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
- 2010-01-05 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 | $6.11 | $6.11 | 22,400 | — | — |
| 2022-12-29 | $6.01 | $6.01 | 70,600 | — | — |
| 2022-12-28 | $5.80 | $5.80 | 45,700 | — | — |
| 2022-12-27 | $6.03 | $6.03 | 23,500 | — | — |
| 2022-12-23 | $6.12 | $6.12 | 36,200 | — | — |
| 2022-12-22 | $6.23 | $6.23 | 29,100 | — | — |
| 2022-12-21 | $6.65 | $6.65 | 130,400 | — | — |
| 2022-12-20 | $6.25 | $6.25 | 50,200 | — | — |
| 2022-12-19 | $6.15 | $6.15 | 62,600 | — | — |
| 2022-12-16 | $6.41 | $6.41 | 48,200 | — | — |
| 2022-12-15 | $6.40 | $6.40 | 22,600 | — | — |
| 2022-12-14 | $6.42 | $6.42 | 107,600 | — | — |
| 2022-12-13 | $6.32 | $6.32 | 98,900 | — | — |
| 2022-12-12 | $6.50 | $6.50 | 106,500 | — | — |
| 2022-12-09 | $6.60 | $6.60 | 68,100 | — | — |
| 2022-12-08 | $6.74 | $6.74 | 53,800 | — | — |
| 2022-12-07 | $6.75 | $6.75 | 46,100 | — | — |
| 2022-12-06 | $6.82 | $6.82 | 31,300 | — | — |
| 2022-12-05 | $7.05 | $7.05 | 39,900 | — | — |
| 2022-12-02 | $7.06 | $7.06 | 37,100 | — | — |
| 2022-12-01 | $7.09 | $7.09 | 55,600 | — | — |
| 2022-11-30 | $6.80 | $6.80 | 97,700 | — | — |
| 2022-11-29 | $6.69 | $6.69 | 62,000 | — | — |
| 2022-11-28 | $6.75 | $6.75 | 183,100 | — | — |
| 2022-11-25 | $6.94 | $6.94 | 23,400 | — | — |
| 2022-11-23 | $6.97 | $6.97 | 141,500 | — | — |
| 2022-11-22 | $6.95 | $6.95 | 78,700 | — | — |
| 2022-11-21 | $6.95 | $6.95 | 169,000 | — | — |
| 2022-11-18 | $7.04 | $7.04 | 99,700 | — | — |
| 2022-11-17 | $6.92 | $6.92 | 175,700 | — | — |
| 2022-11-16 | $6.94 | $6.94 | 227,000 | — | — |
| 2022-11-15 | $6.97 | $6.97 | 481,300 | — | — |
| 2022-11-14 | $8.38 | $8.38 | 129,700 | — | — |
| 2022-11-11 | $8.76 | $8.76 | 58,400 | — | — |
| 2022-11-10 | $8.69 | $8.69 | 75,700 | — | — |
| 2022-11-09 | $8.70 | $8.70 | 85,900 | — | — |
| 2022-11-08 | $8.75 | $8.75 | 51,000 | — | — |
| 2022-11-07 | $8.78 | $8.78 | 186,900 | — | — |
| 2022-11-04 | $8.75 | $8.75 | 102,500 | — | — |
| 2022-11-03 | $8.56 | $8.56 | 100,600 | — | — |
| 2022-11-02 | $8.45 | $8.45 | 87,600 | — | — |
| 2022-11-01 | $8.68 | $8.68 | 48,300 | — | — |
| 2022-10-31 | $8.86 | $8.86 | 127,200 | — | — |
| 2022-10-28 | $8.58 | $8.58 | 60,900 | — | — |
| 2022-10-27 | $8.43 | $8.43 | 49,600 | — | — |
| 2022-10-26 | $8.52 | $8.52 | 188,100 | — | — |
| 2022-10-25 | $8.44 | $8.44 | 66,900 | — | — |
| 2022-10-24 | $7.95 | $7.95 | 101,500 | — | — |
| 2022-10-21 | $7.85 | $7.85 | 75,900 | — | — |
| 2022-10-20 | $7.95 | $7.95 | 101,800 | — | — |
| 2022-10-19 | $7.65 | $7.65 | 113,300 | — | — |
| 2022-10-18 | $8.22 | $8.22 | 127,300 | — | — |
| 2022-10-17 | $8.00 | $8.00 | 105,100 | — | — |
| 2022-10-14 | $7.69 | $7.69 | 68,600 | — | — |
| 2022-10-13 | $7.74 | $7.74 | 150,200 | — | — |
| 2022-10-12 | $7.61 | $7.61 | 68,100 | — | — |
| 2022-10-11 | $7.71 | $7.71 | 80,000 | — | — |
| 2022-10-10 | $7.74 | $7.74 | 95,600 | — | — |
| 2022-10-07 | $7.67 | $7.67 | 121,900 | — | — |
| 2022-10-06 | $8.40 | $8.40 | 110,300 | — | — |
| 2022-10-05 | $8.75 | $8.75 | 101,800 | — | — |
| 2022-10-04 | $8.74 | $8.74 | 191,400 | — | — |
| 2022-10-03 | $9.40 | $9.40 | 287,200 | — | — |
| 2022-09-30 | $8.44 | $8.44 | 124,400 | — | — |
| 2022-09-29 | $7.89 | $7.89 | 88,500 | — | — |
| 2022-09-28 | $7.76 | $7.76 | 64,900 | — | — |
| 2022-09-27 | $7.42 | $7.42 | 46,500 | — | — |
| 2022-09-26 | $7.40 | $7.40 | 74,800 | — | — |
| 2022-09-23 | $7.20 | $7.20 | 127,900 | — | — |
| 2022-09-22 | $7.73 | $7.73 | 93,400 | — | — |
| 2022-09-21 | $8.13 | $8.13 | 96,100 | — | — |
| 2022-09-20 | $7.95 | $7.95 | 135,000 | — | — |
| 2022-09-19 | $7.38 | $7.38 | 110,200 | — | — |
| 2022-09-16 | $7.82 | $7.82 | 141,900 | — | — |
| 2022-09-15 | $7.61 | $7.61 | 95,600 | — | — |
| 2022-09-14 | $7.95 | $7.95 | 73,600 | — | — |
| 2022-09-13 | $8.08 | $8.08 | 97,700 | — | — |
| 2022-09-12 | $8.62 | $8.62 | 137,900 | — | — |
| 2022-09-09 | $8.16 | $8.16 | 151,500 | — | — |
| 2022-09-08 | $8.25 | $8.25 | 177,900 | — | — |
| 2022-09-07 | $7.72 | $7.72 | 66,700 | — | — |
| 2022-09-06 | $7.69 | $7.69 | 158,400 | — | — |
| 2022-09-02 | $7.38 | $7.38 | 167,200 | — | — |
| 2022-09-01 | $7.18 | $7.18 | 113,200 | — | — |
| 2022-08-31 | $6.29 | $6.29 | 33,900 | — | — |
| 2022-08-30 | $6.95 | $6.95 | 48,100 | — | — |
| 2022-08-29 | $7.00 | $7.00 | 62,000 | — | — |
| 2022-08-26 | $6.86 | $6.86 | 42,200 | — | — |
| 2022-08-25 | $6.50 | $6.50 | 104,100 | — | — |
| 2022-08-24 | $6.93 | $6.93 | 33,600 | — | — |
| 2022-08-23 | $6.90 | $6.90 | 55,600 | — | — |
| 2022-08-22 | $6.61 | $6.61 | 224,200 | — | — |
| 2022-08-19 | $7.00 | $7.00 | 238,800 | — | — |
| 2022-08-18 | $6.32 | $6.32 | 47,600 | — | — |
| 2022-08-17 | $6.35 | $6.35 | 92,500 | — | — |
| 2022-08-16 | $6.01 | $6.01 | 158,600 | — | — |
| 2022-08-15 | $4.97 | $4.97 | 44,900 | — | — |
| 2022-08-12 | $4.74 | $4.74 | 9,600 | — | — |
| 2022-08-11 | $4.72 | $4.72 | 7,900 | — | — |
| 2022-08-10 | $4.64 | $4.64 | 12,400 | — | — |
| 2022-08-09 | $4.47 | $4.47 | 7,800 | — | — |
| 2022-08-08 | $4.70 | $4.70 | 14,600 | — | — |
| 2022-08-05 | $4.72 | $4.72 | 13,300 | — | — |
| 2022-08-04 | $4.60 | $4.60 | 28,600 | — | — |
| 2022-08-03 | $4.22 | $4.22 | 19,200 | — | — |
| 2022-08-02 | $4.25 | $4.25 | 18,900 | — | — |
| 2022-08-01 | $4.23 | $4.23 | 6,700 | — | — |
| 2022-07-29 | $4.20 | $4.20 | 8,200 | — | — |
| 2022-07-28 | $4.08 | $4.08 | 11,900 | — | — |
| 2022-07-27 | $4.07 | $4.07 | 16,700 | — | — |
| 2022-07-26 | $3.99 | $3.99 | 29,400 | — | — |
| 2022-07-25 | $4.01 | $4.01 | 26,300 | — | — |
| 2022-07-22 | $4.04 | $4.04 | 18,200 | — | — |
| 2022-07-21 | $4.12 | $4.12 | 30,100 | — | — |
| 2022-07-20 | $4.16 | $4.16 | 14,300 | — | — |
| 2022-07-19 | $4.12 | $4.12 | 32,700 | — | — |
| 2022-07-18 | $4.00 | $4.00 | 11,100 | — | — |
| 2022-07-15 | $4.07 | $4.07 | 4,200 | — | — |
| 2022-07-14 | $4.04 | $4.04 | 10,500 | — | — |
| 2022-07-13 | $4.08 | $4.08 | 17,200 | — | — |
| 2022-07-12 | $4.10 | $4.10 | 23,600 | — | — |
| 2022-07-11 | $3.97 | $3.97 | 18,000 | — | — |
| 2022-07-08 | $4.10 | $4.10 | 8,400 | — | — |
| 2022-07-07 | $4.09 | $4.09 | 10,300 | — | — |
| 2022-07-06 | $4.03 | $4.03 | 16,000 | — | — |
| 2022-07-05 | $4.00 | $4.00 | 38,300 | — | — |
| 2022-07-01 | $4.09 | $4.09 | 34,500 | — | — |
| 2022-06-30 | $4.09 | $4.09 | 28,400 | — | — |
| 2022-06-29 | $3.97 | $3.97 | 8,700 | — | — |
| 2022-06-28 | $4.08 | $4.08 | 40,500 | — | — |
| 2022-06-27 | $4.03 | $4.03 | 19,900 | — | — |
| 2022-06-24 | $3.95 | $3.95 | 29,000 | — | — |
| 2022-06-23 | $3.92 | $3.92 | 24,700 | — | — |
| 2022-06-22 | $3.93 | $3.93 | 29,500 | — | — |
| 2022-06-21 | $4.00 | $4.00 | 100,300 | — | — |
| 2022-06-17 | $3.65 | $3.65 | 20,100 | — | — |
| 2022-06-16 | $3.70 | $3.70 | 17,500 | — | — |
| 2022-06-15 | $3.96 | $3.96 | 22,900 | — | — |
| 2022-06-14 | $3.85 | $3.85 | 21,500 | — | — |
| 2022-06-13 | $3.80 | $3.80 | 53,500 | — | — |
| 2022-06-10 | $4.26 | $4.26 | 95,200 | — | — |
| 2022-06-09 | $4.36 | $4.36 | 12,200 | — | — |
| 2022-06-08 | $4.58 | $4.58 | 12,900 | — | — |
| 2022-06-07 | $4.67 | $4.67 | 54,100 | — | — |
| 2022-06-06 | $4.40 | $4.40 | 15,600 | — | — |
| 2022-06-03 | $4.39 | $4.39 | 45,700 | — | — |
| 2022-06-02 | $4.40 | $4.40 | 68,300 | — | — |
| 2022-06-01 | $4.32 | $4.32 | 17,500 | — | — |
| 2022-05-31 | $4.40 | $4.40 | 38,800 | — | — |
| 2022-05-27 | $4.42 | $4.42 | 50,200 | — | — |
| 2022-05-26 | $4.44 | $4.44 | 57,500 | — | — |
| 2022-05-25 | $4.46 | $4.46 | 38,800 | — | — |
| 2022-05-24 | $4.47 | $4.47 | 61,500 | — | — |
| 2022-05-23 | $4.70 | $4.70 | 35,300 | — | — |
| 2022-05-20 | $4.90 | $4.90 | 31,700 | — | — |
| 2022-05-19 | $5.00 | $5.00 | 18,600 | — | — |
| 2022-05-18 | $5.08 | $5.08 | 11,100 | — | — |
| 2022-05-17 | $5.24 | $5.24 | 31,300 | — | — |
| 2022-05-16 | $5.21 | $5.21 | 19,800 | — | — |
| 2022-05-13 | $5.09 | $5.09 | 10,400 | — | — |
| 2022-05-12 | $4.92 | $4.92 | 34,300 | — | — |
| 2022-05-11 | $4.93 | $4.93 | 37,500 | — | — |
| 2022-05-10 | $5.05 | $5.05 | 14,100 | — | — |
| 2022-05-09 | $5.13 | $5.13 | 160,000 | — | — |
| 2022-05-06 | $5.49 | $5.49 | 25,600 | — | — |
| 2022-05-05 | $5.65 | $5.65 | 20,500 | — | — |
| 2022-05-04 | $5.83 | $5.83 | 17,600 | — | — |
| 2022-05-03 | $5.70 | $5.70 | 22,300 | — | — |
| 2022-05-02 | $5.68 | $5.68 | 35,400 | — | — |
| 2022-04-29 | $5.48 | $5.48 | 73,600 | — | — |
| 2022-04-28 | $5.83 | $5.83 | 20,500 | — | — |
| 2022-04-27 | $5.66 | $5.66 | 46,800 | — | — |
| 2022-04-26 | $5.74 | $5.74 | 18,400 | — | — |
| 2022-04-25 | $5.80 | $5.80 | 38,200 | — | — |
| 2022-04-22 | $5.98 | $5.98 | 15,200 | — | — |
| 2022-04-21 | $5.97 | $5.97 | 9,900 | — | — |
| 2022-04-20 | $6.17 | $6.17 | 5,500 | — | — |
| 2022-04-19 | $6.30 | $6.30 | 15,200 | — | — |
| 2022-04-18 | $6.23 | $6.23 | 35,000 | — | — |
| 2022-04-14 | $5.90 | $5.90 | 35,100 | — | — |
| 2022-04-13 | $5.77 | $5.77 | 12,000 | — | — |
| 2022-04-12 | $5.63 | $5.63 | 144,800 | — | — |
| 2022-04-11 | $5.80 | $5.80 | 11,700 | — | — |
| 2022-04-08 | $5.90 | $5.90 | 38,000 | — | — |
| 2022-04-07 | $5.85 | $5.85 | 166,900 | — | — |
| 2022-04-06 | $6.09 | $6.09 | 13,100 | — | — |
| 2022-04-05 | $6.10 | $6.10 | 42,900 | — | — |
| 2022-04-04 | $6.15 | $6.15 | 37,100 | — | — |
| 2022-04-01 | $6.12 | $6.12 | 33,800 | — | — |
| 2022-03-31 | $6.15 | $6.15 | 48,800 | — | — |
| 2022-03-30 | $6.20 | $6.20 | 40,500 | — | — |
| 2022-03-29 | $6.22 | $6.22 | 37,000 | — | — |
| 2022-03-28 | $6.19 | $6.19 | 109,700 | — | — |
| 2022-03-25 | $6.30 | $6.30 | 42,900 | — | — |
| 2022-03-24 | $6.55 | $6.55 | 40,100 | — | — |
| 2022-03-23 | $6.29 | $6.29 | 64,700 | — | — |
| 2022-03-22 | $6.40 | $6.40 | 43,500 | — | — |
| 2022-03-21 | $6.28 | $6.28 | 98,800 | — | — |
| 2022-03-18 | $6.71 | $6.71 | 88,400 | — | — |
| 2022-03-17 | $6.68 | $6.68 | 25,700 | — | — |
| 2022-03-16 | $6.20 | $6.20 | 72,900 | — | — |
| 2022-03-15 | $6.50 | $6.50 | 17,400 | — | — |
| 2022-03-14 | $6.30 | $6.30 | 35,500 | — | — |
| 2022-03-11 | $6.71 | $6.71 | 71,300 | — | — |
| 2022-03-10 | $7.07 | $7.07 | 33,000 | — | — |
| 2022-03-09 | $6.65 | $6.65 | 46,300 | — | — |
| 2022-03-08 | $6.00 | $6.00 | 302,100 | — | — |
| 2022-03-07 | $6.38 | $6.38 | 50,500 | — | — |
| 2022-03-04 | $6.80 | $6.80 | 29,400 | — | — |
| 2022-03-03 | $6.90 | $6.90 | 46,600 | — | — |
| 2022-03-02 | $6.77 | $6.77 | 10,700 | — | — |
| 2022-03-01 | $6.71 | $6.71 | 26,800 | — | — |
| 2022-02-28 | $6.95 | $6.95 | 24,700 | — | — |
| 2022-02-25 | $6.70 | $6.70 | 43,300 | — | — |
| 2022-02-24 | $6.83 | $6.83 | 45,000 | — | — |
| 2022-02-23 | $7.01 | $7.01 | 20,000 | — | — |
| 2022-02-22 | $7.12 | $7.12 | 37,500 | — | — |
| 2022-02-18 | $7.07 | $7.07 | 95,200 | — | — |
| 2022-02-17 | $7.21 | $7.21 | 40,500 | — | — |
| 2022-02-16 | $7.29 | $7.29 | 107,300 | — | — |
| 2022-02-15 | $7.20 | $7.20 | 162,800 | — | — |
| 2022-02-14 | $7.09 | $7.09 | 36,100 | — | — |
| 2022-02-11 | $7.00 | $7.00 | 74,500 | — | — |
| 2022-02-10 | $7.76 | $7.76 | 219,300 | — | — |
| 2022-02-09 | $7.52 | $7.52 | 239,400 | — | — |
| 2022-02-08 | $6.82 | $6.82 | 56,300 | — | — |
| 2022-02-07 | $6.50 | $6.50 | 44,000 | — | — |
| 2022-02-04 | $6.54 | $6.54 | 63,100 | — | — |
| 2022-02-03 | $6.30 | $6.30 | 52,300 | — | — |
| 2022-02-02 | $6.88 | $6.88 | 103,300 | — | — |
| 2022-02-01 | $6.51 | $6.51 | 24,000 | — | — |
| 2022-01-31 | $6.15 | $6.15 | 19,600 | — | — |
| 2022-01-28 | $5.92 | $5.92 | 64,600 | — | — |
| 2022-01-27 | $5.98 | $5.98 | 40,500 | — | — |
| 2022-01-26 | $6.11 | $6.11 | 23,700 | — | — |
| 2022-01-25 | $6.12 | $6.12 | 28,700 | — | — |
| 2022-01-24 | $5.91 | $5.91 | 69,600 | — | — |
| 2022-01-21 | $6.01 | $6.01 | 54,600 | — | — |
| 2022-01-20 | $6.10 | $6.10 | 17,900 | — | — |
| 2022-01-19 | $6.06 | $6.06 | 28,000 | — | — |
| 2022-01-18 | $6.42 | $6.42 | 17,800 | — | — |
| 2022-01-14 | $6.33 | $6.33 | 45,300 | — | — |
| 2022-01-13 | $6.40 | $6.40 | 48,700 | — | — |
| 2022-01-12 | $6.60 | $6.60 | 38,700 | — | — |
| 2022-01-11 | $6.40 | $6.40 | 56,200 | — | — |
| 2022-01-10 | $6.09 | $6.09 | 42,300 | — | — |
| 2022-01-07 | $6.30 | $6.30 | 35,400 | — | — |
| 2022-01-06 | $6.76 | $6.76 | 41,500 | — | — |
| 2022-01-05 | $6.71 | $6.71 | 62,600 | — | — |
| 2022-01-04 | $7.39 | $7.39 | 100,700 | — | — |
| 2022-01-03 | $7.46 | $7.46 | 83,600 | — | — |