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
- 1993-10-25 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 | $7.68 | $14.15 | 11,500 | — | — |
| 2022-12-29 | $7.66 | $14.11 | 45,100 | — | — |
| 2022-12-28 | $7.50 | $13.82 | 13,100 | — | — |
| 2022-12-27 | $7.57 | $13.95 | 6,000 | — | — |
| 2022-12-23 | $7.58 | $13.97 | 2,300 | — | — |
| 2022-12-22 | $7.58 | $13.97 | 5,800 | — | — |
| 2022-12-21 | $7.49 | $13.80 | 13,500 | — | — |
| 2022-12-20 | $7.52 | $13.86 | 10,800 | — | — |
| 2022-12-19 | $7.42 | $13.67 | 17,100 | — | — |
| 2022-12-16 | $7.52 | $13.86 | 23,500 | — | — |
| 2022-12-15 | $7.44 | $13.71 | 76,100 | — | — |
| 2022-12-14 | $7.50 | $13.82 | 24,100 | — | — |
| 2022-12-13 | $7.49 | $13.80 | 77,900 | — | — |
| 2022-12-12 | $7.58 | $13.97 | 7,100 | — | — |
| 2022-12-09 | $7.42 | $13.67 | 7,000 | — | — |
| 2022-12-08 | $7.39 | $13.62 | 5,200 | — | — |
| 2022-12-07 | $7.39 | $13.62 | 9,000 | — | — |
| 2022-12-06 | $7.51 | $13.84 | 3,700 | — | — |
| 2022-12-05 | $7.52 | $13.86 | 13,100 | — | — |
| 2022-12-02 | $7.96 | $14.67 | 11,700 | — | — |
| 2022-12-01 | $7.78 | $14.34 | 9,100 | — | — |
| 2022-11-30 | $7.59 | $13.99 | 46,900 | — | — |
| 2022-11-29 | $7.61 | $14.02 | 8,400 | — | — |
| 2022-11-28 | $7.51 | $13.84 | 20,300 | — | — |
| 2022-11-25 | $7.55 | $13.91 | 7,300 | — | — |
| 2022-11-23 | $7.60 | $14.00 | 10,900 | — | — |
| 2022-11-22 | $7.51 | $13.84 | 10,700 | — | — |
| 2022-11-21 | $7.40 | $13.64 | 15,300 | — | — |
| 2022-11-18 | $7.39 | $13.62 | 5,900 | — | — |
| 2022-11-17 | $7.30 | $13.45 | 18,000 | — | — |
| 2022-11-16 | $7.30 | $13.45 | 2,700 | — | — |
| 2022-11-15 | $7.32 | $13.49 | 16,300 | — | — |
| 2022-11-14 | $7.18 | $13.23 | 4,600 | — | — |
| 2022-11-11 | $7.21 | $13.29 | 10,800 | — | — |
| 2022-11-10 | $7.16 | $13.19 | 32,200 | — | — |
| 2022-11-09 | $6.99 | $12.88 | 5,800 | — | — |
| 2022-11-08 | $6.81 | $12.55 | 24,500 | — | — |
| 2022-11-07 | $6.87 | $12.66 | 25,700 | — | — |
| 2022-11-04 | $6.92 | $12.75 | 16,100 | — | — |
| 2022-11-03 | $6.80 | $12.53 | 8,700 | — | — |
| 2022-11-02 | $6.70 | $12.35 | 8,500 | — | — |
| 2022-11-01 | $6.70 | $12.35 | 5,600 | — | — |
| 2022-10-31 | $6.74 | $12.42 | 16,600 | — | — |
| 2022-10-28 | $6.87 | $12.66 | 17,800 | — | — |
| 2022-10-27 | $6.70 | $12.35 | 21,400 | — | — |
| 2022-10-26 | $6.70 | $12.35 | 18,200 | — | — |
| 2022-10-25 | $6.66 | $12.27 | 10,500 | — | — |
| 2022-10-24 | $6.59 | $12.14 | 5,300 | — | — |
| 2022-10-21 | $6.55 | $12.07 | 7,600 | — | — |
| 2022-10-20 | $6.54 | $12.05 | 8,500 | — | — |
| 2022-10-19 | $6.50 | $11.98 | 11,100 | — | — |
| 2022-10-18 | $6.58 | $12.12 | 5,700 | — | — |
| 2022-10-17 | $6.52 | $12.01 | 10,000 | — | — |
| 2022-10-14 | $6.50 | $11.98 | 11,400 | — | — |
| 2022-10-13 | $6.59 | $12.14 | 10,200 | — | — |
| 2022-10-12 | $6.31 | $11.63 | 8,000 | — | — |
| 2022-10-11 | $6.34 | $11.57 | 15,400 | — | — |
| 2022-10-10 | $6.25 | $11.41 | 6,900 | — | — |
| 2022-10-07 | $6.25 | $11.41 | 10,000 | — | — |
| 2022-10-06 | $6.41 | $11.70 | 11,600 | — | — |
| 2022-10-05 | $6.45 | $11.77 | 8,700 | — | — |
| 2022-10-04 | $6.57 | $11.99 | 16,100 | — | — |
| 2022-10-03 | $6.48 | $11.83 | 12,400 | — | — |
| 2022-09-30 | $6.35 | $11.59 | 12,500 | — | — |
| 2022-09-29 | $6.33 | $11.55 | 12,800 | — | — |
| 2022-09-28 | $6.30 | $11.50 | 8,400 | — | — |
| 2022-09-27 | $6.18 | $11.28 | 15,800 | — | — |
| 2022-09-26 | $6.28 | $11.46 | 14,800 | — | — |
| 2022-09-23 | $6.40 | $11.68 | 16,600 | — | — |
| 2022-09-22 | $6.43 | $11.74 | 13,200 | — | — |
| 2022-09-21 | $6.57 | $11.99 | 10,800 | — | — |
| 2022-09-20 | $6.63 | $12.10 | 18,100 | — | — |
| 2022-09-19 | $6.71 | $12.25 | 28,300 | — | — |
| 2022-09-16 | $6.65 | $12.14 | 185,700 | — | — |
| 2022-09-15 | $6.69 | $12.21 | 15,000 | — | — |
| 2022-09-14 | $6.70 | $12.23 | 26,600 | — | — |
| 2022-09-13 | $6.75 | $12.32 | 6,000 | — | — |
| 2022-09-12 | $6.84 | $12.48 | 8,200 | — | — |
| 2022-09-09 | $6.85 | $12.50 | 8,000 | — | — |
| 2022-09-08 | $6.75 | $12.32 | 3,900 | — | — |
| 2022-09-07 | $6.80 | $12.41 | 8,100 | — | — |
| 2022-09-06 | $6.80 | $12.41 | 24,200 | — | — |
| 2022-09-02 | $7.10 | $12.96 | 10,300 | — | — |
| 2022-09-01 | $7.03 | $12.83 | 32,900 | — | — |
| 2022-08-31 | $7.05 | $12.87 | 19,900 | — | — |
| 2022-08-30 | $7.10 | $12.96 | 12,000 | — | — |
| 2022-08-29 | $7.11 | $12.98 | 20,900 | — | — |
| 2022-08-26 | $7.10 | $12.96 | 16,300 | — | — |
| 2022-08-25 | $7.10 | $12.96 | 18,400 | — | — |
| 2022-08-24 | $7.10 | $12.96 | 20,700 | — | — |
| 2022-08-23 | $7.10 | $12.96 | 20,700 | — | — |
| 2022-08-22 | $7.11 | $12.98 | 17,900 | — | — |
| 2022-08-19 | $7.11 | $12.98 | 25,400 | — | — |
| 2022-08-18 | $7.12 | $13.00 | 29,200 | — | — |
| 2022-08-17 | $7.11 | $12.98 | 34,100 | — | — |
| 2022-08-16 | $7.02 | $12.81 | 32,400 | — | — |
| 2022-08-15 | $7.14 | $13.03 | 36,400 | — | — |
| 2022-08-12 | $7.11 | $12.98 | 8,900 | — | — |
| 2022-08-11 | $7.14 | $13.03 | 3,200 | — | — |
| 2022-08-10 | $7.05 | $12.87 | 20,200 | — | — |
| 2022-08-09 | $7.01 | $12.79 | 125,400 | — | — |
| 2022-08-08 | $7.04 | $12.85 | 128,600 | — | — |
| 2022-08-05 | $7.07 | $12.90 | 21,100 | — | — |
| 2022-08-04 | $7.02 | $12.81 | 3,700 | — | — |
| 2022-08-03 | $7.04 | $12.85 | 13,600 | — | — |
| 2022-08-02 | $6.89 | $12.58 | 41,300 | — | — |
| 2022-08-01 | $6.88 | $12.56 | 45,600 | — | — |
| 2022-07-29 | $7.36 | $13.43 | 9,200 | — | — |
| 2022-07-28 | $7.13 | $13.01 | 20,800 | — | — |
| 2022-07-27 | $7.22 | $13.18 | 27,100 | — | — |
| 2022-07-26 | $7.13 | $13.01 | 34,800 | — | — |
| 2022-07-25 | $7.67 | $14.00 | 53,000 | — | — |
| 2022-07-22 | $7.31 | $13.34 | 12,500 | — | — |
| 2022-07-21 | $7.19 | $13.12 | 72,500 | — | — |
| 2022-07-20 | $7.14 | $13.03 | 6,600 | — | — |
| 2022-07-19 | $7.03 | $12.83 | 14,100 | — | — |
| 2022-07-18 | $6.77 | $12.36 | 29,300 | — | — |
| 2022-07-15 | $6.58 | $12.01 | 21,700 | — | — |
| 2022-07-14 | $6.68 | $12.19 | 13,300 | — | — |
| 2022-07-13 | $6.66 | $12.16 | 299,100 | — | — |
| 2022-07-12 | $6.67 | $12.17 | 113,400 | — | — |
| 2022-07-11 | $6.46 | $11.79 | 21,700 | — | — |
| 2022-07-08 | $6.30 | $11.50 | 9,200 | — | — |
| 2022-07-07 | $6.33 | $11.55 | 14,800 | — | — |
| 2022-07-06 | $6.50 | $11.75 | 13,800 | — | — |
| 2022-07-05 | $6.65 | $12.03 | 16,900 | — | — |
| 2022-07-01 | $6.61 | $11.95 | 25,100 | — | — |
| 2022-06-30 | $6.58 | $11.90 | 10,800 | — | — |
| 2022-06-29 | $6.57 | $11.88 | 20,000 | — | — |
| 2022-06-28 | $6.84 | $12.37 | 136,400 | — | — |
| 2022-06-27 | $6.53 | $11.81 | 3,900 | — | — |
| 2022-06-24 | $6.55 | $11.84 | 17,900 | — | — |
| 2022-06-23 | $6.45 | $11.66 | 15,000 | — | — |
| 2022-06-22 | $6.49 | $11.74 | 18,100 | — | — |
| 2022-06-21 | $6.41 | $11.59 | 21,800 | — | — |
| 2022-06-17 | $6.28 | $11.36 | 8,300 | — | — |
| 2022-06-16 | $6.09 | $11.01 | 24,000 | — | — |
| 2022-06-15 | $6.58 | $11.90 | 3,200 | — | — |
| 2022-06-14 | $6.59 | $11.92 | 20,000 | — | — |
| 2022-06-13 | $6.64 | $12.01 | 11,600 | — | — |
| 2022-06-10 | $6.71 | $12.13 | 4,900 | — | — |
| 2022-06-09 | $6.78 | $12.26 | 14,900 | — | — |
| 2022-06-08 | $6.80 | $12.30 | 7,700 | — | — |
| 2022-06-07 | $6.71 | $12.13 | 6,800 | — | — |
| 2022-06-06 | $6.74 | $12.19 | 9,200 | — | — |
| 2022-06-03 | $6.67 | $12.06 | 7,100 | — | — |
| 2022-06-02 | $6.72 | $12.15 | 3,900 | — | — |
| 2022-06-01 | $6.77 | $12.24 | 25,500 | — | — |
| 2022-05-31 | $6.81 | $12.32 | 46,000 | — | — |
| 2022-05-27 | $6.93 | $12.53 | 8,900 | — | — |
| 2022-05-26 | $6.78 | $12.26 | 4,800 | — | — |
| 2022-05-25 | $6.69 | $12.10 | 4,600 | — | — |
| 2022-05-24 | $6.63 | $11.99 | 6,800 | — | — |
| 2022-05-23 | $6.68 | $12.08 | 32,100 | — | — |
| 2022-05-20 | $6.55 | $11.84 | 11,400 | — | — |
| 2022-05-19 | $6.55 | $11.84 | 15,800 | — | — |
| 2022-05-18 | $6.55 | $11.84 | 14,000 | — | — |
| 2022-05-17 | $6.52 | $11.79 | 13,500 | — | — |
| 2022-05-16 | $6.36 | $11.50 | 14,400 | — | — |
| 2022-05-13 | $6.58 | $11.90 | 9,000 | — | — |
| 2022-05-12 | $6.62 | $11.97 | 13,700 | — | — |
| 2022-05-11 | $6.63 | $11.99 | 9,800 | — | — |
| 2022-05-10 | $6.63 | $11.99 | 15,800 | — | — |
| 2022-05-09 | $6.66 | $12.04 | 14,600 | — | — |
| 2022-05-06 | $6.71 | $12.13 | 10,900 | — | — |
| 2022-05-05 | $6.85 | $12.39 | 11,300 | — | — |
| 2022-05-04 | $7.11 | $12.86 | 10,100 | — | — |
| 2022-05-03 | $6.76 | $12.22 | 17,700 | — | — |
| 2022-05-02 | $6.88 | $12.44 | 12,900 | — | — |
| 2022-04-29 | $7.04 | $12.73 | 9,000 | — | — |
| 2022-04-28 | $7.13 | $12.89 | 12,300 | — | — |
| 2022-04-27 | $7.05 | $12.75 | 20,500 | — | — |
| 2022-04-26 | $7.11 | $12.86 | 18,400 | — | — |
| 2022-04-25 | $7.42 | $13.42 | 16,600 | — | — |
| 2022-04-22 | $7.30 | $13.20 | 10,300 | — | — |
| 2022-04-21 | $7.42 | $13.42 | 8,300 | — | — |
| 2022-04-20 | $7.37 | $13.33 | 9,900 | — | — |
| 2022-04-19 | $7.25 | $13.11 | 35,900 | — | — |
| 2022-04-18 | $7.06 | $12.77 | 42,700 | — | — |
| 2022-04-14 | $7.20 | $13.02 | 5,100 | — | — |
| 2022-04-13 | $7.19 | $13.00 | 10,300 | — | — |
| 2022-04-12 | $7.20 | $13.02 | 14,400 | — | — |
| 2022-04-11 | $7.42 | $13.42 | 11,500 | — | — |
| 2022-04-08 | $7.50 | $13.56 | 12,600 | — | — |
| 2022-04-07 | $7.50 | $13.46 | 12,800 | — | — |
| 2022-04-06 | $7.56 | $13.57 | 14,200 | — | — |
| 2022-04-05 | $7.55 | $13.55 | 12,000 | — | — |
| 2022-04-04 | $7.55 | $13.55 | 14,800 | — | — |
| 2022-04-01 | $7.55 | $13.55 | 18,900 | — | — |
| 2022-03-31 | $7.55 | $13.55 | 13,200 | — | — |
| 2022-03-30 | $7.60 | $13.64 | 12,000 | — | — |
| 2022-03-29 | $7.57 | $13.59 | 13,100 | — | — |
| 2022-03-28 | $7.55 | $13.55 | 125,500 | — | — |
| 2022-03-25 | $7.55 | $13.55 | 10,100 | — | — |
| 2022-03-24 | $7.55 | $13.55 | 21,900 | — | — |
| 2022-03-23 | $7.55 | $13.55 | 11,000 | — | — |
| 2022-03-22 | $7.58 | $13.61 | 25,900 | — | — |
| 2022-03-21 | $7.58 | $13.61 | 31,700 | — | — |
| 2022-03-18 | $7.58 | $13.61 | 18,800 | — | — |
| 2022-03-17 | $7.63 | $13.70 | 23,100 | — | — |
| 2022-03-16 | $7.65 | $13.73 | 12,300 | — | — |
| 2022-03-15 | $7.62 | $13.68 | 16,500 | — | — |
| 2022-03-14 | $7.56 | $13.57 | 8,300 | — | — |
| 2022-03-11 | $7.56 | $13.57 | 8,000 | — | — |
| 2022-03-10 | $7.53 | $13.52 | 34,400 | — | — |
| 2022-03-09 | $7.50 | $13.46 | 33,000 | — | — |
| 2022-03-08 | $7.50 | $13.46 | 89,400 | — | — |
| 2022-03-07 | $7.50 | $13.46 | 57,300 | — | — |
| 2022-03-04 | $7.55 | $13.55 | 32,800 | — | — |
| 2022-03-03 | $7.66 | $13.75 | 10,200 | — | — |
| 2022-03-02 | $7.54 | $13.54 | 58,200 | — | — |
| 2022-03-01 | $7.46 | $13.39 | 35,900 | — | — |
| 2022-02-28 | $7.77 | $13.95 | 31,800 | — | — |
| 2022-02-25 | $7.80 | $14.00 | 31,700 | — | — |
| 2022-02-24 | $7.41 | $13.30 | 45,000 | — | — |
| 2022-02-23 | $7.71 | $13.84 | 79,900 | — | — |
| 2022-02-22 | $7.74 | $13.89 | 28,000 | — | — |
| 2022-02-18 | $7.80 | $14.00 | 15,100 | — | — |
| 2022-02-17 | $7.79 | $13.98 | 17,000 | — | — |
| 2022-02-16 | $7.77 | $13.95 | 44,900 | — | — |
| 2022-02-15 | $7.76 | $13.93 | 28,300 | — | — |
| 2022-02-14 | $7.75 | $13.91 | 42,300 | — | — |
| 2022-02-11 | $7.75 | $13.91 | 31,000 | — | — |
| 2022-02-10 | $7.77 | $13.95 | 34,200 | — | — |
| 2022-02-09 | $7.76 | $13.93 | 26,900 | — | — |
| 2022-02-08 | $7.68 | $13.79 | 20,000 | — | — |
| 2022-02-07 | $7.50 | $13.46 | 83,300 | — | — |
| 2022-02-04 | $7.53 | $13.52 | 28,600 | — | — |
| 2022-02-03 | $7.40 | $13.28 | 91,700 | — | — |
| 2022-02-02 | $7.30 | $13.10 | 168,400 | — | — |
| 2022-02-01 | $7.54 | $13.54 | 62,900 | — | — |
| 2022-01-31 | $7.55 | $13.55 | 98,200 | — | — |
| 2022-01-28 | $7.66 | $13.75 | 19,900 | — | — |
| 2022-01-27 | $7.65 | $13.73 | 20,800 | — | — |
| 2022-01-26 | $7.65 | $13.73 | 21,900 | — | — |
| 2022-01-25 | $7.74 | $13.89 | 28,900 | — | — |
| 2022-01-24 | $7.70 | $13.82 | 45,800 | — | — |
| 2022-01-21 | $7.70 | $13.82 | 22,900 | — | — |
| 2022-01-20 | $7.72 | $13.86 | 26,000 | — | — |
| 2022-01-19 | $7.70 | $13.82 | 21,400 | — | — |
| 2022-01-18 | $7.77 | $13.95 | 43,600 | — | — |
| 2022-01-14 | $7.88 | $14.15 | 10,300 | — | — |
| 2022-01-13 | $8.00 | $14.36 | 73,500 | — | — |
| 2022-01-12 | $7.81 | $14.02 | 24,300 | — | — |
| 2022-01-11 | $7.84 | $14.07 | 130,400 | — | — |
| 2022-01-10 | $7.68 | $13.79 | 21,500 | — | — |
| 2022-01-07 | $7.80 | $14.00 | 13,900 | — | — |
| 2022-01-06 | $7.77 | $13.95 | 23,800 | — | — |
| 2022-01-05 | $7.75 | $13.91 | 21,500 | — | — |
| 2022-01-04 | $7.88 | $14.15 | 42,100 | — | — |
| 2022-01-03 | $7.83 | $13.96 | 23,400 | — | — |