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
- 2002-02-05 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 | $5.32 | $5.32 | 59,500 | — | — |
| 2022-12-29 | $5.27 | $5.27 | 62,600 | — | — |
| 2022-12-28 | $5.13 | $5.13 | 85,400 | — | — |
| 2022-12-27 | $5.19 | $5.19 | 27,000 | — | — |
| 2022-12-23 | $5.16 | $5.16 | 45,000 | — | — |
| 2022-12-22 | $5.17 | $5.17 | 59,200 | — | — |
| 2022-12-21 | $5.29 | $5.29 | 22,600 | — | — |
| 2022-12-20 | $5.27 | $5.27 | 59,100 | — | — |
| 2022-12-19 | $5.07 | $5.07 | 60,000 | — | — |
| 2022-12-16 | $5.38 | $5.38 | 40,700 | — | — |
| 2022-12-15 | $5.29 | $5.29 | 80,500 | — | — |
| 2022-12-14 | $5.76 | $5.76 | 45,800 | — | — |
| 2022-12-13 | $6.02 | $6.02 | 67,200 | — | — |
| 2022-12-12 | $6.02 | $6.02 | 71,400 | — | — |
| 2022-12-09 | $5.64 | $5.64 | 74,200 | — | — |
| 2022-12-08 | $5.78 | $5.78 | 51,800 | — | — |
| 2022-12-07 | $5.66 | $5.66 | 48,500 | — | — |
| 2022-12-06 | $5.43 | $5.43 | 23,000 | — | — |
| 2022-12-05 | $5.54 | $5.54 | 103,200 | — | — |
| 2022-12-02 | $5.80 | $5.80 | 52,600 | — | — |
| 2022-12-01 | $5.74 | $5.74 | 68,500 | — | — |
| 2022-11-30 | $5.48 | $5.48 | 73,400 | — | — |
| 2022-11-29 | $5.09 | $5.09 | 75,800 | — | — |
| 2022-11-28 | $5.11 | $5.11 | 53,900 | — | — |
| 2022-11-25 | $5.55 | $5.55 | 16,400 | — | — |
| 2022-11-23 | $5.67 | $5.67 | 50,100 | — | — |
| 2022-11-22 | $5.72 | $5.72 | 72,500 | — | — |
| 2022-11-21 | $5.48 | $5.48 | 45,900 | — | — |
| 2022-11-18 | $5.54 | $5.54 | 18,700 | — | — |
| 2022-11-17 | $5.51 | $5.51 | 31,600 | — | — |
| 2022-11-16 | $5.33 | $5.33 | 16,200 | — | — |
| 2022-11-15 | $5.35 | $5.35 | 39,100 | — | — |
| 2022-11-14 | $5.63 | $5.63 | 119,900 | — | — |
| 2022-11-11 | $5.73 | $5.73 | 68,600 | — | — |
| 2022-11-10 | $5.62 | $5.62 | 88,700 | — | — |
| 2022-11-09 | $4.97 | $4.97 | 80,800 | — | — |
| 2022-11-08 | $5.08 | $5.08 | 69,600 | — | — |
| 2022-11-07 | $4.80 | $4.80 | 24,600 | — | — |
| 2022-11-04 | $4.77 | $4.77 | 76,900 | — | — |
| 2022-11-03 | $4.21 | $4.21 | 143,500 | — | — |
| 2022-11-02 | $4.31 | $4.31 | 56,200 | — | — |
| 2022-11-01 | $4.63 | $4.63 | 43,800 | — | — |
| 2022-10-31 | $4.51 | $4.51 | 22,900 | — | — |
| 2022-10-28 | $4.55 | $4.55 | 30,200 | — | — |
| 2022-10-27 | $4.58 | $4.58 | 32,400 | — | — |
| 2022-10-26 | $4.80 | $4.80 | 56,600 | — | — |
| 2022-10-25 | $4.54 | $4.54 | 16,400 | — | — |
| 2022-10-24 | $4.39 | $4.39 | 36,100 | — | — |
| 2022-10-21 | $4.52 | $4.52 | 46,200 | — | — |
| 2022-10-20 | $4.30 | $4.30 | 22,500 | — | — |
| 2022-10-19 | $4.25 | $4.25 | 56,100 | — | — |
| 2022-10-18 | $4.36 | $4.36 | 30,400 | — | — |
| 2022-10-17 | $4.24 | $4.24 | 25,000 | — | — |
| 2022-10-14 | $4.25 | $4.25 | 30,900 | — | — |
| 2022-10-13 | $4.54 | $4.54 | 28,500 | — | — |
| 2022-10-12 | $4.52 | $4.52 | 24,300 | — | — |
| 2022-10-11 | $4.45 | $4.45 | 33,100 | — | — |
| 2022-10-10 | $4.65 | $4.65 | 19,500 | — | — |
| 2022-10-07 | $4.46 | $4.46 | 79,700 | — | — |
| 2022-10-06 | $4.73 | $4.73 | 91,800 | — | — |
| 2022-10-05 | $4.76 | $4.76 | 43,200 | — | — |
| 2022-10-04 | $4.89 | $4.89 | 33,800 | — | — |
| 2022-10-03 | $4.83 | $4.83 | 67,300 | — | — |
| 2022-09-30 | $4.68 | $4.68 | 78,500 | — | — |
| 2022-09-29 | $4.47 | $4.47 | 91,800 | — | — |
| 2022-09-28 | $4.37 | $4.37 | 115,100 | — | — |
| 2022-09-27 | $4.17 | $4.17 | 50,400 | — | — |
| 2022-09-26 | $4.19 | $4.19 | 117,300 | — | — |
| 2022-09-23 | $4.48 | $4.48 | 78,500 | — | — |
| 2022-09-22 | $4.72 | $4.72 | 28,700 | — | — |
| 2022-09-21 | $4.85 | $4.85 | 50,700 | — | — |
| 2022-09-20 | $4.77 | $4.77 | 19,300 | — | — |
| 2022-09-19 | $4.92 | $4.92 | 148,400 | — | — |
| 2022-09-16 | $5.00 | $5.00 | 125,100 | — | — |
| 2022-09-15 | $5.49 | $5.49 | 83,400 | — | — |
| 2022-09-14 | $5.87 | $5.87 | 97,900 | — | — |
| 2022-09-13 | $5.44 | $5.44 | 123,300 | — | — |
| 2022-09-12 | $5.77 | $5.77 | 73,400 | — | — |
| 2022-09-09 | $5.20 | $5.20 | 88,000 | — | — |
| 2022-09-08 | $4.97 | $4.97 | 82,600 | — | — |
| 2022-09-07 | $4.73 | $4.73 | 28,000 | — | — |
| 2022-09-06 | $4.58 | $4.58 | 30,900 | — | — |
| 2022-09-02 | $4.69 | $4.69 | 36,500 | — | — |
| 2022-09-01 | $4.51 | $4.51 | 104,900 | — | — |
| 2022-08-31 | $4.80 | $4.80 | 31,700 | — | — |
| 2022-08-30 | $4.81 | $4.81 | 46,500 | — | — |
| 2022-08-29 | $4.99 | $4.99 | 65,900 | — | — |
| 2022-08-26 | $5.12 | $5.12 | 502,600 | — | — |
| 2022-08-25 | $5.30 | $5.30 | 21,400 | — | — |
| 2022-08-24 | $5.26 | $5.26 | 30,500 | — | — |
| 2022-08-23 | $5.07 | $5.07 | 51,500 | — | — |
| 2022-08-22 | $4.88 | $4.88 | 49,900 | — | — |
| 2022-08-19 | $5.05 | $5.05 | 27,200 | — | — |
| 2022-08-18 | $5.24 | $5.24 | 15,000 | — | — |
| 2022-08-17 | $5.29 | $5.29 | 41,400 | — | — |
| 2022-08-16 | $5.65 | $5.65 | 33,300 | — | — |
| 2022-08-15 | $5.64 | $5.64 | 24,600 | — | — |
| 2022-08-12 | $5.80 | $5.80 | 19,700 | — | — |
| 2022-08-11 | $5.52 | $5.52 | 38,000 | — | — |
| 2022-08-10 | $5.64 | $5.64 | 25,000 | — | — |
| 2022-08-09 | $5.76 | $5.76 | 32,200 | — | — |
| 2022-08-08 | $5.88 | $5.88 | 23,700 | — | — |
| 2022-08-05 | $5.66 | $5.66 | 26,500 | — | — |
| 2022-08-04 | $5.84 | $5.84 | 72,000 | — | — |
| 2022-08-03 | $5.50 | $5.50 | 37,600 | — | — |
| 2022-08-02 | $5.53 | $5.53 | 85,100 | — | — |
| 2022-08-01 | $5.62 | $5.62 | 3,100 | — | — |
| 2022-07-29 | $5.54 | $5.54 | 27,400 | — | — |
| 2022-07-28 | $5.65 | $5.65 | 31,400 | — | — |
| 2022-07-27 | $5.22 | $5.22 | 38,800 | — | — |
| 2022-07-26 | $4.81 | $4.81 | 12,700 | — | — |
| 2022-07-25 | $4.86 | $4.86 | 49,500 | — | — |
| 2022-07-22 | $5.07 | $5.07 | 80,400 | — | — |
| 2022-07-21 | $4.81 | $4.81 | 15,800 | — | — |
| 2022-07-20 | $4.65 | $4.65 | 14,200 | — | — |
| 2022-07-19 | $4.71 | $4.71 | 35,400 | — | — |
| 2022-07-18 | $4.59 | $4.59 | 19,500 | — | — |
| 2022-07-15 | $4.51 | $4.51 | 35,500 | — | — |
| 2022-07-14 | $4.66 | $4.66 | 55,600 | — | — |
| 2022-07-13 | $5.01 | $5.01 | 48,100 | — | — |
| 2022-07-12 | $4.89 | $4.89 | 18,100 | — | — |
| 2022-07-11 | $4.92 | $4.92 | 39,500 | — | — |
| 2022-07-08 | $5.12 | $5.12 | 23,300 | — | — |
| 2022-07-07 | $5.15 | $5.15 | 8,500 | — | — |
| 2022-07-06 | $5.13 | $5.13 | 21,300 | — | — |
| 2022-07-05 | $5.09 | $5.09 | 42,700 | — | — |
| 2022-07-01 | $5.57 | $5.57 | 30,600 | — | — |
| 2022-06-30 | $5.29 | $5.29 | 29,900 | — | — |
| 2022-06-29 | $5.48 | $5.48 | 19,600 | — | — |
| 2022-06-28 | $5.58 | $5.58 | 57,800 | — | — |
| 2022-06-27 | $5.89 | $5.89 | 10,800 | — | — |
| 2022-06-24 | $5.95 | $5.95 | 38,200 | — | — |
| 2022-06-23 | $5.98 | $5.98 | 59,700 | — | — |
| 2022-06-22 | $6.21 | $6.21 | 33,600 | — | — |
| 2022-06-21 | $6.31 | $6.31 | 52,100 | — | — |
| 2022-06-17 | $6.51 | $6.51 | 17,600 | — | — |
| 2022-06-16 | $6.52 | $6.52 | 35,600 | — | — |
| 2022-06-15 | $6.56 | $6.56 | 39,800 | — | — |
| 2022-06-14 | $6.38 | $6.38 | 107,100 | — | — |
| 2022-06-13 | $6.87 | $6.87 | 61,300 | — | — |
| 2022-06-10 | $7.30 | $7.30 | 45,400 | — | — |
| 2022-06-09 | $7.31 | $7.31 | 15,300 | — | — |
| 2022-06-08 | $7.56 | $7.56 | 36,500 | — | — |
| 2022-06-07 | $7.58 | $7.58 | 76,700 | — | — |
| 2022-06-06 | $7.40 | $7.40 | 22,700 | — | — |
| 2022-06-03 | $7.53 | $7.53 | 21,000 | — | — |
| 2022-06-02 | $7.64 | $7.64 | 87,300 | — | — |
| 2022-06-01 | $6.94 | $6.94 | 42,000 | — | — |
| 2022-05-31 | $6.92 | $6.92 | 148,000 | — | — |
| 2022-05-27 | $7.23 | $7.23 | 47,800 | — | — |
| 2022-05-26 | $7.33 | $7.33 | 79,200 | — | — |
| 2022-05-25 | $7.42 | $7.42 | 46,600 | — | — |
| 2022-05-24 | $7.74 | $7.74 | 55,700 | — | — |
| 2022-05-23 | $8.13 | $8.13 | 11,300 | — | — |
| 2022-05-20 | $7.97 | $7.97 | 16,500 | — | — |
| 2022-05-19 | $8.28 | $8.28 | 29,800 | — | — |
| 2022-05-18 | $8.07 | $8.07 | 27,000 | — | — |
| 2022-05-17 | $8.56 | $8.56 | 25,900 | — | — |
| 2022-05-16 | $8.51 | $8.51 | 26,700 | — | — |
| 2022-05-13 | $8.10 | $8.10 | 32,000 | — | — |
| 2022-05-12 | $7.68 | $7.68 | 97,500 | — | — |
| 2022-05-11 | $8.04 | $8.04 | 14,100 | — | — |
| 2022-05-10 | $8.02 | $8.02 | 32,000 | — | — |
| 2022-05-09 | $7.94 | $7.94 | 70,800 | — | — |
| 2022-05-06 | $8.53 | $8.53 | 36,000 | — | — |
| 2022-05-05 | $8.70 | $8.70 | 34,500 | — | — |
| 2022-05-04 | $8.97 | $8.97 | 29,600 | — | — |
| 2022-05-03 | $8.77 | $8.77 | 23,800 | — | — |
| 2022-05-02 | $8.76 | $8.76 | 80,500 | — | — |
| 2022-04-29 | $9.21 | $9.21 | 22,200 | — | — |
| 2022-04-28 | $9.35 | $9.35 | 28,400 | — | — |
| 2022-04-27 | $9.68 | $9.68 | 34,400 | — | — |
| 2022-04-26 | $9.59 | $9.59 | 22,900 | — | — |
| 2022-04-25 | $9.88 | $9.88 | 47,300 | — | — |
| 2022-04-22 | $10.07 | $10.07 | 23,000 | — | — |
| 2022-04-21 | $10.38 | $10.38 | 51,300 | — | — |
| 2022-04-20 | $10.97 | $10.97 | 16,000 | — | — |
| 2022-04-19 | $10.79 | $10.79 | 26,300 | — | — |
| 2022-04-18 | $11.07 | $11.07 | 38,100 | — | — |
| 2022-04-14 | $11.01 | $11.01 | 54,000 | — | — |
| 2022-04-13 | $11.03 | $11.03 | 40,400 | — | — |
| 2022-04-12 | $10.84 | $10.84 | 25,000 | — | — |
| 2022-04-11 | $10.80 | $10.80 | 65,600 | — | — |
| 2022-04-08 | $10.94 | $10.94 | 14,200 | — | — |
| 2022-04-07 | $10.82 | $10.82 | 17,000 | — | — |
| 2022-04-06 | $10.73 | $10.73 | 25,500 | — | — |
| 2022-04-05 | $10.89 | $10.89 | 36,100 | — | — |
| 2022-04-04 | $11.21 | $11.21 | 15,200 | — | — |
| 2022-04-01 | $11.43 | $11.43 | 21,200 | — | — |
| 2022-03-31 | $11.13 | $11.13 | 34,500 | — | — |
| 2022-03-30 | $11.44 | $11.44 | 21,000 | — | — |
| 2022-03-29 | $11.69 | $11.69 | 29,100 | — | — |
| 2022-03-28 | $11.25 | $11.25 | 91,900 | — | — |
| 2022-03-25 | $12.20 | $12.20 | 32,500 | — | — |
| 2022-03-24 | $12.22 | $12.22 | 37,500 | — | — |
| 2022-03-23 | $12.59 | $12.59 | 46,100 | — | — |
| 2022-03-22 | $12.61 | $12.61 | 17,900 | — | — |
| 2022-03-21 | $13.09 | $13.09 | 21,600 | — | — |
| 2022-03-18 | $12.75 | $12.75 | 24,000 | — | — |
| 2022-03-17 | $12.39 | $12.39 | 35,300 | — | — |
| 2022-03-16 | $11.81 | $11.81 | 26,900 | — | — |
| 2022-03-15 | $11.54 | $11.54 | 23,100 | — | — |
| 2022-03-14 | $11.80 | $11.80 | 76,300 | — | — |
| 2022-03-11 | $12.75 | $12.75 | 60,500 | — | — |
| 2022-03-10 | $13.33 | $13.33 | 54,100 | — | — |
| 2022-03-09 | $13.03 | $13.03 | 62,800 | — | — |
| 2022-03-08 | $12.11 | $12.11 | 36,500 | — | — |
| 2022-03-07 | $12.18 | $12.18 | 99,400 | — | — |
| 2022-03-04 | $11.69 | $11.69 | 69,000 | — | — |
| 2022-03-03 | $11.08 | $11.08 | 32,200 | — | — |
| 2022-03-02 | $11.19 | $11.19 | 59,900 | — | — |
| 2022-03-01 | $11.36 | $11.36 | 78,700 | — | — |
| 2022-02-28 | $10.47 | $10.47 | 10,200 | — | — |
| 2022-02-25 | $10.47 | $10.47 | 16,400 | — | — |
| 2022-02-24 | $10.16 | $10.16 | 56,900 | — | — |
| 2022-02-23 | $10.92 | $10.92 | 52,400 | — | — |
| 2022-02-22 | $10.09 | $10.09 | 30,500 | — | — |
| 2022-02-18 | $10.31 | $10.31 | 15,200 | — | — |
| 2022-02-17 | $10.40 | $10.40 | 19,200 | — | — |
| 2022-02-16 | $10.30 | $10.30 | 32,600 | — | — |
| 2022-02-15 | $10.45 | $10.45 | 28,400 | — | — |
| 2022-02-14 | $10.38 | $10.38 | 31,600 | — | — |
| 2022-02-11 | $10.38 | $10.38 | 45,200 | — | — |
| 2022-02-10 | $9.61 | $9.61 | 52,800 | — | — |
| 2022-02-09 | $10.01 | $10.01 | 13,400 | — | — |
| 2022-02-08 | $10.20 | $10.20 | 80,200 | — | — |
| 2022-02-07 | $10.64 | $10.64 | 31,300 | — | — |
| 2022-02-04 | $9.90 | $9.90 | 14,800 | — | — |
| 2022-02-03 | $9.87 | $9.87 | 39,000 | — | — |
| 2022-02-02 | $10.15 | $10.15 | 53,000 | — | — |
| 2022-02-01 | $10.61 | $10.61 | 48,000 | — | — |
| 2022-01-31 | $10.93 | $10.93 | 92,400 | — | — |
| 2022-01-28 | $10.62 | $10.62 | 69,000 | — | — |
| 2022-01-27 | $11.12 | $11.12 | 38,200 | — | — |
| 2022-01-26 | $12.16 | $12.16 | 31,900 | — | — |
| 2022-01-25 | $12.57 | $12.57 | 25,600 | — | — |
| 2022-01-24 | $12.81 | $12.81 | 77,100 | — | — |
| 2022-01-21 | $12.66 | $12.66 | 56,900 | — | — |
| 2022-01-20 | $12.65 | $12.65 | 57,100 | — | — |
| 2022-01-19 | $12.26 | $12.26 | 62,800 | — | — |
| 2022-01-18 | $11.30 | $11.30 | 20,400 | — | — |
| 2022-01-14 | $11.24 | $11.24 | 15,000 | — | — |
| 2022-01-13 | $11.31 | $11.31 | 20,600 | — | — |
| 2022-01-12 | $11.22 | $11.22 | 20,400 | — | — |
| 2022-01-11 | $10.94 | $10.94 | 20,300 | — | — |
| 2022-01-10 | $10.47 | $10.47 | 16,300 | — | — |
| 2022-01-07 | $10.16 | $10.16 | 22,500 | — | — |
| 2022-01-06 | $10.10 | $10.10 | 28,900 | — | — |
| 2022-01-05 | $10.19 | $10.19 | 29,100 | — | — |
| 2022-01-04 | $10.28 | $10.28 | 11,100 | — | — |
| 2022-01-03 | $10.28 | $10.28 | 8,700 | — | — |