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
- 2007-03-19 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 | $6.21 | 1,139,500 | — | — |
| 2022-12-29 | $6.22 | $6.22 | 1,160,300 | — | — |
| 2022-12-28 | $6.02 | $6.02 | 1,858,100 | — | — |
| 2022-12-27 | $6.26 | $6.26 | 1,320,700 | — | — |
| 2022-12-23 | $6.17 | $6.17 | 1,315,100 | — | — |
| 2022-12-22 | $6.09 | $6.09 | 1,479,700 | — | — |
| 2022-12-21 | $6.24 | $6.24 | 1,484,800 | — | — |
| 2022-12-20 | $5.89 | $5.89 | 1,794,500 | — | — |
| 2022-12-19 | $5.79 | $5.79 | 1,904,800 | — | — |
| 2022-12-16 | $5.95 | $5.95 | 2,664,100 | — | — |
| 2022-12-15 | $5.77 | $5.77 | 2,391,700 | — | — |
| 2022-12-14 | $5.96 | $5.96 | 1,964,100 | — | — |
| 2022-12-13 | $6.11 | $6.11 | 1,687,800 | — | — |
| 2022-12-12 | $6.14 | $6.14 | 2,046,500 | — | — |
| 2022-12-09 | $5.89 | $5.89 | 1,380,400 | — | — |
| 2022-12-08 | $6.08 | $6.08 | 1,803,300 | — | — |
| 2022-12-07 | $5.90 | $5.90 | 1,603,700 | — | — |
| 2022-12-06 | $5.92 | $5.92 | 1,927,800 | — | — |
| 2022-12-05 | $6.19 | $6.19 | 2,113,200 | — | — |
| 2022-12-02 | $6.77 | $6.77 | 980,600 | — | — |
| 2022-12-01 | $6.75 | $6.75 | 1,006,700 | — | — |
| 2022-11-30 | $6.94 | $6.94 | 2,201,800 | — | — |
| 2022-11-29 | $6.45 | $6.45 | 1,189,700 | — | — |
| 2022-11-28 | $6.34 | $6.34 | 1,564,300 | — | — |
| 2022-11-25 | $6.81 | $6.81 | 476,500 | — | — |
| 2022-11-23 | $6.88 | $6.88 | 1,172,900 | — | — |
| 2022-11-22 | $6.84 | $6.84 | 1,295,100 | — | — |
| 2022-11-21 | $6.74 | $6.74 | 2,018,900 | — | — |
| 2022-11-18 | $7.02 | $7.02 | 1,401,100 | — | — |
| 2022-11-17 | $6.99 | $6.99 | 1,588,000 | — | — |
| 2022-11-16 | $7.00 | $7.00 | 2,016,900 | — | — |
| 2022-11-15 | $7.46 | $7.46 | 2,200,900 | — | — |
| 2022-11-14 | $7.52 | $7.52 | 2,336,500 | — | — |
| 2022-11-11 | $7.70 | $7.70 | 3,243,400 | — | — |
| 2022-11-10 | $7.39 | $7.39 | 2,380,900 | — | — |
| 2022-11-09 | $6.97 | $6.97 | 2,749,200 | — | — |
| 2022-11-08 | $7.52 | $7.52 | 2,991,500 | — | — |
| 2022-11-07 | $7.20 | $7.20 | 2,060,400 | — | — |
| 2022-11-04 | $6.91 | $6.91 | 1,730,200 | — | — |
| 2022-11-03 | $6.70 | $6.70 | 1,983,500 | — | — |
| 2022-11-02 | $6.63 | $6.63 | 2,577,000 | — | — |
| 2022-11-01 | $7.01 | $7.01 | 1,418,500 | — | — |
| 2022-10-31 | $7.20 | $7.20 | 1,256,400 | — | — |
| 2022-10-28 | $7.30 | $7.30 | 1,464,400 | — | — |
| 2022-10-27 | $7.18 | $7.18 | 2,031,700 | — | — |
| 2022-10-26 | $7.46 | $7.46 | 2,591,200 | — | — |
| 2022-10-25 | $7.27 | $7.27 | 2,250,800 | — | — |
| 2022-10-24 | $6.96 | $6.96 | 1,951,400 | — | — |
| 2022-10-21 | $7.02 | $7.02 | 2,206,500 | — | — |
| 2022-10-20 | $6.72 | $6.72 | 2,014,600 | — | — |
| 2022-10-19 | $6.61 | $6.61 | 1,249,600 | — | — |
| 2022-10-18 | $6.69 | $6.69 | 2,218,900 | — | — |
| 2022-10-17 | $6.61 | $6.61 | 2,787,400 | — | — |
| 2022-10-14 | $6.06 | $6.06 | 2,140,600 | — | — |
| 2022-10-13 | $6.47 | $6.47 | 2,788,900 | — | — |
| 2022-10-12 | $6.15 | $6.15 | 2,795,000 | — | — |
| 2022-10-11 | $6.25 | $6.25 | 2,403,700 | — | — |
| 2022-10-10 | $6.15 | $6.15 | 2,599,600 | — | — |
| 2022-10-07 | $6.75 | $6.75 | 1,826,600 | — | — |
| 2022-10-06 | $6.81 | $6.81 | 1,549,200 | — | — |
| 2022-10-05 | $6.89 | $6.89 | 1,742,000 | — | — |
| 2022-10-04 | $6.82 | $6.82 | 2,444,100 | — | — |
| 2022-10-03 | $6.50 | $6.50 | 2,781,300 | — | — |
| 2022-09-30 | $6.12 | $6.12 | 5,416,100 | — | — |
| 2022-09-29 | $6.04 | $6.04 | 1,886,800 | — | — |
| 2022-09-28 | $6.25 | $6.25 | 2,906,700 | — | — |
| 2022-09-27 | $5.74 | $5.74 | 2,960,500 | — | — |
| 2022-09-26 | $5.42 | $5.42 | 2,562,200 | — | — |
| 2022-09-23 | $5.59 | $5.59 | 3,717,700 | — | — |
| 2022-09-22 | $5.96 | $5.96 | 2,294,700 | — | — |
| 2022-09-21 | $6.25 | $6.25 | 2,284,200 | — | — |
| 2022-09-20 | $6.38 | $6.38 | 2,375,600 | — | — |
| 2022-09-19 | $6.70 | $6.70 | 1,745,800 | — | — |
| 2022-09-16 | $6.51 | $6.51 | 3,003,900 | — | — |
| 2022-09-15 | $6.73 | $6.73 | 2,887,800 | — | — |
| 2022-09-14 | $7.24 | $7.24 | 2,425,600 | — | — |
| 2022-09-13 | $7.14 | $7.14 | 2,315,300 | — | — |
| 2022-09-12 | $7.56 | $7.56 | 2,004,000 | — | — |
| 2022-09-09 | $7.68 | $7.68 | 3,774,800 | — | — |
| 2022-09-08 | $7.67 | $7.67 | 3,623,800 | — | — |
| 2022-09-07 | $7.30 | $7.30 | 3,158,800 | — | — |
| 2022-09-06 | $7.20 | $7.20 | 4,307,000 | — | — |
| 2022-09-02 | $7.24 | $7.24 | 3,345,500 | — | — |
| 2022-09-01 | $7.25 | $7.25 | 5,850,900 | — | — |
| 2022-08-31 | $8.12 | $8.12 | 6,680,600 | — | — |
| 2022-08-30 | $7.91 | $7.91 | 6,421,000 | — | — |
| 2022-08-29 | $7.76 | $7.76 | 7,832,600 | — | — |
| 2022-08-26 | $7.04 | $7.04 | 3,048,200 | — | — |
| 2022-08-25 | $7.33 | $7.33 | 5,895,700 | — | — |
| 2022-08-24 | $7.30 | $7.30 | 8,013,500 | — | — |
| 2022-08-23 | $6.06 | $6.06 | 2,796,200 | — | — |
| 2022-08-22 | $5.69 | $5.69 | 3,644,400 | — | — |
| 2022-08-19 | $5.91 | $5.91 | 2,155,400 | — | — |
| 2022-08-18 | $6.29 | $6.29 | 1,507,000 | — | — |
| 2022-08-17 | $6.19 | $6.19 | 2,701,700 | — | — |
| 2022-08-16 | $6.79 | $6.79 | 3,714,900 | — | — |
| 2022-08-15 | $6.82 | $6.82 | 2,004,000 | — | — |
| 2022-08-12 | $6.99 | $6.99 | 2,025,800 | — | — |
| 2022-08-11 | $6.98 | $6.98 | 2,732,600 | — | — |
| 2022-08-10 | $6.95 | $6.95 | 1,849,200 | — | — |
| 2022-08-09 | $6.84 | $6.84 | 1,923,500 | — | — |
| 2022-08-08 | $7.17 | $7.17 | 2,726,300 | — | — |
| 2022-08-05 | $6.98 | $6.98 | 2,256,400 | — | — |
| 2022-08-04 | $6.70 | $6.70 | 1,523,300 | — | — |
| 2022-08-03 | $6.72 | $6.72 | 1,813,100 | — | — |
| 2022-08-02 | $6.70 | $6.70 | 2,255,500 | — | — |
| 2022-08-01 | $6.52 | $6.52 | 2,154,300 | — | — |
| 2022-07-29 | $6.71 | $6.71 | 2,881,900 | — | — |
| 2022-07-28 | $6.53 | $6.53 | 3,254,500 | — | — |
| 2022-07-27 | $6.17 | $6.17 | 3,571,100 | — | — |
| 2022-07-26 | $5.62 | $5.62 | 2,688,100 | — | — |
| 2022-07-25 | $5.68 | $5.68 | 2,116,400 | — | — |
| 2022-07-22 | $5.34 | $5.34 | 1,966,100 | — | — |
| 2022-07-21 | $5.81 | $5.81 | 1,909,000 | — | — |
| 2022-07-20 | $5.99 | $5.99 | 1,806,500 | — | — |
| 2022-07-19 | $5.89 | $5.89 | 2,164,400 | — | — |
| 2022-07-18 | $5.50 | $5.50 | 2,177,300 | — | — |
| 2022-07-15 | $5.45 | $5.45 | 1,862,100 | — | — |
| 2022-07-14 | $5.31 | $5.31 | 2,119,500 | — | — |
| 2022-07-13 | $5.28 | $5.28 | 2,157,500 | — | — |
| 2022-07-12 | $5.19 | $5.19 | 1,850,100 | — | — |
| 2022-07-11 | $5.21 | $5.21 | 2,030,800 | — | — |
| 2022-07-08 | $5.44 | $5.44 | 1,849,000 | — | — |
| 2022-07-07 | $5.39 | $5.39 | 3,991,000 | — | — |
| 2022-07-06 | $4.91 | $4.91 | 3,229,400 | — | — |
| 2022-07-05 | $4.88 | $4.88 | 2,685,500 | — | — |
| 2022-07-01 | $5.13 | $5.13 | 2,777,300 | — | — |
| 2022-06-30 | $4.91 | $4.91 | 6,176,600 | — | — |
| 2022-06-29 | $5.22 | $5.22 | 3,256,300 | — | — |
| 2022-06-28 | $5.49 | $5.49 | 2,897,400 | — | — |
| 2022-06-27 | $5.84 | $5.84 | 2,629,100 | — | — |
| 2022-06-24 | $5.71 | $5.71 | 4,837,700 | — | — |
| 2022-06-23 | $5.28 | $5.28 | 3,118,600 | — | — |
| 2022-06-22 | $5.22 | $5.22 | 3,322,700 | — | — |
| 2022-06-21 | $5.55 | $5.55 | 4,055,200 | — | — |
| 2022-06-17 | $5.25 | $5.25 | 3,381,400 | — | — |
| 2022-06-16 | $5.22 | $5.22 | 3,900,500 | — | — |
| 2022-06-15 | $5.52 | $5.52 | 5,032,600 | — | — |
| 2022-06-14 | $5.25 | $5.25 | 5,519,100 | — | — |
| 2022-06-13 | $5.64 | $5.64 | 4,640,000 | — | — |
| 2022-06-10 | $6.35 | $6.35 | 3,019,200 | — | — |
| 2022-06-09 | $6.46 | $6.46 | 4,198,800 | — | — |
| 2022-06-08 | $7.18 | $7.18 | 6,725,000 | — | — |
| 2022-06-07 | $7.42 | $7.42 | 12,068,100 | — | — |
| 2022-06-06 | $6.57 | $6.57 | 2,365,800 | — | — |
| 2022-06-03 | $6.56 | $6.56 | 2,667,000 | — | — |
| 2022-06-02 | $6.73 | $6.73 | 4,095,000 | — | — |
| 2022-06-01 | $6.13 | $6.13 | 2,821,000 | — | — |
| 2022-05-31 | $6.41 | $6.41 | 4,121,400 | — | — |
| 2022-05-27 | $6.64 | $6.64 | 3,227,900 | — | — |
| 2022-05-26 | $6.50 | $6.50 | 3,543,900 | — | — |
| 2022-05-25 | $6.25 | $6.25 | 3,096,800 | — | — |
| 2022-05-24 | $6.12 | $6.12 | 3,525,000 | — | — |
| 2022-05-23 | $6.32 | $6.32 | 2,920,600 | — | — |
| 2022-05-20 | $6.06 | $6.06 | 3,825,900 | — | — |
| 2022-05-19 | $6.01 | $6.01 | 4,025,200 | — | — |
| 2022-05-18 | $5.88 | $5.88 | 5,303,700 | — | — |
| 2022-05-17 | $6.52 | $6.52 | 4,780,600 | — | — |
| 2022-05-16 | $5.92 | $5.92 | 4,217,000 | — | — |
| 2022-05-13 | $5.84 | $5.84 | 5,217,300 | — | — |
| 2022-05-12 | $5.24 | $5.24 | 8,020,700 | — | — |
| 2022-05-11 | $5.47 | $5.47 | 4,990,000 | — | — |
| 2022-05-10 | $5.82 | $5.82 | 5,259,100 | — | — |
| 2022-05-09 | $5.86 | $5.86 | 7,592,200 | — | — |
| 2022-05-06 | $6.91 | $6.91 | 3,502,700 | — | — |
| 2022-05-05 | $7.08 | $7.08 | 4,239,700 | — | — |
| 2022-05-04 | $7.71 | $7.71 | 3,717,300 | — | — |
| 2022-05-03 | $7.54 | $7.54 | 2,461,600 | — | — |
| 2022-05-02 | $7.36 | $7.36 | 3,606,300 | — | — |
| 2022-04-29 | $7.51 | $7.51 | 2,759,600 | — | — |
| 2022-04-28 | $7.78 | $7.78 | 3,812,100 | — | — |
| 2022-04-27 | $7.64 | $7.64 | 3,411,800 | — | — |
| 2022-04-26 | $7.75 | $7.75 | 3,282,800 | — | — |
| 2022-04-25 | $8.06 | $8.06 | 4,927,900 | — | — |
| 2022-04-22 | $8.19 | $8.19 | 4,184,800 | — | — |
| 2022-04-21 | $8.65 | $8.65 | 5,489,800 | — | — |
| 2022-04-20 | $9.77 | $9.77 | 3,868,800 | — | — |
| 2022-04-19 | $9.49 | $9.49 | 4,743,900 | — | — |
| 2022-04-18 | $9.96 | $9.96 | 4,849,900 | — | — |
| 2022-04-14 | $10.70 | $10.70 | 4,625,700 | — | — |
| 2022-04-13 | $10.82 | $10.82 | 7,612,900 | — | — |
| 2022-04-12 | $10.01 | $10.01 | 6,629,900 | — | — |
| 2022-04-11 | $9.70 | $9.70 | 3,429,400 | — | — |
| 2022-04-08 | $9.72 | $9.72 | 3,970,700 | — | — |
| 2022-04-07 | $9.79 | $9.79 | 6,967,600 | — | — |
| 2022-04-06 | $8.93 | $8.93 | 3,541,700 | — | — |
| 2022-04-05 | $8.95 | $8.95 | 6,772,400 | — | — |
| 2022-04-04 | $9.13 | $9.13 | 3,029,300 | — | — |
| 2022-04-01 | $9.35 | $9.35 | 3,222,800 | — | — |
| 2022-03-31 | $9.15 | $9.15 | 7,183,700 | — | — |
| 2022-03-30 | $9.15 | $9.15 | 4,216,100 | — | — |
| 2022-03-29 | $9.21 | $9.21 | 5,007,700 | — | — |
| 2022-03-28 | $9.15 | $9.15 | 4,384,200 | — | — |
| 2022-03-25 | $9.64 | $9.64 | 3,899,100 | — | — |
| 2022-03-24 | $10.17 | $10.17 | 5,184,400 | — | — |
| 2022-03-23 | $9.91 | $9.91 | 5,030,600 | — | — |
| 2022-03-22 | $10.18 | $10.18 | 4,716,000 | — | — |
| 2022-03-21 | $10.09 | $10.09 | 8,473,200 | — | — |
| 2022-03-18 | $9.70 | $9.70 | 5,340,200 | — | — |
| 2022-03-17 | $9.47 | $9.47 | 8,479,700 | — | — |
| 2022-03-16 | $8.29 | $8.29 | 5,242,800 | — | — |
| 2022-03-15 | $8.27 | $8.27 | 5,004,900 | — | — |
| 2022-03-14 | $8.47 | $8.47 | 6,879,000 | — | — |
| 2022-03-11 | $9.58 | $9.58 | 7,183,400 | — | — |
| 2022-03-10 | $10.03 | $10.03 | 12,762,700 | — | — |
| 2022-03-09 | $9.69 | $9.69 | 11,687,800 | — | — |
| 2022-03-08 | $9.08 | $9.08 | 8,771,800 | — | — |
| 2022-03-07 | $8.59 | $8.59 | 7,385,000 | — | — |
| 2022-03-04 | $8.19 | $8.19 | 7,404,200 | — | — |
| 2022-03-03 | $8.84 | $8.84 | 4,996,900 | — | — |
| 2022-03-02 | $8.83 | $8.83 | 5,343,800 | — | — |
| 2022-03-01 | $8.38 | $8.38 | 6,949,900 | — | — |
| 2022-02-28 | $8.17 | $8.17 | 7,640,200 | — | — |
| 2022-02-25 | $7.52 | $7.52 | 3,635,500 | — | — |
| 2022-02-24 | $7.23 | $7.23 | 5,874,900 | — | — |
| 2022-02-23 | $6.43 | $6.43 | 2,394,000 | — | — |
| 2022-02-22 | $6.23 | $6.23 | 2,049,700 | — | — |
| 2022-02-18 | $6.23 | $6.23 | 2,033,900 | — | — |
| 2022-02-17 | $6.51 | $6.51 | 1,852,700 | — | — |
| 2022-02-16 | $6.81 | $6.81 | 1,585,800 | — | — |
| 2022-02-15 | $6.92 | $6.92 | 1,849,000 | — | — |
| 2022-02-14 | $6.64 | $6.64 | 1,730,400 | — | — |
| 2022-02-11 | $6.81 | $6.81 | 2,953,900 | — | — |
| 2022-02-10 | $7.02 | $7.02 | 2,539,600 | — | — |
| 2022-02-09 | $7.23 | $7.23 | 3,970,000 | — | — |
| 2022-02-08 | $6.61 | $6.61 | 1,764,600 | — | — |
| 2022-02-07 | $6.51 | $6.51 | 2,223,600 | — | — |
| 2022-02-04 | $6.38 | $6.38 | 2,699,200 | — | — |
| 2022-02-03 | $6.16 | $6.16 | 2,375,000 | — | — |
| 2022-02-02 | $6.48 | $6.48 | 3,010,800 | — | — |
| 2022-02-01 | $6.62 | $6.62 | 3,960,800 | — | — |
| 2022-01-31 | $6.17 | $6.17 | 2,131,200 | — | — |
| 2022-01-28 | $5.80 | $5.80 | 3,071,800 | — | — |
| 2022-01-27 | $5.65 | $5.65 | 2,896,500 | — | — |
| 2022-01-26 | $5.93 | $5.93 | 3,305,800 | — | — |
| 2022-01-25 | $6.25 | $6.25 | 2,639,700 | — | — |
| 2022-01-24 | $6.28 | $6.28 | 5,596,800 | — | — |
| 2022-01-21 | $6.21 | $6.21 | 3,978,700 | — | — |
| 2022-01-20 | $6.60 | $6.60 | 2,526,600 | — | — |
| 2022-01-19 | $6.79 | $6.79 | 3,358,700 | — | — |
| 2022-01-18 | $6.66 | $6.66 | 3,401,000 | — | — |
| 2022-01-14 | $7.15 | $7.15 | 3,079,200 | — | — |
| 2022-01-13 | $7.21 | $7.21 | 3,826,900 | — | — |
| 2022-01-12 | $8.01 | $8.01 | 2,745,300 | — | — |
| 2022-01-11 | $8.15 | $8.15 | 3,071,100 | — | — |
| 2022-01-10 | $8.14 | $8.14 | 2,654,300 | — | — |
| 2022-01-07 | $8.35 | $8.35 | 3,391,800 | — | — |
| 2022-01-06 | $7.84 | $7.84 | 5,551,500 | — | — |
| 2022-01-05 | $8.59 | $8.59 | 5,969,200 | — | — |
| 2022-01-04 | $8.52 | $8.52 | 2,803,400 | — | — |
| 2022-01-03 | $8.49 | $8.49 | 3,054,900 | — | — |