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
- 2001-02-09 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 | $7.46 | $7.46 | 296,000 | — | — |
| 2022-12-29 | $7.34 | $7.34 | 268,700 | — | — |
| 2022-12-28 | $7.04 | $7.04 | 369,700 | — | — |
| 2022-12-27 | $7.36 | $7.36 | 323,300 | — | — |
| 2022-12-23 | $7.19 | $7.19 | 428,600 | — | — |
| 2022-12-22 | $6.94 | $6.94 | 346,900 | — | — |
| 2022-12-21 | $7.16 | $7.16 | 465,800 | — | — |
| 2022-12-20 | $7.07 | $7.07 | 469,400 | — | — |
| 2022-12-19 | $6.77 | $6.77 | 335,600 | — | — |
| 2022-12-16 | $6.78 | $6.78 | 2,340,200 | — | — |
| 2022-12-15 | $6.82 | $6.82 | 390,200 | — | — |
| 2022-12-14 | $7.04 | $7.04 | 616,900 | — | — |
| 2022-12-13 | $6.79 | $6.79 | 735,900 | — | — |
| 2022-12-12 | $6.67 | $6.67 | 779,300 | — | — |
| 2022-12-09 | $6.02 | $6.02 | 422,200 | — | — |
| 2022-12-08 | $6.30 | $6.30 | 326,200 | — | — |
| 2022-12-07 | $6.37 | $6.37 | 561,600 | — | — |
| 2022-12-06 | $6.35 | $6.35 | 467,000 | — | — |
| 2022-12-05 | $6.48 | $6.48 | 350,200 | — | — |
| 2022-12-02 | $6.80 | $6.80 | 253,200 | — | — |
| 2022-12-01 | $6.71 | $6.71 | 583,600 | — | — |
| 2022-11-30 | $6.75 | $6.75 | 430,100 | — | — |
| 2022-11-29 | $6.62 | $6.62 | 491,500 | — | — |
| 2022-11-28 | $6.31 | $6.31 | 699,100 | — | — |
| 2022-11-25 | $6.55 | $6.55 | 169,200 | — | — |
| 2022-11-23 | $6.57 | $6.57 | 394,500 | — | — |
| 2022-11-22 | $6.89 | $6.89 | 515,900 | — | — |
| 2022-11-21 | $6.57 | $6.57 | 1,054,400 | — | — |
| 2022-11-18 | $6.91 | $6.91 | 542,600 | — | — |
| 2022-11-17 | $7.03 | $7.03 | 375,500 | — | — |
| 2022-11-16 | $7.00 | $7.00 | 488,000 | — | — |
| 2022-11-15 | $7.17 | $7.17 | 520,500 | — | — |
| 2022-11-14 | $6.99 | $6.99 | 629,800 | — | — |
| 2022-11-11 | $7.20 | $7.20 | 991,100 | — | — |
| 2022-11-10 | $6.84 | $6.84 | 503,900 | — | — |
| 2022-11-09 | $6.55 | $6.55 | 574,900 | — | — |
| 2022-11-08 | $7.07 | $7.07 | 718,700 | — | — |
| 2022-11-07 | $6.90 | $6.90 | 670,000 | — | — |
| 2022-11-04 | $6.66 | $6.66 | 572,200 | — | — |
| 2022-11-03 | $6.62 | $6.62 | 532,300 | — | — |
| 2022-11-02 | $6.56 | $6.56 | 987,800 | — | — |
| 2022-11-01 | $6.65 | $6.65 | 2,067,800 | — | — |
| 2022-10-31 | $6.47 | $6.47 | 1,029,800 | — | — |
| 2022-10-28 | $5.81 | $5.81 | 973,800 | — | — |
| 2022-10-27 | $5.81 | $5.81 | 1,400,100 | — | — |
| 2022-10-26 | $5.86 | $5.86 | 975,300 | — | — |
| 2022-10-25 | $5.46 | $5.46 | 657,700 | — | — |
| 2022-10-24 | $5.33 | $5.33 | 744,700 | — | — |
| 2022-10-21 | $5.35 | $5.35 | 736,000 | — | — |
| 2022-10-20 | $5.15 | $5.15 | 662,100 | — | — |
| 2022-10-19 | $5.16 | $5.16 | 1,003,000 | — | — |
| 2022-10-18 | $4.61 | $4.61 | 620,100 | — | — |
| 2022-10-17 | $4.62 | $4.62 | 526,300 | — | — |
| 2022-10-14 | $4.40 | $4.40 | 577,800 | — | — |
| 2022-10-13 | $4.48 | $4.48 | 675,400 | — | — |
| 2022-10-12 | $4.29 | $4.29 | 453,100 | — | — |
| 2022-10-11 | $4.33 | $4.33 | 630,100 | — | — |
| 2022-10-10 | $4.39 | $4.39 | 716,500 | — | — |
| 2022-10-07 | $4.57 | $4.57 | 598,700 | — | — |
| 2022-10-06 | $4.65 | $4.65 | 508,100 | — | — |
| 2022-10-05 | $4.59 | $4.59 | 555,700 | — | — |
| 2022-10-04 | $4.40 | $4.40 | 735,200 | — | — |
| 2022-10-03 | $4.20 | $4.20 | 812,300 | — | — |
| 2022-09-30 | $3.89 | $3.89 | 842,400 | — | — |
| 2022-09-29 | $4.00 | $4.00 | 656,200 | — | — |
| 2022-09-28 | $4.03 | $4.03 | 762,700 | — | — |
| 2022-09-27 | $3.89 | $3.89 | 831,800 | — | — |
| 2022-09-26 | $3.66 | $3.66 | 1,184,700 | — | — |
| 2022-09-23 | $3.66 | $3.66 | 1,326,900 | — | — |
| 2022-09-22 | $4.19 | $4.19 | 724,300 | — | — |
| 2022-09-21 | $4.25 | $4.25 | 568,500 | — | — |
| 2022-09-20 | $4.33 | $4.33 | 738,200 | — | — |
| 2022-09-19 | $4.50 | $4.50 | 561,000 | — | — |
| 2022-09-16 | $4.50 | $4.50 | 1,485,500 | — | — |
| 2022-09-15 | $4.50 | $4.50 | 1,759,400 | — | — |
| 2022-09-14 | $4.80 | $4.80 | 821,800 | — | — |
| 2022-09-13 | $4.57 | $4.57 | 702,100 | — | — |
| 2022-09-12 | $4.91 | $4.91 | 903,400 | — | — |
| 2022-09-09 | $4.92 | $4.92 | 536,300 | — | — |
| 2022-09-08 | $4.72 | $4.72 | 470,900 | — | — |
| 2022-09-07 | $4.78 | $4.78 | 635,500 | — | — |
| 2022-09-06 | $4.82 | $4.82 | 487,300 | — | — |
| 2022-09-02 | $4.92 | $4.92 | 371,700 | — | — |
| 2022-09-01 | $4.69 | $4.69 | 830,100 | — | — |
| 2022-08-31 | $4.90 | $4.90 | 541,600 | — | — |
| 2022-08-30 | $5.05 | $5.05 | 522,600 | — | — |
| 2022-08-29 | $5.44 | $5.44 | 453,600 | — | — |
| 2022-08-26 | $5.35 | $5.35 | 365,300 | — | — |
| 2022-08-25 | $5.52 | $5.52 | 437,600 | — | — |
| 2022-08-24 | $5.41 | $5.41 | 526,000 | — | — |
| 2022-08-23 | $5.32 | $5.32 | 628,500 | — | — |
| 2022-08-22 | $4.96 | $4.96 | 651,000 | — | — |
| 2022-08-19 | $5.03 | $5.03 | 334,500 | — | — |
| 2022-08-18 | $5.23 | $5.23 | 464,600 | — | — |
| 2022-08-17 | $4.84 | $4.84 | 608,000 | — | — |
| 2022-08-16 | $4.87 | $4.87 | 606,200 | — | — |
| 2022-08-15 | $5.04 | $5.04 | 627,800 | — | — |
| 2022-08-12 | $5.25 | $5.25 | 401,300 | — | — |
| 2022-08-11 | $5.22 | $5.22 | 574,100 | — | — |
| 2022-08-10 | $4.98 | $4.98 | 620,500 | — | — |
| 2022-08-09 | $4.98 | $4.98 | 651,800 | — | — |
| 2022-08-08 | $4.77 | $4.77 | 453,300 | — | — |
| 2022-08-05 | $4.72 | $4.72 | 565,100 | — | — |
| 2022-08-04 | $4.59 | $4.59 | 632,500 | — | — |
| 2022-08-03 | $4.79 | $4.79 | 1,318,800 | — | — |
| 2022-08-02 | $4.91 | $4.91 | 571,300 | — | — |
| 2022-08-01 | $4.99 | $4.99 | 1,286,800 | — | — |
| 2022-07-29 | $5.10 | $5.10 | 988,700 | — | — |
| 2022-07-28 | $4.94 | $4.94 | 861,800 | — | — |
| 2022-07-27 | $5.32 | $5.32 | 548,800 | — | — |
| 2022-07-26 | $4.98 | $4.98 | 482,300 | — | — |
| 2022-07-25 | $5.06 | $5.06 | 658,800 | — | — |
| 2022-07-22 | $4.63 | $4.63 | 596,900 | — | — |
| 2022-07-21 | $4.68 | $4.68 | 770,900 | — | — |
| 2022-07-20 | $4.97 | $4.97 | 488,500 | — | — |
| 2022-07-19 | $4.99 | $4.99 | 491,600 | — | — |
| 2022-07-18 | $4.76 | $4.76 | 770,100 | — | — |
| 2022-07-15 | $4.46 | $4.46 | 536,400 | — | — |
| 2022-07-14 | $4.38 | $4.38 | 694,000 | — | — |
| 2022-07-13 | $4.55 | $4.55 | 627,300 | — | — |
| 2022-07-12 | $4.54 | $4.54 | 646,100 | — | — |
| 2022-07-11 | $4.80 | $4.80 | 632,900 | — | — |
| 2022-07-08 | $4.91 | $4.91 | 613,000 | — | — |
| 2022-07-07 | $4.95 | $4.95 | 729,000 | — | — |
| 2022-07-06 | $4.68 | $4.68 | 1,067,200 | — | — |
| 2022-07-05 | $4.92 | $4.92 | 1,369,500 | — | — |
| 2022-07-01 | $5.41 | $5.41 | 474,600 | — | — |
| 2022-06-30 | $5.42 | $5.42 | 560,600 | — | — |
| 2022-06-29 | $5.54 | $5.54 | 572,000 | — | — |
| 2022-06-28 | $5.76 | $5.76 | 730,400 | — | — |
| 2022-06-27 | $5.87 | $5.87 | 927,100 | — | — |
| 2022-06-24 | $5.16 | $5.16 | 1,530,100 | — | — |
| 2022-06-23 | $5.16 | $5.16 | 1,111,500 | — | — |
| 2022-06-22 | $5.65 | $5.65 | 1,221,100 | — | — |
| 2022-06-21 | $6.18 | $6.18 | 709,200 | — | — |
| 2022-06-17 | $5.78 | $5.78 | 2,715,100 | — | — |
| 2022-06-16 | $6.33 | $6.33 | 940,400 | — | — |
| 2022-06-15 | $6.96 | $6.96 | 549,500 | — | — |
| 2022-06-14 | $7.06 | $7.06 | 602,200 | — | — |
| 2022-06-13 | $7.26 | $7.26 | 813,100 | — | — |
| 2022-06-10 | $7.79 | $7.79 | 842,300 | — | — |
| 2022-06-09 | $8.19 | $8.19 | 411,000 | — | — |
| 2022-06-08 | $8.61 | $8.61 | 876,300 | — | — |
| 2022-06-07 | $8.79 | $8.79 | 819,200 | — | — |
| 2022-06-06 | $8.07 | $8.07 | 485,800 | — | — |
| 2022-06-03 | $7.99 | $7.99 | 578,000 | — | — |
| 2022-06-02 | $7.92 | $7.92 | 661,300 | — | — |
| 2022-06-01 | $8.17 | $8.17 | 568,500 | — | — |
| 2022-05-31 | $7.74 | $7.74 | 866,200 | — | — |
| 2022-05-27 | $7.77 | $7.77 | 473,200 | — | — |
| 2022-05-26 | $7.57 | $7.57 | 552,800 | — | — |
| 2022-05-25 | $7.44 | $7.44 | 547,100 | — | — |
| 2022-05-24 | $7.32 | $7.32 | 421,100 | — | — |
| 2022-05-23 | $7.28 | $7.28 | 630,900 | — | — |
| 2022-05-20 | $6.91 | $6.91 | 686,500 | — | — |
| 2022-05-19 | $7.08 | $7.08 | 588,000 | — | — |
| 2022-05-18 | $7.19 | $7.19 | 757,800 | — | — |
| 2022-05-17 | $7.35 | $7.35 | 600,300 | — | — |
| 2022-05-16 | $7.29 | $7.29 | 965,200 | — | — |
| 2022-05-13 | $6.76 | $6.76 | 717,800 | — | — |
| 2022-05-12 | $6.54 | $6.54 | 601,600 | — | — |
| 2022-05-11 | $6.50 | $6.50 | 510,200 | — | — |
| 2022-05-10 | $6.42 | $6.42 | 746,400 | — | — |
| 2022-05-09 | $6.49 | $6.49 | 1,043,400 | — | — |
| 2022-05-06 | $7.18 | $7.18 | 384,400 | — | — |
| 2022-05-05 | $7.03 | $7.03 | 723,000 | — | — |
| 2022-05-04 | $7.34 | $7.34 | 818,800 | — | — |
| 2022-05-03 | $6.83 | $6.83 | 912,200 | — | — |
| 2022-05-02 | $6.58 | $6.58 | 713,200 | — | — |
| 2022-04-29 | $6.76 | $6.76 | 948,500 | — | — |
| 2022-04-28 | $6.64 | $6.64 | 743,400 | — | — |
| 2022-04-27 | $6.48 | $6.48 | 686,300 | — | — |
| 2022-04-26 | $6.32 | $6.32 | 647,800 | — | — |
| 2022-04-25 | $6.47 | $6.47 | 873,300 | — | — |
| 2022-04-22 | $6.98 | $6.98 | 911,000 | — | — |
| 2022-04-21 | $7.28 | $7.28 | 665,400 | — | — |
| 2022-04-20 | $7.71 | $7.71 | 773,300 | — | — |
| 2022-04-19 | $7.44 | $7.44 | 681,700 | — | — |
| 2022-04-18 | $7.71 | $7.71 | 931,900 | — | — |
| 2022-04-14 | $7.51 | $7.51 | 871,400 | — | — |
| 2022-04-13 | $7.28 | $7.28 | 667,400 | — | — |
| 2022-04-12 | $7.07 | $7.07 | 981,100 | — | — |
| 2022-04-11 | $6.79 | $6.79 | 797,400 | — | — |
| 2022-04-08 | $7.12 | $7.12 | 963,100 | — | — |
| 2022-04-07 | $6.80 | $6.80 | 794,400 | — | — |
| 2022-04-06 | $6.72 | $6.72 | 726,700 | — | — |
| 2022-04-05 | $6.91 | $6.91 | 752,100 | — | — |
| 2022-04-04 | $7.26 | $7.26 | 1,261,700 | — | — |
| 2022-04-01 | $7.24 | $7.24 | 589,200 | — | — |
| 2022-03-31 | $6.95 | $6.95 | 869,800 | — | — |
| 2022-03-30 | $7.00 | $7.00 | 676,600 | — | — |
| 2022-03-29 | $7.11 | $7.11 | 1,007,000 | — | — |
| 2022-03-28 | $6.88 | $6.88 | 893,800 | — | — |
| 2022-03-25 | $7.28 | $7.28 | 866,000 | — | — |
| 2022-03-24 | $6.84 | $6.84 | 740,800 | — | — |
| 2022-03-23 | $6.89 | $6.89 | 900,000 | — | — |
| 2022-03-22 | $6.66 | $6.66 | 882,100 | — | — |
| 2022-03-21 | $6.71 | $6.71 | 945,000 | — | — |
| 2022-03-18 | $6.51 | $6.51 | 1,394,800 | — | — |
| 2022-03-17 | $6.75 | $6.75 | 1,063,000 | — | — |
| 2022-03-16 | $6.36 | $6.36 | 1,455,800 | — | — |
| 2022-03-15 | $6.49 | $6.49 | 1,144,900 | — | — |
| 2022-03-14 | $6.88 | $6.88 | 1,438,800 | — | — |
| 2022-03-11 | $7.41 | $7.41 | 1,686,300 | — | — |
| 2022-03-10 | $7.72 | $7.72 | 2,476,700 | — | — |
| 2022-03-09 | $7.39 | $7.39 | 2,343,600 | — | — |
| 2022-03-08 | $7.47 | $7.47 | 3,337,200 | — | — |
| 2022-03-07 | $7.11 | $7.11 | 4,049,600 | — | — |
| 2022-03-04 | $5.88 | $5.88 | 1,595,800 | — | — |
| 2022-03-03 | $5.49 | $5.49 | 875,400 | — | — |
| 2022-03-02 | $5.61 | $5.61 | 1,036,400 | — | — |
| 2022-03-01 | $5.48 | $5.48 | 1,976,000 | — | — |
| 2022-02-28 | $5.23 | $5.23 | 1,052,500 | — | — |
| 2022-02-25 | $5.15 | $5.15 | 1,111,300 | — | — |
| 2022-02-24 | $5.17 | $5.17 | 1,567,900 | — | — |
| 2022-02-23 | $5.05 | $5.05 | 1,212,800 | — | — |
| 2022-02-22 | $5.15 | $5.15 | 1,283,100 | — | — |
| 2022-02-18 | $5.49 | $5.49 | 1,371,900 | — | — |
| 2022-02-17 | $6.36 | $6.36 | 780,400 | — | — |
| 2022-02-16 | $6.53 | $6.53 | 840,900 | — | — |
| 2022-02-15 | $6.44 | $6.44 | 681,800 | — | — |
| 2022-02-14 | $6.42 | $6.42 | 989,200 | — | — |
| 2022-02-11 | $6.67 | $6.67 | 755,300 | — | — |
| 2022-02-10 | $6.17 | $6.17 | 608,100 | — | — |
| 2022-02-09 | $6.21 | $6.21 | 737,500 | — | — |
| 2022-02-08 | $6.06 | $6.06 | 1,198,100 | — | — |
| 2022-02-07 | $6.56 | $6.56 | 1,083,000 | — | — |
| 2022-02-04 | $6.72 | $6.72 | 1,316,800 | — | — |
| 2022-02-03 | $6.56 | $6.56 | 520,100 | — | — |
| 2022-02-02 | $6.62 | $6.62 | 528,400 | — | — |
| 2022-02-01 | $6.79 | $6.79 | 825,300 | — | — |
| 2022-01-31 | $6.27 | $6.27 | 894,800 | — | — |
| 2022-01-28 | $6.31 | $6.31 | 666,400 | — | — |
| 2022-01-27 | $6.38 | $6.38 | 1,014,000 | — | — |
| 2022-01-26 | $6.54 | $6.54 | 1,078,800 | — | — |
| 2022-01-25 | $6.61 | $6.61 | 1,249,200 | — | — |
| 2022-01-24 | $6.07 | $6.07 | 1,357,300 | — | — |
| 2022-01-21 | $5.90 | $5.90 | 662,200 | — | — |
| 2022-01-20 | $6.16 | $6.16 | 708,200 | — | — |
| 2022-01-19 | $6.37 | $6.37 | 683,200 | — | — |
| 2022-01-18 | $6.61 | $6.61 | 1,146,300 | — | — |
| 2022-01-14 | $6.61 | $6.61 | 1,031,700 | — | — |
| 2022-01-13 | $6.28 | $6.28 | 1,160,600 | — | — |
| 2022-01-12 | $6.08 | $6.08 | 531,500 | — | — |
| 2022-01-11 | $6.17 | $6.17 | 800,000 | — | — |
| 2022-01-10 | $5.88 | $5.88 | 547,400 | — | — |
| 2022-01-07 | $5.87 | $5.87 | 626,700 | — | — |
| 2022-01-06 | $5.81 | $5.81 | 653,500 | — | — |
| 2022-01-05 | $5.62 | $5.62 | 769,100 | — | — |
| 2022-01-04 | $5.64 | $5.64 | 1,137,600 | — | — |
| 2022-01-03 | $5.51 | $5.51 | 966,400 | — | — |