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
- 2006-11-01 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 | $5.09 | $5.09 | 60,800 | — | — |
| 2022-12-29 | $5.22 | $5.22 | 63,900 | — | — |
| 2022-12-28 | $5.07 | $5.07 | 207,700 | — | — |
| 2022-12-27 | $5.15 | $5.15 | 55,200 | — | — |
| 2022-12-23 | $5.21 | $5.21 | 55,300 | — | — |
| 2022-12-22 | $5.25 | $5.25 | 265,700 | — | — |
| 2022-12-21 | $5.15 | $5.15 | 108,800 | — | — |
| 2022-12-20 | $5.04 | $5.04 | 152,800 | — | — |
| 2022-12-19 | $4.96 | $4.96 | 116,800 | — | — |
| 2022-12-16 | $5.01 | $5.01 | 285,500 | — | — |
| 2022-12-15 | $5.13 | $5.13 | 113,300 | — | — |
| 2022-12-14 | $5.28 | $5.28 | 128,200 | — | — |
| 2022-12-13 | $5.20 | $5.20 | 144,800 | — | — |
| 2022-12-12 | $5.25 | $5.25 | 91,700 | — | — |
| 2022-12-09 | $5.26 | $5.26 | 98,500 | — | — |
| 2022-12-08 | $5.27 | $5.27 | 121,300 | — | — |
| 2022-12-07 | $5.38 | $5.38 | 73,800 | — | — |
| 2022-12-06 | $5.46 | $5.46 | 336,000 | — | — |
| 2022-12-05 | $5.35 | $5.35 | 356,800 | — | — |
| 2022-12-02 | $5.42 | $5.42 | 56,800 | — | — |
| 2022-12-01 | $5.41 | $5.41 | 143,000 | — | — |
| 2022-11-30 | $5.34 | $5.34 | 132,600 | — | — |
| 2022-11-29 | $5.36 | $5.36 | 110,000 | — | — |
| 2022-11-28 | $5.41 | $5.41 | 99,500 | — | — |
| 2022-11-25 | $5.69 | $5.69 | 33,400 | — | — |
| 2022-11-23 | $5.69 | $5.69 | 96,600 | — | — |
| 2022-11-22 | $5.70 | $5.70 | 98,100 | — | — |
| 2022-11-21 | $5.71 | $5.71 | 91,100 | — | — |
| 2022-11-18 | $5.68 | $5.68 | 176,400 | — | — |
| 2022-11-17 | $5.54 | $5.54 | 158,600 | — | — |
| 2022-11-16 | $5.67 | $5.67 | 93,900 | — | — |
| 2022-11-15 | $5.78 | $5.78 | 131,200 | — | — |
| 2022-11-14 | $5.81 | $5.81 | 154,400 | — | — |
| 2022-11-11 | $5.77 | $5.77 | 157,300 | — | — |
| 2022-11-10 | $5.81 | $5.81 | 227,200 | — | — |
| 2022-11-09 | $5.75 | $5.75 | 103,100 | — | — |
| 2022-11-08 | $5.99 | $5.99 | 126,600 | — | — |
| 2022-11-07 | $5.98 | $5.98 | 118,800 | — | — |
| 2022-11-04 | $6.00 | $6.00 | 62,400 | — | — |
| 2022-11-03 | $5.93 | $5.93 | 68,000 | — | — |
| 2022-11-02 | $5.98 | $5.98 | 93,400 | — | — |
| 2022-11-01 | $6.26 | $6.26 | 64,900 | — | — |
| 2022-10-31 | $6.07 | $6.07 | 109,900 | — | — |
| 2022-10-28 | $6.05 | $6.05 | 61,000 | — | — |
| 2022-10-27 | $6.01 | $6.01 | 136,300 | — | — |
| 2022-10-26 | $6.07 | $6.07 | 95,800 | — | — |
| 2022-10-25 | $6.00 | $6.00 | 168,900 | — | — |
| 2022-10-24 | $5.87 | $5.87 | 79,000 | — | — |
| 2022-10-21 | $5.78 | $5.78 | 100,500 | — | — |
| 2022-10-20 | $5.82 | $5.82 | 75,500 | — | — |
| 2022-10-19 | $5.84 | $5.84 | 87,300 | — | — |
| 2022-10-18 | $5.80 | $5.80 | 147,000 | — | — |
| 2022-10-17 | $5.81 | $5.81 | 145,100 | — | — |
| 2022-10-14 | $5.58 | $5.58 | 68,200 | — | — |
| 2022-10-13 | $5.75 | $5.75 | 149,200 | — | — |
| 2022-10-12 | $5.73 | $5.73 | 73,500 | — | — |
| 2022-10-11 | $5.57 | $5.57 | 120,800 | — | — |
| 2022-10-10 | $5.68 | $5.68 | 104,700 | — | — |
| 2022-10-07 | $5.53 | $5.53 | 128,300 | — | — |
| 2022-10-06 | $5.92 | $5.92 | 55,400 | — | — |
| 2022-10-05 | $5.99 | $5.99 | 89,900 | — | — |
| 2022-10-04 | $6.06 | $6.06 | 149,300 | — | — |
| 2022-10-03 | $5.88 | $5.88 | 151,900 | — | — |
| 2022-09-30 | $5.69 | $5.69 | 123,600 | — | — |
| 2022-09-29 | $5.75 | $5.75 | 111,900 | — | — |
| 2022-09-28 | $5.84 | $5.84 | 223,300 | — | — |
| 2022-09-27 | $5.65 | $5.65 | 121,200 | — | — |
| 2022-09-26 | $5.65 | $5.65 | 155,500 | — | — |
| 2022-09-23 | $5.57 | $5.57 | 191,700 | — | — |
| 2022-09-22 | $5.84 | $5.84 | 336,000 | — | — |
| 2022-09-21 | $6.08 | $6.08 | 137,500 | — | — |
| 2022-09-20 | $6.17 | $6.17 | 139,400 | — | — |
| 2022-09-19 | $6.20 | $6.20 | 213,700 | — | — |
| 2022-09-16 | $6.37 | $6.37 | 669,100 | — | — |
| 2022-09-15 | $6.72 | $6.72 | 252,700 | — | — |
| 2022-09-14 | $6.88 | $6.88 | 283,600 | — | — |
| 2022-09-13 | $6.73 | $6.73 | 212,600 | — | — |
| 2022-09-12 | $6.99 | $6.99 | 116,100 | — | — |
| 2022-09-09 | $6.84 | $6.84 | 128,100 | — | — |
| 2022-09-08 | $6.85 | $6.85 | 159,300 | — | — |
| 2022-09-07 | $7.01 | $7.01 | 153,400 | — | — |
| 2022-09-06 | $6.90 | $6.90 | 179,400 | — | — |
| 2022-09-02 | $6.87 | $6.87 | 132,000 | — | — |
| 2022-09-01 | $6.97 | $6.97 | 143,000 | — | — |
| 2022-08-31 | $7.00 | $7.00 | 92,800 | — | — |
| 2022-08-30 | $7.02 | $7.02 | 123,200 | — | — |
| 2022-08-29 | $7.10 | $7.10 | 75,800 | — | — |
| 2022-08-26 | $7.43 | $7.43 | 91,100 | — | — |
| 2022-08-25 | $7.73 | $7.73 | 79,200 | — | — |
| 2022-08-24 | $7.63 | $7.63 | 48,900 | — | — |
| 2022-08-23 | $7.61 | $7.61 | 63,400 | — | — |
| 2022-08-22 | $7.66 | $7.66 | 84,400 | — | — |
| 2022-08-19 | $7.99 | $7.99 | 208,600 | — | — |
| 2022-08-18 | $7.89 | $7.89 | 137,600 | — | — |
| 2022-08-17 | $7.68 | $7.68 | 217,500 | — | — |
| 2022-08-16 | $8.00 | $8.00 | 207,200 | — | — |
| 2022-08-15 | $7.74 | $7.74 | 133,300 | — | — |
| 2022-08-12 | $7.80 | $7.80 | 150,700 | — | — |
| 2022-08-11 | $7.87 | $7.87 | 261,800 | — | — |
| 2022-08-10 | $7.36 | $7.36 | 200,200 | — | — |
| 2022-08-09 | $7.14 | $7.14 | 70,600 | — | — |
| 2022-08-08 | $7.25 | $7.25 | 129,200 | — | — |
| 2022-08-05 | $7.29 | $7.29 | 95,000 | — | — |
| 2022-08-04 | $7.30 | $7.30 | 121,600 | — | — |
| 2022-08-03 | $7.37 | $7.37 | 59,400 | — | — |
| 2022-08-02 | $7.26 | $7.26 | 107,700 | — | — |
| 2022-08-01 | $7.49 | $7.49 | 240,400 | — | — |
| 2022-07-29 | $7.25 | $7.25 | 115,500 | — | — |
| 2022-07-28 | $7.21 | $7.21 | 93,900 | — | — |
| 2022-07-27 | $7.30 | $7.30 | 76,900 | — | — |
| 2022-07-26 | $7.11 | $7.11 | 67,400 | — | — |
| 2022-07-25 | $7.25 | $7.25 | 94,600 | — | — |
| 2022-07-22 | $7.19 | $7.19 | 197,600 | — | — |
| 2022-07-21 | $7.50 | $7.50 | 58,500 | — | — |
| 2022-07-20 | $7.50 | $7.50 | 80,500 | — | — |
| 2022-07-19 | $7.50 | $7.50 | 175,000 | — | — |
| 2022-07-18 | $7.13 | $7.13 | 99,800 | — | — |
| 2022-07-15 | $7.03 | $7.03 | 102,900 | — | — |
| 2022-07-14 | $6.89 | $6.89 | 85,600 | — | — |
| 2022-07-13 | $7.05 | $7.05 | 93,900 | — | — |
| 2022-07-12 | $7.19 | $7.19 | 67,300 | — | — |
| 2022-07-11 | $7.16 | $7.16 | 101,500 | — | — |
| 2022-07-08 | $7.06 | $7.06 | 62,000 | — | — |
| 2022-07-07 | $7.16 | $7.16 | 79,600 | — | — |
| 2022-07-06 | $7.15 | $7.15 | 116,000 | — | — |
| 2022-07-05 | $7.13 | $7.13 | 194,200 | — | — |
| 2022-07-01 | $7.22 | $7.22 | 129,400 | — | — |
| 2022-06-30 | $7.42 | $7.42 | 235,700 | — | — |
| 2022-06-29 | $7.29 | $7.29 | 221,200 | — | — |
| 2022-06-28 | $7.47 | $7.47 | 135,600 | — | — |
| 2022-06-27 | $7.55 | $7.55 | 249,900 | — | — |
| 2022-06-24 | $7.76 | $7.76 | 785,100 | — | — |
| 2022-06-23 | $6.93 | $6.93 | 136,500 | — | — |
| 2022-06-22 | $6.77 | $6.77 | 191,200 | — | — |
| 2022-06-21 | $7.02 | $7.02 | 336,800 | — | — |
| 2022-06-17 | $6.75 | $6.75 | 329,200 | — | — |
| 2022-06-16 | $6.81 | $6.81 | 311,500 | — | — |
| 2022-06-15 | $6.87 | $6.87 | 113,700 | — | — |
| 2022-06-14 | $6.74 | $6.74 | 148,300 | — | — |
| 2022-06-13 | $6.81 | $6.81 | 218,300 | — | — |
| 2022-06-10 | $6.95 | $6.95 | 173,900 | — | — |
| 2022-06-09 | $7.10 | $7.10 | 180,200 | — | — |
| 2022-06-08 | $6.89 | $6.89 | 110,900 | — | — |
| 2022-06-07 | $7.06 | $7.06 | 251,000 | — | — |
| 2022-06-06 | $7.14 | $7.14 | 360,500 | — | — |
| 2022-06-03 | $6.55 | $6.55 | 100,900 | — | — |
| 2022-06-02 | $6.70 | $6.70 | 118,400 | — | — |
| 2022-06-01 | $6.58 | $6.58 | 112,500 | — | — |
| 2022-05-31 | $6.63 | $6.63 | 146,300 | — | — |
| 2022-05-27 | $6.45 | $6.45 | 113,000 | — | — |
| 2022-05-26 | $6.46 | $6.46 | 127,000 | — | — |
| 2022-05-25 | $6.38 | $6.38 | 98,900 | — | — |
| 2022-05-24 | $6.32 | $6.32 | 99,400 | — | — |
| 2022-05-23 | $6.40 | $6.40 | 194,200 | — | — |
| 2022-05-20 | $6.28 | $6.28 | 105,000 | — | — |
| 2022-05-19 | $6.45 | $6.45 | 171,800 | — | — |
| 2022-05-18 | $6.36 | $6.36 | 163,700 | — | — |
| 2022-05-17 | $6.75 | $6.75 | 135,300 | — | — |
| 2022-05-16 | $6.61 | $6.61 | 348,500 | — | — |
| 2022-05-13 | $6.30 | $6.30 | 222,800 | — | — |
| 2022-05-12 | $6.29 | $6.29 | 203,000 | — | — |
| 2022-05-11 | $6.41 | $6.41 | 355,900 | — | — |
| 2022-05-10 | $5.99 | $5.99 | 125,700 | — | — |
| 2022-05-09 | $5.78 | $5.78 | 166,500 | — | — |
| 2022-05-06 | $6.16 | $6.16 | 156,500 | — | — |
| 2022-05-05 | $6.22 | $6.22 | 111,300 | — | — |
| 2022-05-04 | $6.28 | $6.28 | 95,100 | — | — |
| 2022-05-03 | $6.06 | $6.06 | 71,700 | — | — |
| 2022-05-02 | $5.93 | $5.93 | 150,400 | — | — |
| 2022-04-29 | $5.77 | $5.77 | 79,200 | — | — |
| 2022-04-28 | $5.91 | $5.91 | 71,400 | — | — |
| 2022-04-27 | $5.75 | $5.75 | 104,500 | — | — |
| 2022-04-26 | $5.71 | $5.71 | 91,900 | — | — |
| 2022-04-25 | $5.92 | $5.92 | 67,900 | — | — |
| 2022-04-22 | $5.90 | $5.90 | 66,500 | — | — |
| 2022-04-21 | $6.00 | $6.00 | 93,900 | — | — |
| 2022-04-20 | $6.07 | $6.07 | 58,100 | — | — |
| 2022-04-19 | $6.02 | $6.02 | 85,000 | — | — |
| 2022-04-18 | $5.90 | $5.90 | 81,400 | — | — |
| 2022-04-14 | $5.83 | $5.83 | 107,800 | — | — |
| 2022-04-13 | $6.03 | $6.03 | 87,600 | — | — |
| 2022-04-12 | $5.87 | $5.87 | 75,700 | — | — |
| 2022-04-11 | $5.92 | $5.92 | 76,000 | — | — |
| 2022-04-08 | $5.97 | $5.97 | 118,500 | — | — |
| 2022-04-07 | $6.09 | $6.09 | 203,600 | — | — |
| 2022-04-06 | $5.85 | $5.85 | 258,200 | — | — |
| 2022-04-05 | $5.90 | $5.90 | 116,600 | — | — |
| 2022-04-04 | $6.26 | $6.26 | 110,300 | — | — |
| 2022-04-01 | $6.19 | $6.19 | 128,700 | — | — |
| 2022-03-31 | $6.37 | $6.37 | 167,200 | — | — |
| 2022-03-30 | $6.39 | $6.39 | 84,100 | — | — |
| 2022-03-29 | $6.63 | $6.63 | 103,700 | — | — |
| 2022-03-28 | $6.49 | $6.49 | 107,500 | — | — |
| 2022-03-25 | $6.58 | $6.58 | 130,300 | — | — |
| 2022-03-24 | $6.60 | $6.60 | 136,700 | — | — |
| 2022-03-23 | $6.52 | $6.52 | 121,900 | — | — |
| 2022-03-22 | $6.65 | $6.65 | 132,100 | — | — |
| 2022-03-21 | $6.60 | $6.60 | 70,800 | — | — |
| 2022-03-18 | $6.63 | $6.63 | 329,400 | — | — |
| 2022-03-17 | $6.65 | $6.65 | 59,600 | — | — |
| 2022-03-16 | $6.71 | $6.71 | 159,200 | — | — |
| 2022-03-15 | $6.33 | $6.33 | 75,600 | — | — |
| 2022-03-14 | $6.14 | $6.14 | 80,300 | — | — |
| 2022-03-11 | $6.24 | $6.24 | 95,400 | — | — |
| 2022-03-10 | $6.46 | $6.46 | 93,700 | — | — |
| 2022-03-09 | $6.50 | $6.50 | 93,800 | — | — |
| 2022-03-08 | $6.40 | $6.40 | 121,700 | — | — |
| 2022-03-07 | $6.21 | $6.21 | 121,900 | — | — |
| 2022-03-04 | $6.49 | $6.49 | 85,700 | — | — |
| 2022-03-03 | $6.70 | $6.70 | 66,100 | — | — |
| 2022-03-02 | $6.91 | $6.91 | 214,500 | — | — |
| 2022-03-01 | $6.65 | $6.65 | 101,200 | — | — |
| 2022-02-28 | $6.90 | $6.90 | 157,200 | — | — |
| 2022-02-25 | $7.02 | $7.02 | 123,800 | — | — |
| 2022-02-24 | $6.72 | $6.72 | 223,200 | — | — |
| 2022-02-23 | $6.79 | $6.79 | 145,800 | — | — |
| 2022-02-22 | $7.08 | $7.08 | 117,200 | — | — |
| 2022-02-18 | $7.16 | $7.16 | 177,800 | — | — |
| 2022-02-17 | $7.34 | $7.34 | 174,800 | — | — |
| 2022-02-16 | $7.50 | $7.50 | 309,700 | — | — |
| 2022-02-15 | $7.13 | $7.13 | 617,400 | — | — |
| 2022-02-14 | $6.52 | $6.52 | 234,300 | — | — |
| 2022-02-11 | $6.34 | $6.34 | 155,400 | — | — |
| 2022-02-10 | $6.33 | $6.33 | 190,300 | — | — |
| 2022-02-09 | $6.40 | $6.40 | 215,200 | — | — |
| 2022-02-08 | $6.43 | $6.43 | 128,000 | — | — |
| 2022-02-07 | $6.35 | $6.35 | 176,800 | — | — |
| 2022-02-04 | $5.99 | $5.99 | 178,800 | — | — |
| 2022-02-03 | $5.92 | $5.92 | 168,300 | — | — |
| 2022-02-02 | $6.14 | $6.14 | 133,000 | — | — |
| 2022-02-01 | $6.33 | $6.33 | 154,400 | — | — |
| 2022-01-31 | $6.21 | $6.21 | 106,900 | — | — |
| 2022-01-28 | $6.22 | $6.22 | 261,500 | — | — |
| 2022-01-27 | $5.99 | $5.99 | 89,200 | — | — |
| 2022-01-26 | $6.21 | $6.21 | 96,100 | — | — |
| 2022-01-25 | $6.29 | $6.29 | 149,700 | — | — |
| 2022-01-24 | $6.62 | $6.62 | 116,000 | — | — |
| 2022-01-21 | $6.53 | $6.53 | 134,500 | — | — |
| 2022-01-20 | $6.57 | $6.57 | 106,000 | — | — |
| 2022-01-19 | $6.60 | $6.60 | 99,600 | — | — |
| 2022-01-18 | $6.66 | $6.66 | 117,900 | — | — |
| 2022-01-14 | $6.77 | $6.77 | 124,200 | — | — |
| 2022-01-13 | $6.88 | $6.88 | 47,200 | — | — |
| 2022-01-12 | $6.92 | $6.92 | 128,200 | — | — |
| 2022-01-11 | $6.94 | $6.94 | 74,300 | — | — |
| 2022-01-10 | $7.00 | $7.00 | 131,700 | — | — |
| 2022-01-07 | $6.94 | $6.94 | 121,600 | — | — |
| 2022-01-06 | $6.98 | $6.98 | 78,700 | — | — |
| 2022-01-05 | $7.14 | $7.14 | 237,500 | — | — |
| 2022-01-04 | $7.40 | $7.40 | 80,600 | — | — |
| 2022-01-03 | $7.31 | $7.31 | 93,500 | — | — |