6.71 | $8.42 | 1,442,700 | — | — |
| 2022-12-15 | $5.75 | $7.21 | 323,300 | — | — |
| 2022-12-14 | $5.64 | $7.07 | 160,400 | — | — |
| 2022-12-13 | $5.50 | $6.90 | 127,100 | — | — |
| 2022-12-12 | $5.23 | $6.56 | 73,800 | — | — |
| 2022-12-09 | $5.52 | $6.92 | 78,000 | — | — |
| 2022-12-08 | $5.53 | $6.94 | 31,800 | — | — |
| 2022-12-07 | $5.53 | $6.94 | 52,200 | — | — |
| 2022-12-06 | $5.47 | $6.86 | 187,800 | — | — |
| 2022-12-05 | $5.53 | $6.94 | 127,000 | — | — |
| 2022-12-02 | $5.62 | $7.05 | 94,100 | — | — |
| 2022-12-01 | $5.39 | $6.76 | 51,900 | — | — |
| 2022-11-30 | $5.44 | $6.82 | 121,200 | — | — |
| 2022-11-29 | $5.16 | $6.47 | 54,000 | — | — |
| 2022-11-28 | $5.00 | $6.27 | 60,900 | — | — |
| 2022-11-25 | $5.34 | $6.70 | 33,100 | — | — |
| 2022-11-23 | $5.28 | $6.62 | 23,500 | — | — |
| 2022-11-22 | $5.29 | $6.63 | 63,200 | — | — |
| 2022-11-21 | $5.03 | $6.31 | 89,700 | — | — |
| 2022-11-18 | $5.14 | $6.45 | 69,700 | — | — |
| 2022-11-17 | $5.04 | $6.32 | 58,200 | — | — |
| 2022-11-16 | $5.13 | $6.43 | 136,200 | — | — |
| 2022-11-15 | $5.41 | $6.78 | 86,400 | — | — |
| 2022-11-14 | $5.47 | $6.86 | 112,700 | — | — |
| 2022-11-11 | $5.29 | $6.63 | 182,400 | — | — |
| 2022-11-10 | $4.81 | $6.03 | 105,800 | — | — |
| 2022-11-09 | $4.61 | $5.78 | 119,500 | — | — |
| 2022-11-08 | $4.74 | $5.94 | 119,600 | — | — |
| 2022-11-07 | $4.61 | $5.78 | 226,400 | — | — |
| 2022-11-04 | $4.81 | $6.03 | 220,200 | — | — |
| 2022-11-03 | $4.47 | $5.61 | 272,500 | — | — |
| 2022-11-02 | $4.49 | $5.63 | 309,400 | — | — |
| 2022-11-01 | $4.79 | $6.01 | 308,100 | — | — |
| 2022-10-31 | $5.02 | $6.30 | 1,498,700 | — | — |
| 2022-10-28 | $5.18 | $6.50 | 492,500 | — | — |
| 2022-10-27 | $5.86 | $7.35 | 165,500 | — | — |
| 2022-10-26 | $5.97 | $7.49 | 226,400 | — | — |
| 2022-10-25 | $5.93 | $7.44 | 161,300 | — | — |
| 2022-10-24 | $5.78 | $7.25 | 186,000 | — | — |
| 2022-10-21 | $5.68 | $7.12 | 75,300 | — | — |
| 2022-10-20 | $5.43 | $6.81 | 74,200 | — | — |
| 2022-10-19 | $5.42 | $6.80 | 136,800 | — | — |
| 2022-10-18 | $5.85 | $7.34 | 232,800 | — | — |
| 2022-10-17 | $5.50 | $6.90 | 151,100 | — | — |
| 2022-10-14 | $5.33 | $6.68 | 162,400 | — | — |
| 2022-10-13 | $5.58 | $7.00 | 113,600 | — | — |
| 2022-10-12 | $5.48 | $6.87 | 67,200 | — | — |
| 2022-10-11 | $5.52 | $6.92 | 54,000 | — | — |
| 2022-10-10 | $5.50 | $6.90 | 63,200 | — | — |
| 2022-10-07 | $5.71 | $7.16 | 135,200 | — | — |
| 2022-10-06 | $5.79 | $7.26 | 59,800 | — | — |
| 2022-10-05 | $5.82 | $7.30 | 63,900 | — | — |
| 2022-10-04 | $5.83 | $7.31 | 324,000 | — | — |
| 2022-10-03 | $5.58 | $7.00 | 152,900 | — | — |
| 2022-09-30 | $5.16 | $6.47 | 186,000 | — | — |
| 2022-09-29 | $4.96 | $6.22 | 144,100 | — | — |
| 2022-09-28 | $5.15 | $6.46 | 76,400 | — | — |
| 2022-09-27 | $4.88 | $6.12 | 79,300 | — | — |
| 2022-09-26 | $4.93 | $6.18 | 99,300 | — | — |
| 2022-09-23 | $5.18 | $6.50 | 117,900 | — | — |
| 2022-09-22 | $5.65 | $7.09 | 165,100 | — | — |
| 2022-09-21 | $5.58 | $7.00 | 126,700 | — | — |
| 2022-09-20 | $5.61 | $7.04 | 442,600 | — | — |
| 2022-09-19 | $5.34 | $6.70 | 506,500 | — | — |
| 2022-09-16 | $4.98 | $6.25 | 1,302,100 | — | — |
| 2022-09-15 | $5.29 | $6.63 | 167,400 | — | — |
| 2022-09-14 | $5.19 | $6.51 | 186,300 | — | — |
| 2022-09-13 | $5.16 | $6.47 | 183,200 | — | — |
| 2022-09-12 | $5.51 | $6.91 | 314,400 | — | — |
| 2022-09-09 | $5.15 | $6.46 | 247,800 | — | — |
| 2022-09-08 | $5.02 | $6.30 | 181,400 | — | — |
| 2022-09-07 | $5.06 | $6.35 | 173,900 | — | — |
| 2022-09-06 | $5.35 | $6.71 | 64,300 | — | — |
| 2022-09-02 | $5.55 | $6.96 | 50,100 | — | — |
| 2022-09-01 | $5.36 | $6.72 | 163,600 | — | — |
| 2022-08-31 | $5.68 | $7.12 | 52,700 | — | — |
| 2022-08-30 | $5.66 | $7.10 | 78,800 | — | — |
| 2022-08-29 | $5.98 | $7.50 | 101,300 | — | — |
| 2022-08-26 | $5.96 | $7.47 | 126,700 | — | — |
| 2022-08-25 | $6.01 | $7.54 | 195,600 | — | — |
| 2022-08-24 | $6.22 | $7.80 | 274,200 | — | — |
| 2022-08-23 | $6.01 | $7.54 | 384,000 | — | — |
| 2022-08-22 | $5.99 | $7.51 | 112,700 | — | — |
| 2022-08-19 | $6.10 | $7.65 | 37,700 | — | — |
| 2022-08-18 | $6.42 | $8.05 | 68,100 | — | — |
| 2022-08-17 | $6.58 | $8.25 | 161,100 | — | — |
| 2022-08-16 | $7.36 | $9.23 | 179,000 | — | — |
| 2022-08-15 | $7.05 | $8.84 | 74,700 | — | — |
| 2022-08-12 | $7.20 | $9.03 | 75,700 | — | — |
| 2022-08-11 | $6.80 | $8.53 | 51,000 | — | — |
| 2022-08-10 | $6.53 | $8.19 | 36,600 | — | — |
| 2022-08-09 | $6.37 | $7.99 | 47,700 | — | — |
| 2022-08-08 | $6.64 | $8.33 | 35,900 | — | — |
| 2022-08-05 | $6.67 | $8.37 | 53,300 | — | — |
| 2022-08-04 | $6.51 | $8.16 | 35,600 | — | — |
| 2022-08-03 | $6.32 | $7.93 | 43,700 | — | — |
| 2022-08-02 | $6.44 | $8.08 | 43,600 | — | — |
| 2022-08-01 | $6.46 | $8.10 | 103,500 | — | — |
| 2022-07-29 | $6.67 | $8.37 | 98,600 | — | — |
| 2022-07-28 | $6.02 | $7.55 | 55,300 | — | — |
| 2022-07-27 | $5.79 | $7.26 | 66,800 | — | — |
| 2022-07-26 | $5.57 | $6.99 | 93,700 | — | — |
| 2022-07-25 | $5.34 | $6.70 | 54,900 | — | — |
| 2022-07-22 | $5.30 | $6.65 | 57,600 | — | — |
| 2022-07-21 | $5.35 | $6.71 | 52,100 | — | — |
| 2022-07-20 | $5.46 | $6.85 | 80,800 | — | — |
| 2022-07-19 | $5.41 | $6.78 | 81,300 | — | — |
| 2022-07-18 | $5.32 | $6.67 | 92,600 | — | — |
| 2022-07-15 | $5.20 | $6.52 | 50,200 | — | — |
| 2022-07-14 | $5.15 | $6.46 | 106,600 | — | — |
| 2022-07-13 | $5.35 | $6.71 | 136,800 | — | — |
| 2022-07-12 | $5.30 | $6.65 | 184,400 | — | — |
| 2022-07-11 | $5.39 | $6.76 | 127,200 | — | — |
| 2022-07-08 | $5.89 | $7.39 | 83,500 | — | — |
| 2022-07-07 | $6.16 | $7.73 | 101,000 | — | — |
| 2022-07-06 | $5.93 | $7.44 | 274,200 | — | — |
| 2022-07-05 | $5.80 | $7.27 | 236,900 | — | — |
| 2022-07-01 | $6.10 | $7.65 | 200,500 | — | — |
| 2022-06-30 | $6.01 | $7.54 | 55,500 | — | — |
| 2022-06-29 | $6.41 | $8.04 | 79,300 | — | — |
| 2022-06-28 | $6.45 | $8.09 | 74,800 | — | — |
| 2022-06-27 | $6.64 | $8.33 | 125,200 | — | — |
| 2022-06-24 | $6.69 | $8.39 | 92,000 | — | — |
| 2022-06-23 | $6.40 | $8.03 | 229,300 | — | — |
| 2022-06-22 | $6.51 | $8.16 | 186,400 | — | — |
| 2022-06-21 | $7.00 | $8.78 | 281,800 | — | — |
| 2022-06-17 | $6.65 | $8.34 | 369,700 | — | — |
| 2022-06-16 | $6.36 | $7.98 | 111,000 | — | — |
| 2022-06-15 | $6.55 | $8.21 | 660,200 | — | — |
| 2022-06-14 | $6.17 | $7.74 | 234,200 | — | — |
| 2022-06-13 | $6.24 | $7.83 | 329,200 | — | — |
| 2022-06-10 | $7.30 | $9.16 | 221,300 | — | — |
| 2022-06-09 | $7.68 | $9.63 | 78,300 | — | — |
| 2022-06-08 | $8.09 | $10.15 | 105,800 | — | — |
| 2022-06-07 | $8.27 | $10.37 | 297,200 | — | — |
| 2022-06-06 | $8.44 | $10.58 | 86,600 | — | — |
| 2022-06-03 | $8.72 | $10.94 | 62,800 | — | — |
| 2022-06-02 | $9.03 | $11.32 | 76,000 | — | — |
| 2022-06-01 | $8.97 | $11.25 | 60,700 | — | — |
| 2022-05-31 | $9.06 | $11.36 | 250,900 | — | — |
| 2022-05-27 | $9.22 | $11.56 | 108,500 | — | — |
| 2022-05-26 | $8.80 | $11.04 | 46,600 | — | — |
| 2022-05-25 | $8.83 | $11.07 | 21,100 | — | — |
| 2022-05-24 | $8.67 | $10.87 | 18,200 | — | — |
| 2022-05-23 | $8.63 | $10.82 | 29,500 | — | — |
| 2022-05-20 | $8.42 | $10.56 | 51,900 | — | — |
| 2022-05-19 | $8.47 | $10.62 | 84,300 | — | — |
| 2022-05-18 | $8.12 | $10.18 | 81,000 | — | — |
| 2022-05-17 | $8.51 | $10.67 | 79,500 | — | — |
| 2022-05-16 | $8.16 | $10.23 | 323,500 | — | — |
| 2022-05-13 | $8.08 | $10.13 | 49,000 | — | — |
| 2022-05-12 | $7.65 | $9.59 | 174,300 | — | — |
| 2022-05-11 | $7.92 | $9.93 | 83,500 | — | — |
| 2022-05-10 | $7.90 | $9.91 | 122,200 | — | — |
| 2022-05-09 | $7.98 | $10.01 | 153,500 | — | — |
| 2022-05-06 | $8.60 | $10.79 | 168,100 | — | — |
| 2022-05-05 | $9.01 | $11.30 | 78,600 | — | — |
| 2022-05-04 | $9.84 | $12.34 | 54,100 | — | — |
| 2022-05-03 | $9.63 | $12.08 | 81,700 | — | — |
| 2022-05-02 | $9.45 | $11.85 | 94,200 | — | — |
| 2022-04-29 | $9.36 | $11.74 | 118,900 | — | — |
| 2022-04-28 | $9.33 | $11.70 | 152,000 | — | — |
| 2022-04-27 | $8.73 | $10.95 | 71,900 | — | — |
| 2022-04-26 | $8.81 | $11.05 | 115,600 | — | — |
| 2022-04-25 | $8.81 | $11.05 | 155,900 | — | — |
| 2022-04-22 | $9.34 | $11.71 | 165,600 | — | — |
| 2022-04-21 | $9.49 | $11.90 | 189,800 | — | — |
| 2022-04-20 | $10.36 | $12.99 | 406,800 | — | — |
| 2022-04-19 | $10.11 | $12.68 | 175,900 | — | — |
| 2022-04-18 | $10.04 | $12.59 | 88,900 | — | — |
| 2022-04-14 | $10.00 | $12.54 | 78,100 | — | — |
| 2022-04-13 | $10.33 | $12.96 | 86,600 | — | — |
| 2022-04-12 | $10.12 | $12.69 | 131,400 | — | — |
| 2022-04-11 | $9.87 | $12.38 | 129,500 | — | — |
| 2022-04-08 | $10.43 | $13.08 | 113,100 | — | — |
| 2022-04-07 | $10.12 | $12.69 | 87,900 | — | — |
| 2022-04-06 | $10.25 | $12.85 | 182,600 | — | — |
| 2022-04-05 | $9.70 | $12.17 | 91,700 | — | — |
| 2022-04-04 | $10.18 | $12.77 | 174,900 | — | — |
| 2022-04-01 | $9.80 | $12.29 | 105,200 | — | — |
| 2022-03-31 | $9.34 | $11.71 | 49,600 | — | — |
| 2022-03-30 | $9.37 | $11.75 | 57,900 | — | — |
| 2022-03-29 | $9.16 | $11.49 | 80,100 | — | — |
| 2022-03-28 | $9.05 | $11.35 | 119,500 | — | — |
| 2022-03-25 | $9.21 | $11.55 | 82,100 | — | — |
| 2022-03-24 | $9.20 | $11.54 | 64,900 | — | — |
| 2022-03-23 | $9.04 | $11.34 | 115,400 | — | — |
| 2022-03-22 | $8.70 | $10.91 | 70,300 | — | — |
| 2022-03-21 | $8.91 | $11.17 | 111,500 | — | — |
| 2022-03-18 | $8.39 | $10.52 | 572,200 | — | — |
| 2022-03-17 | $8.96 | $11.24 | 162,800 | — | — |
| 2022-03-16 | $8.86 | $11.11 | 148,800 | — | — |
| 2022-03-15 | $8.99 | $11.27 | 162,900 | — | — |
| 2022-03-14 | $8.77 | $11.00 | 358,700 | — | — |
| 2022-03-11 | $9.34 | $11.71 | 75,700 | — | — |
| 2022-03-10 | $9.43 | $11.83 | 113,500 | — | — |
| 2022-03-09 | $9.40 | $11.31 | 173,400 | — | — |
| 2022-03-08 | $9.55 | $11.50 | 174,700 | — | — |
| 2022-03-07 | $9.82 | $11.82 | 864,000 | — | — |
| 2022-03-04 | $8.70 | $10.47 | 88,900 | — | — |
| 2022-03-03 | $8.81 | $10.60 | 206,600 | — | — |
| 2022-03-02 | $9.07 | $10.92 | 108,600 | — | — |
| 2022-03-01 | $8.55 | $10.29 | 104,700 | — | — |
| 2022-02-28 | $7.95 | $9.57 | 93,600 | — | — |
| 2022-02-25 | $7.93 | $9.55 | 112,200 | — | — |
| 2022-02-24 | $7.89 | $9.50 | 52,800 | — | — |
| 2022-02-23 | $7.96 | $9.58 | 105,200 | — | — |
| 2022-02-22 | $7.96 | $9.58 | 85,700 | — | — |
| 2022-02-18 | $8.48 | $10.21 | 105,700 | — | — |
| 2022-02-17 | $8.81 | $10.60 | 167,800 | — | — |
| 2022-02-16 | $8.81 | $10.60 | 567,300 | — | — |
| 2022-02-15 | $9.05 | $10.89 | 35,300 | — | — |
| 2022-02-14 | $8.85 | $10.65 | 129,000 | — | — |
| 2022-02-11 | $8.79 | $10.58 | 212,500 | — | — |
| 2022-02-10 | $8.29 | $9.98 | 413,200 | — | — |
| 2022-02-09 | $8.45 | $10.17 | 183,400 | — | — |
| 2022-02-08 | $8.49 | $10.22 | 120,500 | — | — |
| 2022-02-07 | $8.22 | $9.89 | 39,900 | — | — |
| 2022-02-04 | $8.21 | $9.88 | 69,000 | — | — |
| 2022-02-03 | $8.10 | $9.75 | 81,500 | — | — |
| 2022-02-02 | $8.36 | $10.06 | 32,900 | — | — |
| 2022-02-01 | $8.45 | $10.17 | 58,200 | — | — |
| 2022-01-31 | $8.29 | $9.98 | 99,200 | — | — |
| 2022-01-28 | $7.93 | $9.55 | 289,500 | — | — |
| 2022-01-27 | $7.98 | $9.61 | 90,400 | — | — |
| 2022-01-26 | $8.23 | $9.91 | 307,200 | — | — |
| 2022-01-25 | $8.30 | $9.99 | 270,000 | — | — |
| 2022-01-24 | $8.20 | $9.87 | 90,000 | — | — |
| 2022-01-21 | $8.29 | $9.98 | 129,100 | — | — |
| 2022-01-20 | $8.91 | $10.73 | 73,900 | — | — |
| 2022-01-19 | $8.91 | $10.73 | 133,000 | — | — |
| 2022-01-18 | $8.78 | $10.57 | 54,000 | — | — |
| 2022-01-14 | $8.86 | $10.66 | 49,600 | — | — |
| 2022-01-13 | $9.09 | $10.94 | 144,000 | — | — |
| 2022-01-12 | $8.90 | $10.71 | 197,800 | — | — |
| 2022-01-11 | $8.66 | $10.42 | 34,500 | — | — |
| 2022-01-10 | $8.29 | $9.98 | 45,500 | — | — |
| 2022-01-07 | $8.54 | $10.28 | 71,400 | — | — |
| 2022-01-06 | $8.38 | $10.09 | 68,100 | — | — |
| 2022-01-05 | $8.18 | $9.85 | 90,500 | — | — |
| 2022-01-04 | $8.32 | $10.01 | 327,800 | — | — |
| 2022-01-03 | $7.99 | $9.62 | 31,500 | — | — |