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
- 2011-04-21 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 | $5.67 | $5.67 | 1,247,100 | — | — |
| 2022-12-29 | $5.72 | $5.72 | 1,261,300 | — | — |
| 2022-12-28 | $5.58 | $5.58 | 841,500 | — | — |
| 2022-12-27 | $5.76 | $5.76 | 877,500 | — | — |
| 2022-12-23 | $5.64 | $5.64 | 778,300 | — | — |
| 2022-12-22 | $5.69 | $5.69 | 1,750,400 | — | — |
| 2022-12-21 | $5.31 | $5.31 | 1,182,900 | — | — |
| 2022-12-20 | $4.94 | $4.94 | 512,900 | — | — |
| 2022-12-19 | $5.01 | $5.01 | 1,187,900 | — | — |
| 2022-12-16 | $5.22 | $5.22 | 953,100 | — | — |
| 2022-12-15 | $5.17 | $5.17 | 1,453,400 | — | — |
| 2022-12-14 | $5.23 | $5.23 | 756,700 | — | — |
| 2022-12-13 | $5.13 | $5.13 | 1,319,800 | — | — |
| 2022-12-12 | $5.05 | $5.05 | 981,200 | — | — |
| 2022-12-09 | $5.17 | $5.17 | 8,903,000 | — | — |
| 2022-12-08 | $4.74 | $4.74 | 3,991,600 | — | — |
| 2022-12-07 | $4.85 | $4.85 | 1,542,200 | — | — |
| 2022-12-06 | $5.27 | $5.27 | 919,200 | — | — |
| 2022-12-05 | $5.19 | $5.19 | 1,584,200 | — | — |
| 2022-12-02 | $4.97 | $4.97 | 1,684,400 | — | — |
| 2022-12-01 | $4.82 | $4.82 | 1,269,700 | — | — |
| 2022-11-30 | $5.01 | $5.01 | 3,517,000 | — | — |
| 2022-11-29 | $4.93 | $4.93 | 1,250,900 | — | — |
| 2022-11-28 | $4.63 | $4.63 | 2,335,800 | — | — |
| 2022-11-25 | $4.89 | $4.89 | 691,800 | — | — |
| 2022-11-23 | $5.06 | $5.06 | 970,500 | — | — |
| 2022-11-22 | $5.07 | $5.07 | 1,049,900 | — | — |
| 2022-11-21 | $5.25 | $5.25 | 1,200,800 | — | — |
| 2022-11-18 | $5.08 | $5.08 | 1,977,300 | — | — |
| 2022-11-17 | $5.45 | $5.45 | 1,460,700 | — | — |
| 2022-11-16 | $5.55 | $5.55 | 1,207,300 | — | — |
| 2022-11-15 | $5.99 | $5.99 | 3,676,300 | — | — |
| 2022-11-14 | $5.59 | $5.59 | 914,700 | — | — |
| 2022-11-11 | $5.61 | $5.61 | 1,101,800 | — | — |
| 2022-11-10 | $5.41 | $5.41 | 1,933,000 | — | — |
| 2022-11-09 | $5.15 | $5.15 | 1,346,200 | — | — |
| 2022-11-08 | $5.44 | $5.44 | 1,068,100 | — | — |
| 2022-11-07 | $5.62 | $5.62 | 1,349,500 | — | — |
| 2022-11-04 | $5.73 | $5.73 | 1,275,300 | — | — |
| 2022-11-03 | $5.47 | $5.47 | 1,244,100 | — | — |
| 2022-11-02 | $5.03 | $5.03 | 3,196,100 | — | — |
| 2022-11-01 | $4.56 | $4.56 | 2,398,700 | — | — |
| 2022-10-31 | $4.19 | $4.19 | 3,290,100 | — | — |
| 2022-10-28 | $4.44 | $4.44 | 1,950,700 | — | — |
| 2022-10-27 | $4.40 | $4.40 | 1,660,300 | — | — |
| 2022-10-26 | $4.65 | $4.65 | 1,895,300 | — | — |
| 2022-10-25 | $4.44 | $4.44 | 1,558,500 | — | — |
| 2022-10-24 | $4.26 | $4.26 | 4,714,000 | — | — |
| 2022-10-21 | $5.34 | $5.34 | 917,100 | — | — |
| 2022-10-20 | $5.14 | $5.14 | 953,700 | — | — |
| 2022-10-19 | $5.03 | $5.03 | 1,102,000 | — | — |
| 2022-10-18 | $5.42 | $5.42 | 1,602,000 | — | — |
| 2022-10-17 | $5.38 | $5.38 | 1,452,700 | — | — |
| 2022-10-14 | $4.97 | $4.97 | 1,299,500 | — | — |
| 2022-10-13 | $4.77 | $4.77 | 824,500 | — | — |
| 2022-10-12 | $4.67 | $4.67 | 1,186,200 | — | — |
| 2022-10-11 | $4.53 | $4.53 | 1,548,400 | — | — |
| 2022-10-10 | $4.80 | $4.80 | 1,250,000 | — | — |
| 2022-10-07 | $5.13 | $5.13 | 1,142,700 | — | — |
| 2022-10-06 | $5.39 | $5.39 | 741,400 | — | — |
| 2022-10-05 | $5.57 | $5.57 | 865,200 | — | — |
| 2022-10-04 | $5.70 | $5.70 | 1,087,700 | — | — |
| 2022-10-03 | $5.56 | $5.56 | 988,000 | — | — |
| 2022-09-30 | $5.50 | $5.50 | 1,235,800 | — | — |
| 2022-09-29 | $5.32 | $5.32 | 1,623,900 | — | — |
| 2022-09-28 | $5.77 | $5.77 | 1,793,200 | — | — |
| 2022-09-27 | $5.80 | $5.80 | 1,266,100 | — | — |
| 2022-09-26 | $5.74 | $5.74 | 1,461,000 | — | — |
| 2022-09-23 | $5.80 | $5.80 | 1,002,300 | — | — |
| 2022-09-22 | $5.97 | $5.97 | 1,550,500 | — | — |
| 2022-09-21 | $6.08 | $6.08 | 1,424,400 | — | — |
| 2022-09-20 | $6.21 | $6.21 | 1,851,500 | — | — |
| 2022-09-19 | $6.25 | $6.25 | 3,156,600 | — | — |
| 2022-09-16 | $6.11 | $6.11 | 3,541,500 | — | — |
| 2022-09-15 | $6.10 | $6.10 | 2,428,200 | — | — |
| 2022-09-14 | $6.09 | $6.09 | 3,974,900 | — | — |
| 2022-09-13 | $5.66 | $5.66 | 12,755,300 | — | — |
| 2022-09-12 | $4.69 | $4.69 | 380,100 | — | — |
| 2022-09-09 | $4.59 | $4.59 | 625,800 | — | — |
| 2022-09-08 | $4.31 | $4.31 | 649,700 | — | — |
| 2022-09-07 | $4.58 | $4.58 | 526,800 | — | — |
| 2022-09-06 | $4.49 | $4.49 | 1,343,500 | — | — |
| 2022-09-02 | $4.97 | $4.97 | 503,000 | — | — |
| 2022-09-01 | $5.28 | $5.28 | 643,300 | — | — |
| 2022-08-31 | $5.35 | $5.35 | 1,506,300 | — | — |
| 2022-08-30 | $5.15 | $5.15 | 1,159,600 | — | — |
| 2022-08-29 | $4.95 | $4.95 | 387,900 | — | — |
| 2022-08-26 | $5.17 | $5.17 | 587,600 | — | — |
| 2022-08-25 | $5.06 | $5.06 | 2,420,100 | — | — |
| 2022-08-24 | $4.80 | $4.80 | 780,100 | — | — |
| 2022-08-23 | $4.75 | $4.75 | 425,700 | — | — |
| 2022-08-22 | $4.90 | $4.90 | 606,900 | — | — |
| 2022-08-19 | $5.05 | $5.05 | 974,900 | — | — |
| 2022-08-18 | $5.13 | $5.13 | 835,100 | — | — |
| 2022-08-17 | $5.05 | $5.05 | 496,000 | — | — |
| 2022-08-16 | $5.25 | $5.25 | 438,200 | — | — |
| 2022-08-15 | $5.46 | $5.46 | 1,048,900 | — | — |
| 2022-08-12 | $5.25 | $5.25 | 570,200 | — | — |
| 2022-08-11 | $5.29 | $5.29 | 575,900 | — | — |
| 2022-08-10 | $5.17 | $5.17 | 604,700 | — | — |
| 2022-08-09 | $5.03 | $5.03 | 328,000 | — | — |
| 2022-08-08 | $5.13 | $5.13 | 336,300 | — | — |
| 2022-08-05 | $5.09 | $5.09 | 968,000 | — | — |
| 2022-08-04 | $5.05 | $5.05 | 976,400 | — | — |
| 2022-08-03 | $5.15 | $5.15 | 492,500 | — | — |
| 2022-08-02 | $4.88 | $4.88 | 1,177,200 | — | — |
| 2022-08-01 | $4.73 | $4.73 | 1,659,900 | — | — |
| 2022-07-29 | $5.16 | $5.16 | 741,300 | — | — |
| 2022-07-28 | $5.24 | $5.24 | 1,261,800 | — | — |
| 2022-07-27 | $5.20 | $5.20 | 3,492,400 | — | — |
| 2022-07-26 | $4.72 | $4.72 | 407,500 | — | — |
| 2022-07-25 | $4.90 | $4.90 | 465,900 | — | — |
| 2022-07-22 | $4.85 | $4.85 | 911,400 | — | — |
| 2022-07-21 | $5.19 | $5.19 | 513,900 | — | — |
| 2022-07-20 | $5.16 | $5.16 | 729,900 | — | — |
| 2022-07-19 | $5.19 | $5.19 | 492,800 | — | — |
| 2022-07-18 | $5.08 | $5.08 | 874,600 | — | — |
| 2022-07-15 | $5.11 | $5.11 | 1,276,000 | — | — |
| 2022-07-14 | $4.70 | $4.70 | 2,787,900 | — | — |
| 2022-07-13 | $5.27 | $5.27 | 481,900 | — | — |
| 2022-07-12 | $5.37 | $5.37 | 626,200 | — | — |
| 2022-07-11 | $5.34 | $5.34 | 1,678,900 | — | — |
| 2022-07-08 | $5.52 | $5.52 | 958,000 | — | — |
| 2022-07-07 | $5.61 | $5.61 | 497,100 | — | — |
| 2022-07-06 | $5.39 | $5.39 | 1,208,000 | — | — |
| 2022-07-05 | $5.96 | $5.96 | 1,456,800 | — | — |
| 2022-07-01 | $6.01 | $6.01 | 1,049,000 | — | — |
| 2022-06-30 | $6.04 | $6.04 | 725,200 | — | — |
| 2022-06-29 | $6.13 | $6.13 | 682,500 | — | — |
| 2022-06-28 | $6.23 | $6.23 | 1,035,700 | — | — |
| 2022-06-27 | $6.44 | $6.44 | 2,390,500 | — | — |
| 2022-06-24 | $6.26 | $6.26 | 1,000,500 | — | — |
| 2022-06-23 | $6.25 | $6.25 | 1,897,500 | — | — |
| 2022-06-22 | $5.91 | $5.91 | 1,875,200 | — | — |
| 2022-06-21 | $5.83 | $5.83 | 1,763,600 | — | — |
| 2022-06-17 | $5.66 | $5.66 | 1,447,200 | — | — |
| 2022-06-16 | $5.25 | $5.25 | 2,111,900 | — | — |
| 2022-06-15 | $5.80 | $5.80 | 777,900 | — | — |
| 2022-06-14 | $5.60 | $5.60 | 664,900 | — | — |
| 2022-06-13 | $5.35 | $5.35 | 951,200 | — | — |
| 2022-06-10 | $5.90 | $5.90 | 2,609,200 | — | — |
| 2022-06-09 | $6.29 | $6.29 | 1,081,700 | — | — |
| 2022-06-08 | $6.46 | $6.46 | 2,025,600 | — | — |
| 2022-06-07 | $6.07 | $6.07 | 4,023,700 | — | — |
| 2022-06-06 | $5.55 | $5.55 | 2,175,900 | — | — |
| 2022-06-03 | $5.37 | $5.37 | 783,500 | — | — |
| 2022-06-02 | $5.50 | $5.50 | 1,895,600 | — | — |
| 2022-06-01 | $5.34 | $5.34 | 1,080,000 | — | — |
| 2022-05-31 | $5.65 | $5.65 | 1,638,200 | — | — |
| 2022-05-27 | $5.49 | $5.49 | 2,195,300 | — | — |
| 2022-05-26 | $5.40 | $5.40 | 2,276,000 | — | — |
| 2022-05-25 | $4.70 | $4.70 | 2,014,000 | — | — |
| 2022-05-24 | $4.62 | $4.62 | 3,975,600 | — | — |
| 2022-05-23 | $5.47 | $5.47 | 1,131,900 | — | — |
| 2022-05-20 | $5.69 | $5.69 | 2,249,100 | — | — |
| 2022-05-19 | $5.77 | $5.77 | 2,450,200 | — | — |
| 2022-05-18 | $5.85 | $5.85 | 1,374,800 | — | — |
| 2022-05-17 | $5.99 | $5.99 | 1,993,900 | — | — |
| 2022-05-16 | $6.04 | $6.04 | 891,600 | — | — |
| 2022-05-13 | $5.99 | $5.99 | 1,289,000 | — | — |
| 2022-05-12 | $5.72 | $5.72 | 1,375,600 | — | — |
| 2022-05-11 | $5.44 | $5.44 | 2,207,400 | — | — |
| 2022-05-10 | $5.57 | $5.57 | 1,787,400 | — | — |
| 2022-05-09 | $5.75 | $5.75 | 1,471,300 | — | — |
| 2022-05-06 | $6.20 | $6.20 | 1,639,700 | — | — |
| 2022-05-05 | $6.75 | $6.75 | 2,059,500 | — | — |
| 2022-05-04 | $6.91 | $6.91 | 2,426,900 | — | — |
| 2022-05-03 | $6.50 | $6.50 | 1,370,500 | — | — |
| 2022-05-02 | $6.23 | $6.23 | 1,117,200 | — | — |
| 2022-04-29 | $5.97 | $5.97 | 1,569,200 | — | — |
| 2022-04-28 | $5.83 | $5.83 | 1,794,500 | — | — |
| 2022-04-27 | $5.63 | $5.63 | 4,397,100 | — | — |
| 2022-04-26 | $5.21 | $5.21 | 2,748,600 | — | — |
| 2022-04-25 | $5.21 | $5.21 | 2,886,600 | — | — |
| 2022-04-22 | $5.50 | $5.50 | 2,613,700 | — | — |
| 2022-04-21 | $5.60 | $5.60 | 2,391,500 | — | — |
| 2022-04-20 | $5.99 | $5.99 | 1,493,300 | — | — |
| 2022-04-19 | $6.35 | $6.35 | 1,825,500 | — | — |
| 2022-04-18 | $6.16 | $6.16 | 2,692,200 | — | — |
| 2022-04-14 | $6.59 | $6.59 | 2,435,300 | — | — |
| 2022-04-13 | $6.79 | $6.79 | 3,624,100 | — | — |
| 2022-04-12 | $6.79 | $6.79 | 3,294,600 | — | — |
| 2022-04-11 | $7.00 | $7.00 | 10,361,100 | — | — |
| 2022-04-08 | $5.40 | $5.40 | 1,465,600 | — | — |
| 2022-04-07 | $5.96 | $5.96 | 4,375,800 | — | — |
| 2022-04-06 | $6.40 | $6.40 | 4,524,300 | — | — |
| 2022-04-05 | $6.59 | $6.59 | 3,161,700 | — | — |
| 2022-04-04 | $6.99 | $6.99 | 7,165,900 | — | — |
| 2022-04-01 | $6.18 | $6.18 | 4,178,900 | — | — |
| 2022-03-31 | $5.83 | $5.83 | 3,432,100 | — | — |
| 2022-03-30 | $7.12 | $7.12 | 1,807,900 | — | — |
| 2022-03-29 | $7.28 | $7.28 | 1,680,800 | — | — |
| 2022-03-28 | $6.93 | $6.93 | 4,166,000 | — | — |
| 2022-03-25 | $6.93 | $6.93 | 3,486,400 | — | — |
| 2022-03-24 | $7.33 | $7.33 | 6,018,900 | — | — |
| 2022-03-23 | $7.33 | $7.33 | 5,292,300 | — | — |
| 2022-03-22 | $6.93 | $6.93 | 3,762,400 | — | — |
| 2022-03-21 | $6.24 | $6.24 | 2,293,600 | — | — |
| 2022-03-18 | $6.48 | $6.48 | 5,925,800 | — | — |
| 2022-03-17 | $6.37 | $6.37 | 6,827,800 | — | — |
| 2022-03-16 | $7.00 | $7.00 | 12,690,500 | — | — |
| 2022-03-15 | $3.82 | $3.82 | 6,223,400 | — | — |
| 2022-03-14 | $3.65 | $3.65 | 6,629,200 | — | — |
| 2022-03-11 | $4.76 | $4.76 | 6,708,200 | — | — |
| 2022-03-10 | $5.51 | $5.51 | 3,083,600 | — | — |
| 2022-03-09 | $6.78 | $6.78 | 1,485,700 | — | — |
| 2022-03-08 | $6.37 | $6.37 | 2,043,100 | — | — |
| 2022-03-07 | $6.15 | $6.15 | 2,820,800 | — | — |
| 2022-03-04 | $6.41 | $6.41 | 4,783,000 | — | — |
| 2022-03-03 | $6.70 | $6.70 | 2,029,300 | — | — |
| 2022-03-02 | $7.15 | $7.15 | 1,690,400 | — | — |
| 2022-03-01 | $7.67 | $7.67 | 2,053,300 | — | — |
| 2022-02-28 | $7.87 | $7.87 | 13,906,500 | — | — |
| 2022-02-25 | $7.20 | $7.20 | 2,456,300 | — | — |
| 2022-02-24 | $7.14 | $7.14 | 3,013,600 | — | — |
| 2022-02-23 | $6.82 | $6.82 | 2,990,200 | — | — |
| 2022-02-22 | $7.49 | $7.49 | 2,648,000 | — | — |
| 2022-02-18 | $7.52 | $7.52 | 4,784,100 | — | — |
| 2022-02-17 | $7.68 | $7.68 | 2,959,200 | — | — |
| 2022-02-16 | $8.38 | $8.38 | 1,883,500 | — | — |
| 2022-02-15 | $8.66 | $8.66 | 2,783,800 | — | — |
| 2022-02-14 | $7.50 | $7.50 | 2,731,600 | — | — |
| 2022-02-11 | $8.38 | $8.38 | 2,251,000 | — | — |
| 2022-02-10 | $8.71 | $8.71 | 2,704,600 | — | — |
| 2022-02-09 | $8.54 | $8.54 | 3,480,100 | — | — |
| 2022-02-08 | $7.57 | $7.57 | 2,453,000 | — | — |
| 2022-02-07 | $7.65 | $7.65 | 1,979,500 | — | — |
| 2022-02-04 | $8.07 | $8.07 | 2,518,600 | — | — |
| 2022-02-03 | $8.42 | $8.42 | 1,803,400 | — | — |
| 2022-02-02 | $9.11 | $9.11 | 1,403,000 | — | — |
| 2022-02-01 | $10.01 | $10.01 | 1,272,400 | — | — |
| 2022-01-31 | $9.92 | $9.92 | 2,755,100 | — | — |
| 2022-01-28 | $8.51 | $8.51 | 3,830,800 | — | — |
| 2022-01-27 | $8.14 | $8.14 | 2,600,900 | — | — |
| 2022-01-26 | $8.16 | $8.16 | 2,426,200 | — | — |
| 2022-01-25 | $8.27 | $8.27 | 3,282,800 | — | — |
| 2022-01-24 | $8.37 | $8.37 | 3,370,500 | — | — |
| 2022-01-21 | $8.68 | $8.68 | 2,979,100 | — | — |
| 2022-01-20 | $9.53 | $9.53 | 3,305,100 | — | — |
| 2022-01-19 | $9.31 | $9.31 | 1,551,300 | — | — |
| 2022-01-18 | $9.19 | $9.19 | 2,438,800 | — | — |
| 2022-01-14 | $9.24 | $9.24 | 2,336,900 | — | — |
| 2022-01-13 | $8.99 | $8.99 | 3,310,200 | — | — |
| 2022-01-12 | $9.28 | $9.28 | 5,138,300 | — | — |
| 2022-01-11 | $9.19 | $9.19 | 2,810,900 | — | — |
| 2022-01-10 | $9.18 | $9.18 | 1,352,200 | — | — |
| 2022-01-07 | $8.74 | $8.74 | 1,726,700 | — | — |
| 2022-01-06 | $8.37 | $8.37 | 1,698,000 | — | — |
| 2022-01-05 | $8.24 | $8.24 | 1,602,300 | — | — |
| 2022-01-04 | $8.37 | $8.37 | 1,726,300 | — | — |
| 2022-01-03 | $9.01 | $9.01 | 1,316,500 | — | — |