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
- 2012-05-14 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 | $6.60 | $6.60 | 36,800 | — | — |
| 2022-12-29 | $6.59 | $6.59 | 57,200 | — | — |
| 2022-12-28 | $6.43 | $6.43 | 40,800 | — | — |
| 2022-12-27 | $6.64 | $6.64 | 63,500 | — | — |
| 2022-12-23 | $6.76 | $6.76 | 47,100 | — | — |
| 2022-12-22 | $6.62 | $6.62 | 40,600 | — | — |
| 2022-12-21 | $6.73 | $6.73 | 38,900 | — | — |
| 2022-12-20 | $6.60 | $6.60 | 52,100 | — | — |
| 2022-12-19 | $6.64 | $6.64 | 56,100 | — | — |
| 2022-12-16 | $6.98 | $6.98 | 68,100 | — | — |
| 2022-12-15 | $7.10 | $7.10 | 81,100 | — | — |
| 2022-12-14 | $7.38 | $7.38 | 101,800 | — | — |
| 2022-12-13 | $7.49 | $7.49 | 95,200 | — | — |
| 2022-12-12 | $6.95 | $6.95 | 65,700 | — | — |
| 2022-12-09 | $6.63 | $6.63 | 25,300 | — | — |
| 2022-12-08 | $6.66 | $6.66 | 41,800 | — | — |
| 2022-12-07 | $6.53 | $6.53 | 42,600 | — | — |
| 2022-12-06 | $6.31 | $6.31 | 69,700 | — | — |
| 2022-12-05 | $6.52 | $6.52 | 60,600 | — | — |
| 2022-12-02 | $6.89 | $6.89 | 41,100 | — | — |
| 2022-12-01 | $7.01 | $7.01 | 49,100 | — | — |
| 2022-11-30 | $6.65 | $6.65 | 110,400 | — | — |
| 2022-11-29 | $6.52 | $6.52 | 29,400 | — | — |
| 2022-11-28 | $6.70 | $6.70 | 83,300 | — | — |
| 2022-11-25 | $6.69 | $6.69 | 58,300 | — | — |
| 2022-11-23 | $7.20 | $7.20 | 56,300 | — | — |
| 2022-11-22 | $7.18 | $7.18 | 40,100 | — | — |
| 2022-11-21 | $7.18 | $7.18 | 249,200 | — | — |
| 2022-11-18 | $7.39 | $7.39 | 61,800 | — | — |
| 2022-11-17 | $7.16 | $7.16 | 100,900 | — | — |
| 2022-11-16 | $7.42 | $7.42 | 130,600 | — | — |
| 2022-11-15 | $7.55 | $7.55 | 174,300 | — | — |
| 2022-11-14 | $7.06 | $7.06 | 249,400 | — | — |
| 2022-11-11 | $7.00 | $7.00 | 280,500 | — | — |
| 2022-11-10 | $6.12 | $6.12 | 149,700 | — | — |
| 2022-11-09 | $5.43 | $5.43 | 115,000 | — | — |
| 2022-11-08 | $5.22 | $5.22 | 57,200 | — | — |
| 2022-11-07 | $5.00 | $5.00 | 44,200 | — | — |
| 2022-11-04 | $4.94 | $4.94 | 162,100 | — | — |
| 2022-11-03 | $4.70 | $4.70 | 95,100 | — | — |
| 2022-11-02 | $4.91 | $4.91 | 49,500 | — | — |
| 2022-11-01 | $4.99 | $4.99 | 72,300 | — | — |
| 2022-10-31 | $4.89 | $4.89 | 116,800 | — | — |
| 2022-10-28 | $5.01 | $5.01 | 70,600 | — | — |
| 2022-10-27 | $5.00 | $5.00 | 50,700 | — | — |
| 2022-10-26 | $5.01 | $5.01 | 30,100 | — | — |
| 2022-10-25 | $4.99 | $4.99 | 82,300 | — | — |
| 2022-10-24 | $4.85 | $4.85 | 107,200 | — | — |
| 2022-10-21 | $4.79 | $4.79 | 276,200 | — | — |
| 2022-10-20 | $4.69 | $4.69 | 111,400 | — | — |
| 2022-10-19 | $4.70 | $4.70 | 58,500 | — | — |
| 2022-10-18 | $4.83 | $4.83 | 68,300 | — | — |
| 2022-10-17 | $4.84 | $4.84 | 75,100 | — | — |
| 2022-10-14 | $4.53 | $4.53 | 152,100 | — | — |
| 2022-10-13 | $4.64 | $4.64 | 29,700 | — | — |
| 2022-10-12 | $4.62 | $4.62 | 26,700 | — | — |
| 2022-10-11 | $4.63 | $4.63 | 27,700 | — | — |
| 2022-10-10 | $4.65 | $4.65 | 48,100 | — | — |
| 2022-10-07 | $4.81 | $4.81 | 39,100 | — | — |
| 2022-10-06 | $5.09 | $5.09 | 22,200 | — | — |
| 2022-10-05 | $5.16 | $5.16 | 62,800 | — | — |
| 2022-10-04 | $5.36 | $5.36 | 24,600 | — | — |
| 2022-10-03 | $5.36 | $5.36 | 26,500 | — | — |
| 2022-09-30 | $5.27 | $5.27 | 50,200 | — | — |
| 2022-09-29 | $5.49 | $5.49 | 99,500 | — | — |
| 2022-09-28 | $5.64 | $5.64 | 38,800 | — | — |
| 2022-09-27 | $5.27 | $5.27 | 35,600 | — | — |
| 2022-09-26 | $5.19 | $5.19 | 41,800 | — | — |
| 2022-09-23 | $5.36 | $5.36 | 70,200 | — | — |
| 2022-09-22 | $5.62 | $5.62 | 44,600 | — | — |
| 2022-09-21 | $5.71 | $5.71 | 33,500 | — | — |
| 2022-09-20 | $5.73 | $5.73 | 45,400 | — | — |
| 2022-09-19 | $5.92 | $5.92 | 67,500 | — | — |
| 2022-09-16 | $6.25 | $6.25 | 63,500 | — | — |
| 2022-09-15 | $6.49 | $6.49 | 55,800 | — | — |
| 2022-09-14 | $6.63 | $6.63 | 84,300 | — | — |
| 2022-09-13 | $6.65 | $6.65 | 244,500 | — | — |
| 2022-09-12 | $6.20 | $6.20 | 78,300 | — | — |
| 2022-09-09 | $6.40 | $6.40 | 58,200 | — | — |
| 2022-09-08 | $6.15 | $6.15 | 60,300 | — | — |
| 2022-09-07 | $6.01 | $6.01 | 77,900 | — | — |
| 2022-09-06 | $6.07 | $6.07 | 42,400 | — | — |
| 2022-09-02 | $6.18 | $6.18 | 53,500 | — | — |
| 2022-09-01 | $6.19 | $6.19 | 71,200 | — | — |
| 2022-08-31 | $6.18 | $6.18 | 43,000 | — | — |
| 2022-08-30 | $6.34 | $6.34 | 62,800 | — | — |
| 2022-08-29 | $6.41 | $6.41 | 106,600 | — | — |
| 2022-08-26 | $6.67 | $6.67 | 44,600 | — | — |
| 2022-08-25 | $6.78 | $6.78 | 77,700 | — | — |
| 2022-08-24 | $6.55 | $6.55 | 82,200 | — | — |
| 2022-08-23 | $6.50 | $6.50 | 57,500 | — | — |
| 2022-08-22 | $6.46 | $6.46 | 129,900 | — | — |
| 2022-08-19 | $6.75 | $6.75 | 130,500 | — | — |
| 2022-08-18 | $6.92 | $6.92 | 76,700 | — | — |
| 2022-08-17 | $6.83 | $6.83 | 135,900 | — | — |
| 2022-08-16 | $7.11 | $7.11 | 98,000 | — | — |
| 2022-08-15 | $7.10 | $7.10 | 193,500 | — | — |
| 2022-08-12 | $7.24 | $7.24 | 299,900 | — | — |
| 2022-08-11 | $7.89 | $7.89 | 130,000 | — | — |
| 2022-08-10 | $7.79 | $7.79 | 87,000 | — | — |
| 2022-08-09 | $7.56 | $7.56 | 149,600 | — | — |
| 2022-08-08 | $7.84 | $7.84 | 157,100 | — | — |
| 2022-08-05 | $7.25 | $7.25 | 136,100 | — | — |
| 2022-08-04 | $7.07 | $7.07 | 126,700 | — | — |
| 2022-08-03 | $7.31 | $7.31 | 216,200 | — | — |
| 2022-08-02 | $6.34 | $6.34 | 190,600 | — | — |
| 2022-08-01 | $5.92 | $5.92 | 88,400 | — | — |
| 2022-07-29 | $5.63 | $5.63 | 65,100 | — | — |
| 2022-07-28 | $5.49 | $5.49 | 60,100 | — | — |
| 2022-07-27 | $5.44 | $5.44 | 69,200 | — | — |
| 2022-07-26 | $5.37 | $5.37 | 53,700 | — | — |
| 2022-07-25 | $5.68 | $5.68 | 116,800 | — | — |
| 2022-07-22 | $5.83 | $5.83 | 53,700 | — | — |
| 2022-07-21 | $6.10 | $6.10 | 71,400 | — | — |
| 2022-07-20 | $5.64 | $5.64 | 49,600 | — | — |
| 2022-07-19 | $5.57 | $5.57 | 107,600 | — | — |
| 2022-07-18 | $5.44 | $5.44 | 52,300 | — | — |
| 2022-07-15 | $5.53 | $5.53 | 64,800 | — | — |
| 2022-07-14 | $5.63 | $5.63 | 56,600 | — | — |
| 2022-07-13 | $5.64 | $5.64 | 62,600 | — | — |
| 2022-07-12 | $5.45 | $5.45 | 89,800 | — | — |
| 2022-07-11 | $5.64 | $5.64 | 92,100 | — | — |
| 2022-07-08 | $6.06 | $6.06 | 70,800 | — | — |
| 2022-07-07 | $5.84 | $5.84 | 111,100 | — | — |
| 2022-07-06 | $5.69 | $5.69 | 104,600 | — | — |
| 2022-07-05 | $5.33 | $5.33 | 168,700 | — | — |
| 2022-07-01 | $4.97 | $4.97 | 132,900 | — | — |
| 2022-06-30 | $4.75 | $4.75 | 160,500 | — | — |
| 2022-06-29 | $5.05 | $5.05 | 99,900 | — | — |
| 2022-06-28 | $5.22 | $5.22 | 102,400 | — | — |
| 2022-06-27 | $5.53 | $5.53 | 156,900 | — | — |
| 2022-06-24 | $5.89 | $5.89 | 2,825,200 | — | — |
| 2022-06-23 | $5.37 | $5.37 | 241,100 | — | — |
| 2022-06-22 | $5.06 | $5.06 | 301,700 | — | — |
| 2022-06-21 | $4.77 | $4.77 | 253,000 | — | — |
| 2022-06-17 | $4.60 | $4.60 | 257,400 | — | — |
| 2022-06-16 | $4.69 | $4.69 | 413,100 | — | — |
| 2022-06-15 | $5.10 | $5.10 | 162,500 | — | — |
| 2022-06-14 | $5.21 | $5.21 | 132,000 | — | — |
| 2022-06-13 | $5.45 | $5.45 | 176,600 | — | — |
| 2022-06-10 | $5.57 | $5.57 | 74,100 | — | — |
| 2022-06-09 | $5.82 | $5.82 | 104,500 | — | — |
| 2022-06-08 | $5.86 | $5.86 | 119,900 | — | — |
| 2022-06-07 | $5.76 | $5.76 | 198,600 | — | — |
| 2022-06-06 | $5.49 | $5.49 | 118,300 | — | — |
| 2022-06-03 | $5.58 | $5.58 | 77,100 | — | — |
| 2022-06-02 | $5.71 | $5.71 | 74,300 | — | — |
| 2022-06-01 | $5.58 | $5.58 | 81,400 | — | — |
| 2022-05-31 | $5.70 | $5.70 | 156,700 | — | — |
| 2022-05-27 | $5.69 | $5.69 | 68,200 | — | — |
| 2022-05-26 | $5.51 | $5.51 | 59,200 | — | — |
| 2022-05-25 | $5.44 | $5.44 | 71,600 | — | — |
| 2022-05-24 | $5.45 | $5.45 | 73,100 | — | — |
| 2022-05-23 | $5.55 | $5.55 | 90,700 | — | — |
| 2022-05-20 | $5.55 | $5.55 | 82,600 | — | — |
| 2022-05-19 | $5.53 | $5.53 | 101,000 | — | — |
| 2022-05-18 | $5.40 | $5.40 | 94,900 | — | — |
| 2022-05-17 | $5.65 | $5.65 | 104,700 | — | — |
| 2022-05-16 | $5.54 | $5.54 | 118,800 | — | — |
| 2022-05-13 | $5.61 | $5.61 | 219,800 | — | — |
| 2022-05-12 | $5.64 | $5.64 | 144,600 | — | — |
| 2022-05-11 | $5.13 | $5.13 | 168,300 | — | — |
| 2022-05-10 | $5.51 | $5.51 | 194,200 | — | — |
| 2022-05-09 | $5.31 | $5.31 | 202,500 | — | — |
| 2022-05-06 | $5.73 | $5.73 | 169,900 | — | — |
| 2022-05-05 | $6.16 | $6.16 | 186,700 | — | — |
| 2022-05-04 | $6.67 | $6.67 | 169,300 | — | — |
| 2022-05-03 | $6.45 | $6.45 | 111,800 | — | — |
| 2022-05-02 | $6.35 | $6.35 | 132,100 | — | — |
| 2022-04-29 | $6.10 | $6.10 | 121,900 | — | — |
| 2022-04-28 | $6.31 | $6.31 | 145,500 | — | — |
| 2022-04-27 | $6.44 | $6.44 | 145,700 | — | — |
| 2022-04-26 | $6.51 | $6.51 | 152,100 | — | — |
| 2022-04-25 | $6.91 | $6.91 | 161,400 | — | — |
| 2022-04-22 | $6.75 | $6.75 | 145,200 | — | — |
| 2022-04-21 | $7.09 | $7.09 | 161,600 | — | — |
| 2022-04-20 | $7.37 | $7.37 | 123,200 | — | — |
| 2022-04-19 | $7.38 | $7.38 | 140,000 | — | — |
| 2022-04-18 | $7.39 | $7.39 | 138,100 | — | — |
| 2022-04-14 | $7.55 | $7.55 | 88,300 | — | — |
| 2022-04-13 | $8.05 | $8.05 | 108,800 | — | — |
| 2022-04-12 | $7.84 | $7.84 | 106,900 | — | — |
| 2022-04-11 | $8.10 | $8.10 | 103,500 | — | — |
| 2022-04-08 | $8.50 | $8.50 | 187,800 | — | — |
| 2022-04-07 | $8.32 | $8.32 | 82,000 | — | — |
| 2022-04-06 | $8.57 | $8.57 | 91,300 | — | — |
| 2022-04-05 | $8.80 | $8.80 | 118,100 | — | — |
| 2022-04-04 | $8.82 | $8.82 | 93,200 | — | — |
| 2022-04-01 | $8.60 | $8.60 | 134,700 | — | — |
| 2022-03-31 | $8.48 | $8.48 | 111,900 | — | — |
| 2022-03-30 | $8.56 | $8.56 | 149,800 | — | — |
| 2022-03-29 | $8.55 | $8.55 | 268,800 | — | — |
| 2022-03-28 | $7.86 | $7.86 | 194,500 | — | — |
| 2022-03-25 | $7.53 | $7.53 | 74,700 | — | — |
| 2022-03-24 | $7.87 | $7.87 | 78,300 | — | — |
| 2022-03-23 | $7.61 | $7.61 | 145,000 | — | — |
| 2022-03-22 | $8.02 | $8.02 | 96,200 | — | — |
| 2022-03-21 | $7.74 | $7.74 | 128,900 | — | — |
| 2022-03-18 | $8.07 | $8.07 | 886,500 | — | — |
| 2022-03-17 | $7.99 | $7.99 | 155,300 | — | — |
| 2022-03-16 | $7.67 | $7.67 | 217,200 | — | — |
| 2022-03-15 | $7.25 | $7.25 | 186,400 | — | — |
| 2022-03-14 | $6.96 | $6.96 | 303,500 | — | — |
| 2022-03-11 | $7.31 | $7.31 | 229,500 | — | — |
| 2022-03-10 | $7.78 | $7.78 | 254,600 | — | — |
| 2022-03-09 | $8.64 | $8.64 | 198,300 | — | — |
| 2022-03-08 | $8.54 | $8.54 | 135,100 | — | — |
| 2022-03-07 | $8.80 | $8.80 | 178,100 | — | — |
| 2022-03-04 | $9.77 | $9.77 | 133,700 | — | — |
| 2022-03-03 | $10.11 | $10.11 | 260,700 | — | — |
| 2022-03-02 | $9.96 | $9.96 | 184,900 | — | — |
| 2022-03-01 | $10.57 | $10.57 | 247,800 | — | — |
| 2022-02-28 | $9.20 | $9.20 | 101,700 | — | — |
| 2022-02-25 | $9.03 | $9.03 | 76,100 | — | — |
| 2022-02-24 | $8.95 | $8.95 | 162,900 | — | — |
| 2022-02-23 | $8.56 | $8.56 | 149,300 | — | — |
| 2022-02-22 | $8.59 | $8.59 | 78,200 | — | — |
| 2022-02-18 | $8.90 | $8.90 | 145,600 | — | — |
| 2022-02-17 | $8.65 | $8.65 | 112,400 | — | — |
| 2022-02-16 | $8.99 | $8.99 | 55,800 | — | — |
| 2022-02-15 | $9.07 | $9.07 | 93,000 | — | — |
| 2022-02-14 | $8.71 | $8.71 | 72,300 | — | — |
| 2022-02-11 | $8.92 | $8.92 | 85,100 | — | — |
| 2022-02-10 | $9.26 | $9.26 | 190,700 | — | — |
| 2022-02-09 | $9.48 | $9.48 | 99,200 | — | — |
| 2022-02-08 | $9.24 | $9.24 | 74,900 | — | — |
| 2022-02-07 | $9.21 | $9.21 | 118,500 | — | — |
| 2022-02-04 | $9.17 | $9.17 | 156,800 | — | — |
| 2022-02-03 | $9.11 | $9.11 | 127,000 | — | — |
| 2022-02-02 | $9.64 | $9.64 | 92,000 | — | — |
| 2022-02-01 | $9.84 | $9.84 | 140,300 | — | — |
| 2022-01-31 | $9.67 | $9.67 | 94,200 | — | — |
| 2022-01-28 | $9.29 | $9.29 | 111,100 | — | — |
| 2022-01-27 | $8.93 | $8.93 | 109,600 | — | — |
| 2022-01-26 | $9.47 | $9.47 | 128,400 | — | — |
| 2022-01-25 | $9.50 | $9.50 | 118,400 | — | — |
| 2022-01-24 | $9.40 | $9.40 | 206,300 | — | — |
| 2022-01-21 | $9.56 | $9.56 | 131,600 | — | — |
| 2022-01-20 | $9.91 | $9.91 | 135,800 | — | — |
| 2022-01-19 | $10.02 | $10.02 | 124,300 | — | — |
| 2022-01-18 | $10.18 | $10.18 | 196,600 | — | — |
| 2022-01-14 | $10.35 | $10.35 | 114,100 | — | — |
| 2022-01-13 | $10.55 | $10.55 | 98,700 | — | — |
| 2022-01-12 | $10.97 | $10.97 | 155,600 | — | — |
| 2022-01-11 | $11.02 | $11.02 | 91,700 | — | — |
| 2022-01-10 | $10.88 | $10.88 | 108,800 | — | — |
| 2022-01-07 | $11.30 | $11.30 | 117,900 | — | — |
| 2022-01-06 | $11.14 | $11.14 | 106,500 | — | — |
| 2022-01-05 | $11.13 | $11.13 | 99,700 | — | — |
| 2022-01-04 | $11.85 | $11.85 | 102,200 | — | — |
| 2022-01-03 | $12.15 | $12.15 | 83,500 | — | — |