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
- 2003-12-18 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 | $6.72 | $8.23 | 205,500 | — | — |
| 2022-12-29 | $6.75 | $8.27 | 142,800 | — | — |
| 2022-12-28 | $6.23 | $7.63 | 68,500 | — | — |
| 2022-12-27 | $6.24 | $7.64 | 110,900 | — | — |
| 2022-12-23 | $6.15 | $7.53 | 68,200 | — | — |
| 2022-12-22 | $6.25 | $7.65 | 82,800 | — | — |
| 2022-12-21 | $6.35 | $7.78 | 85,100 | — | — |
| 2022-12-20 | $6.22 | $7.62 | 118,800 | — | — |
| 2022-12-19 | $6.30 | $7.71 | 237,900 | — | — |
| 2022-12-16 | $6.51 | $7.97 | 247,200 | — | — |
| 2022-12-15 | $6.27 | $7.68 | 153,000 | — | — |
| 2022-12-14 | $6.29 | $7.70 | 228,800 | — | — |
| 2022-12-13 | $6.01 | $7.36 | 321,700 | — | — |
| 2022-12-12 | $5.90 | $7.22 | 371,800 | — | — |
| 2022-12-09 | $7.15 | $8.76 | 82,300 | — | — |
| 2022-12-08 | $7.19 | $8.80 | 55,500 | — | — |
| 2022-12-07 | $7.21 | $8.83 | 61,600 | — | — |
| 2022-12-06 | $7.27 | $8.90 | 174,400 | — | — |
| 2022-12-05 | $7.30 | $8.94 | 84,200 | — | — |
| 2022-12-02 | $7.32 | $8.96 | 107,300 | — | — |
| 2022-12-01 | $7.27 | $8.90 | 83,200 | — | — |
| 2022-11-30 | $7.24 | $8.87 | 75,700 | — | — |
| 2022-11-29 | $7.13 | $8.73 | 76,500 | — | — |
| 2022-11-28 | $7.06 | $8.64 | 137,500 | — | — |
| 2022-11-25 | $7.28 | $8.91 | 135,500 | — | — |
| 2022-11-23 | $7.13 | $8.73 | 67,800 | — | — |
| 2022-11-22 | $7.11 | $8.71 | 122,300 | — | — |
| 2022-11-21 | $7.35 | $9.00 | 102,000 | — | — |
| 2022-11-18 | $7.42 | $9.09 | 87,800 | — | — |
| 2022-11-17 | $7.44 | $9.11 | 99,900 | — | — |
| 2022-11-16 | $7.29 | $8.93 | 65,900 | — | — |
| 2022-11-15 | $7.48 | $9.16 | 71,300 | — | — |
| 2022-11-14 | $7.36 | $9.01 | 104,000 | — | — |
| 2022-11-11 | $7.42 | $9.09 | 117,300 | — | — |
| 2022-11-10 | $7.51 | $9.20 | 136,500 | — | — |
| 2022-11-09 | $7.18 | $8.79 | 97,800 | — | — |
| 2022-11-08 | $7.14 | $8.74 | 68,900 | — | — |
| 2022-11-07 | $7.10 | $8.69 | 139,100 | — | — |
| 2022-11-04 | $6.86 | $8.40 | 84,500 | — | — |
| 2022-11-03 | $6.85 | $8.39 | 220,700 | — | — |
| 2022-11-02 | $6.86 | $8.40 | 186,900 | — | — |
| 2022-11-01 | $7.01 | $8.58 | 168,000 | — | — |
| 2022-10-31 | $6.90 | $8.45 | 242,700 | — | — |
| 2022-10-28 | $6.90 | $8.45 | 145,000 | — | — |
| 2022-10-27 | $6.71 | $8.22 | 124,000 | — | — |
| 2022-10-26 | $6.73 | $8.24 | 110,100 | — | — |
| 2022-10-25 | $6.64 | $8.13 | 164,800 | — | — |
| 2022-10-24 | $6.24 | $7.64 | 77,600 | — | — |
| 2022-10-21 | $6.01 | $7.36 | 93,900 | — | — |
| 2022-10-20 | $5.85 | $7.16 | 46,900 | — | — |
| 2022-10-19 | $5.76 | $7.05 | 84,400 | — | — |
| 2022-10-18 | $5.87 | $7.19 | 149,800 | — | — |
| 2022-10-17 | $5.80 | $7.10 | 129,200 | — | — |
| 2022-10-14 | $5.78 | $7.08 | 230,500 | — | — |
| 2022-10-13 | $5.72 | $7.00 | 126,200 | — | — |
| 2022-10-12 | $5.50 | $6.73 | 89,400 | — | — |
| 2022-10-11 | $5.58 | $6.83 | 105,400 | — | — |
| 2022-10-10 | $5.57 | $6.82 | 84,800 | — | — |
| 2022-10-07 | $5.60 | $6.86 | 99,100 | — | — |
| 2022-10-06 | $5.78 | $7.08 | 193,300 | — | — |
| 2022-10-05 | $5.74 | $7.03 | 98,800 | — | — |
| 2022-10-04 | $5.69 | $6.97 | 273,600 | — | — |
| 2022-10-03 | $5.55 | $6.80 | 136,100 | — | — |
| 2022-09-30 | $5.44 | $6.66 | 215,200 | — | — |
| 2022-09-29 | $5.49 | $6.72 | 162,500 | — | — |
| 2022-09-28 | $5.64 | $6.91 | 146,700 | — | — |
| 2022-09-27 | $5.39 | $6.60 | 177,900 | — | — |
| 2022-09-26 | $5.35 | $6.55 | 312,900 | — | — |
| 2022-09-23 | $5.59 | $6.84 | 362,000 | — | — |
| 2022-09-22 | $5.67 | $6.94 | 114,100 | — | — |
| 2022-09-21 | $6.16 | $7.54 | 206,200 | — | — |
| 2022-09-20 | $6.34 | $7.76 | 229,100 | — | — |
| 2022-09-19 | $6.42 | $7.86 | 144,100 | — | — |
| 2022-09-16 | $6.44 | $7.89 | 494,700 | — | — |
| 2022-09-15 | $6.50 | $7.96 | 146,400 | — | — |
| 2022-09-14 | $6.57 | $8.04 | 213,700 | — | — |
| 2022-09-13 | $6.54 | $8.01 | 209,800 | — | — |
| 2022-09-12 | $6.86 | $8.40 | 144,700 | — | — |
| 2022-09-09 | $6.94 | $8.50 | 136,400 | — | — |
| 2022-09-08 | $6.78 | $8.30 | 211,600 | — | — |
| 2022-09-07 | $6.89 | $8.44 | 294,400 | — | — |
| 2022-09-06 | $6.82 | $8.35 | 183,000 | — | — |
| 2022-09-02 | $6.76 | $8.28 | 134,400 | — | — |
| 2022-09-01 | $6.76 | $8.28 | 255,900 | — | — |
| 2022-08-31 | $6.86 | $8.40 | 105,500 | — | — |
| 2022-08-30 | $6.87 | $8.41 | 284,900 | — | — |
| 2022-08-29 | $6.85 | $8.39 | 396,400 | — | — |
| 2022-08-26 | $6.84 | $8.38 | 168,400 | — | — |
| 2022-08-25 | $7.08 | $8.67 | 156,200 | — | — |
| 2022-08-24 | $6.99 | $8.56 | 190,900 | — | — |
| 2022-08-23 | $6.98 | $8.55 | 138,300 | — | — |
| 2022-08-22 | $7.16 | $8.77 | 148,700 | — | — |
| 2022-08-19 | $7.32 | $8.96 | 215,500 | — | — |
| 2022-08-18 | $7.15 | $8.76 | 232,400 | — | — |
| 2022-08-17 | $7.01 | $8.58 | 220,600 | — | — |
| 2022-08-16 | $7.09 | $8.68 | 304,700 | — | — |
| 2022-08-15 | $7.01 | $8.58 | 303,000 | — | — |
| 2022-08-12 | $6.83 | $8.36 | 406,000 | — | — |
| 2022-08-11 | $6.72 | $8.23 | 402,500 | — | — |
| 2022-08-10 | $6.80 | $8.33 | 265,000 | — | — |
| 2022-08-09 | $6.69 | $8.19 | 333,400 | — | — |
| 2022-08-08 | $6.90 | $8.45 | 374,800 | — | — |
| 2022-08-05 | $6.92 | $8.47 | 526,000 | — | — |
| 2022-08-04 | $7.16 | $8.77 | 1,305,300 | — | — |
| 2022-08-03 | $8.30 | $10.16 | 134,700 | — | — |
| 2022-08-02 | $8.16 | $9.99 | 179,200 | — | — |
| 2022-08-01 | $8.13 | $9.96 | 197,800 | — | — |
| 2022-07-29 | $8.04 | $9.84 | 253,300 | — | — |
| 2022-07-28 | $7.95 | $9.73 | 310,000 | — | — |
| 2022-07-27 | $7.85 | $9.61 | 144,000 | — | — |
| 2022-07-26 | $7.62 | $9.33 | 89,100 | — | — |
| 2022-07-25 | $7.69 | $9.42 | 133,800 | — | — |
| 2022-07-22 | $7.74 | $9.48 | 141,300 | — | — |
| 2022-07-21 | $7.76 | $9.50 | 248,800 | — | — |
| 2022-07-20 | $7.55 | $9.24 | 261,200 | — | — |
| 2022-07-19 | $7.72 | $9.45 | 138,700 | — | — |
| 2022-07-18 | $7.53 | $9.22 | 322,300 | — | — |
| 2022-07-15 | $7.76 | $9.50 | 228,600 | — | — |
| 2022-07-14 | $7.45 | $9.12 | 131,900 | — | — |
| 2022-07-13 | $7.87 | $9.64 | 179,600 | — | — |
| 2022-07-12 | $7.75 | $9.49 | 290,100 | — | — |
| 2022-07-11 | $7.34 | $8.99 | 194,500 | — | — |
| 2022-07-08 | $7.41 | $9.07 | 205,700 | — | — |
| 2022-07-07 | $7.36 | $9.01 | 336,100 | — | — |
| 2022-07-06 | $7.42 | $9.09 | 310,700 | — | — |
| 2022-07-05 | $7.42 | $9.09 | 322,300 | — | — |
| 2022-07-01 | $7.26 | $8.89 | 184,400 | — | — |
| 2022-06-30 | $7.13 | $8.73 | 428,900 | — | — |
| 2022-06-29 | $7.37 | $9.02 | 464,900 | — | — |
| 2022-06-28 | $7.53 | $9.22 | 507,900 | — | — |
| 2022-06-27 | $7.56 | $9.26 | 672,600 | — | — |
| 2022-06-24 | $6.88 | $8.42 | 4,229,600 | — | — |
| 2022-06-23 | $7.29 | $8.93 | 397,600 | — | — |
| 2022-06-22 | $7.11 | $8.71 | 793,600 | — | — |
| 2022-06-21 | $7.53 | $9.22 | 750,200 | — | — |
| 2022-06-17 | $7.78 | $9.53 | 262,000 | — | — |
| 2022-06-16 | $7.89 | $9.66 | 480,000 | — | — |
| 2022-06-15 | $8.29 | $10.15 | 299,900 | — | — |
| 2022-06-14 | $7.84 | $9.60 | 202,600 | — | — |
| 2022-06-13 | $7.64 | $9.36 | 391,100 | — | — |
| 2022-06-10 | $8.23 | $10.08 | 158,500 | — | — |
| 2022-06-09 | $8.65 | $10.59 | 167,200 | — | — |
| 2022-06-08 | $8.87 | $10.86 | 131,200 | — | — |
| 2022-06-07 | $8.90 | $10.90 | 667,900 | — | — |
| 2022-06-06 | $8.75 | $10.71 | 288,100 | — | — |
| 2022-06-03 | $9.20 | $11.27 | 176,800 | — | — |
| 2022-06-02 | $9.38 | $11.49 | 164,900 | — | — |
| 2022-06-01 | $9.25 | $11.33 | 507,600 | — | — |
| 2022-05-31 | $9.08 | $11.12 | 322,300 | — | — |
| 2022-05-27 | $9.17 | $11.23 | 161,000 | — | — |
| 2022-05-26 | $9.08 | $11.12 | 543,400 | — | — |
| 2022-05-25 | $8.58 | $10.51 | 449,500 | — | — |
| 2022-05-24 | $8.11 | $9.93 | 155,700 | — | — |
| 2022-05-23 | $8.26 | $10.11 | 172,200 | — | — |
| 2022-05-20 | $8.32 | $10.19 | 128,800 | — | — |
| 2022-05-19 | $8.60 | $10.53 | 552,500 | — | — |
| 2022-05-18 | $8.32 | $10.19 | 219,100 | — | — |
| 2022-05-17 | $8.63 | $10.57 | 205,400 | — | — |
| 2022-05-16 | $8.49 | $10.40 | 220,500 | — | — |
| 2022-05-13 | $8.76 | $10.73 | 241,000 | — | — |
| 2022-05-12 | $8.46 | $10.36 | 333,400 | — | — |
| 2022-05-11 | $8.16 | $9.99 | 288,600 | — | — |
| 2022-05-10 | $8.04 | $9.84 | 462,100 | — | — |
| 2022-05-09 | $8.67 | $10.62 | 265,700 | — | — |
| 2022-05-06 | $8.86 | $10.85 | 478,600 | — | — |
| 2022-05-05 | $10.01 | $12.26 | 460,000 | — | — |
| 2022-05-04 | $10.96 | $13.42 | 412,000 | — | — |
| 2022-05-03 | $10.39 | $12.72 | 420,600 | — | — |
| 2022-05-02 | $10.18 | $12.47 | 333,500 | — | — |
| 2022-04-29 | $10.36 | $12.69 | 293,400 | — | — |
| 2022-04-28 | $10.15 | $12.43 | 209,800 | — | — |
| 2022-04-27 | $10.00 | $12.24 | 205,200 | — | — |
| 2022-04-26 | $9.93 | $12.16 | 266,500 | — | — |
| 2022-04-25 | $10.08 | $12.34 | 323,600 | — | — |
| 2022-04-22 | $10.12 | $12.39 | 214,200 | — | — |
| 2022-04-21 | $10.49 | $12.84 | 232,600 | — | — |
| 2022-04-20 | $10.55 | $12.92 | 444,100 | — | — |
| 2022-04-19 | $10.13 | $12.40 | 242,200 | — | — |
| 2022-04-18 | $9.78 | $11.98 | 353,400 | — | — |
| 2022-04-14 | $9.57 | $11.72 | 224,100 | — | — |
| 2022-04-13 | $9.28 | $11.36 | 163,200 | — | — |
| 2022-04-12 | $8.81 | $10.79 | 132,200 | — | — |
| 2022-04-11 | $8.35 | $10.22 | 109,600 | — | — |
| 2022-04-08 | $8.44 | $10.33 | 83,700 | — | — |
| 2022-04-07 | $8.50 | $10.41 | 102,800 | — | — |
| 2022-04-06 | $8.65 | $10.59 | 169,200 | — | — |
| 2022-04-05 | $8.95 | $10.96 | 109,000 | — | — |
| 2022-04-04 | $9.12 | $11.17 | 167,700 | — | — |
| 2022-04-01 | $8.98 | $11.00 | 358,000 | — | — |
| 2022-03-31 | $8.85 | $10.84 | 195,800 | — | — |
| 2022-03-30 | $9.05 | $11.08 | 322,100 | — | — |
| 2022-03-29 | $9.10 | $11.14 | 524,800 | — | — |
| 2022-03-28 | $8.73 | $10.69 | 131,800 | — | — |
| 2022-03-25 | $8.70 | $10.65 | 294,800 | — | — |
| 2022-03-24 | $8.78 | $10.75 | 201,500 | — | — |
| 2022-03-23 | $8.75 | $10.71 | 143,200 | — | — |
| 2022-03-22 | $8.70 | $10.65 | 150,200 | — | — |
| 2022-03-21 | $8.72 | $10.68 | 136,600 | — | — |
| 2022-03-18 | $8.68 | $10.63 | 126,100 | — | — |
| 2022-03-17 | $8.62 | $10.56 | 99,600 | — | — |
| 2022-03-16 | $8.47 | $10.37 | 111,900 | — | — |
| 2022-03-15 | $8.23 | $10.08 | 125,800 | — | — |
| 2022-03-14 | $8.07 | $9.88 | 94,900 | — | — |
| 2022-03-11 | $8.29 | $10.15 | 111,200 | — | — |
| 2022-03-10 | $8.59 | $10.52 | 108,600 | — | — |
| 2022-03-09 | $8.32 | $10.19 | 45,100 | — | — |
| 2022-03-08 | $8.22 | $10.07 | 162,600 | — | — |
| 2022-03-07 | $8.58 | $10.51 | 154,500 | — | — |
| 2022-03-04 | $8.80 | $10.78 | 334,200 | — | — |
| 2022-03-03 | $8.78 | $10.75 | 98,600 | — | — |
| 2022-03-02 | $8.75 | $10.71 | 96,700 | — | — |
| 2022-03-01 | $8.86 | $10.85 | 303,900 | — | — |
| 2022-02-28 | $8.64 | $10.58 | 195,600 | — | — |
| 2022-02-25 | $8.46 | $10.36 | 233,400 | — | — |
| 2022-02-24 | $8.55 | $10.47 | 113,300 | — | — |
| 2022-02-23 | $8.62 | $10.56 | 174,800 | — | — |
| 2022-02-22 | $8.57 | $10.49 | 284,500 | — | — |
| 2022-02-18 | $8.63 | $10.57 | 144,300 | — | — |
| 2022-02-17 | $8.76 | $10.73 | 144,000 | — | — |
| 2022-02-16 | $8.54 | $10.46 | 184,400 | — | — |
| 2022-02-15 | $9.03 | $11.06 | 187,500 | — | — |
| 2022-02-14 | $9.04 | $11.07 | 270,800 | — | — |
| 2022-02-11 | $8.90 | $10.90 | 382,900 | — | — |
| 2022-02-10 | $8.98 | $11.00 | 158,800 | — | — |
| 2022-02-09 | $8.95 | $10.96 | 211,400 | — | — |
| 2022-02-08 | $8.98 | $11.00 | 367,800 | — | — |
| 2022-02-07 | $8.59 | $10.52 | 323,700 | — | — |
| 2022-02-04 | $7.63 | $9.34 | 566,800 | — | — |
| 2022-02-03 | $7.45 | $9.12 | 60,700 | — | — |
| 2022-02-02 | $7.60 | $9.31 | 109,800 | — | — |
| 2022-02-01 | $7.50 | $9.18 | 86,000 | — | — |
| 2022-01-31 | $7.26 | $8.89 | 84,300 | — | — |
| 2022-01-28 | $7.26 | $8.89 | 44,100 | — | — |
| 2022-01-27 | $7.14 | $8.74 | 107,700 | — | — |
| 2022-01-26 | $7.20 | $8.82 | 73,900 | — | — |
| 2022-01-25 | $7.18 | $8.79 | 43,300 | — | — |
| 2022-01-24 | $7.30 | $8.94 | 96,000 | — | — |
| 2022-01-21 | $7.15 | $8.76 | 44,700 | — | — |
| 2022-01-20 | $7.17 | $8.78 | 54,000 | — | — |
| 2022-01-19 | $7.17 | $8.78 | 53,800 | — | — |
| 2022-01-18 | $7.29 | $8.93 | 89,400 | — | — |
| 2022-01-14 | $7.21 | $8.83 | 27,900 | — | — |
| 2022-01-13 | $7.36 | $9.01 | 60,600 | — | — |
| 2022-01-12 | $7.33 | $8.98 | 62,800 | — | — |
| 2022-01-11 | $7.66 | $9.38 | 32,200 | — | — |
| 2022-01-10 | $7.90 | $9.67 | 48,400 | — | — |
| 2022-01-07 | $7.75 | $9.49 | 64,900 | — | — |
| 2022-01-06 | $7.80 | $9.55 | 24,800 | — | — |
| 2022-01-05 | $7.87 | $9.64 | 57,700 | — | — |
| 2022-01-04 | $7.83 | $9.59 | 97,000 | — | — |
| 2022-01-03 | $7.81 | $9.56 | 106,700 | — | — |