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
- 2007-10-18 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 | $6.46 | $10.99 | 872,700 | — | — |
| 2022-12-29 | $6.48 | $11.02 | 614,700 | — | — |
| 2022-12-28 | $6.45 | $10.97 | 870,700 | — | — |
| 2022-12-27 | $6.52 | $11.09 | 883,900 | — | — |
| 2022-12-23 | $6.48 | $11.02 | 690,200 | — | — |
| 2022-12-22 | $6.42 | $10.92 | 1,249,500 | — | — |
| 2022-12-21 | $6.48 | $11.02 | 946,300 | — | — |
| 2022-12-20 | $6.42 | $10.92 | 935,500 | — | — |
| 2022-12-19 | $6.34 | $10.78 | 1,136,900 | — | — |
| 2022-12-16 | $6.33 | $10.77 | 1,739,300 | — | — |
| 2022-12-15 | $6.31 | $10.73 | 1,427,400 | — | — |
| 2022-12-14 | $6.60 | $11.23 | 3,495,200 | — | — |
| 2022-12-13 | $6.57 | $11.17 | 1,331,600 | — | — |
| 2022-12-12 | $6.46 | $10.99 | 999,200 | — | — |
| 2022-12-09 | $6.48 | $11.02 | 794,400 | — | — |
| 2022-12-08 | $6.38 | $10.85 | 818,300 | — | — |
| 2022-12-07 | $6.36 | $10.82 | 785,300 | — | — |
| 2022-12-06 | $6.38 | $10.85 | 941,500 | — | — |
| 2022-12-05 | $6.35 | $10.80 | 936,800 | — | — |
| 2022-12-02 | $6.48 | $11.02 | 1,367,800 | — | — |
| 2022-12-01 | $6.35 | $10.80 | 1,021,300 | — | — |
| 2022-11-30 | $6.40 | $10.88 | 1,261,200 | — | — |
| 2022-11-29 | $6.31 | $10.73 | 1,234,600 | — | — |
| 2022-11-28 | $6.13 | $10.43 | 947,700 | — | — |
| 2022-11-25 | $6.26 | $10.65 | 527,800 | — | — |
| 2022-11-23 | $6.19 | $10.53 | 800,900 | — | — |
| 2022-11-22 | $6.13 | $10.43 | 1,048,600 | — | — |
| 2022-11-21 | $6.14 | $10.44 | 1,897,800 | — | — |
| 2022-11-18 | $6.19 | $10.53 | 817,000 | — | — |
| 2022-11-17 | $6.10 | $10.37 | 1,860,200 | — | — |
| 2022-11-16 | $5.92 | $10.07 | 1,077,100 | — | — |
| 2022-11-15 | $5.95 | $10.12 | 1,623,700 | — | — |
| 2022-11-14 | $5.91 | $10.05 | 1,672,900 | — | — |
| 2022-11-11 | $5.97 | $10.15 | 1,905,200 | — | — |
| 2022-11-10 | $5.72 | $9.73 | 1,966,400 | — | — |
| 2022-11-09 | $5.43 | $9.24 | 1,199,300 | — | — |
| 2022-11-08 | $5.57 | $9.47 | 1,481,100 | — | — |
| 2022-11-07 | $5.53 | $9.41 | 1,953,000 | — | — |
| 2022-11-04 | $5.48 | $9.32 | 2,204,800 | — | — |
| 2022-11-03 | $5.21 | $8.86 | 2,582,800 | — | — |
| 2022-11-02 | $5.39 | $9.17 | 1,524,300 | — | — |
| 2022-11-01 | $5.48 | $9.32 | 1,396,400 | — | — |
| 2022-10-31 | $5.42 | $9.22 | 2,883,800 | — | — |
| 2022-10-28 | $5.24 | $8.91 | 3,373,400 | — | — |
| 2022-10-27 | $5.72 | $9.73 | 1,337,000 | — | — |
| 2022-10-26 | $5.65 | $9.61 | 1,398,900 | — | — |
| 2022-10-25 | $5.59 | $9.51 | 1,770,400 | — | — |
| 2022-10-24 | $5.46 | $9.29 | 2,020,900 | — | — |
| 2022-10-21 | $5.36 | $9.12 | 1,299,500 | — | — |
| 2022-10-20 | $5.31 | $9.03 | 4,105,500 | — | — |
| 2022-10-19 | $5.17 | $8.79 | 2,470,700 | — | — |
| 2022-10-18 | $5.41 | $9.20 | 1,982,600 | — | — |
| 2022-10-17 | $5.31 | $9.03 | 2,423,300 | — | — |
| 2022-10-14 | $5.11 | $8.69 | 1,857,400 | — | — |
| 2022-10-13 | $5.22 | $8.88 | 3,929,500 | — | — |
| 2022-10-12 | $4.71 | $8.01 | 1,416,000 | — | — |
| 2022-10-11 | $4.86 | $8.27 | 2,037,000 | — | — |
| 2022-10-10 | $5.04 | $8.57 | 1,486,200 | — | — |
| 2022-10-07 | $5.10 | $8.67 | 1,743,600 | — | — |
| 2022-10-06 | $5.13 | $8.72 | 1,334,200 | — | — |
| 2022-10-05 | $5.22 | $8.88 | 1,225,500 | — | — |
| 2022-10-04 | $5.35 | $9.10 | 2,565,700 | — | — |
| 2022-10-03 | $5.15 | $8.76 | 2,376,700 | — | — |
| 2022-09-30 | $4.99 | $8.49 | 3,040,600 | — | — |
| 2022-09-29 | $4.89 | $8.32 | 4,912,700 | — | — |
| 2022-09-28 | $4.98 | $8.47 | 2,827,600 | — | — |
| 2022-09-27 | $4.97 | $8.45 | 3,676,500 | — | — |
| 2022-09-26 | $5.05 | $8.59 | 2,660,800 | — | — |
| 2022-09-23 | $5.36 | $9.12 | 1,950,700 | — | — |
| 2022-09-22 | $5.90 | $10.03 | 1,042,800 | — | — |
| 2022-09-21 | $5.97 | $10.15 | 1,255,900 | — | — |
| 2022-09-20 | $6.22 | $10.58 | 1,210,500 | — | — |
| 2022-09-19 | $6.39 | $10.87 | 755,200 | — | — |
| 2022-09-16 | $6.35 | $10.80 | 784,200 | — | — |
| 2022-09-15 | $6.38 | $10.85 | 843,000 | — | — |
| 2022-09-14 | $6.35 | $10.80 | 870,200 | — | — |
| 2022-09-13 | $6.31 | $10.73 | 1,193,700 | — | — |
| 2022-09-12 | $6.37 | $10.83 | 1,070,800 | — | — |
| 2022-09-09 | $6.20 | $10.54 | 894,300 | — | — |
| 2022-09-08 | $5.97 | $10.15 | 1,752,600 | — | — |
| 2022-09-07 | $6.00 | $10.20 | 2,496,500 | — | — |
| 2022-09-06 | $5.96 | $10.14 | 2,885,000 | — | — |
| 2022-09-02 | $5.78 | $9.83 | 1,261,900 | — | — |
| 2022-09-01 | $5.68 | $9.66 | 1,133,800 | — | — |
| 2022-08-31 | $5.96 | $10.14 | 0 | — | — |
| 2022-08-30 | $5.96 | $10.14 | 0 | — | — |
| 2022-08-29 | $6.42 | $10.21 | 919,370 | — | — |
| 2022-08-26 | $6.40 | $10.17 | 1,345,693 | — | — |
| 2022-08-25 | $6.58 | $10.46 | 1,452,970 | — | — |
| 2022-08-24 | $6.66 | $10.44 | 945,261 | — | — |
| 2022-08-23 | $6.73 | $10.56 | 1,102,557 | — | — |
| 2022-08-22 | $6.70 | $10.51 | 1,421,696 | — | — |
| 2022-08-19 | $6.77 | $10.61 | 1,147,843 | — | — |
| 2022-08-18 | $6.91 | $10.83 | 1,035,091 | — | — |
| 2022-08-17 | $6.97 | $10.93 | 1,297,158 | — | — |
| 2022-08-16 | $6.95 | $10.90 | 1,043,722 | — | — |
| 2022-08-15 | $6.94 | $10.88 | 866,659 | — | — |
| 2022-08-12 | $6.98 | $10.95 | 1,519,786 | — | — |
| 2022-08-11 | $6.90 | $10.81 | 1,124,365 | — | — |
| 2022-08-10 | $6.91 | $10.83 | 1,546,790 | — | — |
| 2022-08-09 | $6.77 | $10.61 | 1,219,949 | — | — |
| 2022-08-08 | $6.73 | $10.56 | 1,162,320 | — | — |
| 2022-08-05 | $6.72 | $10.54 | 1,283,424 | — | — |
| 2022-08-04 | $6.68 | $10.47 | 1,272,102 | — | — |
| 2022-08-03 | $6.69 | $10.49 | 2,029,165 | — | — |
| 2022-08-02 | $6.70 | $10.51 | 1,742,413 | — | — |
| 2022-08-01 | $6.81 | $10.68 | 2,719,968 | — | — |
| 2022-07-29 | $6.70 | $10.51 | 4,613,088 | — | — |
| 2022-07-28 | $6.15 | $9.65 | 1,185,984 | — | — |
| 2022-07-27 | $6.27 | $9.83 | 1,270,339 | — | — |
| 2022-07-26 | $6.05 | $9.48 | 1,468,282 | — | — |
| 2022-07-25 | $6.10 | $9.56 | 1,304,954 | — | — |
| 2022-07-22 | $5.92 | $9.27 | 1,009,664 | — | — |
| 2022-07-21 | $5.99 | $9.39 | 1,184,592 | — | — |
| 2022-07-20 | $5.94 | $9.31 | 1,184,035 | — | — |
| 2022-07-19 | $6.06 | $9.49 | 1,328,710 | — | — |
| 2022-07-18 | $5.78 | $9.05 | 2,381,712 | — | — |
| 2022-07-15 | $5.67 | $8.89 | 2,554,506 | — | — |
| 2022-07-14 | $5.51 | $8.63 | 3,055,162 | — | — |
| 2022-07-13 | $5.67 | $8.89 | 1,317,389 | — | — |
| 2022-07-12 | $5.71 | $8.95 | 1,361,283 | — | — |
| 2022-07-11 | $5.70 | $8.94 | 1,271,638 | — | — |
| 2022-07-08 | $5.77 | $9.04 | 844,573 | — | — |
| 2022-07-07 | $5.74 | $9.00 | 1,616,947 | — | — |
| 2022-07-06 | $5.60 | $8.78 | 2,846,640 | — | — |
| 2022-07-05 | $5.69 | $8.92 | 2,548,474 | — | — |
| 2022-07-01 | $5.86 | $9.19 | 1,511,619 | — | — |
| 2022-06-30 | $5.87 | $9.21 | 3,351,658 | — | — |
| 2022-06-29 | $6.00 | $9.41 | 8,759,114 | — | — |
| 2022-06-28 | $5.95 | $9.32 | 2,171,520 | — | — |
| 2022-06-27 | $5.96 | $9.34 | 2,486,205 | — | — |
| 2022-06-24 | $6.00 | $9.41 | 1,853,773 | — | — |
| 2022-06-23 | $5.92 | $9.27 | 2,976,096 | — | — |
| 2022-06-22 | $6.15 | $9.65 | 4,070,022 | — | — |
| 2022-06-21 | $5.94 | $9.31 | 2,107,859 | — | — |
| 2022-06-17 | $5.81 | $9.11 | 2,357,398 | — | — |
| 2022-06-16 | $5.81 | $9.11 | 2,762,285 | — | — |
| 2022-06-15 | $6.02 | $9.44 | 2,902,134 | — | — |
| 2022-06-14 | $5.77 | $9.04 | 2,782,330 | — | — |
| 2022-06-13 | $5.79 | $9.07 | 2,385,424 | — | — |
| 2022-06-10 | $5.94 | $9.31 | 2,536,595 | — | — |
| 2022-06-09 | $6.17 | $9.68 | 1,393,763 | — | — |
| 2022-06-08 | $6.25 | $9.80 | 1,266,720 | — | — |
| 2022-06-07 | $6.31 | $9.90 | 891,994 | — | — |
| 2022-06-06 | $6.29 | $9.87 | 1,228,765 | — | — |
| 2022-06-03 | $6.22 | $9.75 | 838,170 | — | — |
| 2022-06-02 | $6.28 | $9.85 | 886,611 | — | — |
| 2022-06-01 | $6.25 | $9.80 | 1,091,142 | — | — |
| 2022-05-31 | $6.29 | $9.87 | 1,322,122 | — | — |
| 2022-05-27 | $6.29 | $9.87 | 1,166,960 | — | — |
| 2022-05-26 | $6.17 | $9.68 | 1,066,179 | — | — |
| 2022-05-25 | $6.05 | $9.48 | 1,246,582 | — | — |
| 2022-05-24 | $6.00 | $9.41 | 1,921,424 | — | — |
| 2022-05-23 | $5.94 | $9.31 | 2,856,106 | — | — |
| 2022-05-20 | $5.73 | $8.99 | 1,707,056 | — | — |
| 2022-05-19 | $5.72 | $8.97 | 1,923,651 | — | — |
| 2022-05-18 | $5.70 | $8.94 | 1,323,142 | — | — |
| 2022-05-17 | $5.84 | $9.16 | 1,761,994 | — | — |
| 2022-05-16 | $5.66 | $8.87 | 1,232,477 | — | — |
| 2022-05-13 | $5.61 | $8.80 | 2,576,499 | — | — |
| 2022-05-12 | $5.51 | $8.63 | 4,268,707 | — | — |
| 2022-05-11 | $5.39 | $8.45 | 2,919,859 | — | — |
| 2022-05-10 | $5.51 | $8.63 | 2,644,429 | — | — |
| 2022-05-09 | $5.50 | $8.62 | 2,344,685 | — | — |
| 2022-05-06 | $5.67 | $8.89 | 2,532,141 | — | — |
| 2022-05-05 | $5.68 | $8.90 | 2,334,848 | — | — |
| 2022-05-04 | $6.14 | $9.63 | 1,684,691 | — | — |
| 2022-05-03 | $6.07 | $9.51 | 1,786,307 | — | — |
| 2022-05-02 | $5.85 | $9.17 | 1,593,098 | — | — |
| 2022-04-29 | $5.84 | $9.16 | 1,384,947 | — | — |
| 2022-04-28 | $6.12 | $9.60 | 1,910,474 | — | — |
| 2022-04-27 | $6.02 | $9.44 | 1,868,528 | — | — |
| 2022-04-26 | $6.01 | $9.43 | 2,113,798 | — | — |
| 2022-04-25 | $6.14 | $9.63 | 2,136,998 | — | — |
| 2022-04-22 | $6.20 | $9.71 | 1,174,198 | — | — |
| 2022-04-21 | $6.35 | $9.95 | 1,232,291 | — | — |
| 2022-04-20 | $6.38 | $10.00 | 1,527,210 | — | — |
| 2022-04-19 | $6.28 | $9.85 | 1,183,200 | — | — |
| 2022-04-18 | $6.22 | $9.75 | 925,030 | — | — |
| 2022-04-14 | $6.19 | $9.70 | 935,610 | — | — |
| 2022-04-13 | $6.20 | $9.71 | 1,337,062 | — | — |
| 2022-04-12 | $6.06 | $9.49 | 1,277,114 | — | — |
| 2022-04-11 | $6.15 | $9.65 | 1,244,077 | — | — |
| 2022-04-08 | $6.09 | $9.54 | 1,717,635 | — | — |
| 2022-04-07 | $6.11 | $9.58 | 2,332,157 | — | — |
| 2022-04-06 | $5.99 | $9.39 | 3,004,771 | — | — |
| 2022-04-05 | $6.07 | $9.51 | 1,342,538 | — | — |
| 2022-04-04 | $6.15 | $9.65 | 1,331,866 | — | — |
| 2022-04-01 | $6.23 | $9.76 | 1,684,506 | — | — |
| 2022-03-31 | $6.12 | $9.60 | 1,467,725 | — | — |
| 2022-03-30 | $6.26 | $9.81 | 1,270,061 | — | — |
| 2022-03-29 | $6.40 | $10.03 | 1,080,285 | — | — |
| 2022-03-28 | $6.28 | $9.85 | 1,119,261 | — | — |
| 2022-03-25 | $6.36 | $9.97 | 2,113,149 | — | — |
| 2022-03-24 | $6.39 | $10.02 | 2,307,101 | — | — |
| 2022-03-23 | $6.25 | $9.80 | 1,617,875 | — | — |
| 2022-03-22 | $6.38 | $10.00 | 5,725,389 | — | — |
| 2022-03-21 | $6.13 | $9.61 | 1,590,685 | — | — |
| 2022-03-18 | $6.12 | $9.60 | 1,340,682 | — | — |
| 2022-03-17 | $6.09 | $9.54 | 3,473,504 | — | — |
| 2022-03-16 | $6.29 | $9.52 | 2,288,262 | — | — |
| 2022-03-15 | $6.11 | $9.24 | 1,900,915 | — | — |
| 2022-03-14 | $6.09 | $9.21 | 2,246,410 | — | — |
| 2022-03-11 | $5.80 | $8.77 | 1,334,000 | — | — |
| 2022-03-10 | $5.84 | $8.84 | 2,037,238 | — | — |
| 2022-03-09 | $5.97 | $9.03 | 3,009,040 | — | — |
| 2022-03-08 | $5.69 | $8.61 | 6,068,192 | — | — |
| 2022-03-07 | $5.39 | $8.15 | 3,865,584 | — | — |
| 2022-03-04 | $5.83 | $8.82 | 2,601,370 | — | — |
| 2022-03-03 | $6.22 | $9.41 | 2,196,019 | — | — |
| 2022-03-02 | $6.36 | $9.62 | 1,866,672 | — | — |
| 2022-03-01 | $6.22 | $9.41 | 2,340,602 | — | — |
| 2022-02-28 | $6.58 | $9.96 | 1,879,664 | — | — |
| 2022-02-25 | $6.88 | $10.40 | 1,820,550 | — | — |
| 2022-02-24 | $6.65 | $10.06 | 3,431,280 | — | — |
| 2022-02-23 | $6.99 | $10.58 | 1,564,979 | — | — |
| 2022-02-22 | $7.03 | $10.63 | 2,387,280 | — | — |
| 2022-02-18 | $6.89 | $10.42 | 1,636,714 | — | — |
| 2022-02-17 | $6.98 | $10.56 | 2,472,470 | — | — |
| 2022-02-16 | $7.18 | $10.86 | 849,120 | — | — |
| 2022-02-15 | $7.21 | $10.91 | 2,658,627 | — | — |
| 2022-02-14 | $7.13 | $10.79 | 1,513,661 | — | — |
| 2022-02-11 | $7.20 | $10.89 | 2,618,816 | — | — |
| 2022-02-10 | $7.41 | $11.22 | 1,661,491 | — | — |
| 2022-02-09 | $7.38 | $11.17 | 776,272 | — | — |
| 2022-02-08 | $7.37 | $11.15 | 1,421,418 | — | — |
| 2022-02-07 | $7.30 | $11.04 | 1,247,696 | — | — |
| 2022-02-04 | $7.31 | $11.05 | 1,698,704 | — | — |
| 2022-02-03 | $7.41 | $11.22 | 1,438,307 | — | — |
| 2022-02-02 | $7.49 | $11.33 | 1,403,786 | — | — |
| 2022-02-01 | $7.32 | $11.07 | 1,233,405 | — | — |
| 2022-01-31 | $7.12 | $10.78 | 585,661 | — | — |
| 2022-01-28 | $7.09 | $10.73 | 1,109,053 | — | — |
| 2022-01-27 | $7.09 | $10.73 | 1,770,067 | — | — |
| 2022-01-26 | $7.09 | $10.73 | 1,621,773 | — | — |
| 2022-01-25 | $7.03 | $10.63 | 1,598,294 | — | — |
| 2022-01-24 | $6.82 | $10.32 | 2,336,147 | — | — |
| 2022-01-21 | $6.96 | $10.53 | 1,075,181 | — | — |
| 2022-01-20 | $7.09 | $10.73 | 1,051,146 | — | — |
| 2022-01-19 | $7.30 | $11.04 | 1,089,936 | — | — |
| 2022-01-18 | $7.39 | $11.18 | 898,768 | — | — |
| 2022-01-14 | $7.41 | $11.22 | 986,278 | — | — |
| 2022-01-13 | $7.31 | $11.05 | 1,199,718 | — | — |
| 2022-01-12 | $7.23 | $10.94 | 1,061,075 | — | — |
| 2022-01-11 | $7.26 | $10.99 | 1,068,870 | — | — |
| 2022-01-10 | $7.26 | $10.99 | 631,226 | — | — |
| 2022-01-07 | $7.21 | $10.91 | 1,158,979 | — | — |
| 2022-01-06 | $7.13 | $10.79 | 1,209,648 | — | — |
| 2022-01-05 | $6.86 | $10.38 | 829,818 | — | — |
| 2022-01-04 | $6.83 | $10.34 | 909,440 | — | — |
| 2022-01-03 | $6.67 | $10.09 | 827,498 | — | — |