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
- 2014-04-17 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 | $6.18 | $7.15 | 4,594,000 | — | — |
| 2022-12-29 | $5.99 | $6.93 | 3,340,300 | — | — |
| 2022-12-28 | $5.58 | $6.46 | 2,877,000 | — | — |
| 2022-12-27 | $5.71 | $6.61 | 5,381,100 | — | — |
| 2022-12-23 | $5.94 | $6.88 | 2,784,300 | — | — |
| 2022-12-22 | $5.93 | $6.86 | 2,965,800 | — | — |
| 2022-12-21 | $6.09 | $7.05 | 3,035,700 | — | — |
| 2022-12-20 | $6.13 | $7.10 | 3,133,600 | — | — |
| 2022-12-19 | $5.93 | $6.86 | 6,906,400 | — | — |
| 2022-12-16 | $6.01 | $6.96 | 9,952,600 | — | — |
| 2022-12-15 | $6.09 | $7.05 | 3,336,200 | — | — |
| 2022-12-14 | $6.15 | $7.12 | 3,628,900 | — | — |
| 2022-12-13 | $6.23 | $7.21 | 5,545,800 | — | — |
| 2022-12-12 | $6.45 | $7.47 | 5,207,600 | — | — |
| 2022-12-09 | $6.09 | $7.05 | 9,479,000 | — | — |
| 2022-12-08 | $6.06 | $7.02 | 8,544,700 | — | — |
| 2022-12-07 | $5.85 | $6.77 | 3,687,800 | — | — |
| 2022-12-06 | $5.94 | $6.88 | 3,756,700 | — | — |
| 2022-12-05 | $6.04 | $6.99 | 5,346,000 | — | — |
| 2022-12-02 | $6.22 | $7.20 | 5,545,200 | — | — |
| 2022-12-01 | $6.01 | $6.96 | 6,264,600 | — | — |
| 2022-11-30 | $6.11 | $7.07 | 78,563,300 | — | — |
| 2022-11-29 | $5.78 | $6.69 | 22,007,600 | — | — |
| 2022-11-28 | $5.43 | $6.29 | 8,582,400 | — | — |
| 2022-11-25 | $5.33 | $6.17 | 2,593,000 | — | — |
| 2022-11-23 | $5.25 | $6.08 | 8,514,300 | — | — |
| 2022-11-22 | $4.83 | $5.59 | 6,384,800 | — | — |
| 2022-11-21 | $4.69 | $5.43 | 5,298,800 | — | — |
| 2022-11-18 | $5.07 | $5.87 | 4,247,600 | — | — |
| 2022-11-17 | $5.19 | $6.01 | 4,079,000 | — | — |
| 2022-11-16 | $5.38 | $6.23 | 4,433,500 | — | — |
| 2022-11-15 | $5.65 | $6.54 | 4,869,200 | — | — |
| 2022-11-14 | $5.53 | $6.40 | 5,173,100 | — | — |
| 2022-11-11 | $5.48 | $6.34 | 5,507,500 | — | — |
| 2022-11-10 | $5.19 | $6.01 | 7,245,200 | — | — |
| 2022-11-09 | $4.53 | $5.24 | 5,300,100 | — | — |
| 2022-11-08 | $4.81 | $5.57 | 4,551,900 | — | — |
| 2022-11-07 | $4.66 | $5.39 | 5,051,600 | — | — |
| 2022-11-04 | $4.61 | $5.34 | 7,909,700 | — | — |
| 2022-11-03 | $4.67 | $5.41 | 9,764,200 | — | — |
| 2022-11-02 | $5.05 | $5.85 | 8,058,700 | — | — |
| 2022-11-01 | $5.95 | $6.89 | 8,713,700 | — | — |
| 2022-10-31 | $5.81 | $6.73 | 5,705,900 | — | — |
| 2022-10-28 | $5.56 | $6.44 | 5,317,000 | — | — |
| 2022-10-27 | $5.58 | $6.46 | 5,005,400 | — | — |
| 2022-10-26 | $5.59 | $6.47 | 4,167,100 | — | — |
| 2022-10-25 | $5.60 | $6.48 | 6,912,600 | — | — |
| 2022-10-24 | $5.32 | $6.16 | 5,962,700 | — | — |
| 2022-10-21 | $5.67 | $6.56 | 4,882,800 | — | — |
| 2022-10-20 | $5.64 | $6.53 | 3,408,200 | — | — |
| 2022-10-19 | $5.53 | $6.40 | 3,922,700 | — | — |
| 2022-10-18 | $5.77 | $6.68 | 3,439,400 | — | — |
| 2022-10-17 | $5.60 | $6.48 | 5,034,100 | — | — |
| 2022-10-14 | $5.41 | $6.26 | 4,501,700 | — | — |
| 2022-10-13 | $5.45 | $6.31 | 4,997,000 | — | — |
| 2022-10-12 | $5.27 | $6.10 | 5,588,700 | — | — |
| 2022-10-11 | $5.06 | $5.86 | 11,027,800 | — | — |
| 2022-10-10 | $5.17 | $5.98 | 5,743,100 | — | — |
| 2022-10-07 | $5.22 | $6.04 | 4,569,000 | — | — |
| 2022-10-06 | $5.45 | $6.31 | 4,886,300 | — | — |
| 2022-10-05 | $5.85 | $6.77 | 5,049,700 | — | — |
| 2022-10-04 | $5.98 | $6.92 | 6,259,200 | — | — |
| 2022-10-03 | $5.35 | $6.19 | 5,241,000 | — | — |
| 2022-09-30 | $5.15 | $5.96 | 5,688,400 | — | — |
| 2022-09-29 | $5.22 | $6.04 | 7,294,300 | — | — |
| 2022-09-28 | $5.48 | $6.34 | 7,362,400 | — | — |
| 2022-09-27 | $5.10 | $5.90 | 6,267,600 | — | — |
| 2022-09-26 | $5.06 | $5.86 | 6,616,000 | — | — |
| 2022-09-23 | $5.42 | $6.27 | 7,774,900 | — | — |
| 2022-09-22 | $5.93 | $6.86 | 6,622,300 | — | — |
| 2022-09-21 | $6.25 | $7.24 | 4,609,600 | — | — |
| 2022-09-20 | $6.44 | $7.46 | 2,709,300 | — | — |
| 2022-09-19 | $6.60 | $7.64 | 3,602,000 | — | — |
| 2022-09-16 | $6.44 | $7.46 | 8,168,300 | — | — |
| 2022-09-15 | $6.87 | $7.95 | 4,733,100 | — | — |
| 2022-09-14 | $6.69 | $7.74 | 5,456,800 | — | — |
| 2022-09-13 | $6.46 | $7.48 | 3,893,500 | — | — |
| 2022-09-12 | $6.84 | $7.92 | 5,363,900 | — | — |
| 2022-09-09 | $6.68 | $7.73 | 13,436,600 | — | — |
| 2022-09-08 | $6.54 | $7.57 | 13,643,200 | — | — |
| 2022-09-07 | $7.23 | $8.37 | 3,138,600 | — | — |
| 2022-09-06 | $6.82 | $7.89 | 4,433,100 | — | — |
| 2022-09-02 | $7.10 | $8.22 | 3,204,000 | — | — |
| 2022-09-01 | $7.12 | $8.24 | 5,367,500 | — | — |
| 2022-08-31 | $7.19 | $8.32 | 4,040,900 | — | — |
| 2022-08-30 | $7.27 | $8.42 | 5,836,000 | — | — |
| 2022-08-29 | $7.39 | $8.55 | 3,248,600 | — | — |
| 2022-08-26 | $7.31 | $8.46 | 5,452,600 | — | — |
| 2022-08-25 | $7.37 | $8.53 | 2,835,900 | — | — |
| 2022-08-24 | $7.13 | $8.25 | 5,163,700 | — | — |
| 2022-08-23 | $7.01 | $8.11 | 4,314,800 | — | — |
| 2022-08-22 | $7.17 | $8.30 | 2,644,600 | — | — |
| 2022-08-19 | $7.34 | $8.50 | 4,718,000 | — | — |
| 2022-08-18 | $7.68 | $8.89 | 4,516,300 | — | — |
| 2022-08-17 | $7.66 | $8.87 | 4,722,600 | — | — |
| 2022-08-16 | $8.14 | $9.42 | 4,837,800 | — | — |
| 2022-08-15 | $8.09 | $9.37 | 5,196,600 | — | — |
| 2022-08-12 | $8.15 | $9.43 | 5,588,400 | — | — |
| 2022-08-11 | $7.71 | $8.93 | 4,006,300 | — | — |
| 2022-08-10 | $7.88 | $9.12 | 4,105,700 | — | — |
| 2022-08-09 | $7.44 | $8.61 | 5,024,800 | — | — |
| 2022-08-08 | $7.49 | $8.67 | 8,155,800 | — | — |
| 2022-08-05 | $7.50 | $8.68 | 5,454,400 | — | — |
| 2022-08-04 | $7.43 | $8.60 | 6,778,400 | — | — |
| 2022-08-03 | $7.39 | $8.55 | 7,438,000 | — | — |
| 2022-08-02 | $6.82 | $7.89 | 7,436,500 | — | — |
| 2022-08-01 | $6.26 | $7.25 | 8,495,700 | — | — |
| 2022-07-29 | $6.15 | $7.12 | 6,181,300 | — | — |
| 2022-07-28 | $6.24 | $7.22 | 5,158,900 | — | — |
| 2022-07-27 | $6.21 | $7.19 | 4,198,700 | — | — |
| 2022-07-26 | $5.85 | $6.77 | 4,927,100 | — | — |
| 2022-07-25 | $6.13 | $7.10 | 3,056,000 | — | — |
| 2022-07-22 | $6.14 | $7.11 | 4,133,800 | — | — |
| 2022-07-21 | $6.28 | $7.27 | 3,772,300 | — | — |
| 2022-07-20 | $6.52 | $7.55 | 4,804,500 | — | — |
| 2022-07-19 | $6.36 | $7.36 | 6,955,200 | — | — |
| 2022-07-18 | $5.98 | $6.92 | 6,655,900 | — | — |
| 2022-07-15 | $5.67 | $6.56 | 11,201,400 | — | — |
| 2022-07-14 | $5.59 | $6.47 | 11,002,200 | — | — |
| 2022-07-13 | $5.96 | $6.90 | 6,890,100 | — | — |
| 2022-07-12 | $6.36 | $7.36 | 6,341,600 | — | — |
| 2022-07-11 | $6.34 | $7.34 | 5,322,500 | — | — |
| 2022-07-08 | $6.82 | $7.89 | 3,747,300 | — | — |
| 2022-07-07 | $6.85 | $7.93 | 5,009,400 | — | — |
| 2022-07-06 | $6.60 | $7.64 | 7,124,200 | — | — |
| 2022-07-05 | $6.38 | $7.39 | 8,750,900 | — | — |
| 2022-07-01 | $6.14 | $7.11 | 6,533,900 | — | — |
| 2022-06-30 | $5.83 | $6.75 | 7,305,600 | — | — |
| 2022-06-29 | $6.12 | $7.08 | 5,582,100 | — | — |
| 2022-06-28 | $6.19 | $7.17 | 7,479,800 | — | — |
| 2022-06-27 | $6.50 | $7.52 | 8,723,700 | — | — |
| 2022-06-24 | $6.29 | $7.28 | 48,509,800 | — | — |
| 2022-06-23 | $5.98 | $6.92 | 5,289,800 | — | — |
| 2022-06-22 | $6.01 | $6.96 | 4,397,200 | — | — |
| 2022-06-21 | $6.01 | $6.96 | 7,085,100 | — | — |
| 2022-06-17 | $6.01 | $6.96 | 9,929,500 | — | — |
| 2022-06-16 | $5.59 | $6.47 | 8,565,800 | — | — |
| 2022-06-15 | $6.31 | $7.30 | 13,188,100 | — | — |
| 2022-06-14 | $5.78 | $6.69 | 9,176,300 | — | — |
| 2022-06-13 | $6.03 | $6.97 | 7,849,500 | — | — |
| 2022-06-10 | $6.86 | $7.94 | 17,565,500 | — | — |
| 2022-06-09 | $7.28 | $8.43 | 6,061,700 | — | — |
| 2022-06-08 | $7.58 | $8.77 | 13,711,900 | — | — |
| 2022-06-07 | $7.56 | $8.75 | 6,498,200 | — | — |
| 2022-06-06 | $7.72 | $8.94 | 5,974,000 | — | — |
| 2022-06-03 | $7.61 | $8.81 | 4,991,700 | — | — |
| 2022-06-02 | $7.83 | $9.06 | 5,924,500 | — | — |
| 2022-06-01 | $7.55 | $8.74 | 5,787,200 | — | — |
| 2022-05-31 | $7.51 | $8.69 | 5,385,200 | — | — |
| 2022-05-27 | $7.53 | $8.72 | 6,458,100 | — | — |
| 2022-05-26 | $7.47 | $8.65 | 5,160,300 | — | — |
| 2022-05-25 | $7.16 | $8.29 | 5,646,800 | — | — |
| 2022-05-24 | $6.69 | $7.74 | 6,560,900 | — | — |
| 2022-05-23 | $7.26 | $8.40 | 9,284,300 | — | — |
| 2022-05-20 | $7.23 | $8.37 | 8,833,400 | — | — |
| 2022-05-19 | $7.05 | $8.16 | 12,286,000 | — | — |
| 2022-05-18 | $7.03 | $8.14 | 8,327,100 | — | — |
| 2022-05-17 | $7.31 | $8.46 | 9,608,800 | — | — |
| 2022-05-16 | $6.75 | $7.81 | 8,042,500 | — | — |
| 2022-05-13 | $7.05 | $8.16 | 14,269,900 | — | — |
| 2022-05-12 | $6.56 | $7.59 | 15,323,600 | — | — |
| 2022-05-11 | $6.61 | $7.65 | 30,595,400 | — | — |
| 2022-05-10 | $7.61 | $8.81 | 19,088,700 | — | — |
| 2022-05-09 | $7.95 | $9.20 | 12,769,000 | — | — |
| 2022-05-06 | $8.67 | $10.04 | 7,974,400 | — | — |
| 2022-05-05 | $8.96 | $10.37 | 9,700,300 | — | — |
| 2022-05-04 | $9.57 | $11.08 | 11,907,000 | — | — |
| 2022-05-03 | $9.35 | $10.82 | 10,642,000 | — | — |
| 2022-05-02 | $10.55 | $12.21 | 6,853,000 | — | — |
| 2022-04-29 | $10.47 | $12.12 | 4,995,700 | — | — |
| 2022-04-28 | $11.06 | $12.80 | 7,698,100 | — | — |
| 2022-04-27 | $10.95 | $12.68 | 5,671,300 | — | — |
| 2022-04-26 | $10.77 | $12.47 | 5,069,700 | — | — |
| 2022-04-25 | $11.14 | $12.90 | 12,192,900 | — | — |
| 2022-04-22 | $10.74 | $12.43 | 7,735,300 | — | — |
| 2022-04-21 | $10.86 | $12.57 | 13,993,900 | — | — |
| 2022-04-20 | $10.72 | $12.41 | 15,291,600 | — | — |
| 2022-04-19 | $11.06 | $12.80 | 4,771,700 | — | — |
| 2022-04-18 | $10.69 | $12.37 | 3,178,800 | — | — |
| 2022-04-14 | $10.99 | $12.72 | 4,050,700 | — | — |
| 2022-04-13 | $11.21 | $12.98 | 4,693,800 | — | — |
| 2022-04-12 | $10.58 | $12.25 | 3,193,000 | — | — |
| 2022-04-11 | $10.50 | $12.16 | 2,597,200 | — | — |
| 2022-04-08 | $10.32 | $11.95 | 3,463,600 | — | — |
| 2022-04-07 | $10.55 | $12.21 | 4,504,900 | — | — |
| 2022-04-06 | $10.82 | $12.53 | 5,434,500 | — | — |
| 2022-04-05 | $11.04 | $12.78 | 5,479,200 | — | — |
| 2022-04-04 | $11.60 | $13.43 | 5,444,600 | — | — |
| 2022-04-01 | $11.17 | $12.93 | 4,974,400 | — | — |
| 2022-03-31 | $11.43 | $13.23 | 5,230,500 | — | — |
| 2022-03-30 | $11.41 | $13.21 | 3,619,300 | — | — |
| 2022-03-29 | $11.47 | $13.28 | 9,589,200 | — | — |
| 2022-03-28 | $10.79 | $12.49 | 2,958,200 | — | — |
| 2022-03-25 | $10.75 | $12.44 | 4,279,100 | — | — |
| 2022-03-24 | $10.70 | $12.39 | 2,935,000 | — | — |
| 2022-03-23 | $10.74 | $12.43 | 3,921,400 | — | — |
| 2022-03-22 | $10.75 | $12.44 | 7,297,900 | — | — |
| 2022-03-21 | $10.53 | $12.19 | 10,116,600 | — | — |
| 2022-03-18 | $10.70 | $12.39 | 12,413,000 | — | — |
| 2022-03-17 | $10.68 | $12.36 | 12,019,700 | — | — |
| 2022-03-16 | $10.66 | $12.34 | 10,008,900 | — | — |
| 2022-03-15 | $9.59 | $11.10 | 10,194,600 | — | — |
| 2022-03-14 | $9.07 | $10.50 | 12,477,700 | — | — |
| 2022-03-11 | $9.11 | $10.55 | 9,048,100 | — | — |
| 2022-03-10 | $9.38 | $10.86 | 9,572,500 | — | — |
| 2022-03-09 | $9.23 | $10.68 | 8,463,700 | — | — |
| 2022-03-08 | $8.47 | $9.81 | 10,399,900 | — | — |
| 2022-03-07 | $7.95 | $9.20 | 8,907,000 | — | — |
| 2022-03-04 | $8.79 | $10.18 | 7,010,300 | — | — |
| 2022-03-03 | $9.50 | $11.00 | 7,089,400 | — | — |
| 2022-03-02 | $10.04 | $11.62 | 5,784,100 | — | — |
| 2022-03-01 | $9.91 | $11.47 | 9,807,400 | — | — |
| 2022-02-28 | $10.93 | $12.65 | 8,341,400 | — | — |
| 2022-02-25 | $11.37 | $13.16 | 6,070,900 | — | — |
| 2022-02-24 | $11.49 | $13.30 | 8,198,100 | — | — |
| 2022-02-23 | $11.11 | $12.86 | 5,028,100 | — | — |
| 2022-02-22 | $11.48 | $13.29 | 6,420,600 | — | — |
| 2022-02-18 | $11.52 | $13.34 | 5,639,400 | — | — |
| 2022-02-17 | $11.86 | $13.73 | 11,576,900 | — | — |
| 2022-02-16 | $11.89 | $13.76 | 14,647,700 | — | — |
| 2022-02-15 | $10.97 | $12.70 | 20,473,000 | — | — |
| 2022-02-14 | $9.00 | $10.42 | 6,198,900 | — | — |
| 2022-02-11 | $9.23 | $10.68 | 6,602,100 | — | — |
| 2022-02-10 | $9.56 | $11.07 | 7,020,500 | — | — |
| 2022-02-09 | $9.78 | $11.32 | 10,465,500 | — | — |
| 2022-02-08 | $9.22 | $10.67 | 11,769,500 | — | — |
| 2022-02-07 | $8.59 | $9.94 | 16,830,800 | — | — |
| 2022-02-04 | $8.36 | $9.68 | 15,634,100 | — | — |
| 2022-02-03 | $8.39 | $9.71 | 11,131,700 | — | — |
| 2022-02-02 | $9.25 | $10.71 | 3,432,000 | — | — |
| 2022-02-01 | $9.41 | $10.89 | 5,724,000 | — | — |
| 2022-01-31 | $9.15 | $10.59 | 4,866,900 | — | — |
| 2022-01-28 | $8.71 | $10.08 | 4,670,800 | — | — |
| 2022-01-27 | $8.55 | $9.90 | 4,820,800 | — | — |
| 2022-01-26 | $8.75 | $10.13 | 5,892,500 | — | — |
| 2022-01-25 | $8.67 | $10.04 | 4,836,500 | — | — |
| 2022-01-24 | $8.64 | $10.00 | 14,302,000 | — | — |
| 2022-01-21 | $8.61 | $9.97 | 7,172,600 | — | — |
| 2022-01-20 | $9.36 | $10.84 | 6,311,800 | — | — |
| 2022-01-19 | $9.17 | $10.62 | 7,845,600 | — | — |
| 2022-01-18 | $9.46 | $10.95 | 5,063,600 | — | — |
| 2022-01-14 | $9.67 | $11.19 | 6,253,400 | — | — |
| 2022-01-13 | $9.52 | $11.02 | 5,902,800 | — | — |
| 2022-01-12 | $9.24 | $10.70 | 4,095,400 | — | — |
| 2022-01-11 | $9.43 | $10.92 | 5,450,400 | — | — |
| 2022-01-10 | $9.33 | $10.80 | 5,589,100 | — | — |
| 2022-01-07 | $9.30 | $10.77 | 5,182,500 | — | — |
| 2022-01-06 | $9.33 | $10.80 | 5,487,300 | — | — |
| 2022-01-05 | $8.96 | $10.37 | 6,963,500 | — | — |
| 2022-01-04 | $9.31 | $10.78 | 4,345,000 | — | — |
| 2022-01-03 | $9.08 | $10.51 | 7,207,600 | — | — |