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
- 2019-08-09 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 | $7.56 | $7.56 | 51,500 | — | — |
| 2022-12-29 | $7.62 | $7.62 | 40,900 | — | — |
| 2022-12-28 | $7.45 | $7.45 | 54,900 | — | — |
| 2022-12-27 | $7.59 | $7.59 | 41,800 | — | — |
| 2022-12-23 | $7.45 | $7.45 | 38,000 | — | — |
| 2022-12-22 | $7.30 | $7.30 | 63,800 | — | — |
| 2022-12-21 | $7.56 | $7.56 | 89,800 | — | — |
| 2022-12-20 | $7.63 | $7.63 | 178,100 | — | — |
| 2022-12-19 | $7.34 | $7.34 | 78,900 | — | — |
| 2022-12-16 | $7.22 | $7.22 | 84,500 | — | — |
| 2022-12-15 | $7.17 | $7.17 | 78,700 | — | — |
| 2022-12-14 | $7.25 | $7.25 | 40,000 | — | — |
| 2022-12-13 | $7.19 | $7.19 | 76,000 | — | — |
| 2022-12-12 | $7.26 | $7.26 | 91,600 | — | — |
| 2022-12-09 | $7.14 | $7.14 | 37,100 | — | — |
| 2022-12-08 | $7.14 | $7.14 | 22,500 | — | — |
| 2022-12-07 | $7.05 | $7.05 | 34,900 | — | — |
| 2022-12-06 | $7.09 | $7.09 | 21,400 | — | — |
| 2022-12-05 | $7.15 | $7.15 | 61,100 | — | — |
| 2022-12-02 | $7.40 | $7.40 | 35,600 | — | — |
| 2022-12-01 | $7.38 | $7.38 | 39,000 | — | — |
| 2022-11-30 | $7.34 | $7.34 | 71,300 | — | — |
| 2022-11-29 | $7.32 | $7.32 | 91,600 | — | — |
| 2022-11-28 | $7.19 | $7.19 | 49,900 | — | — |
| 2022-11-25 | $7.12 | $7.12 | 14,200 | — | — |
| 2022-11-23 | $7.20 | $7.20 | 41,700 | — | — |
| 2022-11-22 | $6.92 | $6.92 | 22,000 | — | — |
| 2022-11-21 | $6.92 | $6.92 | 39,200 | — | — |
| 2022-11-18 | $6.86 | $6.86 | 21,800 | — | — |
| 2022-11-17 | $6.95 | $6.95 | 55,200 | — | — |
| 2022-11-16 | $6.92 | $6.92 | 13,600 | — | — |
| 2022-11-15 | $6.99 | $6.99 | 119,700 | — | — |
| 2022-11-14 | $7.07 | $7.07 | 118,600 | — | — |
| 2022-11-11 | $6.83 | $6.83 | 42,100 | — | — |
| 2022-11-10 | $6.82 | $6.82 | 28,800 | — | — |
| 2022-11-09 | $6.94 | $6.94 | 49,500 | — | — |
| 2022-11-08 | $6.93 | $6.93 | 30,600 | — | — |
| 2022-11-07 | $6.93 | $6.93 | 17,300 | — | — |
| 2022-11-04 | $6.83 | $6.83 | 36,700 | — | — |
| 2022-11-03 | $6.78 | $6.78 | 28,400 | — | — |
| 2022-11-02 | $6.57 | $6.57 | 37,500 | — | — |
| 2022-11-01 | $6.67 | $6.67 | 39,800 | — | — |
| 2022-10-31 | $6.55 | $6.55 | 37,700 | — | — |
| 2022-10-28 | $6.49 | $6.49 | 24,400 | — | — |
| 2022-10-27 | $6.71 | $6.71 | 59,000 | — | — |
| 2022-10-26 | $6.67 | $6.67 | 43,400 | — | — |
| 2022-10-25 | $6.23 | $6.23 | 44,200 | — | — |
| 2022-10-24 | $5.93 | $5.93 | 55,100 | — | — |
| 2022-10-21 | $5.85 | $5.85 | 83,100 | — | — |
| 2022-10-20 | $5.75 | $5.75 | 45,300 | — | — |
| 2022-10-19 | $5.88 | $5.88 | 35,600 | — | — |
| 2022-10-18 | $5.92 | $5.92 | 29,100 | — | — |
| 2022-10-17 | $5.91 | $5.91 | 27,500 | — | — |
| 2022-10-14 | $5.88 | $5.88 | 56,100 | — | — |
| 2022-10-13 | $5.80 | $5.80 | 50,400 | — | — |
| 2022-10-12 | $5.66 | $5.66 | 45,500 | — | — |
| 2022-10-11 | $5.72 | $5.72 | 27,300 | — | — |
| 2022-10-10 | $5.81 | $5.81 | 24,600 | — | — |
| 2022-10-07 | $5.93 | $5.93 | 26,200 | — | — |
| 2022-10-06 | $6.05 | $6.05 | 34,300 | — | — |
| 2022-10-05 | $5.96 | $5.96 | 17,600 | — | — |
| 2022-10-04 | $5.92 | $5.92 | 50,500 | — | — |
| 2022-10-03 | $5.96 | $5.96 | 102,700 | — | — |
| 2022-09-30 | $6.00 | $6.00 | 148,100 | — | — |
| 2022-09-29 | $5.90 | $5.90 | 48,000 | — | — |
| 2022-09-28 | $5.81 | $5.81 | 40,500 | — | — |
| 2022-09-27 | $5.68 | $5.68 | 37,500 | — | — |
| 2022-09-26 | $5.63 | $5.63 | 45,300 | — | — |
| 2022-09-23 | $5.62 | $5.62 | 72,700 | — | — |
| 2022-09-22 | $5.63 | $5.63 | 89,300 | — | — |
| 2022-09-21 | $5.85 | $5.85 | 57,200 | — | — |
| 2022-09-20 | $5.86 | $5.86 | 42,400 | — | — |
| 2022-09-19 | $5.75 | $5.75 | 70,300 | — | — |
| 2022-09-16 | $5.79 | $5.79 | 63,700 | — | — |
| 2022-09-15 | $5.83 | $5.83 | 76,800 | — | — |
| 2022-09-14 | $5.80 | $5.80 | 32,700 | — | — |
| 2022-09-13 | $5.94 | $5.94 | 80,100 | — | — |
| 2022-09-12 | $5.83 | $5.83 | 34,600 | — | — |
| 2022-09-09 | $5.72 | $5.72 | 158,900 | — | — |
| 2022-09-08 | $5.74 | $5.74 | 114,400 | — | — |
| 2022-09-07 | $5.68 | $5.68 | 94,700 | — | — |
| 2022-09-06 | $5.69 | $5.69 | 89,200 | — | — |
| 2022-09-02 | $5.81 | $5.81 | 67,800 | — | — |
| 2022-09-01 | $5.87 | $5.87 | 72,300 | — | — |
| 2022-08-31 | $5.93 | $5.93 | 69,000 | — | — |
| 2022-08-30 | $5.86 | $5.86 | 96,800 | — | — |
| 2022-08-29 | $5.94 | $5.94 | 155,300 | — | — |
| 2022-08-26 | $6.09 | $6.09 | 30,500 | — | — |
| 2022-08-25 | $6.18 | $6.18 | 66,400 | — | — |
| 2022-08-24 | $6.20 | $6.20 | 157,600 | — | — |
| 2022-08-23 | $6.04 | $6.04 | 74,100 | — | — |
| 2022-08-22 | $5.99 | $5.99 | 86,100 | — | — |
| 2022-08-19 | $6.34 | $6.34 | 93,300 | — | — |
| 2022-08-18 | $6.25 | $6.25 | 118,600 | — | — |
| 2022-08-17 | $6.14 | $6.14 | 130,900 | — | — |
| 2022-08-16 | $6.49 | $6.49 | 76,400 | — | — |
| 2022-08-15 | $6.50 | $6.50 | 47,400 | — | — |
| 2022-08-12 | $6.43 | $6.43 | 66,200 | — | — |
| 2022-08-11 | $6.24 | $6.24 | 71,000 | — | — |
| 2022-08-10 | $6.31 | $6.31 | 45,300 | — | — |
| 2022-08-09 | $6.20 | $6.20 | 108,200 | — | — |
| 2022-08-08 | $6.55 | $6.55 | 208,200 | — | — |
| 2022-08-05 | $6.54 | $6.54 | 105,600 | — | — |
| 2022-08-04 | $6.53 | $6.53 | 203,000 | — | — |
| 2022-08-03 | $6.83 | $6.83 | 429,600 | — | — |
| 2022-08-02 | $7.96 | $7.96 | 256,400 | — | — |
| 2022-08-01 | $7.92 | $7.92 | 134,100 | — | — |
| 2022-07-29 | $7.85 | $7.85 | 114,600 | — | — |
| 2022-07-28 | $7.92 | $7.92 | 88,800 | — | — |
| 2022-07-27 | $7.76 | $7.76 | 61,500 | — | — |
| 2022-07-26 | $7.69 | $7.69 | 80,000 | — | — |
| 2022-07-25 | $7.79 | $7.79 | 128,000 | — | — |
| 2022-07-22 | $7.84 | $7.84 | 114,300 | — | — |
| 2022-07-21 | $7.81 | $7.81 | 127,600 | — | — |
| 2022-07-20 | $7.73 | $7.73 | 272,000 | — | — |
| 2022-07-19 | $7.59 | $7.59 | 325,500 | — | — |
| 2022-07-18 | $7.37 | $7.37 | 211,500 | — | — |
| 2022-07-15 | $7.21 | $7.21 | 74,600 | — | — |
| 2022-07-14 | $7.06 | $7.06 | 117,800 | — | — |
| 2022-07-13 | $7.02 | $7.02 | 228,700 | — | — |
| 2022-07-12 | $6.84 | $6.84 | 177,100 | — | — |
| 2022-07-11 | $6.67 | $6.67 | 133,000 | — | — |
| 2022-07-08 | $6.53 | $6.53 | 83,700 | — | — |
| 2022-07-07 | $6.35 | $6.35 | 507,800 | — | — |
| 2022-07-06 | $5.92 | $5.92 | 226,600 | — | — |
| 2022-07-05 | $5.53 | $5.53 | 147,700 | — | — |
| 2022-07-01 | $5.43 | $5.43 | 238,900 | — | — |
| 2022-06-30 | $5.38 | $5.38 | 198,400 | — | — |
| 2022-06-29 | $5.50 | $5.50 | 157,600 | — | — |
| 2022-06-28 | $5.54 | $5.54 | 99,400 | — | — |
| 2022-06-27 | $5.79 | $5.79 | 134,900 | — | — |
| 2022-06-24 | $5.73 | $5.73 | 4,294,300 | — | — |
| 2022-06-23 | $5.54 | $5.54 | 285,500 | — | — |
| 2022-06-22 | $5.46 | $5.46 | 252,200 | — | — |
| 2022-06-21 | $5.37 | $5.37 | 353,700 | — | — |
| 2022-06-17 | $5.43 | $5.43 | 259,200 | — | — |
| 2022-06-16 | $5.24 | $5.24 | 259,600 | — | — |
| 2022-06-15 | $5.31 | $5.31 | 249,800 | — | — |
| 2022-06-14 | $5.46 | $5.46 | 201,000 | — | — |
| 2022-06-13 | $5.71 | $5.71 | 280,800 | — | — |
| 2022-06-10 | $5.41 | $5.41 | 149,600 | — | — |
| 2022-06-09 | $5.64 | $5.64 | 156,500 | — | — |
| 2022-06-08 | $5.72 | $5.72 | 150,200 | — | — |
| 2022-06-07 | $5.65 | $5.65 | 190,800 | — | — |
| 2022-06-06 | $5.50 | $5.50 | 293,200 | — | — |
| 2022-06-03 | $5.76 | $5.76 | 150,500 | — | — |
| 2022-06-02 | $5.70 | $5.70 | 177,100 | — | — |
| 2022-06-01 | $5.45 | $5.45 | 158,700 | — | — |
| 2022-05-31 | $5.74 | $5.74 | 87,300 | — | — |
| 2022-05-27 | $5.81 | $5.81 | 53,100 | — | — |
| 2022-05-26 | $5.73 | $5.73 | 66,900 | — | — |
| 2022-05-25 | $5.57 | $5.57 | 48,500 | — | — |
| 2022-05-24 | $5.50 | $5.50 | 82,900 | — | — |
| 2022-05-23 | $5.53 | $5.53 | 66,400 | — | — |
| 2022-05-20 | $5.53 | $5.53 | 96,700 | — | — |
| 2022-05-19 | $5.44 | $5.44 | 123,600 | — | — |
| 2022-05-18 | $5.51 | $5.51 | 131,800 | — | — |
| 2022-05-17 | $5.68 | $5.68 | 182,200 | — | — |
| 2022-05-16 | $5.41 | $5.41 | 121,600 | — | — |
| 2022-05-13 | $5.15 | $5.15 | 168,900 | — | — |
| 2022-05-12 | $5.05 | $5.05 | 140,700 | — | — |
| 2022-05-11 | $5.02 | $5.02 | 95,400 | — | — |
| 2022-05-10 | $5.59 | $5.59 | 177,900 | — | — |
| 2022-05-09 | $5.26 | $5.26 | 150,100 | — | — |
| 2022-05-06 | $5.22 | $5.22 | 59,600 | — | — |
| 2022-05-05 | $5.45 | $5.45 | 137,300 | — | — |
| 2022-05-04 | $5.64 | $5.64 | 314,900 | — | — |
| 2022-05-03 | $5.12 | $5.12 | 116,800 | — | — |
| 2022-05-02 | $5.04 | $5.04 | 166,500 | — | — |
| 2022-04-29 | $4.98 | $4.98 | 126,000 | — | — |
| 2022-04-28 | $5.09 | $5.09 | 104,100 | — | — |
| 2022-04-27 | $5.02 | $5.02 | 121,600 | — | — |
| 2022-04-26 | $5.03 | $5.03 | 110,200 | — | — |
| 2022-04-25 | $5.14 | $5.14 | 124,800 | — | — |
| 2022-04-22 | $5.15 | $5.15 | 129,700 | — | — |
| 2022-04-21 | $5.24 | $5.24 | 127,300 | — | — |
| 2022-04-20 | $5.35 | $5.35 | 151,300 | — | — |
| 2022-04-19 | $5.49 | $5.49 | 110,700 | — | — |
| 2022-04-18 | $5.38 | $5.38 | 133,100 | — | — |
| 2022-04-14 | $5.39 | $5.39 | 136,000 | — | — |
| 2022-04-13 | $5.54 | $5.54 | 151,300 | — | — |
| 2022-04-12 | $5.31 | $5.31 | 115,800 | — | — |
| 2022-04-11 | $5.18 | $5.18 | 108,000 | — | — |
| 2022-04-08 | $5.21 | $5.21 | 121,200 | — | — |
| 2022-04-07 | $5.25 | $5.25 | 119,800 | — | — |
| 2022-04-06 | $5.20 | $5.20 | 151,700 | — | — |
| 2022-04-05 | $5.03 | $5.03 | 149,000 | — | — |
| 2022-04-04 | $5.01 | $5.01 | 166,300 | — | — |
| 2022-04-01 | $4.94 | $4.94 | 1,012,600 | — | — |
| 2022-03-31 | $4.98 | $4.98 | 105,900 | — | — |
| 2022-03-30 | $4.99 | $4.99 | 165,500 | — | — |
| 2022-03-29 | $4.99 | $4.99 | 80,000 | — | — |
| 2022-03-28 | $5.08 | $5.08 | 112,000 | — | — |
| 2022-03-25 | $5.04 | $5.04 | 131,900 | — | — |
| 2022-03-24 | $5.05 | $5.05 | 107,600 | — | — |
| 2022-03-23 | $4.98 | $4.98 | 124,700 | — | — |
| 2022-03-22 | $5.03 | $5.03 | 115,300 | — | — |
| 2022-03-21 | $5.00 | $5.00 | 297,100 | — | — |
| 2022-03-18 | $5.16 | $5.16 | 243,100 | — | — |
| 2022-03-17 | $4.92 | $4.92 | 213,100 | — | — |
| 2022-03-16 | $4.97 | $4.97 | 130,200 | — | — |
| 2022-03-15 | $4.58 | $4.58 | 107,700 | — | — |
| 2022-03-14 | $4.67 | $4.67 | 143,600 | — | — |
| 2022-03-11 | $4.43 | $4.43 | 168,400 | — | — |
| 2022-03-10 | $4.49 | $4.49 | 202,900 | — | — |
| 2022-03-09 | $4.40 | $4.40 | 109,700 | — | — |
| 2022-03-08 | $4.23 | $4.23 | 334,500 | — | — |
| 2022-03-07 | $3.58 | $3.58 | 107,300 | — | — |
| 2022-03-04 | $3.72 | $3.72 | 90,000 | — | — |
| 2022-03-03 | $3.84 | $3.84 | 105,400 | — | — |
| 2022-03-02 | $3.95 | $3.95 | 93,500 | — | — |
| 2022-03-01 | $3.89 | $3.89 | 272,700 | — | — |
| 2022-02-28 | $3.84 | $3.84 | 148,100 | — | — |
| 2022-02-25 | $4.00 | $4.00 | 96,400 | — | — |
| 2022-02-24 | $3.83 | $3.83 | 90,100 | — | — |
| 2022-02-23 | $3.80 | $3.80 | 106,700 | — | — |
| 2022-02-22 | $3.86 | $3.86 | 122,000 | — | — |
| 2022-02-18 | $4.03 | $4.03 | 127,400 | — | — |
| 2022-02-17 | $4.11 | $4.11 | 175,600 | — | — |
| 2022-02-16 | $4.10 | $4.10 | 282,900 | — | — |
| 2022-02-15 | $4.15 | $4.15 | 322,400 | — | — |
| 2022-02-14 | $4.21 | $4.21 | 133,000 | — | — |
| 2022-02-11 | $4.42 | $4.42 | 83,100 | — | — |
| 2022-02-10 | $4.51 | $4.51 | 95,100 | — | — |
| 2022-02-09 | $4.63 | $4.63 | 73,700 | — | — |
| 2022-02-08 | $4.66 | $4.66 | 50,200 | — | — |
| 2022-02-07 | $4.57 | $4.57 | 53,900 | — | — |
| 2022-02-04 | $4.54 | $4.54 | 62,000 | — | — |
| 2022-02-03 | $4.52 | $4.52 | 88,800 | — | — |
| 2022-02-02 | $4.67 | $4.67 | 107,600 | — | — |
| 2022-02-01 | $4.71 | $4.71 | 61,000 | — | — |
| 2022-01-31 | $4.63 | $4.63 | 121,800 | — | — |
| 2022-01-28 | $4.46 | $4.46 | 84,800 | — | — |
| 2022-01-27 | $4.39 | $4.39 | 73,700 | — | — |
| 2022-01-26 | $4.62 | $4.62 | 72,400 | — | — |
| 2022-01-25 | $4.69 | $4.69 | 79,000 | — | — |
| 2022-01-24 | $4.70 | $4.70 | 106,100 | — | — |
| 2022-01-21 | $4.64 | $4.64 | 111,200 | — | — |
| 2022-01-20 | $4.67 | $4.67 | 102,400 | — | — |
| 2022-01-19 | $4.78 | $4.78 | 90,500 | — | — |
| 2022-01-18 | $5.08 | $5.08 | 112,900 | — | — |
| 2022-01-14 | $5.21 | $5.21 | 62,700 | — | — |
| 2022-01-13 | $5.26 | $5.26 | 73,100 | — | — |
| 2022-01-12 | $5.26 | $5.26 | 128,900 | — | — |
| 2022-01-11 | $5.44 | $5.44 | 53,400 | — | — |
| 2022-01-10 | $5.55 | $5.55 | 44,100 | — | — |
| 2022-01-07 | $5.49 | $5.49 | 134,200 | — | — |
| 2022-01-06 | $5.43 | $5.43 | 80,600 | — | — |
| 2022-01-05 | $5.51 | $5.51 | 92,700 | — | — |
| 2022-01-04 | $5.51 | $5.51 | 62,700 | — | — |
| 2022-01-03 | $5.44 | $5.44 | 93,900 | — | — |