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
- 2018-07-27 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 | $6.29 | $6.29 | 94,900 | — | — |
| 2022-12-29 | $6.04 | $6.04 | 51,400 | — | — |
| 2022-12-28 | $5.87 | $5.87 | 27,000 | — | — |
| 2022-12-27 | $6.03 | $6.03 | 61,600 | — | — |
| 2022-12-23 | $5.98 | $5.98 | 27,600 | — | — |
| 2022-12-22 | $5.99 | $5.99 | 30,300 | — | — |
| 2022-12-21 | $6.10 | $6.10 | 17,700 | — | — |
| 2022-12-20 | $6.14 | $6.14 | 19,800 | — | — |
| 2022-12-19 | $5.89 | $5.89 | 38,100 | — | — |
| 2022-12-16 | $6.03 | $6.03 | 56,500 | — | — |
| 2022-12-15 | $5.98 | $5.98 | 44,400 | — | — |
| 2022-12-14 | $6.00 | $6.00 | 69,100 | — | — |
| 2022-12-13 | $5.93 | $5.93 | 78,200 | — | — |
| 2022-12-12 | $5.82 | $5.82 | 47,700 | — | — |
| 2022-12-09 | $5.66 | $5.66 | 112,700 | — | — |
| 2022-12-08 | $5.61 | $5.61 | 82,900 | — | — |
| 2022-12-07 | $5.29 | $5.29 | 60,100 | — | — |
| 2022-12-06 | $5.15 | $5.15 | 86,300 | — | — |
| 2022-12-05 | $5.28 | $5.28 | 227,900 | — | — |
| 2022-12-02 | $5.06 | $5.06 | 38,000 | — | — |
| 2022-12-01 | $5.18 | $5.18 | 49,800 | — | — |
| 2022-11-30 | $5.28 | $5.28 | 32,200 | — | — |
| 2022-11-29 | $5.15 | $5.15 | 42,900 | — | — |
| 2022-11-28 | $5.10 | $5.10 | 39,100 | — | — |
| 2022-11-25 | $5.26 | $5.26 | 14,600 | — | — |
| 2022-11-23 | $5.27 | $5.27 | 25,300 | — | — |
| 2022-11-22 | $5.26 | $5.26 | 109,600 | — | — |
| 2022-11-21 | $5.39 | $5.39 | 22,700 | — | — |
| 2022-11-18 | $5.48 | $5.48 | 40,500 | — | — |
| 2022-11-17 | $5.21 | $5.21 | 42,400 | — | — |
| 2022-11-16 | $5.29 | $5.29 | 55,300 | — | — |
| 2022-11-15 | $5.41 | $5.41 | 76,700 | — | — |
| 2022-11-14 | $4.90 | $4.90 | 61,700 | — | — |
| 2022-11-11 | $4.98 | $4.98 | 91,600 | — | — |
| 2022-11-10 | $4.85 | $4.85 | 52,300 | — | — |
| 2022-11-09 | $4.61 | $4.61 | 26,400 | — | — |
| 2022-11-08 | $4.71 | $4.71 | 37,000 | — | — |
| 2022-11-07 | $4.79 | $4.79 | 29,900 | — | — |
| 2022-11-04 | $4.70 | $4.70 | 24,600 | — | — |
| 2022-11-03 | $4.82 | $4.82 | 87,400 | — | — |
| 2022-11-02 | $4.71 | $4.71 | 37,700 | — | — |
| 2022-11-01 | $4.85 | $4.85 | 64,400 | — | — |
| 2022-10-31 | $4.77 | $4.77 | 256,500 | — | — |
| 2022-10-28 | $4.31 | $4.31 | 122,600 | — | — |
| 2022-10-27 | $4.35 | $4.35 | 161,800 | — | — |
| 2022-10-26 | $4.10 | $4.10 | 17,100 | — | — |
| 2022-10-25 | $4.06 | $4.06 | 42,100 | — | — |
| 2022-10-24 | $3.97 | $3.97 | 78,200 | — | — |
| 2022-10-21 | $4.12 | $4.12 | 11,400 | — | — |
| 2022-10-20 | $4.16 | $4.16 | 18,300 | — | — |
| 2022-10-19 | $4.12 | $4.12 | 69,000 | — | — |
| 2022-10-18 | $4.08 | $4.08 | 38,400 | — | — |
| 2022-10-17 | $4.25 | $4.25 | 59,800 | — | — |
| 2022-10-14 | $4.30 | $4.30 | 18,200 | — | — |
| 2022-10-13 | $4.36 | $4.36 | 27,100 | — | — |
| 2022-10-12 | $4.30 | $4.30 | 27,500 | — | — |
| 2022-10-11 | $4.34 | $4.34 | 65,700 | — | — |
| 2022-10-10 | $4.39 | $4.39 | 31,700 | — | — |
| 2022-10-07 | $4.37 | $4.37 | 27,300 | — | — |
| 2022-10-06 | $4.31 | $4.31 | 53,200 | — | — |
| 2022-10-05 | $4.33 | $4.33 | 36,400 | — | — |
| 2022-10-04 | $4.38 | $4.38 | 76,500 | — | — |
| 2022-10-03 | $4.33 | $4.33 | 18,300 | — | — |
| 2022-09-30 | $4.34 | $4.34 | 46,100 | — | — |
| 2022-09-29 | $4.54 | $4.54 | 87,000 | — | — |
| 2022-09-28 | $4.71 | $4.71 | 49,700 | — | — |
| 2022-09-27 | $4.28 | $4.28 | 27,200 | — | — |
| 2022-09-26 | $4.13 | $4.13 | 61,600 | — | — |
| 2022-09-23 | $4.08 | $4.08 | 116,200 | — | — |
| 2022-09-22 | $4.03 | $4.03 | 88,000 | — | — |
| 2022-09-21 | $4.19 | $4.19 | 103,200 | — | — |
| 2022-09-20 | $4.21 | $4.21 | 84,300 | — | — |
| 2022-09-19 | $4.25 | $4.25 | 119,700 | — | — |
| 2022-09-16 | $4.44 | $4.44 | 75,300 | — | — |
| 2022-09-15 | $4.51 | $4.51 | 34,600 | — | — |
| 2022-09-14 | $4.72 | $4.72 | 13,600 | — | — |
| 2022-09-13 | $4.78 | $4.78 | 38,700 | — | — |
| 2022-09-12 | $4.99 | $4.99 | 43,700 | — | — |
| 2022-09-09 | $5.01 | $5.01 | 33,700 | — | — |
| 2022-09-08 | $5.01 | $5.01 | 68,600 | — | — |
| 2022-09-07 | $5.03 | $5.03 | 61,300 | — | — |
| 2022-09-06 | $4.86 | $4.86 | 76,500 | — | — |
| 2022-09-02 | $4.64 | $4.64 | 38,300 | — | — |
| 2022-09-01 | $4.53 | $4.53 | 166,600 | — | — |
| 2022-08-31 | $4.81 | $4.81 | 43,400 | — | — |
| 2022-08-30 | $4.84 | $4.84 | 171,200 | — | — |
| 2022-08-29 | $4.90 | $4.90 | 110,300 | — | — |
| 2022-08-26 | $4.89 | $4.89 | 98,900 | — | — |
| 2022-08-25 | $4.85 | $4.85 | 45,200 | — | — |
| 2022-08-24 | $4.69 | $4.69 | 31,200 | — | — |
| 2022-08-23 | $4.63 | $4.63 | 52,300 | — | — |
| 2022-08-22 | $4.69 | $4.69 | 77,900 | — | — |
| 2022-08-19 | $4.84 | $4.84 | 62,300 | — | — |
| 2022-08-18 | $4.89 | $4.89 | 41,300 | — | — |
| 2022-08-17 | $4.99 | $4.99 | 40,000 | — | — |
| 2022-08-16 | $4.98 | $4.98 | 100,700 | — | — |
| 2022-08-15 | $4.95 | $4.95 | 83,300 | — | — |
| 2022-08-12 | $5.10 | $5.10 | 83,800 | — | — |
| 2022-08-11 | $5.06 | $5.06 | 95,900 | — | — |
| 2022-08-10 | $5.09 | $5.09 | 96,400 | — | — |
| 2022-08-09 | $5.16 | $5.16 | 114,100 | — | — |
| 2022-08-08 | $5.18 | $5.18 | 111,600 | — | — |
| 2022-08-05 | $5.10 | $5.10 | 90,000 | — | — |
| 2022-08-04 | $4.99 | $4.99 | 79,200 | — | — |
| 2022-08-03 | $5.05 | $5.05 | 86,100 | — | — |
| 2022-08-02 | $5.07 | $5.07 | 58,200 | — | — |
| 2022-08-01 | $5.00 | $5.00 | 83,500 | — | — |
| 2022-07-29 | $5.12 | $5.12 | 65,300 | — | — |
| 2022-07-28 | $5.43 | $5.43 | 313,100 | — | — |
| 2022-07-27 | $4.91 | $4.91 | 75,100 | — | — |
| 2022-07-26 | $4.84 | $4.84 | 86,500 | — | — |
| 2022-07-25 | $5.04 | $5.04 | 51,300 | — | — |
| 2022-07-22 | $5.26 | $5.26 | 64,000 | — | — |
| 2022-07-21 | $5.20 | $5.20 | 54,400 | — | — |
| 2022-07-20 | $5.13 | $5.13 | 32,000 | — | — |
| 2022-07-19 | $5.03 | $5.03 | 94,700 | — | — |
| 2022-07-18 | $4.82 | $4.82 | 96,200 | — | — |
| 2022-07-15 | $4.92 | $4.92 | 81,200 | — | — |
| 2022-07-14 | $4.75 | $4.75 | 36,800 | — | — |
| 2022-07-13 | $4.79 | $4.79 | 29,600 | — | — |
| 2022-07-12 | $4.71 | $4.71 | 21,900 | — | — |
| 2022-07-11 | $4.61 | $4.61 | 117,400 | — | — |
| 2022-07-08 | $4.91 | $4.91 | 33,300 | — | — |
| 2022-07-07 | $4.83 | $4.83 | 65,300 | — | — |
| 2022-07-06 | $4.61 | $4.61 | 23,700 | — | — |
| 2022-07-05 | $4.80 | $4.80 | 91,000 | — | — |
| 2022-07-01 | $4.55 | $4.55 | 43,300 | — | — |
| 2022-06-30 | $4.41 | $4.41 | 58,000 | — | — |
| 2022-06-29 | $4.36 | $4.36 | 91,700 | — | — |
| 2022-06-28 | $4.26 | $4.26 | 83,000 | — | — |
| 2022-06-27 | $4.35 | $4.35 | 90,100 | — | — |
| 2022-06-24 | $4.54 | $4.54 | 123,900 | — | — |
| 2022-06-23 | $4.50 | $4.50 | 51,500 | — | — |
| 2022-06-22 | $4.49 | $4.49 | 57,500 | — | — |
| 2022-06-21 | $4.41 | $4.41 | 297,100 | — | — |
| 2022-06-17 | $4.47 | $4.47 | 76,000 | — | — |
| 2022-06-16 | $4.23 | $4.23 | 66,000 | — | — |
| 2022-06-15 | $4.61 | $4.61 | 99,400 | — | — |
| 2022-06-14 | $4.47 | $4.47 | 73,200 | — | — |
| 2022-06-13 | $4.60 | $4.60 | 79,300 | — | — |
| 2022-06-10 | $4.94 | $4.94 | 89,700 | — | — |
| 2022-06-09 | $5.14 | $5.14 | 235,600 | — | — |
| 2022-06-08 | $5.35 | $5.35 | 77,700 | — | — |
| 2022-06-07 | $5.29 | $5.29 | 68,500 | — | — |
| 2022-06-06 | $5.27 | $5.27 | 57,500 | — | — |
| 2022-06-03 | $5.30 | $5.30 | 40,300 | — | — |
| 2022-06-02 | $5.50 | $5.50 | 95,600 | — | — |
| 2022-06-01 | $5.21 | $5.21 | 55,200 | — | — |
| 2022-05-31 | $5.34 | $5.34 | 51,700 | — | — |
| 2022-05-27 | $5.28 | $5.28 | 58,200 | — | — |
| 2022-05-26 | $5.24 | $5.24 | 67,800 | — | — |
| 2022-05-25 | $5.20 | $5.20 | 79,300 | — | — |
| 2022-05-24 | $4.98 | $4.98 | 90,900 | — | — |
| 2022-05-23 | $5.28 | $5.28 | 73,200 | — | — |
| 2022-05-20 | $5.23 | $5.23 | 70,400 | — | — |
| 2022-05-19 | $5.49 | $5.49 | 139,800 | — | — |
| 2022-05-18 | $5.19 | $5.19 | 170,200 | — | — |
| 2022-05-17 | $5.30 | $5.30 | 172,500 | — | — |
| 2022-05-16 | $5.02 | $5.02 | 108,400 | — | — |
| 2022-05-13 | $5.34 | $5.34 | 126,400 | — | — |
| 2022-05-12 | $5.12 | $5.12 | 162,700 | — | — |
| 2022-05-11 | $5.24 | $5.24 | 160,300 | — | — |
| 2022-05-10 | $5.55 | $5.55 | 106,500 | — | — |
| 2022-05-09 | $5.37 | $5.37 | 115,000 | — | — |
| 2022-05-06 | $5.57 | $5.57 | 190,000 | — | — |
| 2022-05-05 | $5.96 | $5.96 | 95,700 | — | — |
| 2022-05-04 | $6.21 | $6.21 | 150,900 | — | — |
| 2022-05-03 | $6.00 | $6.00 | 100,100 | — | — |
| 2022-05-02 | $6.08 | $6.08 | 181,300 | — | — |
| 2022-04-29 | $5.66 | $5.66 | 167,400 | — | — |
| 2022-04-28 | $6.33 | $6.33 | 490,200 | — | — |
| 2022-04-27 | $5.20 | $5.20 | 84,700 | — | — |
| 2022-04-26 | $5.21 | $5.21 | 114,800 | — | — |
| 2022-04-25 | $5.43 | $5.43 | 113,800 | — | — |
| 2022-04-22 | $5.37 | $5.37 | 173,200 | — | — |
| 2022-04-21 | $5.29 | $5.29 | 166,400 | — | — |
| 2022-04-20 | $5.30 | $5.30 | 65,400 | — | — |
| 2022-04-19 | $5.49 | $5.49 | 48,000 | — | — |
| 2022-04-18 | $5.36 | $5.36 | 97,500 | — | — |
| 2022-04-14 | $5.39 | $5.39 | 130,500 | — | — |
| 2022-04-13 | $5.86 | $5.86 | 118,200 | — | — |
| 2022-04-12 | $5.55 | $5.55 | 140,600 | — | — |
| 2022-04-11 | $5.74 | $5.74 | 92,600 | — | — |
| 2022-04-08 | $5.73 | $5.73 | 60,500 | — | — |
| 2022-04-07 | $5.72 | $5.72 | 106,200 | — | — |
| 2022-04-06 | $5.98 | $5.98 | 98,400 | — | — |
| 2022-04-05 | $6.00 | $6.00 | 64,400 | — | — |
| 2022-04-04 | $6.29 | $6.29 | 89,600 | — | — |
| 2022-04-01 | $6.05 | $6.05 | 39,600 | — | — |
| 2022-03-31 | $5.91 | $5.91 | 57,000 | — | — |
| 2022-03-30 | $6.02 | $6.02 | 66,500 | — | — |
| 2022-03-29 | $6.24 | $6.24 | 106,800 | — | — |
| 2022-03-28 | $5.96 | $5.96 | 49,300 | — | — |
| 2022-03-25 | $5.82 | $5.82 | 145,900 | — | — |
| 2022-03-24 | $5.92 | $5.92 | 99,500 | — | — |
| 2022-03-23 | $6.01 | $6.01 | 204,300 | — | — |
| 2022-03-22 | $5.72 | $5.72 | 105,600 | — | — |
| 2022-03-21 | $5.39 | $5.39 | 72,300 | — | — |
| 2022-03-18 | $5.62 | $5.62 | 130,600 | — | — |
| 2022-03-17 | $5.34 | $5.34 | 137,300 | — | — |
| 2022-03-16 | $5.33 | $5.33 | 162,900 | — | — |
| 2022-03-15 | $4.75 | $4.75 | 156,500 | — | — |
| 2022-03-14 | $4.70 | $4.70 | 149,000 | — | — |
| 2022-03-11 | $4.76 | $4.76 | 138,300 | — | — |
| 2022-03-10 | $4.91 | $4.91 | 120,200 | — | — |
| 2022-03-09 | $4.89 | $4.89 | 185,700 | — | — |
| 2022-03-08 | $4.95 | $4.95 | 246,200 | — | — |
| 2022-03-07 | $4.84 | $4.84 | 150,500 | — | — |
| 2022-03-04 | $5.08 | $5.08 | 174,000 | — | — |
| 2022-03-03 | $5.45 | $5.45 | 165,000 | — | — |
| 2022-03-02 | $5.68 | $5.68 | 175,900 | — | — |
| 2022-03-01 | $6.02 | $6.02 | 74,900 | — | — |
| 2022-02-28 | $6.18 | $6.18 | 161,600 | — | — |
| 2022-02-25 | $6.32 | $6.32 | 85,600 | — | — |
| 2022-02-24 | $6.60 | $6.60 | 139,500 | — | — |
| 2022-02-23 | $6.30 | $6.30 | 68,400 | — | — |
| 2022-02-22 | $6.17 | $6.17 | 246,400 | — | — |
| 2022-02-18 | $6.66 | $6.66 | 171,500 | — | — |
| 2022-02-17 | $6.56 | $6.56 | 234,300 | — | — |
| 2022-02-16 | $7.53 | $7.53 | 144,900 | — | — |
| 2022-02-15 | $7.32 | $7.32 | 79,800 | — | — |
| 2022-02-14 | $6.73 | $6.73 | 104,200 | — | — |
| 2022-02-11 | $6.85 | $6.85 | 80,600 | — | — |
| 2022-02-10 | $6.99 | $6.99 | 90,900 | — | — |
| 2022-02-09 | $7.19 | $7.19 | 172,000 | — | — |
| 2022-02-08 | $6.75 | $6.75 | 142,700 | — | — |
| 2022-02-07 | $6.64 | $6.64 | 99,600 | — | — |
| 2022-02-04 | $6.83 | $6.83 | 81,200 | — | — |
| 2022-02-03 | $6.68 | $6.68 | 75,500 | — | — |
| 2022-02-02 | $7.06 | $7.06 | 226,300 | — | — |
| 2022-02-01 | $7.04 | $7.04 | 442,400 | — | — |
| 2022-01-31 | $6.47 | $6.47 | 49,100 | — | — |
| 2022-01-28 | $6.30 | $6.30 | 45,400 | — | — |
| 2022-01-27 | $6.25 | $6.25 | 134,100 | — | — |
| 2022-01-26 | $6.23 | $6.23 | 134,400 | — | — |
| 2022-01-25 | $6.47 | $6.47 | 132,700 | — | — |
| 2022-01-24 | $6.53 | $6.53 | 114,900 | — | — |
| 2022-01-21 | $6.39 | $6.39 | 149,400 | — | — |
| 2022-01-20 | $6.88 | $6.88 | 299,500 | — | — |
| 2022-01-19 | $6.34 | $6.34 | 428,500 | — | — |
| 2022-01-18 | $5.75 | $5.75 | 831,300 | — | — |
| 2022-01-14 | $6.69 | $6.69 | 194,700 | — | — |
| 2022-01-13 | $7.01 | $7.01 | 85,300 | — | — |
| 2022-01-12 | $7.17 | $7.17 | 51,300 | — | — |
| 2022-01-11 | $7.26 | $7.26 | 84,800 | — | — |
| 2022-01-10 | $6.64 | $6.64 | 97,800 | — | — |
| 2022-01-07 | $6.79 | $6.79 | 116,600 | — | — |
| 2022-01-06 | $7.02 | $7.02 | 61,000 | — | — |
| 2022-01-05 | $7.14 | $7.14 | 142,800 | — | — |
| 2022-01-04 | $7.49 | $7.49 | 67,900 | — | — |
| 2022-01-03 | $7.60 | $7.60 | 95,500 | — | — |