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
- 2014-06-16 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 | $9.60 | $10.69 | 719,600 | — | — |
| 2022-12-29 | $9.23 | $10.28 | 533,100 | — | — |
| 2022-12-28 | $8.70 | $9.69 | 310,400 | — | — |
| 2022-12-27 | $8.73 | $9.72 | 344,400 | — | — |
| 2022-12-23 | $8.59 | $9.57 | 239,800 | — | — |
| 2022-12-22 | $8.20 | $9.13 | 351,800 | — | — |
| 2022-12-21 | $8.57 | $9.55 | 309,300 | — | — |
| 2022-12-20 | $8.39 | $9.35 | 299,100 | — | — |
| 2022-12-19 | $8.06 | $8.98 | 365,600 | — | — |
| 2022-12-16 | $8.15 | $9.08 | 1,491,500 | — | — |
| 2022-12-15 | $8.42 | $9.38 | 459,600 | — | — |
| 2022-12-14 | $8.82 | $9.82 | 419,500 | — | — |
| 2022-12-13 | $8.65 | $9.63 | 581,200 | — | — |
| 2022-12-12 | $8.25 | $9.19 | 264,200 | — | — |
| 2022-12-09 | $8.18 | $9.11 | 226,500 | — | — |
| 2022-12-08 | $8.36 | $9.31 | 387,600 | — | — |
| 2022-12-07 | $8.25 | $9.19 | 336,400 | — | — |
| 2022-12-06 | $8.11 | $9.03 | 547,900 | — | — |
| 2022-12-05 | $8.04 | $8.96 | 556,500 | — | — |
| 2022-12-02 | $8.00 | $8.91 | 767,100 | — | — |
| 2022-12-01 | $7.91 | $8.81 | 272,300 | — | — |
| 2022-11-30 | $7.74 | $8.62 | 303,900 | — | — |
| 2022-11-29 | $7.56 | $8.42 | 187,800 | — | — |
| 2022-11-28 | $7.56 | $8.42 | 354,400 | — | — |
| 2022-11-25 | $7.75 | $8.63 | 154,800 | — | — |
| 2022-11-23 | $7.84 | $8.73 | 190,800 | — | — |
| 2022-11-22 | $7.74 | $8.62 | 251,100 | — | — |
| 2022-11-21 | $7.39 | $8.23 | 296,600 | — | — |
| 2022-11-18 | $7.65 | $8.52 | 343,200 | — | — |
| 2022-11-17 | $7.68 | $8.55 | 380,200 | — | — |
| 2022-11-16 | $7.55 | $8.41 | 531,100 | — | — |
| 2022-11-15 | $7.66 | $8.53 | 717,200 | — | — |
| 2022-11-14 | $7.26 | $8.09 | 393,100 | — | — |
| 2022-11-11 | $7.09 | $7.90 | 323,300 | — | — |
| 2022-11-10 | $6.99 | $7.79 | 567,200 | — | — |
| 2022-11-09 | $6.20 | $6.91 | 516,500 | — | — |
| 2022-11-08 | $7.42 | $8.26 | 326,200 | — | — |
| 2022-11-07 | $7.19 | $8.01 | 597,400 | — | — |
| 2022-11-04 | $7.14 | $7.95 | 747,600 | — | — |
| 2022-11-03 | $6.31 | $7.03 | 1,074,300 | — | — |
| 2022-11-02 | $6.00 | $6.68 | 2,712,200 | — | — |
| 2022-11-01 | $4.47 | $4.98 | 184,100 | — | — |
| 2022-10-31 | $4.55 | $5.07 | 476,500 | — | — |
| 2022-10-28 | $4.36 | $4.86 | 241,100 | — | — |
| 2022-10-27 | $4.17 | $4.64 | 274,600 | — | — |
| 2022-10-26 | $4.02 | $4.48 | 150,700 | — | — |
| 2022-10-25 | $3.89 | $4.33 | 246,200 | — | — |
| 2022-10-24 | $3.67 | $4.09 | 189,100 | — | — |
| 2022-10-21 | $3.63 | $4.04 | 212,600 | — | — |
| 2022-10-20 | $3.29 | $3.66 | 210,600 | — | — |
| 2022-10-19 | $3.34 | $3.72 | 137,400 | — | — |
| 2022-10-18 | $3.47 | $3.87 | 158,000 | — | — |
| 2022-10-17 | $3.35 | $3.73 | 252,100 | — | — |
| 2022-10-14 | $3.05 | $3.40 | 187,500 | — | — |
| 2022-10-13 | $3.21 | $3.58 | 233,900 | — | — |
| 2022-10-12 | $3.03 | $3.38 | 140,000 | — | — |
| 2022-10-11 | $3.21 | $3.58 | 237,700 | — | — |
| 2022-10-10 | $3.06 | $3.41 | 131,800 | — | — |
| 2022-10-07 | $3.18 | $3.54 | 261,200 | — | — |
| 2022-10-06 | $3.16 | $3.52 | 141,200 | — | — |
| 2022-10-05 | $3.37 | $3.75 | 213,300 | — | — |
| 2022-10-04 | $3.34 | $3.72 | 269,900 | — | — |
| 2022-10-03 | $3.28 | $3.65 | 239,600 | — | — |
| 2022-09-30 | $3.15 | $3.51 | 304,600 | — | — |
| 2022-09-29 | $3.31 | $3.69 | 219,000 | — | — |
| 2022-09-28 | $3.67 | $4.09 | 241,500 | — | — |
| 2022-09-27 | $3.56 | $3.97 | 171,400 | — | — |
| 2022-09-26 | $3.56 | $3.97 | 161,600 | — | — |
| 2022-09-23 | $3.71 | $4.13 | 391,300 | — | — |
| 2022-09-22 | $4.14 | $4.61 | 225,800 | — | — |
| 2022-09-21 | $4.09 | $4.56 | 141,600 | — | — |
| 2022-09-20 | $4.22 | $4.70 | 387,700 | — | — |
| 2022-09-19 | $4.42 | $4.92 | 216,100 | — | — |
| 2022-09-16 | $4.42 | $4.92 | 1,153,500 | — | — |
| 2022-09-15 | $4.62 | $5.15 | 183,300 | — | — |
| 2022-09-14 | $4.68 | $5.21 | 304,200 | — | — |
| 2022-09-13 | $4.62 | $5.15 | 174,100 | — | — |
| 2022-09-12 | $4.88 | $5.44 | 309,800 | — | — |
| 2022-09-09 | $4.66 | $5.19 | 162,200 | — | — |
| 2022-09-08 | $4.42 | $4.92 | 203,000 | — | — |
| 2022-09-07 | $4.36 | $4.86 | 222,200 | — | — |
| 2022-09-06 | $4.11 | $4.58 | 458,400 | — | — |
| 2022-09-02 | $4.28 | $4.77 | 286,300 | — | — |
| 2022-09-01 | $4.24 | $4.72 | 345,000 | — | — |
| 2022-08-31 | $4.52 | $5.03 | 289,300 | — | — |
| 2022-08-30 | $4.51 | $5.02 | 303,100 | — | — |
| 2022-08-29 | $4.82 | $5.37 | 260,300 | — | — |
| 2022-08-26 | $4.92 | $5.48 | 335,000 | — | — |
| 2022-08-25 | $5.23 | $5.83 | 326,600 | — | — |
| 2022-08-24 | $4.81 | $5.36 | 175,500 | — | — |
| 2022-08-23 | $4.82 | $5.37 | 307,700 | — | — |
| 2022-08-22 | $4.85 | $5.40 | 191,800 | — | — |
| 2022-08-19 | $5.05 | $5.63 | 318,700 | — | — |
| 2022-08-18 | $5.25 | $5.85 | 242,500 | — | — |
| 2022-08-17 | $5.16 | $5.75 | 321,300 | — | — |
| 2022-08-16 | $5.39 | $6.00 | 565,200 | — | — |
| 2022-08-15 | $5.31 | $5.91 | 299,300 | — | — |
| 2022-08-12 | $5.36 | $5.97 | 680,300 | — | — |
| 2022-08-11 | $4.95 | $5.51 | 458,700 | — | — |
| 2022-08-10 | $5.03 | $5.60 | 548,100 | — | — |
| 2022-08-09 | $4.93 | $5.49 | 379,700 | — | — |
| 2022-08-08 | $4.72 | $5.26 | 520,800 | — | — |
| 2022-08-05 | $4.76 | $5.30 | 816,000 | — | — |
| 2022-08-04 | $4.30 | $4.79 | 866,200 | — | — |
| 2022-08-03 | $4.03 | $4.49 | 549,800 | — | — |
| 2022-08-02 | $3.73 | $4.15 | 525,500 | — | — |
| 2022-08-01 | $3.62 | $4.03 | 487,600 | — | — |
| 2022-07-29 | $3.54 | $3.94 | 398,900 | — | — |
| 2022-07-28 | $3.39 | $3.78 | 280,400 | — | — |
| 2022-07-27 | $3.24 | $3.61 | 186,100 | — | — |
| 2022-07-26 | $3.05 | $3.40 | 239,800 | — | — |
| 2022-07-25 | $3.09 | $3.44 | 181,300 | — | — |
| 2022-07-22 | $3.01 | $3.35 | 349,200 | — | — |
| 2022-07-21 | $2.92 | $3.25 | 362,400 | — | — |
| 2022-07-20 | $3.08 | $3.43 | 481,600 | — | — |
| 2022-07-19 | $3.10 | $3.45 | 433,000 | — | — |
| 2022-07-18 | $3.10 | $3.45 | 1,053,200 | — | — |
| 2022-07-15 | $2.82 | $3.14 | 498,000 | — | — |
| 2022-07-14 | $2.65 | $2.95 | 406,600 | — | — |
| 2022-07-13 | $2.65 | $2.95 | 279,100 | — | — |
| 2022-07-12 | $2.67 | $2.97 | 256,400 | — | — |
| 2022-07-11 | $2.70 | $3.01 | 329,600 | — | — |
| 2022-07-08 | $2.84 | $3.16 | 301,800 | — | — |
| 2022-07-07 | $2.84 | $3.16 | 617,400 | — | — |
| 2022-07-06 | $2.75 | $3.06 | 577,400 | — | — |
| 2022-07-05 | $2.73 | $3.04 | 630,500 | — | — |
| 2022-07-01 | $2.79 | $3.11 | 669,100 | — | — |
| 2022-06-30 | $2.62 | $2.92 | 674,600 | — | — |
| 2022-06-29 | $2.54 | $2.83 | 908,300 | — | — |
| 2022-06-28 | $2.59 | $2.88 | 768,500 | — | — |
| 2022-06-27 | $2.71 | $3.02 | 670,000 | — | — |
| 2022-06-24 | $2.65 | $2.95 | 849,200 | — | — |
| 2022-06-23 | $2.63 | $2.93 | 581,000 | — | — |
| 2022-06-22 | $2.73 | $3.04 | 1,344,400 | — | — |
| 2022-06-21 | $2.79 | $3.11 | 796,600 | — | — |
| 2022-06-17 | $2.73 | $3.04 | 5,113,900 | — | — |
| 2022-06-16 | $2.89 | $3.22 | 1,376,900 | — | — |
| 2022-06-15 | $3.15 | $3.51 | 759,500 | — | — |
| 2022-06-14 | $3.34 | $3.72 | 469,700 | — | — |
| 2022-06-13 | $3.38 | $3.76 | 561,000 | — | — |
| 2022-06-10 | $3.72 | $4.14 | 417,900 | — | — |
| 2022-06-09 | $3.86 | $4.30 | 449,500 | — | — |
| 2022-06-08 | $3.78 | $4.21 | 431,300 | — | — |
| 2022-06-07 | $3.76 | $4.19 | 547,800 | — | — |
| 2022-06-06 | $3.65 | $4.07 | 607,900 | — | — |
| 2022-06-03 | $3.48 | $3.88 | 922,900 | — | — |
| 2022-06-02 | $3.61 | $4.02 | 647,100 | — | — |
| 2022-06-01 | $3.61 | $4.02 | 732,400 | — | — |
| 2022-05-31 | $3.85 | $4.29 | 894,800 | — | — |
| 2022-05-27 | $4.07 | $4.53 | 956,200 | — | — |
| 2022-05-26 | $4.16 | $4.63 | 695,900 | — | — |
| 2022-05-25 | $4.01 | $4.47 | 656,600 | — | — |
| 2022-05-24 | $4.00 | $4.46 | 506,800 | — | — |
| 2022-05-23 | $4.21 | $4.69 | 764,300 | — | — |
| 2022-05-20 | $4.62 | $5.15 | 344,200 | — | — |
| 2022-05-19 | $4.69 | $5.22 | 2,876,100 | — | — |
| 2022-05-18 | $4.90 | $5.46 | 2,091,500 | — | — |
| 2022-05-17 | $5.20 | $5.79 | 209,000 | — | — |
| 2022-05-16 | $4.98 | $5.55 | 263,200 | — | — |
| 2022-05-13 | $4.86 | $5.41 | 465,100 | — | — |
| 2022-05-12 | $4.77 | $5.31 | 174,100 | — | — |
| 2022-05-11 | $4.85 | $5.40 | 300,300 | — | — |
| 2022-05-10 | $4.76 | $5.30 | 246,900 | — | — |
| 2022-05-09 | $4.92 | $5.48 | 321,300 | — | — |
| 2022-05-06 | $5.12 | $5.70 | 204,400 | — | — |
| 2022-05-05 | $5.37 | $5.98 | 363,900 | — | — |
| 2022-05-04 | $5.56 | $6.19 | 304,400 | — | — |
| 2022-05-03 | $5.16 | $5.75 | 301,900 | — | — |
| 2022-05-02 | $4.86 | $5.41 | 231,000 | — | — |
| 2022-04-29 | $5.13 | $5.71 | 234,200 | — | — |
| 2022-04-28 | $5.12 | $5.70 | 229,700 | — | — |
| 2022-04-27 | $4.98 | $5.55 | 208,300 | — | — |
| 2022-04-26 | $5.15 | $5.74 | 422,100 | — | — |
| 2022-04-25 | $5.12 | $5.70 | 290,300 | — | — |
| 2022-04-22 | $5.30 | $5.90 | 207,400 | — | — |
| 2022-04-21 | $5.76 | $6.42 | 743,600 | — | — |
| 2022-04-20 | $5.80 | $6.46 | 220,100 | — | — |
| 2022-04-19 | $5.54 | $6.17 | 501,800 | — | — |
| 2022-04-18 | $5.47 | $6.09 | 204,900 | — | — |
| 2022-04-14 | $5.52 | $6.15 | 197,400 | — | — |
| 2022-04-13 | $5.46 | $6.08 | 257,400 | — | — |
| 2022-04-12 | $5.41 | $6.03 | 256,400 | — | — |
| 2022-04-11 | $5.72 | $6.37 | 505,100 | — | — |
| 2022-04-08 | $6.05 | $6.74 | 675,600 | — | — |
| 2022-04-07 | $5.85 | $6.52 | 1,079,000 | — | — |
| 2022-04-06 | $5.87 | $6.54 | 348,400 | — | — |
| 2022-04-05 | $6.38 | $7.11 | 396,900 | — | — |
| 2022-04-04 | $6.64 | $7.40 | 258,200 | — | — |
| 2022-04-01 | $6.62 | $7.37 | 302,300 | — | — |
| 2022-03-31 | $6.57 | $7.32 | 194,300 | — | — |
| 2022-03-30 | $6.48 | $7.22 | 229,000 | — | — |
| 2022-03-29 | $6.58 | $7.33 | 300,200 | — | — |
| 2022-03-28 | $6.62 | $7.37 | 248,600 | — | — |
| 2022-03-25 | $6.73 | $7.50 | 218,800 | — | — |
| 2022-03-24 | $6.66 | $7.42 | 174,100 | — | — |
| 2022-03-23 | $6.57 | $7.32 | 219,600 | — | — |
| 2022-03-22 | $6.79 | $7.56 | 281,100 | — | — |
| 2022-03-21 | $6.79 | $7.56 | 329,800 | — | — |
| 2022-03-18 | $6.73 | $7.50 | 913,000 | — | — |
| 2022-03-17 | $6.26 | $6.97 | 335,000 | — | — |
| 2022-03-16 | $6.21 | $6.92 | 539,300 | — | — |
| 2022-03-15 | $6.46 | $7.20 | 249,100 | — | — |
| 2022-03-14 | $6.24 | $6.95 | 309,300 | — | — |
| 2022-03-11 | $6.41 | $7.14 | 366,100 | — | — |
| 2022-03-10 | $6.46 | $7.20 | 434,500 | — | — |
| 2022-03-09 | $6.21 | $6.92 | 290,100 | — | — |
| 2022-03-08 | $6.04 | $6.73 | 1,625,200 | — | — |
| 2022-03-07 | $6.18 | $6.88 | 420,000 | — | — |
| 2022-03-04 | $6.25 | $6.96 | 401,500 | — | — |
| 2022-03-03 | $6.29 | $7.01 | 531,400 | — | — |
| 2022-03-02 | $6.06 | $6.75 | 497,400 | — | — |
| 2022-03-01 | $5.76 | $6.42 | 444,300 | — | — |
| 2022-02-28 | $5.87 | $6.54 | 536,500 | — | — |
| 2022-02-25 | $6.02 | $6.71 | 654,800 | — | — |
| 2022-02-24 | $5.51 | $6.14 | 909,500 | — | — |
| 2022-02-23 | $5.15 | $5.74 | 294,900 | — | — |
| 2022-02-22 | $5.18 | $5.77 | 207,700 | — | — |
| 2022-02-18 | $5.41 | $6.03 | 252,900 | — | — |
| 2022-02-17 | $5.20 | $5.79 | 240,700 | — | — |
| 2022-02-16 | $5.23 | $5.83 | 699,400 | — | — |
| 2022-02-15 | $5.24 | $5.84 | 354,600 | — | — |
| 2022-02-14 | $5.13 | $5.71 | 284,400 | — | — |
| 2022-02-11 | $5.23 | $5.83 | 1,085,500 | — | — |
| 2022-02-10 | $5.15 | $5.74 | 1,175,800 | — | — |
| 2022-02-09 | $5.31 | $5.91 | 859,400 | — | — |
| 2022-02-08 | $5.48 | $6.10 | 292,100 | — | — |
| 2022-02-07 | $5.48 | $6.10 | 173,500 | — | — |
| 2022-02-04 | $5.48 | $6.10 | 596,400 | — | — |
| 2022-02-03 | $5.61 | $6.25 | 594,500 | — | — |
| 2022-02-02 | $6.16 | $6.86 | 222,000 | — | — |
| 2022-02-01 | $6.19 | $6.89 | 225,400 | — | — |
| 2022-01-31 | $6.23 | $6.94 | 170,700 | — | — |
| 2022-01-28 | $6.17 | $6.87 | 156,000 | — | — |
| 2022-01-27 | $6.06 | $6.75 | 159,700 | — | — |
| 2022-01-26 | $6.21 | $6.92 | 169,900 | — | — |
| 2022-01-25 | $6.39 | $7.12 | 145,800 | — | — |
| 2022-01-24 | $6.32 | $7.04 | 226,400 | — | — |
| 2022-01-21 | $6.47 | $7.21 | 320,100 | — | — |
| 2022-01-20 | $6.67 | $7.43 | 285,700 | — | — |
| 2022-01-19 | $6.70 | $7.46 | 201,300 | — | — |
| 2022-01-18 | $6.76 | $7.53 | 256,100 | — | — |
| 2022-01-14 | $6.60 | $7.35 | 189,400 | — | — |
| 2022-01-13 | $6.62 | $7.37 | 238,000 | — | — |
| 2022-01-12 | $6.46 | $7.20 | 434,400 | — | — |
| 2022-01-11 | $6.20 | $6.91 | 175,400 | — | — |
| 2022-01-10 | $6.15 | $6.85 | 287,500 | — | — |
| 2022-01-07 | $6.02 | $6.71 | 182,800 | — | — |
| 2022-01-06 | $6.02 | $6.71 | 197,800 | — | — |
| 2022-01-05 | $5.97 | $6.65 | 398,700 | — | — |
| 2022-01-04 | $5.92 | $6.59 | 209,400 | — | — |
| 2022-01-03 | $5.84 | $6.50 | 216,700 | — | — |