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
- 2014-06-27 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 | $6.30 | $6.30 | 107,700 | — | — |
| 2022-12-29 | $6.43 | $6.43 | 107,200 | — | — |
| 2022-12-28 | $6.23 | $6.23 | 156,800 | — | — |
| 2022-12-27 | $6.27 | $6.27 | 103,200 | — | — |
| 2022-12-23 | $6.36 | $6.36 | 83,400 | — | — |
| 2022-12-22 | $6.19 | $6.19 | 124,600 | — | — |
| 2022-12-21 | $6.16 | $6.16 | 123,000 | — | — |
| 2022-12-20 | $6.25 | $6.25 | 114,100 | — | — |
| 2022-12-19 | $6.08 | $6.08 | 106,700 | — | — |
| 2022-12-16 | $6.31 | $6.31 | 355,100 | — | — |
| 2022-12-15 | $6.14 | $6.14 | 116,400 | — | — |
| 2022-12-14 | $6.40 | $6.40 | 129,800 | — | — |
| 2022-12-13 | $6.66 | $6.66 | 65,500 | — | — |
| 2022-12-12 | $6.56 | $6.56 | 53,600 | — | — |
| 2022-12-09 | $6.69 | $6.69 | 57,900 | — | — |
| 2022-12-08 | $6.80 | $6.80 | 92,300 | — | — |
| 2022-12-07 | $6.55 | $6.55 | 84,200 | — | — |
| 2022-12-06 | $6.51 | $6.51 | 165,900 | — | — |
| 2022-12-05 | $6.41 | $6.41 | 63,400 | — | — |
| 2022-12-02 | $6.50 | $6.50 | 56,900 | — | — |
| 2022-12-01 | $6.68 | $6.68 | 37,400 | — | — |
| 2022-11-30 | $6.59 | $6.59 | 75,300 | — | — |
| 2022-11-29 | $6.52 | $6.52 | 68,100 | — | — |
| 2022-11-28 | $6.56 | $6.56 | 70,900 | — | — |
| 2022-11-25 | $6.63 | $6.63 | 19,900 | — | — |
| 2022-11-23 | $6.49 | $6.49 | 63,300 | — | — |
| 2022-11-22 | $6.51 | $6.51 | 92,200 | — | — |
| 2022-11-21 | $6.45 | $6.45 | 149,800 | — | — |
| 2022-11-18 | $6.69 | $6.69 | 111,100 | — | — |
| 2022-11-17 | $6.33 | $6.33 | 75,600 | — | — |
| 2022-11-16 | $6.30 | $6.30 | 107,500 | — | — |
| 2022-11-15 | $6.50 | $6.50 | 57,400 | — | — |
| 2022-11-14 | $6.34 | $6.34 | 207,900 | — | — |
| 2022-11-11 | $6.35 | $6.35 | 95,900 | — | — |
| 2022-11-10 | $6.39 | $6.39 | 342,900 | — | — |
| 2022-11-09 | $5.04 | $5.04 | 217,000 | — | — |
| 2022-11-08 | $5.18 | $5.18 | 258,200 | — | — |
| 2022-11-07 | $5.41 | $5.41 | 282,700 | — | — |
| 2022-11-04 | $5.73 | $5.73 | 340,300 | — | — |
| 2022-11-03 | $7.00 | $7.00 | 76,200 | — | — |
| 2022-11-02 | $7.05 | $7.05 | 44,500 | — | — |
| 2022-11-01 | $7.41 | $7.41 | 188,100 | — | — |
| 2022-10-31 | $7.48 | $7.48 | 199,000 | — | — |
| 2022-10-28 | $7.61 | $7.61 | 169,300 | — | — |
| 2022-10-27 | $7.10 | $7.10 | 61,000 | — | — |
| 2022-10-26 | $7.00 | $7.00 | 92,000 | — | — |
| 2022-10-25 | $6.78 | $6.78 | 28,000 | — | — |
| 2022-10-24 | $6.58 | $6.58 | 29,100 | — | — |
| 2022-10-21 | $6.63 | $6.63 | 70,300 | — | — |
| 2022-10-20 | $6.56 | $6.56 | 41,800 | — | — |
| 2022-10-19 | $6.71 | $6.71 | 62,600 | — | — |
| 2022-10-18 | $6.98 | $6.98 | 52,900 | — | — |
| 2022-10-17 | $6.97 | $6.97 | 50,200 | — | — |
| 2022-10-14 | $6.73 | $6.73 | 35,600 | — | — |
| 2022-10-13 | $6.93 | $6.93 | 56,600 | — | — |
| 2022-10-12 | $6.77 | $6.77 | 40,200 | — | — |
| 2022-10-11 | $6.75 | $6.75 | 61,500 | — | — |
| 2022-10-10 | $6.57 | $6.57 | 85,500 | — | — |
| 2022-10-07 | $6.62 | $6.62 | 84,900 | — | — |
| 2022-10-06 | $6.97 | $6.97 | 28,900 | — | — |
| 2022-10-05 | $7.14 | $7.14 | 55,300 | — | — |
| 2022-10-04 | $7.00 | $7.00 | 69,100 | — | — |
| 2022-10-03 | $6.76 | $6.76 | 81,300 | — | — |
| 2022-09-30 | $6.64 | $6.64 | 57,900 | — | — |
| 2022-09-29 | $6.76 | $6.76 | 47,100 | — | — |
| 2022-09-28 | $6.97 | $6.97 | 120,400 | — | — |
| 2022-09-27 | $6.84 | $6.84 | 148,200 | — | — |
| 2022-09-26 | $6.67 | $6.67 | 168,800 | — | — |
| 2022-09-23 | $7.03 | $7.03 | 274,400 | — | — |
| 2022-09-22 | $6.85 | $6.85 | 184,900 | — | — |
| 2022-09-21 | $6.99 | $6.99 | 798,400 | — | — |
| 2022-09-20 | $7.06 | $7.06 | 131,200 | — | — |
| 2022-09-19 | $7.13 | $7.13 | 193,200 | — | — |
| 2022-09-16 | $6.97 | $6.97 | 176,800 | — | — |
| 2022-09-15 | $7.05 | $7.05 | 176,800 | — | — |
| 2022-09-14 | $7.08 | $7.08 | 122,100 | — | — |
| 2022-09-13 | $7.41 | $7.41 | 141,200 | — | — |
| 2022-09-12 | $7.71 | $7.71 | 104,500 | — | — |
| 2022-09-09 | $7.47 | $7.47 | 126,300 | — | — |
| 2022-09-08 | $7.25 | $7.25 | 197,500 | — | — |
| 2022-09-07 | $6.94 | $6.94 | 87,300 | — | — |
| 2022-09-06 | $6.56 | $6.56 | 72,100 | — | — |
| 2022-09-02 | $6.95 | $6.95 | 80,600 | — | — |
| 2022-09-01 | $7.15 | $7.15 | 86,400 | — | — |
| 2022-08-31 | $7.14 | $7.14 | 119,600 | — | — |
| 2022-08-30 | $7.15 | $7.15 | 99,300 | — | — |
| 2022-08-29 | $7.47 | $7.47 | 112,100 | — | — |
| 2022-08-26 | $7.88 | $7.88 | 126,100 | — | — |
| 2022-08-25 | $8.77 | $8.77 | 656,100 | — | — |
| 2022-08-24 | $8.82 | $8.82 | 103,400 | — | — |
| 2022-08-23 | $8.65 | $8.65 | 383,800 | — | — |
| 2022-08-22 | $8.71 | $8.71 | 111,500 | — | — |
| 2022-08-19 | $8.70 | $8.70 | 119,000 | — | — |
| 2022-08-18 | $8.73 | $8.73 | 63,700 | — | — |
| 2022-08-17 | $8.77 | $8.77 | 65,100 | — | — |
| 2022-08-16 | $8.64 | $8.64 | 81,800 | — | — |
| 2022-08-15 | $8.54 | $8.54 | 93,000 | — | — |
| 2022-08-12 | $8.42 | $8.42 | 34,500 | — | — |
| 2022-08-11 | $8.34 | $8.34 | 41,000 | — | — |
| 2022-08-10 | $8.15 | $8.15 | 65,400 | — | — |
| 2022-08-09 | $8.20 | $8.20 | 70,100 | — | — |
| 2022-08-08 | $8.05 | $8.05 | 82,400 | — | — |
| 2022-08-05 | $7.87 | $7.87 | 113,000 | — | — |
| 2022-08-04 | $8.83 | $8.83 | 100,500 | — | — |
| 2022-08-03 | $8.68 | $8.68 | 46,400 | — | — |
| 2022-08-02 | $8.50 | $8.50 | 43,900 | — | — |
| 2022-08-01 | $8.32 | $8.32 | 61,800 | — | — |
| 2022-07-29 | $8.39 | $8.39 | 71,300 | — | — |
| 2022-07-28 | $8.18 | $8.18 | 29,100 | — | — |
| 2022-07-27 | $8.12 | $8.12 | 45,100 | — | — |
| 2022-07-26 | $7.78 | $7.78 | 44,900 | — | — |
| 2022-07-25 | $7.87 | $7.87 | 38,800 | — | — |
| 2022-07-22 | $8.02 | $8.02 | 44,000 | — | — |
| 2022-07-21 | $8.29 | $8.29 | 39,300 | — | — |
| 2022-07-20 | $8.45 | $8.45 | 84,600 | — | — |
| 2022-07-19 | $8.13 | $8.13 | 105,200 | — | — |
| 2022-07-18 | $7.63 | $7.63 | 59,200 | — | — |
| 2022-07-15 | $7.60 | $7.60 | 66,700 | — | — |
| 2022-07-14 | $7.22 | $7.22 | 42,800 | — | — |
| 2022-07-13 | $7.36 | $7.36 | 33,800 | — | — |
| 2022-07-12 | $7.38 | $7.38 | 49,800 | — | — |
| 2022-07-11 | $7.33 | $7.33 | 42,800 | — | — |
| 2022-07-08 | $7.64 | $7.64 | 53,500 | — | — |
| 2022-07-07 | $7.40 | $7.40 | 116,500 | — | — |
| 2022-07-06 | $7.54 | $7.54 | 53,100 | — | — |
| 2022-07-05 | $7.78 | $7.78 | 68,000 | — | — |
| 2022-07-01 | $7.63 | $7.63 | 54,900 | — | — |
| 2022-06-30 | $7.37 | $7.37 | 184,600 | — | — |
| 2022-06-29 | $7.34 | $7.34 | 104,600 | — | — |
| 2022-06-28 | $7.83 | $7.83 | 45,300 | — | — |
| 2022-06-27 | $8.14 | $8.14 | 60,300 | — | — |
| 2022-06-24 | $8.03 | $8.03 | 197,200 | — | — |
| 2022-06-23 | $7.87 | $7.87 | 71,800 | — | — |
| 2022-06-22 | $8.10 | $8.10 | 81,400 | — | — |
| 2022-06-21 | $8.13 | $8.13 | 96,200 | — | — |
| 2022-06-17 | $8.05 | $8.05 | 165,900 | — | — |
| 2022-06-16 | $7.90 | $7.90 | 120,300 | — | — |
| 2022-06-15 | $8.53 | $8.53 | 111,100 | — | — |
| 2022-06-14 | $8.62 | $8.62 | 69,300 | — | — |
| 2022-06-13 | $8.63 | $8.63 | 116,800 | — | — |
| 2022-06-10 | $9.05 | $9.05 | 88,600 | — | — |
| 2022-06-09 | $9.46 | $9.46 | 95,200 | — | — |
| 2022-06-08 | $9.59 | $9.59 | 124,000 | — | — |
| 2022-06-07 | $9.21 | $9.21 | 55,400 | — | — |
| 2022-06-06 | $9.28 | $9.28 | 62,000 | — | — |
| 2022-06-03 | $9.00 | $9.00 | 72,400 | — | — |
| 2022-06-02 | $9.21 | $9.21 | 92,700 | — | — |
| 2022-06-01 | $8.96 | $8.96 | 63,700 | — | — |
| 2022-05-31 | $8.99 | $8.99 | 92,000 | — | — |
| 2022-05-27 | $9.34 | $9.34 | 67,700 | — | — |
| 2022-05-26 | $8.89 | $8.89 | 81,600 | — | — |
| 2022-05-25 | $8.59 | $8.59 | 70,100 | — | — |
| 2022-05-24 | $8.12 | $8.12 | 110,400 | — | — |
| 2022-05-23 | $8.45 | $8.45 | 84,600 | — | — |
| 2022-05-20 | $8.45 | $8.45 | 146,900 | — | — |
| 2022-05-19 | $8.78 | $8.78 | 116,200 | — | — |
| 2022-05-18 | $8.61 | $8.61 | 92,400 | — | — |
| 2022-05-17 | $8.96 | $8.96 | 88,200 | — | — |
| 2022-05-16 | $8.55 | $8.55 | 114,200 | — | — |
| 2022-05-13 | $8.83 | $8.83 | 88,100 | — | — |
| 2022-05-12 | $8.76 | $8.76 | 69,700 | — | — |
| 2022-05-11 | $8.51 | $8.51 | 84,100 | — | — |
| 2022-05-10 | $8.94 | $8.94 | 68,800 | — | — |
| 2022-05-09 | $8.96 | $8.96 | 186,400 | — | — |
| 2022-05-06 | $9.43 | $9.43 | 161,300 | — | — |
| 2022-05-05 | $9.01 | $9.01 | 83,200 | — | — |
| 2022-05-04 | $9.49 | $9.49 | 71,300 | — | — |
| 2022-05-03 | $9.50 | $9.50 | 76,200 | — | — |
| 2022-05-02 | $9.59 | $9.59 | 177,800 | — | — |
| 2022-04-29 | $9.31 | $9.31 | 158,400 | — | — |
| 2022-04-28 | $9.41 | $9.41 | 110,600 | — | — |
| 2022-04-27 | $9.18 | $9.18 | 199,800 | — | — |
| 2022-04-26 | $9.26 | $9.26 | 218,400 | — | — |
| 2022-04-25 | $9.99 | $9.99 | 103,500 | — | — |
| 2022-04-22 | $9.76 | $9.76 | 68,300 | — | — |
| 2022-04-21 | $10.05 | $10.05 | 65,400 | — | — |
| 2022-04-20 | $10.22 | $10.22 | 63,500 | — | — |
| 2022-04-19 | $10.15 | $10.15 | 75,100 | — | — |
| 2022-04-18 | $10.23 | $10.23 | 83,500 | — | — |
| 2022-04-14 | $10.28 | $10.28 | 53,600 | — | — |
| 2022-04-13 | $10.31 | $10.31 | 52,300 | — | — |
| 2022-04-12 | $10.14 | $10.14 | 93,400 | — | — |
| 2022-04-11 | $10.14 | $10.14 | 70,000 | — | — |
| 2022-04-08 | $10.22 | $10.22 | 108,300 | — | — |
| 2022-04-07 | $10.24 | $10.24 | 67,200 | — | — |
| 2022-04-06 | $10.05 | $10.05 | 111,100 | — | — |
| 2022-04-05 | $10.44 | $10.44 | 67,400 | — | — |
| 2022-04-04 | $10.77 | $10.77 | 85,800 | — | — |
| 2022-04-01 | $10.53 | $10.53 | 111,500 | — | — |
| 2022-03-31 | $10.51 | $10.51 | 68,200 | — | — |
| 2022-03-30 | $10.47 | $10.47 | 68,000 | — | — |
| 2022-03-29 | $10.85 | $10.85 | 113,300 | — | — |
| 2022-03-28 | $10.35 | $10.35 | 93,700 | — | — |
| 2022-03-25 | $10.40 | $10.40 | 86,500 | — | — |
| 2022-03-24 | $10.49 | $10.49 | 183,300 | — | — |
| 2022-03-23 | $10.18 | $10.18 | 215,000 | — | — |
| 2022-03-22 | $10.81 | $10.81 | 80,300 | — | — |
| 2022-03-21 | $10.70 | $10.70 | 131,800 | — | — |
| 2022-03-18 | $11.39 | $11.39 | 174,300 | — | — |
| 2022-03-17 | $10.96 | $10.96 | 79,700 | — | — |
| 2022-03-16 | $10.75 | $10.75 | 124,400 | — | — |
| 2022-03-15 | $10.60 | $10.60 | 141,400 | — | — |
| 2022-03-14 | $10.19 | $10.19 | 199,400 | — | — |
| 2022-03-11 | $9.98 | $9.98 | 172,800 | — | — |
| 2022-03-10 | $10.36 | $10.36 | 143,000 | — | — |
| 2022-03-09 | $10.51 | $10.51 | 79,800 | — | — |
| 2022-03-08 | $10.22 | $10.22 | 190,600 | — | — |
| 2022-03-07 | $10.40 | $10.40 | 230,800 | — | — |
| 2022-03-04 | $11.15 | $11.15 | 75,900 | — | — |
| 2022-03-03 | $11.23 | $11.23 | 41,100 | — | — |
| 2022-03-02 | $11.78 | $11.78 | 70,700 | — | — |
| 2022-03-01 | $11.32 | $11.32 | 98,900 | — | — |
| 2022-02-28 | $11.74 | $11.74 | 61,400 | — | — |
| 2022-02-25 | $11.86 | $11.86 | 49,800 | — | — |
| 2022-02-24 | $11.71 | $11.71 | 110,400 | — | — |
| 2022-02-23 | $11.26 | $11.26 | 76,600 | — | — |
| 2022-02-22 | $11.77 | $11.77 | 105,800 | — | — |
| 2022-02-18 | $12.36 | $12.36 | 87,200 | — | — |
| 2022-02-17 | $12.56 | $12.56 | 49,000 | — | — |
| 2022-02-16 | $13.05 | $13.05 | 52,800 | — | — |
| 2022-02-15 | $13.03 | $13.03 | 77,900 | — | — |
| 2022-02-14 | $12.30 | $12.30 | 92,800 | — | — |
| 2022-02-11 | $12.42 | $12.42 | 53,700 | — | — |
| 2022-02-10 | $12.72 | $12.72 | 123,200 | — | — |
| 2022-02-09 | $12.76 | $12.76 | 98,000 | — | — |
| 2022-02-08 | $12.48 | $12.48 | 60,400 | — | — |
| 2022-02-07 | $12.54 | $12.54 | 67,400 | — | — |
| 2022-02-04 | $12.28 | $12.28 | 95,300 | — | — |
| 2022-02-03 | $12.04 | $12.04 | 102,300 | — | — |
| 2022-02-02 | $12.28 | $12.28 | 90,800 | — | — |
| 2022-02-01 | $12.71 | $12.71 | 87,400 | — | — |
| 2022-01-31 | $12.60 | $12.60 | 155,600 | — | — |
| 2022-01-28 | $12.06 | $12.06 | 86,000 | — | — |
| 2022-01-27 | $11.69 | $11.69 | 88,500 | — | — |
| 2022-01-26 | $11.92 | $11.92 | 77,200 | — | — |
| 2022-01-25 | $12.29 | $12.29 | 137,800 | — | — |
| 2022-01-24 | $12.14 | $12.14 | 228,000 | — | — |
| 2022-01-21 | $11.84 | $11.84 | 160,800 | — | — |
| 2022-01-20 | $12.10 | $12.10 | 144,800 | — | — |
| 2022-01-19 | $11.94 | $11.94 | 121,900 | — | — |
| 2022-01-18 | $12.43 | $12.43 | 114,600 | — | — |
| 2022-01-14 | $12.68 | $12.68 | 109,400 | — | — |
| 2022-01-13 | $12.73 | $12.73 | 97,800 | — | — |
| 2022-01-12 | $12.97 | $12.97 | 151,700 | — | — |
| 2022-01-11 | $13.22 | $13.22 | 183,200 | — | — |
| 2022-01-10 | $12.65 | $12.65 | 135,600 | — | — |
| 2022-01-07 | $12.60 | $12.60 | 114,400 | — | — |
| 2022-01-06 | $12.84 | $12.84 | 138,400 | — | — |
| 2022-01-05 | $12.52 | $12.52 | 223,100 | — | — |
| 2022-01-04 | $13.06 | $13.06 | 83,100 | — | — |
| 2022-01-03 | $12.83 | $12.83 | 82,700 | — | — |