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
- 2010-10-20 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 | $7.05 | $7.50 | 8,562,400 | — | — |
| 2022-12-29 | $7.41 | $7.88 | 18,902,600 | — | — |
| 2022-12-28 | $7.51 | $7.99 | 15,917,200 | — | — |
| 2022-12-27 | $8.82 | $9.38 | 9,049,600 | — | — |
| 2022-12-23 | $8.87 | $9.43 | 19,993,700 | — | — |
| 2022-12-22 | $10.08 | $10.72 | 23,130,700 | — | — |
| 2022-12-21 | $9.94 | $10.57 | 25,854,900 | — | — |
| 2022-12-20 | $9.21 | $9.79 | 30,609,400 | — | — |
| 2022-12-19 | $8.07 | $8.58 | 33,846,300 | — | — |
| 2022-12-16 | $7.46 | $7.93 | 32,870,500 | — | — |
| 2022-12-15 | $6.52 | $6.93 | 29,439,500 | — | — |
| 2022-12-14 | $5.99 | $6.37 | 6,474,200 | — | — |
| 2022-12-13 | $5.90 | $6.27 | 9,143,500 | — | — |
| 2022-12-12 | $5.70 | $6.06 | 12,210,000 | — | — |
| 2022-12-09 | $6.61 | $7.03 | 29,882,300 | — | — |
| 2022-12-08 | $6.03 | $6.41 | 17,675,100 | — | — |
| 2022-12-07 | $5.75 | $6.11 | 6,206,500 | — | — |
| 2022-12-06 | $5.72 | $6.08 | 5,546,100 | — | — |
| 2022-12-05 | $5.49 | $5.84 | 6,201,200 | — | — |
| 2022-12-02 | $5.69 | $6.05 | 6,560,700 | — | — |
| 2022-12-01 | $5.47 | $5.82 | 3,540,000 | — | — |
| 2022-11-30 | $5.97 | $6.35 | 7,477,000 | — | — |
| 2022-11-29 | $5.77 | $6.14 | 4,081,100 | — | — |
| 2022-11-28 | $5.57 | $5.92 | 4,726,400 | — | — |
| 2022-11-25 | $5.29 | $5.62 | 1,697,100 | — | — |
| 2022-11-23 | $5.40 | $5.74 | 3,912,100 | — | — |
| 2022-11-22 | $5.09 | $5.41 | 8,353,500 | — | — |
| 2022-11-21 | $5.05 | $5.37 | 6,783,000 | — | — |
| 2022-11-18 | $5.55 | $5.90 | 4,417,600 | — | — |
| 2022-11-17 | $5.50 | $5.85 | 5,975,400 | — | — |
| 2022-11-16 | $5.42 | $5.76 | 3,346,000 | — | — |
| 2022-11-15 | $5.61 | $5.96 | 7,121,900 | — | — |
| 2022-11-14 | $5.18 | $5.51 | 4,062,600 | — | — |
| 2022-11-11 | $4.76 | $5.06 | 5,227,600 | — | — |
| 2022-11-10 | $4.99 | $5.31 | 3,039,000 | — | — |
| 2022-11-09 | $4.81 | $5.11 | 3,887,500 | — | — |
| 2022-11-08 | $5.11 | $5.43 | 3,796,000 | — | — |
| 2022-11-07 | $5.36 | $5.70 | 5,750,300 | — | — |
| 2022-11-04 | $5.44 | $5.78 | 8,478,300 | — | — |
| 2022-11-03 | $5.33 | $5.67 | 6,951,800 | — | — |
| 2022-11-02 | $4.96 | $5.27 | 5,500,100 | — | — |
| 2022-11-01 | $4.86 | $5.17 | 5,719,100 | — | — |
| 2022-10-31 | $4.71 | $5.01 | 8,136,200 | — | — |
| 2022-10-28 | $4.37 | $4.65 | 18,173,700 | — | — |
| 2022-10-27 | $3.97 | $4.22 | 5,810,800 | — | — |
| 2022-10-26 | $4.01 | $4.26 | 9,510,000 | — | — |
| 2022-10-25 | $3.38 | $3.59 | 10,583,500 | — | — |
| 2022-10-24 | $3.26 | $3.47 | 17,098,100 | — | — |
| 2022-10-21 | $3.94 | $4.19 | 2,398,400 | — | — |
| 2022-10-20 | $3.94 | $4.19 | 3,248,300 | — | — |
| 2022-10-19 | $3.83 | $4.07 | 4,204,900 | — | — |
| 2022-10-18 | $4.00 | $4.25 | 6,177,800 | — | — |
| 2022-10-17 | $4.21 | $4.48 | 5,606,400 | — | — |
| 2022-10-14 | $3.89 | $4.14 | 3,436,800 | — | — |
| 2022-10-13 | $3.88 | $4.13 | 6,188,200 | — | — |
| 2022-10-12 | $3.88 | $4.13 | 6,057,300 | — | — |
| 2022-10-11 | $3.92 | $4.17 | 6,887,300 | — | — |
| 2022-10-10 | $3.92 | $4.17 | 9,522,400 | — | — |
| 2022-10-07 | $5.00 | $5.32 | 1,611,100 | — | — |
| 2022-10-06 | $5.23 | $5.56 | 3,196,800 | — | — |
| 2022-10-05 | $5.22 | $5.55 | 2,304,500 | — | — |
| 2022-10-04 | $5.35 | $5.69 | 4,100,100 | — | — |
| 2022-10-03 | $4.94 | $5.25 | 4,484,800 | — | — |
| 2022-09-30 | $4.94 | $5.25 | 4,589,000 | — | — |
| 2022-09-29 | $4.76 | $5.06 | 3,882,600 | — | — |
| 2022-09-28 | $4.95 | $5.26 | 2,066,700 | — | — |
| 2022-09-27 | $4.89 | $5.20 | 3,769,400 | — | — |
| 2022-09-26 | $5.04 | $5.36 | 6,571,800 | — | — |
| 2022-09-23 | $4.78 | $5.08 | 6,485,600 | — | — |
| 2022-09-22 | $4.96 | $5.27 | 3,331,400 | — | — |
| 2022-09-21 | $5.03 | $5.35 | 5,676,200 | — | — |
| 2022-09-20 | $5.24 | $5.57 | 3,044,500 | — | — |
| 2022-09-19 | $5.26 | $5.59 | 2,930,300 | — | — |
| 2022-09-16 | $5.25 | $5.58 | 3,451,100 | — | — |
| 2022-09-15 | $5.53 | $5.88 | 1,613,700 | — | — |
| 2022-09-14 | $5.54 | $5.89 | 3,339,500 | — | — |
| 2022-09-13 | $5.65 | $6.01 | 3,271,800 | — | — |
| 2022-09-12 | $5.89 | $6.26 | 7,213,700 | — | — |
| 2022-09-09 | $5.40 | $5.74 | 6,232,200 | — | — |
| 2022-09-08 | $5.27 | $5.60 | 5,762,500 | — | — |
| 2022-09-07 | $5.43 | $5.77 | 5,977,100 | — | — |
| 2022-09-06 | $5.21 | $5.54 | 5,109,500 | — | — |
| 2022-09-02 | $5.50 | $5.85 | 6,468,900 | — | — |
| 2022-09-01 | $5.76 | $6.12 | 8,198,600 | — | — |
| 2022-08-31 | $5.78 | $6.15 | 15,774,300 | — | — |
| 2022-08-30 | $6.31 | $6.71 | 15,037,000 | — | — |
| 2022-08-29 | $6.57 | $6.99 | 19,001,200 | — | — |
| 2022-08-26 | $5.99 | $6.37 | 21,956,100 | — | — |
| 2022-08-25 | $5.40 | $5.74 | 10,849,100 | — | — |
| 2022-08-24 | $4.95 | $5.26 | 6,360,400 | — | — |
| 2022-08-23 | $4.66 | $4.95 | 3,766,500 | — | — |
| 2022-08-22 | $4.59 | $4.88 | 3,568,700 | — | — |
| 2022-08-19 | $4.40 | $4.68 | 1,305,100 | — | — |
| 2022-08-18 | $4.45 | $4.73 | 2,397,000 | — | — |
| 2022-08-17 | $4.41 | $4.69 | 2,242,200 | — | — |
| 2022-08-16 | $4.50 | $4.78 | 2,354,100 | — | — |
| 2022-08-15 | $4.67 | $4.97 | 2,363,100 | — | — |
| 2022-08-12 | $4.61 | $4.90 | 3,401,900 | — | — |
| 2022-08-11 | $4.66 | $4.95 | 5,042,800 | — | — |
| 2022-08-10 | $4.73 | $5.03 | 2,834,400 | — | — |
| 2022-08-09 | $4.52 | $4.81 | 2,278,000 | — | — |
| 2022-08-08 | $4.46 | $4.74 | 2,920,500 | — | — |
| 2022-08-05 | $4.65 | $4.94 | 2,359,300 | — | — |
| 2022-08-04 | $4.80 | $5.10 | 2,686,200 | — | — |
| 2022-08-03 | $4.83 | $5.14 | 2,154,200 | — | — |
| 2022-08-02 | $4.81 | $5.11 | 4,692,500 | — | — |
| 2022-08-01 | $4.61 | $4.90 | 10,083,500 | — | — |
| 2022-07-29 | $4.92 | $5.23 | 8,657,100 | — | — |
| 2022-07-28 | $5.33 | $5.67 | 15,267,100 | — | — |
| 2022-07-27 | $5.19 | $5.52 | 7,264,500 | — | — |
| 2022-07-26 | $4.94 | $5.25 | 7,440,400 | — | — |
| 2022-07-25 | $4.96 | $5.27 | 11,495,000 | — | — |
| 2022-07-22 | $4.90 | $5.21 | 14,579,100 | — | — |
| 2022-07-21 | $4.97 | $5.28 | 7,760,900 | — | — |
| 2022-07-20 | $4.87 | $5.18 | 5,115,500 | — | — |
| 2022-07-19 | $4.78 | $5.08 | 11,042,900 | — | — |
| 2022-07-18 | $4.36 | $4.64 | 7,696,600 | — | — |
| 2022-07-15 | $4.00 | $4.25 | 6,590,000 | — | — |
| 2022-07-14 | $3.99 | $4.24 | 8,584,800 | — | — |
| 2022-07-13 | $4.11 | $4.37 | 4,243,800 | — | — |
| 2022-07-12 | $4.08 | $4.34 | 4,808,600 | — | — |
| 2022-07-11 | $4.12 | $4.38 | 6,530,500 | — | — |
| 2022-07-08 | $4.69 | $4.99 | 8,267,600 | — | — |
| 2022-07-07 | $4.95 | $5.26 | 4,054,200 | — | — |
| 2022-07-06 | $4.86 | $5.17 | 6,482,900 | — | — |
| 2022-07-05 | $5.04 | $5.36 | 14,958,900 | — | — |
| 2022-07-01 | $4.81 | $5.11 | 8,867,500 | — | — |
| 2022-06-30 | $4.87 | $5.18 | 8,483,900 | — | — |
| 2022-06-29 | $4.80 | $5.10 | 3,672,700 | — | — |
| 2022-06-28 | $4.80 | $5.10 | 3,919,500 | — | — |
| 2022-06-27 | $4.86 | $5.17 | 8,643,100 | — | — |
| 2022-06-24 | $4.94 | $5.25 | 6,627,500 | — | — |
| 2022-06-23 | $4.82 | $5.12 | 10,827,500 | — | — |
| 2022-06-22 | $4.72 | $5.02 | 8,547,800 | — | — |
| 2022-06-21 | $4.77 | $5.07 | 9,856,000 | — | — |
| 2022-06-17 | $4.87 | $5.18 | 11,473,500 | — | — |
| 2022-06-16 | $4.81 | $5.11 | 8,853,200 | — | — |
| 2022-06-15 | $4.83 | $5.14 | 10,078,200 | — | — |
| 2022-06-14 | $4.44 | $4.72 | 16,124,000 | — | — |
| 2022-06-13 | $4.05 | $4.31 | 11,708,800 | — | — |
| 2022-06-10 | $4.70 | $5.00 | 18,754,900 | — | — |
| 2022-06-09 | $4.16 | $4.42 | 16,274,400 | — | — |
| 2022-06-08 | $4.99 | $5.31 | 13,793,300 | — | — |
| 2022-06-07 | $4.56 | $4.85 | 8,909,600 | — | — |
| 2022-06-06 | $4.43 | $4.71 | 14,429,700 | — | — |
| 2022-06-03 | $3.95 | $4.20 | 4,192,000 | — | — |
| 2022-06-02 | $4.21 | $4.48 | 4,191,100 | — | — |
| 2022-06-01 | $4.04 | $4.30 | 11,274,300 | — | — |
| 2022-05-31 | $4.10 | $4.36 | 10,234,500 | — | — |
| 2022-05-27 | $4.12 | $4.38 | 4,053,700 | — | — |
| 2022-05-26 | $4.03 | $4.28 | 5,540,000 | — | — |
| 2022-05-25 | $3.59 | $3.82 | 3,434,600 | — | — |
| 2022-05-24 | $3.56 | $3.79 | 5,995,100 | — | — |
| 2022-05-23 | $3.99 | $4.24 | 6,780,300 | — | — |
| 2022-05-20 | $4.14 | $4.40 | 7,585,300 | — | — |
| 2022-05-19 | $4.40 | $4.68 | 9,232,000 | — | — |
| 2022-05-18 | $3.89 | $4.14 | 13,675,900 | — | — |
| 2022-05-17 | $3.74 | $3.98 | 7,766,900 | — | — |
| 2022-05-16 | $3.66 | $3.89 | 8,566,400 | — | — |
| 2022-05-13 | $3.56 | $3.79 | 4,608,700 | — | — |
| 2022-05-12 | $3.22 | $3.42 | 4,272,500 | — | — |
| 2022-05-11 | $3.37 | $3.58 | 9,590,900 | — | — |
| 2022-05-10 | $3.44 | $3.66 | 8,142,400 | — | — |
| 2022-05-09 | $3.32 | $3.53 | 8,513,200 | — | — |
| 2022-05-06 | $3.65 | $3.88 | 5,646,800 | — | — |
| 2022-05-05 | $3.81 | $4.05 | 7,162,400 | — | — |
| 2022-05-04 | $3.89 | $4.14 | 5,908,900 | — | — |
| 2022-05-03 | $3.75 | $3.99 | 12,394,800 | — | — |
| 2022-05-02 | $3.70 | $3.93 | 11,088,600 | — | — |
| 2022-04-29 | $3.39 | $3.60 | 8,510,200 | — | — |
| 2022-04-28 | $3.03 | $3.22 | 5,102,600 | — | — |
| 2022-04-27 | $2.96 | $3.15 | 8,243,100 | — | — |
| 2022-04-26 | $2.67 | $2.84 | 6,416,100 | — | — |
| 2022-04-25 | $2.81 | $2.99 | 4,818,300 | — | — |
| 2022-04-22 | $2.82 | $3.00 | 14,901,700 | — | — |
| 2022-04-21 | $2.72 | $2.89 | 22,784,000 | — | — |
| 2022-04-20 | $2.78 | $2.96 | 7,106,400 | — | — |
| 2022-04-19 | $2.89 | $3.07 | 4,037,600 | — | — |
| 2022-04-18 | $2.83 | $3.01 | 5,013,900 | — | — |
| 2022-04-14 | $3.02 | $3.21 | 3,168,900 | — | — |
| 2022-04-13 | $3.14 | $3.34 | 4,390,000 | — | — |
| 2022-04-12 | $3.10 | $3.30 | 3,090,900 | — | — |
| 2022-04-11 | $3.18 | $3.38 | 3,132,200 | — | — |
| 2022-04-08 | $3.27 | $3.48 | 5,667,100 | — | — |
| 2022-04-07 | $3.19 | $3.39 | 10,269,100 | — | — |
| 2022-04-06 | $3.47 | $3.69 | 12,135,500 | — | — |
| 2022-04-05 | $3.37 | $3.58 | 9,562,000 | — | — |
| 2022-04-04 | $3.50 | $3.72 | 22,835,400 | — | — |
| 2022-04-01 | $3.24 | $3.44 | 17,090,400 | — | — |
| 2022-03-31 | $3.01 | $3.20 | 15,074,400 | — | — |
| 2022-03-30 | $3.19 | $3.39 | 8,760,600 | — | — |
| 2022-03-29 | $3.32 | $3.53 | 12,012,700 | — | — |
| 2022-03-28 | $3.19 | $3.39 | 7,389,500 | — | — |
| 2022-03-25 | $3.06 | $3.25 | 9,971,600 | — | — |
| 2022-03-24 | $3.32 | $3.53 | 12,055,900 | — | — |
| 2022-03-23 | $3.25 | $3.46 | 12,175,400 | — | — |
| 2022-03-22 | $3.08 | $3.27 | 9,927,600 | — | — |
| 2022-03-21 | $2.74 | $2.91 | 8,400,600 | — | — |
| 2022-03-18 | $2.87 | $3.05 | 25,972,000 | — | — |
| 2022-03-17 | $2.50 | $2.66 | 10,149,900 | — | — |
| 2022-03-16 | $2.61 | $2.78 | 27,593,800 | — | — |
| 2022-03-15 | $1.91 | $2.03 | 17,986,400 | — | — |
| 2022-03-14 | $1.75 | $1.86 | 15,011,200 | — | — |
| 2022-03-11 | $2.01 | $2.14 | 21,539,700 | — | — |
| 2022-03-10 | $2.44 | $2.59 | 16,649,400 | — | — |
| 2022-03-09 | $2.93 | $3.12 | 12,726,800 | — | — |
| 2022-03-08 | $2.50 | $2.66 | 5,805,800 | — | — |
| 2022-03-07 | $2.48 | $2.64 | 10,358,900 | — | — |
| 2022-03-04 | $2.37 | $2.52 | 12,139,500 | — | — |
| 2022-03-03 | $2.61 | $2.78 | 6,618,000 | — | — |
| 2022-03-02 | $2.70 | $2.87 | 5,921,200 | — | — |
| 2022-03-01 | $2.89 | $3.07 | 7,454,100 | — | — |
| 2022-02-28 | $2.84 | $3.02 | 15,494,100 | — | — |
| 2022-02-25 | $2.91 | $3.09 | 29,643,600 | — | — |
| 2022-02-24 | $3.65 | $3.88 | 23,800,800 | — | — |
| 2022-02-23 | $3.68 | $3.91 | 12,991,200 | — | — |
| 2022-02-22 | $3.36 | $3.57 | 7,287,800 | — | — |
| 2022-02-18 | $3.35 | $3.56 | 5,386,000 | — | — |
| 2022-02-17 | $3.39 | $3.60 | 3,577,000 | — | — |
| 2022-02-16 | $3.61 | $3.84 | 7,756,400 | — | — |
| 2022-02-15 | $3.78 | $4.02 | 18,321,500 | — | — |
| 2022-02-14 | $3.11 | $3.31 | 4,211,900 | — | — |
| 2022-02-11 | $3.23 | $3.43 | 5,452,300 | — | — |
| 2022-02-10 | $3.48 | $3.70 | 6,920,300 | — | — |
| 2022-02-09 | $3.49 | $3.71 | 5,944,800 | — | — |
| 2022-02-08 | $3.39 | $3.60 | 6,545,500 | — | — |
| 2022-02-07 | $3.17 | $3.37 | 5,782,100 | — | — |
| 2022-02-04 | $3.05 | $3.24 | 6,189,400 | — | — |
| 2022-02-03 | $2.83 | $3.01 | 7,068,900 | — | — |
| 2022-02-02 | $2.96 | $3.15 | 15,845,300 | — | — |
| 2022-02-01 | $2.83 | $3.01 | 8,617,400 | — | — |
| 2022-01-31 | $2.86 | $3.04 | 15,867,100 | — | — |
| 2022-01-28 | $2.65 | $2.82 | 17,858,300 | — | — |
| 2022-01-27 | $2.40 | $2.55 | 18,387,600 | — | — |
| 2022-01-26 | $2.76 | $2.93 | 11,638,100 | — | — |
| 2022-01-25 | $3.03 | $3.22 | 9,016,000 | — | — |
| 2022-01-24 | $3.18 | $3.38 | 12,932,500 | — | — |
| 2022-01-21 | $3.34 | $3.55 | 8,376,400 | — | — |
| 2022-01-20 | $3.56 | $3.79 | 7,612,900 | — | — |
| 2022-01-19 | $3.59 | $3.82 | 10,296,600 | — | — |
| 2022-01-18 | $3.37 | $3.58 | 6,330,600 | — | — |
| 2022-01-14 | $3.46 | $3.68 | 11,220,000 | — | — |
| 2022-01-13 | $3.28 | $3.49 | 9,680,100 | — | — |
| 2022-01-12 | $3.66 | $3.89 | 22,824,800 | — | — |
| 2022-01-11 | $3.39 | $3.60 | 15,886,800 | — | — |
| 2022-01-10 | $3.31 | $3.52 | 13,014,000 | — | — |
| 2022-01-07 | $3.42 | $3.64 | 11,994,800 | — | — |
| 2022-01-06 | $3.50 | $3.72 | 11,386,200 | — | — |
| 2022-01-05 | $3.41 | $3.63 | 9,762,200 | — | — |
| 2022-01-04 | $3.56 | $3.79 | 10,806,900 | — | — |
| 2022-01-03 | $3.81 | $4.05 | 9,232,500 | — | — |