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
- 1995-04-17 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 | $6.21 | $8.15 | 309,900 | — | — |
| 2022-12-29 | $6.20 | $8.13 | 282,200 | — | — |
| 2022-12-28 | $6.03 | $7.91 | 349,600 | — | — |
| 2022-12-27 | $6.12 | $8.03 | 242,900 | — | — |
| 2022-12-23 | $6.27 | $8.23 | 375,700 | — | — |
| 2022-12-22 | $6.37 | $8.36 | 552,700 | — | — |
| 2022-12-21 | $6.63 | $8.70 | 305,100 | — | — |
| 2022-12-20 | $6.62 | $8.68 | 227,300 | — | — |
| 2022-12-19 | $6.64 | $8.71 | 293,900 | — | — |
| 2022-12-16 | $6.76 | $8.87 | 842,800 | — | — |
| 2022-12-15 | $6.60 | $8.66 | 350,700 | — | — |
| 2022-12-14 | $7.03 | $9.22 | 333,100 | — | — |
| 2022-12-13 | $7.09 | $9.30 | 488,000 | — | — |
| 2022-12-12 | $7.20 | $9.45 | 492,000 | — | — |
| 2022-12-09 | $6.90 | $9.05 | 493,500 | — | — |
| 2022-12-08 | $6.57 | $8.62 | 1,022,200 | — | — |
| 2022-12-07 | $7.00 | $9.18 | 430,700 | — | — |
| 2022-12-06 | $7.32 | $9.60 | 458,500 | — | — |
| 2022-12-05 | $7.49 | $9.83 | 224,400 | — | — |
| 2022-12-02 | $7.49 | $9.83 | 237,900 | — | — |
| 2022-12-01 | $7.47 | $9.80 | 406,200 | — | — |
| 2022-11-30 | $7.46 | $9.79 | 558,600 | — | — |
| 2022-11-29 | $7.18 | $9.42 | 487,500 | — | — |
| 2022-11-28 | $7.69 | $10.09 | 260,300 | — | — |
| 2022-11-25 | $7.75 | $10.17 | 208,000 | — | — |
| 2022-11-23 | $7.63 | $10.01 | 508,100 | — | — |
| 2022-11-22 | $7.64 | $10.02 | 532,000 | — | — |
| 2022-11-21 | $7.44 | $9.76 | 481,300 | — | — |
| 2022-11-18 | $7.96 | $10.44 | 319,300 | — | — |
| 2022-11-17 | $7.96 | $10.44 | 368,600 | — | — |
| 2022-11-16 | $7.90 | $10.36 | 275,700 | — | — |
| 2022-11-15 | $8.00 | $10.50 | 380,200 | — | — |
| 2022-11-14 | $7.79 | $10.22 | 540,700 | — | — |
| 2022-11-11 | $7.64 | $10.02 | 465,000 | — | — |
| 2022-11-10 | $7.42 | $9.73 | 645,300 | — | — |
| 2022-11-09 | $6.89 | $9.04 | 650,900 | — | — |
| 2022-11-08 | $7.23 | $9.49 | 362,300 | — | — |
| 2022-11-07 | $7.31 | $9.59 | 486,900 | — | — |
| 2022-11-04 | $6.63 | $8.70 | 550,400 | — | — |
| 2022-11-03 | $7.02 | $9.21 | 469,800 | — | — |
| 2022-11-02 | $7.39 | $9.69 | 408,800 | — | — |
| 2022-11-01 | $7.67 | $10.06 | 270,900 | — | — |
| 2022-10-31 | $7.59 | $9.96 | 310,800 | — | — |
| 2022-10-28 | $7.62 | $10.00 | 461,200 | — | — |
| 2022-10-27 | $7.38 | $9.68 | 293,100 | — | — |
| 2022-10-26 | $7.47 | $9.80 | 258,100 | — | — |
| 2022-10-25 | $7.55 | $9.90 | 386,900 | — | — |
| 2022-10-24 | $7.51 | $9.85 | 287,500 | — | — |
| 2022-10-21 | $7.54 | $9.89 | 356,400 | — | — |
| 2022-10-20 | $7.38 | $9.68 | 236,900 | — | — |
| 2022-10-19 | $7.50 | $9.84 | 476,900 | — | — |
| 2022-10-18 | $7.70 | $10.10 | 680,700 | — | — |
| 2022-10-17 | $7.32 | $9.60 | 556,500 | — | — |
| 2022-10-14 | $7.09 | $9.30 | 277,900 | — | — |
| 2022-10-13 | $7.41 | $9.72 | 410,400 | — | — |
| 2022-10-12 | $7.27 | $9.54 | 322,000 | — | — |
| 2022-10-11 | $7.25 | $9.51 | 336,000 | — | — |
| 2022-10-10 | $7.25 | $9.51 | 250,000 | — | — |
| 2022-10-07 | $7.16 | $9.39 | 246,000 | — | — |
| 2022-10-06 | $7.30 | $9.58 | 338,800 | — | — |
| 2022-10-05 | $7.28 | $9.55 | 400,500 | — | — |
| 2022-10-04 | $7.20 | $9.45 | 485,100 | — | — |
| 2022-10-03 | $6.73 | $8.83 | 673,800 | — | — |
| 2022-09-30 | $6.95 | $9.12 | 1,165,900 | — | — |
| 2022-09-29 | $7.04 | $9.24 | 295,600 | — | — |
| 2022-09-28 | $7.15 | $9.38 | 326,000 | — | — |
| 2022-09-27 | $6.84 | $8.97 | 339,000 | — | — |
| 2022-09-26 | $6.68 | $8.76 | 397,900 | — | — |
| 2022-09-23 | $6.62 | $8.68 | 256,700 | — | — |
| 2022-09-22 | $6.85 | $8.99 | 345,300 | — | — |
| 2022-09-21 | $7.11 | $9.33 | 413,400 | — | — |
| 2022-09-20 | $7.33 | $9.62 | 320,100 | — | — |
| 2022-09-19 | $7.42 | $9.73 | 533,500 | — | — |
| 2022-09-16 | $7.28 | $9.55 | 1,631,800 | — | — |
| 2022-09-15 | $7.36 | $9.66 | 401,600 | — | — |
| 2022-09-14 | $7.34 | $9.63 | 349,800 | — | — |
| 2022-09-13 | $7.17 | $9.41 | 360,800 | — | — |
| 2022-09-12 | $7.41 | $9.72 | 413,600 | — | — |
| 2022-09-09 | $7.15 | $9.38 | 506,800 | — | — |
| 2022-09-08 | $6.80 | $8.92 | 438,400 | — | — |
| 2022-09-07 | $6.81 | $8.93 | 467,000 | — | — |
| 2022-09-06 | $6.40 | $8.40 | 413,100 | — | — |
| 2022-09-02 | $6.33 | $8.30 | 215,400 | — | — |
| 2022-09-01 | $6.44 | $8.45 | 439,800 | — | — |
| 2022-08-31 | $6.78 | $8.89 | 421,700 | — | — |
| 2022-08-30 | $6.78 | $8.89 | 387,000 | — | — |
| 2022-08-29 | $6.86 | $9.00 | 178,400 | — | — |
| 2022-08-26 | $6.88 | $9.03 | 299,300 | — | — |
| 2022-08-25 | $7.17 | $9.41 | 286,200 | — | — |
| 2022-08-24 | $7.02 | $9.21 | 224,300 | — | — |
| 2022-08-23 | $6.84 | $8.97 | 340,300 | — | — |
| 2022-08-22 | $6.83 | $8.96 | 293,300 | — | — |
| 2022-08-19 | $7.02 | $9.21 | 331,100 | — | — |
| 2022-08-18 | $7.14 | $9.37 | 414,500 | — | — |
| 2022-08-17 | $7.04 | $9.24 | 283,100 | — | — |
| 2022-08-16 | $7.14 | $9.37 | 353,700 | — | — |
| 2022-08-15 | $7.01 | $9.20 | 336,400 | — | — |
| 2022-08-12 | $6.60 | $8.66 | 342,800 | — | — |
| 2022-08-11 | $6.48 | $8.50 | 343,800 | — | — |
| 2022-08-10 | $6.21 | $8.15 | 428,100 | — | — |
| 2022-08-09 | $6.05 | $7.94 | 420,500 | — | — |
| 2022-08-08 | $6.09 | $7.99 | 419,400 | — | — |
| 2022-08-05 | $6.45 | $8.46 | 339,000 | — | — |
| 2022-08-04 | $6.31 | $8.28 | 532,600 | — | — |
| 2022-08-03 | $6.99 | $9.17 | 631,600 | — | — |
| 2022-08-02 | $6.86 | $9.00 | 372,400 | — | — |
| 2022-08-01 | $6.65 | $8.72 | 258,500 | — | — |
| 2022-07-29 | $6.61 | $8.67 | 538,700 | — | — |
| 2022-07-28 | $6.40 | $8.40 | 244,400 | — | — |
| 2022-07-27 | $6.26 | $8.21 | 330,700 | — | — |
| 2022-07-26 | $6.03 | $7.91 | 221,700 | — | — |
| 2022-07-25 | $6.04 | $7.92 | 307,200 | — | — |
| 2022-07-22 | $5.81 | $7.62 | 248,700 | — | — |
| 2022-07-21 | $5.77 | $7.57 | 254,700 | — | — |
| 2022-07-20 | $5.76 | $7.56 | 268,200 | — | — |
| 2022-07-19 | $5.65 | $7.41 | 409,300 | — | — |
| 2022-07-18 | $5.17 | $6.78 | 319,800 | — | — |
| 2022-07-15 | $5.02 | $6.59 | 296,900 | — | — |
| 2022-07-14 | $4.89 | $6.42 | 329,700 | — | — |
| 2022-07-13 | $5.21 | $6.83 | 458,800 | — | — |
| 2022-07-12 | $5.21 | $6.83 | 463,700 | — | — |
| 2022-07-11 | $5.18 | $6.80 | 399,700 | — | — |
| 2022-07-08 | $5.30 | $6.95 | 372,100 | — | — |
| 2022-07-07 | $5.28 | $6.93 | 478,700 | — | — |
| 2022-07-06 | $5.19 | $6.81 | 476,500 | — | — |
| 2022-07-05 | $5.28 | $6.93 | 404,200 | — | — |
| 2022-07-01 | $5.40 | $7.08 | 351,100 | — | — |
| 2022-06-30 | $5.43 | $7.12 | 1,468,600 | — | — |
| 2022-06-29 | $5.66 | $7.43 | 468,300 | — | — |
| 2022-06-28 | $5.88 | $7.71 | 517,800 | — | — |
| 2022-06-27 | $6.23 | $8.17 | 472,900 | — | — |
| 2022-06-24 | $6.06 | $7.95 | 2,868,900 | — | — |
| 2022-06-23 | $6.21 | $8.15 | 470,000 | — | — |
| 2022-06-22 | $6.51 | $8.54 | 561,200 | — | — |
| 2022-06-21 | $6.65 | $8.72 | 570,900 | — | — |
| 2022-06-17 | $6.71 | $8.80 | 787,000 | — | — |
| 2022-06-16 | $6.94 | $9.10 | 705,500 | — | — |
| 2022-06-15 | $7.50 | $9.84 | 1,219,300 | — | — |
| 2022-06-14 | $7.22 | $9.47 | 443,800 | — | — |
| 2022-06-13 | $7.14 | $9.37 | 494,500 | — | — |
| 2022-06-10 | $7.57 | $9.93 | 477,500 | — | — |
| 2022-06-09 | $7.56 | $9.92 | 399,400 | — | — |
| 2022-06-08 | $7.56 | $9.92 | 374,000 | — | — |
| 2022-06-07 | $7.59 | $9.96 | 411,600 | — | — |
| 2022-06-06 | $7.51 | $9.85 | 703,500 | — | — |
| 2022-06-03 | $7.72 | $10.13 | 549,000 | — | — |
| 2022-06-02 | $7.99 | $10.48 | 567,200 | — | — |
| 2022-06-01 | $7.98 | $10.47 | 974,400 | — | — |
| 2022-05-31 | $7.91 | $10.38 | 648,900 | — | — |
| 2022-05-27 | $8.04 | $10.55 | 805,800 | — | — |
| 2022-05-26 | $8.10 | $10.63 | 767,700 | — | — |
| 2022-05-25 | $8.10 | $10.63 | 663,600 | — | — |
| 2022-05-24 | $7.76 | $10.18 | 772,200 | — | — |
| 2022-05-23 | $7.90 | $10.36 | 1,030,400 | — | — |
| 2022-05-20 | $7.34 | $9.63 | 294,900 | — | — |
| 2022-05-19 | $7.42 | $9.73 | 406,900 | — | — |
| 2022-05-18 | $7.36 | $9.66 | 402,900 | — | — |
| 2022-05-17 | $7.53 | $9.88 | 644,700 | — | — |
| 2022-05-16 | $7.31 | $9.59 | 523,000 | — | — |
| 2022-05-13 | $7.25 | $9.51 | 812,900 | — | — |
| 2022-05-12 | $6.93 | $9.09 | 468,600 | — | — |
| 2022-05-11 | $6.80 | $8.92 | 1,137,600 | — | — |
| 2022-05-10 | $6.80 | $8.92 | 326,700 | — | — |
| 2022-05-09 | $6.46 | $8.47 | 300,100 | — | — |
| 2022-05-06 | $6.84 | $8.97 | 446,300 | — | — |
| 2022-05-05 | $6.45 | $8.46 | 207,100 | — | — |
| 2022-05-04 | $6.77 | $8.88 | 117,300 | — | — |
| 2022-05-03 | $6.81 | $8.93 | 297,600 | — | — |
| 2022-05-02 | $6.92 | $9.08 | 161,000 | — | — |
| 2022-04-29 | $6.78 | $8.89 | 189,600 | — | — |
| 2022-04-28 | $7.05 | $9.25 | 238,500 | — | — |
| 2022-04-27 | $6.88 | $9.03 | 211,800 | — | — |
| 2022-04-26 | $6.69 | $8.78 | 205,600 | — | — |
| 2022-04-25 | $6.88 | $9.03 | 162,200 | — | — |
| 2022-04-22 | $6.84 | $8.97 | 192,400 | — | — |
| 2022-04-21 | $7.05 | $9.25 | 155,400 | — | — |
| 2022-04-20 | $7.40 | $9.71 | 464,100 | — | — |
| 2022-04-19 | $7.37 | $9.67 | 393,400 | — | — |
| 2022-04-18 | $7.14 | $9.37 | 149,600 | — | — |
| 2022-04-14 | $7.19 | $9.43 | 164,000 | — | — |
| 2022-04-13 | $7.10 | $9.31 | 155,700 | — | — |
| 2022-04-12 | $6.93 | $9.09 | 392,700 | — | — |
| 2022-04-11 | $6.86 | $9.00 | 324,200 | — | — |
| 2022-04-08 | $6.79 | $8.91 | 284,800 | — | — |
| 2022-04-07 | $6.83 | $8.96 | 469,000 | — | — |
| 2022-04-06 | $6.85 | $8.99 | 566,200 | — | — |
| 2022-04-05 | $7.19 | $9.43 | 378,300 | — | — |
| 2022-04-04 | $7.47 | $9.80 | 587,000 | — | — |
| 2022-04-01 | $7.43 | $9.75 | 302,600 | — | — |
| 2022-03-31 | $7.24 | $9.50 | 246,300 | — | — |
| 2022-03-30 | $7.40 | $9.71 | 245,700 | — | — |
| 2022-03-29 | $7.50 | $9.84 | 464,200 | — | — |
| 2022-03-28 | $7.53 | $9.88 | 251,900 | — | — |
| 2022-03-25 | $7.58 | $9.94 | 676,000 | — | — |
| 2022-03-24 | $7.55 | $9.90 | 563,300 | — | — |
| 2022-03-23 | $7.03 | $9.22 | 364,400 | — | — |
| 2022-03-22 | $7.31 | $9.59 | 678,400 | — | — |
| 2022-03-21 | $7.38 | $9.68 | 302,400 | — | — |
| 2022-03-18 | $7.75 | $10.17 | 1,334,400 | — | — |
| 2022-03-17 | $7.79 | $10.22 | 1,228,600 | — | — |
| 2022-03-16 | $7.83 | $10.27 | 268,100 | — | — |
| 2022-03-15 | $7.70 | $10.10 | 360,300 | — | — |
| 2022-03-14 | $7.68 | $10.08 | 478,800 | — | — |
| 2022-03-11 | $7.82 | $10.26 | 371,400 | — | — |
| 2022-03-10 | $7.80 | $10.23 | 399,300 | — | — |
| 2022-03-09 | $7.81 | $10.25 | 619,900 | — | — |
| 2022-03-08 | $7.35 | $9.64 | 427,000 | — | — |
| 2022-03-07 | $7.40 | $9.71 | 363,000 | — | — |
| 2022-03-04 | $7.63 | $10.01 | 437,000 | — | — |
| 2022-03-03 | $7.83 | $10.27 | 231,500 | — | — |
| 2022-03-02 | $7.61 | $9.98 | 135,300 | — | — |
| 2022-03-01 | $7.42 | $9.73 | 250,300 | — | — |
| 2022-02-28 | $7.58 | $9.94 | 525,100 | — | — |
| 2022-02-25 | $7.48 | $9.81 | 356,000 | — | — |
| 2022-02-24 | $7.32 | $9.60 | 229,600 | — | — |
| 2022-02-23 | $7.20 | $9.45 | 205,700 | — | — |
| 2022-02-22 | $7.35 | $9.64 | 241,000 | — | — |
| 2022-02-18 | $7.32 | $9.60 | 250,000 | — | — |
| 2022-02-17 | $7.54 | $9.89 | 224,700 | — | — |
| 2022-02-16 | $8.15 | $10.69 | 153,500 | — | — |
| 2022-02-15 | $7.99 | $10.48 | 115,700 | — | — |
| 2022-02-14 | $7.78 | $10.21 | 97,200 | — | — |
| 2022-02-11 | $7.84 | $10.29 | 123,500 | — | — |
| 2022-02-10 | $7.88 | $10.34 | 159,300 | — | — |
| 2022-02-09 | $7.98 | $10.47 | 232,200 | — | — |
| 2022-02-08 | $7.53 | $9.88 | 162,100 | — | — |
| 2022-02-07 | $7.38 | $9.68 | 153,600 | — | — |
| 2022-02-04 | $7.28 | $9.55 | 248,200 | — | — |
| 2022-02-03 | $7.26 | $9.52 | 270,200 | — | — |
| 2022-02-02 | $7.47 | $9.80 | 169,100 | — | — |
| 2022-02-01 | $7.45 | $9.77 | 301,300 | — | — |
| 2022-01-31 | $7.47 | $9.80 | 310,700 | — | — |
| 2022-01-28 | $7.07 | $9.28 | 486,200 | — | — |
| 2022-01-27 | $6.96 | $9.13 | 365,800 | — | — |
| 2022-01-26 | $7.16 | $9.39 | 230,200 | — | — |
| 2022-01-25 | $7.30 | $9.58 | 304,300 | — | — |
| 2022-01-24 | $7.29 | $9.56 | 325,400 | — | — |
| 2022-01-21 | $6.96 | $9.13 | 377,700 | — | — |
| 2022-01-20 | $6.98 | $9.16 | 359,200 | — | — |
| 2022-01-19 | $6.75 | $8.86 | 283,500 | — | — |
| 2022-01-18 | $6.86 | $9.00 | 420,300 | — | — |
| 2022-01-14 | $7.16 | $9.39 | 230,900 | — | — |
| 2022-01-13 | $7.40 | $9.71 | 249,000 | — | — |
| 2022-01-12 | $7.30 | $9.58 | 349,300 | — | — |
| 2022-01-11 | $7.54 | $9.89 | 662,500 | — | — |
| 2022-01-10 | $7.55 | $9.90 | 314,300 | — | — |
| 2022-01-07 | $7.75 | $10.17 | 255,000 | — | — |
| 2022-01-06 | $7.71 | $10.11 | 353,300 | — | — |
| 2022-01-05 | $7.84 | $10.29 | 210,700 | — | — |
| 2022-01-04 | $8.22 | $10.78 | 517,700 | — | — |
| 2022-01-03 | $8.36 | $10.97 | 550,600 | — | — |