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
- 2015-11-11 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 | $6.10 | $6.10 | 124,400 | — | — |
| 2022-12-29 | $5.65 | $5.65 | 147,700 | — | — |
| 2022-12-28 | $5.56 | $5.56 | 119,700 | — | — |
| 2022-12-27 | $5.41 | $5.41 | 80,000 | — | — |
| 2022-12-23 | $5.56 | $5.56 | 64,000 | — | — |
| 2022-12-22 | $5.63 | $5.63 | 69,400 | — | — |
| 2022-12-21 | $5.88 | $5.88 | 78,000 | — | — |
| 2022-12-20 | $5.93 | $5.93 | 76,000 | — | — |
| 2022-12-19 | $5.81 | $5.81 | 88,200 | — | — |
| 2022-12-16 | $5.93 | $5.93 | 448,300 | — | — |
| 2022-12-15 | $5.80 | $5.80 | 79,100 | — | — |
| 2022-12-14 | $5.84 | $5.84 | 138,100 | — | — |
| 2022-12-13 | $6.25 | $6.25 | 97,600 | — | — |
| 2022-12-12 | $6.20 | $6.20 | 100,400 | — | — |
| 2022-12-09 | $5.92 | $5.92 | 68,400 | — | — |
| 2022-12-08 | $6.02 | $6.02 | 108,900 | — | — |
| 2022-12-07 | $5.85 | $5.85 | 56,900 | — | — |
| 2022-12-06 | $6.06 | $6.06 | 59,600 | — | — |
| 2022-12-05 | $6.27 | $6.27 | 123,900 | — | — |
| 2022-12-02 | $6.45 | $6.45 | 99,300 | — | — |
| 2022-12-01 | $6.04 | $6.04 | 88,200 | — | — |
| 2022-11-30 | $5.94 | $5.94 | 82,600 | — | — |
| 2022-11-29 | $5.54 | $5.54 | 55,300 | — | — |
| 2022-11-28 | $5.57 | $5.57 | 96,800 | — | — |
| 2022-11-25 | $5.51 | $5.51 | 49,200 | — | — |
| 2022-11-23 | $5.66 | $5.66 | 141,000 | — | — |
| 2022-11-22 | $5.57 | $5.57 | 72,100 | — | — |
| 2022-11-21 | $5.36 | $5.36 | 88,100 | — | — |
| 2022-11-18 | $5.40 | $5.40 | 135,600 | — | — |
| 2022-11-17 | $5.09 | $5.09 | 59,100 | — | — |
| 2022-11-16 | $5.21 | $5.21 | 104,300 | — | — |
| 2022-11-15 | $5.53 | $5.53 | 75,700 | — | — |
| 2022-11-14 | $5.52 | $5.52 | 198,200 | — | — |
| 2022-11-11 | $5.49 | $5.49 | 117,800 | — | — |
| 2022-11-10 | $5.22 | $5.22 | 109,100 | — | — |
| 2022-11-09 | $5.10 | $5.10 | 133,300 | — | — |
| 2022-11-08 | $5.25 | $5.25 | 238,900 | — | — |
| 2022-11-07 | $4.79 | $4.79 | 151,900 | — | — |
| 2022-11-04 | $4.99 | $4.99 | 121,000 | — | — |
| 2022-11-03 | $5.18 | $5.18 | 129,400 | — | — |
| 2022-11-02 | $5.36 | $5.36 | 67,600 | — | — |
| 2022-11-01 | $5.27 | $5.27 | 111,200 | — | — |
| 2022-10-31 | $5.18 | $5.18 | 136,300 | — | — |
| 2022-10-28 | $5.32 | $5.32 | 106,300 | — | — |
| 2022-10-27 | $5.13 | $5.13 | 79,800 | — | — |
| 2022-10-26 | $5.25 | $5.25 | 82,600 | — | — |
| 2022-10-25 | $5.28 | $5.28 | 143,100 | — | — |
| 2022-10-24 | $5.32 | $5.32 | 145,100 | — | — |
| 2022-10-21 | $5.27 | $5.27 | 63,300 | — | — |
| 2022-10-20 | $5.51 | $5.51 | 89,300 | — | — |
| 2022-10-19 | $5.49 | $5.49 | 151,200 | — | — |
| 2022-10-18 | $6.02 | $6.02 | 79,800 | — | — |
| 2022-10-17 | $6.01 | $6.01 | 159,200 | — | — |
| 2022-10-14 | $5.74 | $5.74 | 113,600 | — | — |
| 2022-10-13 | $6.19 | $6.19 | 220,000 | — | — |
| 2022-10-12 | $6.11 | $6.11 | 92,100 | — | — |
| 2022-10-11 | $6.41 | $6.41 | 331,200 | — | — |
| 2022-10-10 | $6.10 | $6.10 | 88,700 | — | — |
| 2022-10-07 | $6.22 | $6.22 | 74,700 | — | — |
| 2022-10-06 | $6.17 | $6.17 | 96,000 | — | — |
| 2022-10-05 | $6.31 | $6.31 | 128,500 | — | — |
| 2022-10-04 | $6.61 | $6.61 | 424,200 | — | — |
| 2022-10-03 | $5.63 | $5.63 | 141,500 | — | — |
| 2022-09-30 | $5.92 | $5.92 | 172,400 | — | — |
| 2022-09-29 | $6.01 | $6.01 | 179,200 | — | — |
| 2022-09-28 | $6.71 | $6.71 | 185,700 | — | — |
| 2022-09-27 | $5.80 | $5.80 | 202,500 | — | — |
| 2022-09-26 | $5.76 | $5.76 | 150,000 | — | — |
| 2022-09-23 | $5.57 | $5.57 | 169,200 | — | — |
| 2022-09-22 | $5.94 | $5.94 | 176,500 | — | — |
| 2022-09-21 | $6.05 | $6.05 | 103,600 | — | — |
| 2022-09-20 | $6.03 | $6.03 | 61,600 | — | — |
| 2022-09-19 | $6.18 | $6.18 | 189,500 | — | — |
| 2022-09-16 | $6.57 | $6.57 | 212,600 | — | — |
| 2022-09-15 | $6.71 | $6.71 | 128,500 | — | — |
| 2022-09-14 | $6.59 | $6.59 | 74,100 | — | — |
| 2022-09-13 | $6.67 | $6.67 | 216,300 | — | — |
| 2022-09-12 | $6.99 | $6.99 | 92,000 | — | — |
| 2022-09-09 | $6.84 | $6.84 | 91,900 | — | — |
| 2022-09-08 | $7.04 | $7.04 | 187,800 | — | — |
| 2022-09-07 | $6.90 | $6.90 | 161,600 | — | — |
| 2022-09-06 | $6.41 | $6.41 | 450,200 | — | — |
| 2022-09-02 | $6.62 | $6.62 | 230,000 | — | — |
| 2022-09-01 | $6.43 | $6.43 | 246,500 | — | — |
| 2022-08-31 | $5.97 | $5.97 | 236,700 | — | — |
| 2022-08-30 | $5.60 | $5.60 | 129,700 | — | — |
| 2022-08-29 | $5.77 | $5.77 | 147,100 | — | — |
| 2022-08-26 | $6.05 | $6.05 | 172,300 | — | — |
| 2022-08-25 | $6.36 | $6.36 | 669,100 | — | — |
| 2022-08-24 | $6.14 | $6.14 | 451,900 | — | — |
| 2022-08-23 | $6.10 | $6.10 | 92,700 | — | — |
| 2022-08-22 | $5.90 | $5.90 | 165,000 | — | — |
| 2022-08-19 | $5.82 | $5.82 | 158,100 | — | — |
| 2022-08-18 | $6.09 | $6.09 | 225,900 | — | — |
| 2022-08-17 | $5.81 | $5.81 | 165,800 | — | — |
| 2022-08-16 | $6.08 | $6.08 | 328,900 | — | — |
| 2022-08-15 | $6.02 | $6.02 | 295,600 | — | — |
| 2022-08-12 | $6.07 | $6.07 | 617,200 | — | — |
| 2022-08-11 | $6.48 | $6.48 | 319,900 | — | — |
| 2022-08-10 | $6.65 | $6.65 | 260,600 | — | — |
| 2022-08-09 | $6.11 | $6.11 | 172,800 | — | — |
| 2022-08-08 | $6.15 | $6.15 | 757,400 | — | — |
| 2022-08-05 | $6.93 | $6.93 | 213,100 | — | — |
| 2022-08-04 | $7.47 | $7.47 | 126,200 | — | — |
| 2022-08-03 | $7.07 | $7.07 | 250,600 | — | — |
| 2022-08-02 | $6.65 | $6.65 | 97,200 | — | — |
| 2022-08-01 | $6.43 | $6.43 | 82,500 | — | — |
| 2022-07-29 | $6.70 | $6.70 | 93,000 | — | — |
| 2022-07-28 | $6.83 | $6.83 | 141,400 | — | — |
| 2022-07-27 | $6.73 | $6.73 | 81,100 | — | — |
| 2022-07-26 | $6.59 | $6.59 | 105,700 | — | — |
| 2022-07-25 | $6.48 | $6.48 | 131,700 | — | — |
| 2022-07-22 | $6.24 | $6.24 | 186,200 | — | — |
| 2022-07-21 | $6.73 | $6.73 | 161,700 | — | — |
| 2022-07-20 | $6.76 | $6.76 | 126,800 | — | — |
| 2022-07-19 | $6.89 | $6.89 | 108,500 | — | — |
| 2022-07-18 | $6.67 | $6.67 | 163,500 | — | — |
| 2022-07-15 | $6.86 | $6.86 | 92,000 | — | — |
| 2022-07-14 | $6.71 | $6.71 | 121,700 | — | — |
| 2022-07-13 | $6.99 | $6.99 | 121,400 | — | — |
| 2022-07-12 | $6.84 | $6.84 | 269,500 | — | — |
| 2022-07-11 | $6.28 | $6.28 | 158,400 | — | — |
| 2022-07-08 | $6.57 | $6.57 | 305,300 | — | — |
| 2022-07-07 | $6.67 | $6.67 | 266,100 | — | — |
| 2022-07-06 | $6.18 | $6.18 | 376,800 | — | — |
| 2022-07-05 | $6.42 | $6.42 | 199,200 | — | — |
| 2022-07-01 | $6.08 | $6.08 | 216,500 | — | — |
| 2022-06-30 | $5.91 | $5.91 | 338,800 | — | — |
| 2022-06-29 | $5.94 | $5.94 | 102,100 | — | — |
| 2022-06-28 | $5.76 | $5.76 | 103,800 | — | — |
| 2022-06-27 | $5.94 | $5.94 | 237,400 | — | — |
| 2022-06-24 | $5.76 | $5.76 | 369,000 | — | — |
| 2022-06-23 | $5.84 | $5.84 | 776,600 | — | — |
| 2022-06-22 | $4.96 | $4.96 | 304,800 | — | — |
| 2022-06-21 | $5.30 | $5.30 | 405,500 | — | — |
| 2022-06-17 | $5.00 | $5.00 | 171,300 | — | — |
| 2022-06-16 | $4.82 | $4.82 | 217,300 | — | — |
| 2022-06-15 | $4.93 | $4.93 | 149,800 | — | — |
| 2022-06-14 | $4.97 | $4.97 | 143,300 | — | — |
| 2022-06-13 | $5.00 | $5.00 | 284,900 | — | — |
| 2022-06-10 | $5.40 | $5.40 | 444,200 | — | — |
| 2022-06-09 | $5.43 | $5.43 | 565,100 | — | — |
| 2022-06-08 | $5.65 | $5.65 | 276,800 | — | — |
| 2022-06-07 | $5.67 | $5.67 | 436,900 | — | — |
| 2022-06-06 | $5.27 | $5.27 | 799,000 | — | — |
| 2022-06-03 | $6.47 | $6.47 | 253,200 | — | — |
| 2022-06-02 | $6.14 | $6.14 | 108,700 | — | — |
| 2022-06-01 | $6.13 | $6.13 | 240,400 | — | — |
| 2022-05-31 | $6.06 | $6.06 | 212,100 | — | — |
| 2022-05-27 | $6.05 | $6.05 | 254,800 | — | — |
| 2022-05-26 | $5.75 | $5.75 | 168,600 | — | — |
| 2022-05-25 | $5.96 | $5.96 | 252,700 | — | — |
| 2022-05-24 | $6.05 | $6.05 | 154,800 | — | — |
| 2022-05-23 | $6.13 | $6.13 | 197,100 | — | — |
| 2022-05-20 | $6.36 | $6.36 | 244,900 | — | — |
| 2022-05-19 | $6.38 | $6.38 | 288,100 | — | — |
| 2022-05-18 | $6.30 | $6.30 | 244,300 | — | — |
| 2022-05-17 | $6.56 | $6.56 | 284,000 | — | — |
| 2022-05-16 | $6.53 | $6.53 | 287,200 | — | — |
| 2022-05-13 | $6.45 | $6.45 | 308,400 | — | — |
| 2022-05-12 | $6.13 | $6.13 | 495,900 | — | — |
| 2022-05-11 | $5.81 | $5.81 | 582,800 | — | — |
| 2022-05-10 | $6.05 | $6.05 | 668,300 | — | — |
| 2022-05-09 | $5.27 | $5.27 | 1,074,300 | — | — |
| 2022-05-06 | $6.21 | $6.21 | 642,900 | — | — |
| 2022-05-05 | $6.94 | $6.94 | 797,900 | — | — |
| 2022-05-04 | $8.52 | $8.52 | 429,100 | — | — |
| 2022-05-03 | $8.50 | $8.50 | 443,600 | — | — |
| 2022-05-02 | $7.86 | $7.86 | 320,700 | — | — |
| 2022-04-29 | $7.33 | $7.33 | 318,900 | — | — |
| 2022-04-28 | $7.31 | $7.31 | 434,100 | — | — |
| 2022-04-27 | $7.28 | $7.28 | 299,600 | — | — |
| 2022-04-26 | $7.41 | $7.41 | 399,500 | — | — |
| 2022-04-25 | $7.81 | $7.81 | 510,800 | — | — |
| 2022-04-22 | $7.48 | $7.48 | 1,009,800 | — | — |
| 2022-04-21 | $7.25 | $7.25 | 6,147,300 | — | — |
| 2022-04-20 | $10.09 | $10.09 | 3,344,800 | — | — |
| 2022-04-19 | $9.54 | $9.54 | 1,064,000 | — | — |
| 2022-04-18 | $9.01 | $9.01 | 929,700 | — | — |
| 2022-04-14 | $8.92 | $8.92 | 797,700 | — | — |
| 2022-04-13 | $8.72 | $8.72 | 449,600 | — | — |
| 2022-04-12 | $8.05 | $8.05 | 253,400 | — | — |
| 2022-04-11 | $8.23 | $8.23 | 269,700 | — | — |
| 2022-04-08 | $8.36 | $8.36 | 636,400 | — | — |
| 2022-04-07 | $9.03 | $9.03 | 390,600 | — | — |
| 2022-04-06 | $8.88 | $8.88 | 313,900 | — | — |
| 2022-04-05 | $8.99 | $8.99 | 586,600 | — | — |
| 2022-04-04 | $8.66 | $8.66 | 457,900 | — | — |
| 2022-04-01 | $8.33 | $8.33 | 545,700 | — | — |
| 2022-03-31 | $7.62 | $7.62 | 450,300 | — | — |
| 2022-03-30 | $7.82 | $7.82 | 582,000 | — | — |
| 2022-03-29 | $7.57 | $7.57 | 1,183,700 | — | — |
| 2022-03-28 | $8.47 | $8.47 | 923,400 | — | — |
| 2022-03-25 | $9.44 | $9.44 | 598,300 | — | — |
| 2022-03-24 | $9.43 | $9.43 | 663,900 | — | — |
| 2022-03-23 | $9.07 | $9.07 | 1,179,000 | — | — |
| 2022-03-22 | $8.55 | $8.55 | 1,378,500 | — | — |
| 2022-03-21 | $8.37 | $8.37 | 1,725,500 | — | — |
| 2022-03-18 | $7.79 | $7.79 | 645,600 | — | — |
| 2022-03-17 | $7.08 | $7.08 | 779,300 | — | — |
| 2022-03-16 | $7.34 | $7.34 | 1,922,000 | — | — |
| 2022-03-15 | $6.55 | $6.55 | 805,300 | — | — |
| 2022-03-14 | $6.20 | $6.20 | 1,067,100 | — | — |
| 2022-03-11 | $5.59 | $5.59 | 1,264,500 | — | — |
| 2022-03-10 | $6.22 | $6.22 | 1,971,600 | — | — |
| 2022-03-09 | $6.30 | $6.30 | 2,723,300 | — | — |
| 2022-03-08 | $5.24 | $5.24 | 4,843,600 | — | — |
| 2022-03-07 | $3.93 | $3.93 | 357,100 | — | — |
| 2022-03-04 | $3.70 | $3.70 | 108,400 | — | — |
| 2022-03-03 | $3.86 | $3.86 | 474,300 | — | — |
| 2022-03-02 | $3.89 | $3.89 | 113,300 | — | — |
| 2022-03-01 | $3.91 | $3.91 | 221,200 | — | — |
| 2022-02-28 | $3.97 | $3.97 | 130,300 | — | — |
| 2022-02-25 | $3.80 | $3.80 | 163,800 | — | — |
| 2022-02-24 | $3.82 | $3.82 | 378,900 | — | — |
| 2022-02-23 | $3.58 | $3.58 | 241,000 | — | — |
| 2022-02-22 | $3.50 | $3.50 | 378,800 | — | — |
| 2022-02-18 | $3.41 | $3.41 | 283,600 | — | — |
| 2022-02-17 | $3.48 | $3.48 | 288,200 | — | — |
| 2022-02-16 | $3.67 | $3.67 | 180,500 | — | — |
| 2022-02-15 | $3.67 | $3.67 | 245,300 | — | — |
| 2022-02-14 | $3.56 | $3.56 | 488,200 | — | — |
| 2022-02-11 | $3.33 | $3.33 | 100,200 | — | — |
| 2022-02-10 | $3.34 | $3.34 | 250,300 | — | — |
| 2022-02-09 | $3.48 | $3.48 | 261,600 | — | — |
| 2022-02-08 | $3.33 | $3.33 | 131,200 | — | — |
| 2022-02-07 | $3.32 | $3.32 | 266,900 | — | — |
| 2022-02-04 | $3.24 | $3.24 | 269,300 | — | — |
| 2022-02-03 | $3.00 | $3.00 | 179,300 | — | — |
| 2022-02-02 | $2.93 | $2.93 | 1,342,700 | — | — |
| 2022-02-01 | $3.06 | $3.06 | 816,400 | — | — |
| 2022-01-31 | $2.86 | $2.86 | 152,200 | — | — |
| 2022-01-28 | $2.82 | $2.82 | 263,800 | — | — |
| 2022-01-27 | $2.79 | $2.79 | 350,400 | — | — |
| 2022-01-26 | $2.81 | $2.81 | 264,300 | — | — |
| 2022-01-25 | $2.85 | $2.85 | 197,600 | — | — |
| 2022-01-24 | $2.85 | $2.85 | 691,500 | — | — |
| 2022-01-21 | $2.83 | $2.83 | 503,800 | — | — |
| 2022-01-20 | $2.90 | $2.90 | 762,800 | — | — |
| 2022-01-19 | $2.94 | $2.94 | 278,200 | — | — |
| 2022-01-18 | $2.90 | $2.90 | 625,200 | — | — |
| 2022-01-14 | $2.94 | $2.94 | 263,200 | — | — |
| 2022-01-13 | $2.85 | $2.85 | 341,400 | — | — |
| 2022-01-12 | $2.88 | $2.88 | 659,200 | — | — |
| 2022-01-11 | $2.92 | $2.92 | 302,500 | — | — |
| 2022-01-10 | $2.84 | $2.84 | 308,100 | — | — |
| 2022-01-07 | $2.80 | $2.80 | 268,900 | — | — |
| 2022-01-06 | $2.81 | $2.81 | 503,300 | — | — |
| 2022-01-05 | $2.81 | $2.81 | 548,200 | — | — |
| 2022-01-04 | $2.75 | $2.75 | 447,500 | — | — |
| 2022-01-03 | $2.99 | $2.99 | 527,800 | — | — |