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
- 2017-04-13 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 | $6.53 | $6.53 | 681,300 | — | — |
| 2022-12-29 | $6.41 | $6.41 | 869,900 | — | — |
| 2022-12-28 | $6.24 | $6.24 | 739,600 | — | — |
| 2022-12-27 | $6.12 | $6.12 | 595,600 | — | — |
| 2022-12-23 | $6.14 | $6.14 | 519,100 | — | — |
| 2022-12-22 | $6.12 | $6.12 | 570,500 | — | — |
| 2022-12-21 | $6.37 | $6.37 | 514,100 | — | — |
| 2022-12-20 | $6.42 | $6.42 | 785,200 | — | — |
| 2022-12-19 | $6.37 | $6.37 | 1,455,100 | — | — |
| 2022-12-16 | $6.52 | $6.52 | 2,406,300 | — | — |
| 2022-12-15 | $6.45 | $6.45 | 1,715,300 | — | — |
| 2022-12-14 | $6.61 | $6.61 | 1,023,800 | — | — |
| 2022-12-13 | $6.45 | $6.45 | 1,395,900 | — | — |
| 2022-12-12 | $6.47 | $6.47 | 769,900 | — | — |
| 2022-12-09 | $6.36 | $6.36 | 967,800 | — | — |
| 2022-12-08 | $6.57 | $6.57 | 1,105,700 | — | — |
| 2022-12-07 | $6.37 | $6.37 | 1,241,700 | — | — |
| 2022-12-06 | $6.33 | $6.33 | 1,474,700 | — | — |
| 2022-12-05 | $6.08 | $6.08 | 1,224,700 | — | — |
| 2022-12-02 | $6.28 | $6.28 | 1,601,500 | — | — |
| 2022-12-01 | $6.36 | $6.36 | 2,753,700 | — | — |
| 2022-11-30 | $5.33 | $5.33 | 1,377,100 | — | — |
| 2022-11-29 | $5.26 | $5.26 | 565,500 | — | — |
| 2022-11-28 | $5.42 | $5.42 | 1,086,800 | — | — |
| 2022-11-25 | $5.41 | $5.41 | 330,700 | — | — |
| 2022-11-23 | $5.47 | $5.47 | 793,900 | — | — |
| 2022-11-22 | $5.23 | $5.23 | 642,200 | — | — |
| 2022-11-21 | $5.18 | $5.18 | 652,800 | — | — |
| 2022-11-18 | $5.23 | $5.23 | 705,500 | — | — |
| 2022-11-17 | $5.18 | $5.18 | 727,000 | — | — |
| 2022-11-16 | $5.15 | $5.15 | 737,600 | — | — |
| 2022-11-15 | $5.31 | $5.31 | 1,184,800 | — | — |
| 2022-11-14 | $5.20 | $5.20 | 680,600 | — | — |
| 2022-11-11 | $5.37 | $5.37 | 1,661,500 | — | — |
| 2022-11-10 | $5.31 | $5.31 | 1,202,600 | — | — |
| 2022-11-09 | $5.07 | $5.07 | 745,600 | — | — |
| 2022-11-08 | $5.20 | $5.20 | 1,682,500 | — | — |
| 2022-11-07 | $5.24 | $5.24 | 916,400 | — | — |
| 2022-11-04 | $5.18 | $5.18 | 1,144,600 | — | — |
| 2022-11-03 | $5.35 | $5.35 | 926,600 | — | — |
| 2022-11-02 | $5.23 | $5.23 | 1,110,800 | — | — |
| 2022-11-01 | $5.41 | $5.41 | 797,300 | — | — |
| 2022-10-31 | $5.32 | $5.32 | 1,010,100 | — | — |
| 2022-10-28 | $5.29 | $5.29 | 950,500 | — | — |
| 2022-10-27 | $5.37 | $5.37 | 1,431,200 | — | — |
| 2022-10-26 | $5.15 | $5.15 | 1,063,600 | — | — |
| 2022-10-25 | $5.24 | $5.24 | 1,227,000 | — | — |
| 2022-10-24 | $4.69 | $4.69 | 828,900 | — | — |
| 2022-10-21 | $4.76 | $4.76 | 1,021,500 | — | — |
| 2022-10-20 | $4.68 | $4.68 | 1,228,700 | — | — |
| 2022-10-19 | $4.49 | $4.49 | 1,139,700 | — | — |
| 2022-10-18 | $4.48 | $4.48 | 1,060,500 | — | — |
| 2022-10-17 | $4.51 | $4.51 | 980,400 | — | — |
| 2022-10-14 | $4.39 | $4.39 | 1,049,900 | — | — |
| 2022-10-13 | $4.40 | $4.40 | 1,247,600 | — | — |
| 2022-10-12 | $4.32 | $4.32 | 1,090,000 | — | — |
| 2022-10-11 | $4.25 | $4.25 | 857,800 | — | — |
| 2022-10-10 | $4.39 | $4.39 | 937,100 | — | — |
| 2022-10-07 | $4.61 | $4.61 | 599,300 | — | — |
| 2022-10-06 | $4.87 | $4.87 | 609,700 | — | — |
| 2022-10-05 | $4.86 | $4.86 | 649,200 | — | — |
| 2022-10-04 | $4.76 | $4.76 | 809,400 | — | — |
| 2022-10-03 | $4.43 | $4.43 | 1,135,700 | — | — |
| 2022-09-30 | $4.46 | $4.46 | 586,200 | — | — |
| 2022-09-29 | $4.59 | $4.59 | 1,106,200 | — | — |
| 2022-09-28 | $4.63 | $4.63 | 1,593,400 | — | — |
| 2022-09-27 | $4.49 | $4.49 | 656,800 | — | — |
| 2022-09-26 | $4.47 | $4.47 | 903,000 | — | — |
| 2022-09-23 | $4.46 | $4.46 | 1,003,000 | — | — |
| 2022-09-22 | $4.49 | $4.49 | 830,300 | — | — |
| 2022-09-21 | $4.65 | $4.65 | 690,700 | — | — |
| 2022-09-20 | $4.71 | $4.71 | 1,076,100 | — | — |
| 2022-09-19 | $4.80 | $4.80 | 863,100 | — | — |
| 2022-09-16 | $4.82 | $4.82 | 3,321,600 | — | — |
| 2022-09-15 | $5.07 | $5.07 | 2,241,600 | — | — |
| 2022-09-14 | $4.86 | $4.86 | 1,675,500 | — | — |
| 2022-09-13 | $4.68 | $4.68 | 2,305,300 | — | — |
| 2022-09-12 | $4.68 | $4.68 | 1,267,800 | — | — |
| 2022-09-09 | $4.68 | $4.68 | 1,449,600 | — | — |
| 2022-09-08 | $4.51 | $4.51 | 2,221,800 | — | — |
| 2022-09-07 | $4.33 | $4.33 | 1,926,000 | — | — |
| 2022-09-06 | $4.16 | $4.16 | 1,925,900 | — | — |
| 2022-09-02 | $4.18 | $4.18 | 855,700 | — | — |
| 2022-09-01 | $4.16 | $4.16 | 1,301,700 | — | — |
| 2022-08-31 | $4.45 | $4.45 | 2,305,400 | — | — |
| 2022-08-30 | $4.35 | $4.35 | 587,500 | — | — |
| 2022-08-29 | $4.36 | $4.36 | 635,700 | — | — |
| 2022-08-26 | $4.41 | $4.41 | 739,100 | — | — |
| 2022-08-25 | $4.56 | $4.56 | 662,200 | — | — |
| 2022-08-24 | $4.37 | $4.37 | 832,200 | — | — |
| 2022-08-23 | $4.32 | $4.32 | 791,500 | — | — |
| 2022-08-22 | $4.41 | $4.41 | 1,067,100 | — | — |
| 2022-08-19 | $4.64 | $4.64 | 1,490,500 | — | — |
| 2022-08-18 | $4.91 | $4.91 | 547,100 | — | — |
| 2022-08-17 | $4.87 | $4.87 | 704,100 | — | — |
| 2022-08-16 | $5.16 | $5.16 | 968,600 | — | — |
| 2022-08-15 | $5.14 | $5.14 | 945,900 | — | — |
| 2022-08-12 | $5.15 | $5.15 | 968,400 | — | — |
| 2022-08-11 | $5.07 | $5.07 | 1,237,300 | — | — |
| 2022-08-10 | $5.05 | $5.05 | 1,069,000 | — | — |
| 2022-08-09 | $4.80 | $4.80 | 962,600 | — | — |
| 2022-08-08 | $5.00 | $5.00 | 1,586,800 | — | — |
| 2022-08-05 | $4.92 | $4.92 | 1,576,700 | — | — |
| 2022-08-04 | $4.75 | $4.75 | 1,338,200 | — | — |
| 2022-08-03 | $4.50 | $4.50 | 4,773,200 | — | — |
| 2022-08-02 | $4.30 | $4.30 | 1,216,700 | — | — |
| 2022-08-01 | $4.30 | $4.30 | 1,173,500 | — | — |
| 2022-07-29 | $4.38 | $4.38 | 721,100 | — | — |
| 2022-07-28 | $4.43 | $4.43 | 1,031,300 | — | — |
| 2022-07-27 | $4.48 | $4.48 | 1,458,100 | — | — |
| 2022-07-26 | $4.26 | $4.26 | 1,423,500 | — | — |
| 2022-07-25 | $4.40 | $4.40 | 915,700 | — | — |
| 2022-07-22 | $4.56 | $4.56 | 1,088,100 | — | — |
| 2022-07-21 | $4.95 | $4.95 | 2,458,100 | — | — |
| 2022-07-20 | $4.77 | $4.77 | 5,930,400 | — | — |
| 2022-07-19 | $4.56 | $4.56 | 1,789,900 | — | — |
| 2022-07-18 | $4.54 | $4.54 | 2,060,700 | — | — |
| 2022-07-15 | $4.53 | $4.53 | 1,153,200 | — | — |
| 2022-07-14 | $4.39 | $4.39 | 1,557,700 | — | — |
| 2022-07-13 | $4.47 | $4.47 | 2,146,900 | — | — |
| 2022-07-12 | $4.63 | $4.63 | 1,372,000 | — | — |
| 2022-07-11 | $4.83 | $4.83 | 1,729,500 | — | — |
| 2022-07-08 | $5.08 | $5.08 | 1,217,700 | — | — |
| 2022-07-07 | $5.10 | $5.10 | 1,183,900 | — | — |
| 2022-07-06 | $5.07 | $5.07 | 2,063,100 | — | — |
| 2022-07-05 | $4.98 | $4.98 | 1,380,500 | — | — |
| 2022-07-01 | $4.80 | $4.80 | 1,516,700 | — | — |
| 2022-06-30 | $4.78 | $4.78 | 1,848,400 | — | — |
| 2022-06-29 | $5.08 | $5.08 | 1,154,600 | — | — |
| 2022-06-28 | $5.10 | $5.10 | 1,388,000 | — | — |
| 2022-06-27 | $5.41 | $5.41 | 1,433,700 | — | — |
| 2022-06-24 | $5.69 | $5.69 | 4,516,400 | — | — |
| 2022-06-23 | $5.23 | $5.23 | 2,480,000 | — | — |
| 2022-06-22 | $5.34 | $5.34 | 1,809,100 | — | — |
| 2022-06-21 | $5.26 | $5.26 | 2,243,100 | — | — |
| 2022-06-17 | $5.19 | $5.19 | 3,152,200 | — | — |
| 2022-06-16 | $4.97 | $4.97 | 1,787,600 | — | — |
| 2022-06-15 | $5.58 | $5.58 | 3,036,900 | — | — |
| 2022-06-14 | $5.41 | $5.41 | 4,228,500 | — | — |
| 2022-06-13 | $5.55 | $5.55 | 2,857,800 | — | — |
| 2022-06-10 | $5.63 | $5.63 | 2,907,200 | — | — |
| 2022-06-09 | $5.67 | $5.67 | 2,720,800 | — | — |
| 2022-06-08 | $5.42 | $5.42 | 2,372,400 | — | — |
| 2022-06-07 | $5.32 | $5.32 | 1,287,000 | — | — |
| 2022-06-06 | $5.15 | $5.15 | 1,735,100 | — | — |
| 2022-06-03 | $5.07 | $5.07 | 1,573,600 | — | — |
| 2022-06-02 | $5.33 | $5.33 | 3,768,800 | — | — |
| 2022-06-01 | $5.17 | $5.17 | 1,788,400 | — | — |
| 2022-05-31 | $5.08 | $5.08 | 2,373,200 | — | — |
| 2022-05-27 | $5.17 | $5.17 | 1,752,000 | — | — |
| 2022-05-26 | $4.99 | $4.99 | 1,827,100 | — | — |
| 2022-05-25 | $4.83 | $4.83 | 1,687,800 | — | — |
| 2022-05-24 | $4.61 | $4.61 | 2,009,000 | — | — |
| 2022-05-23 | $4.97 | $4.97 | 1,713,300 | — | — |
| 2022-05-20 | $4.85 | $4.85 | 2,144,200 | — | — |
| 2022-05-19 | $4.95 | $4.95 | 1,906,200 | — | — |
| 2022-05-18 | $4.90 | $4.90 | 2,398,700 | — | — |
| 2022-05-17 | $5.22 | $5.22 | 6,503,500 | — | — |
| 2022-05-16 | $5.06 | $5.06 | 4,241,600 | — | — |
| 2022-05-13 | $5.30 | $5.30 | 6,654,200 | — | — |
| 2022-05-12 | $4.98 | $4.98 | 6,080,300 | — | — |
| 2022-05-11 | $4.85 | $4.85 | 6,998,300 | — | — |
| 2022-05-10 | $5.17 | $5.17 | 6,543,400 | — | — |
| 2022-05-09 | $5.24 | $5.24 | 2,114,400 | — | — |
| 2022-05-06 | $5.46 | $5.46 | 1,731,000 | — | — |
| 2022-05-05 | $5.50 | $5.50 | 1,717,500 | — | — |
| 2022-05-04 | $5.92 | $5.92 | 1,825,700 | — | — |
| 2022-05-03 | $5.89 | $5.89 | 2,201,900 | — | — |
| 2022-05-02 | $5.90 | $5.90 | 2,602,000 | — | — |
| 2022-04-29 | $5.79 | $5.79 | 1,360,100 | — | — |
| 2022-04-28 | $5.98 | $5.98 | 1,708,400 | — | — |
| 2022-04-27 | $5.74 | $5.74 | 1,525,900 | — | — |
| 2022-04-26 | $5.81 | $5.81 | 1,567,200 | — | — |
| 2022-04-25 | $6.00 | $6.00 | 1,463,000 | — | — |
| 2022-04-22 | $5.82 | $5.82 | 1,111,900 | — | — |
| 2022-04-21 | $5.96 | $5.96 | 1,418,400 | — | — |
| 2022-04-20 | $6.02 | $6.02 | 1,878,000 | — | — |
| 2022-04-19 | $6.34 | $6.34 | 1,319,800 | — | — |
| 2022-04-18 | $6.00 | $6.00 | 1,358,000 | — | — |
| 2022-04-14 | $6.16 | $6.16 | 1,026,200 | — | — |
| 2022-04-13 | $6.36 | $6.36 | 1,101,100 | — | — |
| 2022-04-12 | $6.19 | $6.19 | 1,475,100 | — | — |
| 2022-04-11 | $6.21 | $6.21 | 1,156,600 | — | — |
| 2022-04-08 | $6.25 | $6.25 | 1,068,600 | — | — |
| 2022-04-07 | $6.45 | $6.45 | 1,353,500 | — | — |
| 2022-04-06 | $6.50 | $6.50 | 1,694,000 | — | — |
| 2022-04-05 | $6.77 | $6.77 | 1,593,100 | — | — |
| 2022-04-04 | $7.07 | $7.07 | 1,848,100 | — | — |
| 2022-04-01 | $6.83 | $6.83 | 1,601,700 | — | — |
| 2022-03-31 | $6.89 | $6.89 | 1,524,400 | — | — |
| 2022-03-30 | $7.09 | $7.09 | 1,587,700 | — | — |
| 2022-03-29 | $7.46 | $7.46 | 5,867,300 | — | — |
| 2022-03-28 | $6.77 | $6.77 | 4,233,100 | — | — |
| 2022-03-25 | $6.95 | $6.95 | 1,513,600 | — | — |
| 2022-03-24 | $7.17 | $7.17 | 1,035,500 | — | — |
| 2022-03-23 | $7.12 | $7.12 | 1,758,500 | — | — |
| 2022-03-22 | $7.44 | $7.44 | 4,894,900 | — | — |
| 2022-03-21 | $6.59 | $6.59 | 2,542,100 | — | — |
| 2022-03-18 | $6.81 | $6.81 | 5,171,800 | — | — |
| 2022-03-17 | $6.68 | $6.68 | 2,701,800 | — | — |
| 2022-03-16 | $6.73 | $6.73 | 3,022,900 | — | — |
| 2022-03-15 | $6.05 | $6.05 | 4,268,700 | — | — |
| 2022-03-14 | $5.81 | $5.81 | 3,341,700 | — | — |
| 2022-03-11 | $5.91 | $5.91 | 3,540,600 | — | — |
| 2022-03-10 | $5.86 | $5.86 | 7,291,500 | — | — |
| 2022-03-09 | $5.37 | $5.37 | 13,059,100 | — | — |
| 2022-03-08 | $5.92 | $5.92 | 1,746,000 | — | — |
| 2022-03-07 | $6.00 | $6.00 | 1,920,800 | — | — |
| 2022-03-04 | $6.52 | $6.52 | 1,290,100 | — | — |
| 2022-03-03 | $6.94 | $6.94 | 1,267,400 | — | — |
| 2022-03-02 | $7.25 | $7.25 | 1,272,900 | — | — |
| 2022-03-01 | $7.20 | $7.20 | 2,285,500 | — | — |
| 2022-02-28 | $7.42 | $7.42 | 1,216,800 | — | — |
| 2022-02-25 | $7.43 | $7.43 | 1,150,800 | — | — |
| 2022-02-24 | $7.43 | $7.43 | 1,844,700 | — | — |
| 2022-02-23 | $7.13 | $7.13 | 1,383,400 | — | — |
| 2022-02-22 | $7.30 | $7.30 | 1,808,600 | — | — |
| 2022-02-18 | $7.39 | $7.39 | 2,445,600 | — | — |
| 2022-02-17 | $7.63 | $7.63 | 1,604,900 | — | — |
| 2022-02-16 | $7.98 | $7.98 | 1,883,900 | — | — |
| 2022-02-15 | $8.02 | $8.02 | 1,974,100 | — | — |
| 2022-02-14 | $8.07 | $8.07 | 1,172,300 | — | — |
| 2022-02-11 | $8.02 | $8.02 | 1,126,500 | — | — |
| 2022-02-10 | $8.23 | $8.23 | 2,109,800 | — | — |
| 2022-02-09 | $8.44 | $8.44 | 912,000 | — | — |
| 2022-02-08 | $8.31 | $8.31 | 1,542,100 | — | — |
| 2022-02-07 | $8.09 | $8.09 | 996,600 | — | — |
| 2022-02-04 | $7.98 | $7.98 | 1,139,200 | — | — |
| 2022-02-03 | $7.62 | $7.62 | 2,043,100 | — | — |
| 2022-02-02 | $8.25 | $8.25 | 2,384,700 | — | — |
| 2022-02-01 | $8.27 | $8.27 | 3,112,400 | — | — |
| 2022-01-31 | $8.10 | $8.10 | 3,790,000 | — | — |
| 2022-01-28 | $7.57 | $7.57 | 1,212,100 | — | — |
| 2022-01-27 | $7.41 | $7.41 | 1,500,800 | — | — |
| 2022-01-26 | $7.59 | $7.59 | 2,076,100 | — | — |
| 2022-01-25 | $7.92 | $7.92 | 2,374,300 | — | — |
| 2022-01-24 | $7.94 | $7.94 | 2,969,800 | — | — |
| 2022-01-21 | $7.81 | $7.81 | 2,327,500 | — | — |
| 2022-01-20 | $8.22 | $8.22 | 2,481,800 | — | — |
| 2022-01-19 | $8.47 | $8.47 | 2,136,200 | — | — |
| 2022-01-18 | $8.50 | $8.50 | 1,535,300 | — | — |
| 2022-01-14 | $8.67 | $8.67 | 1,096,400 | — | — |
| 2022-01-13 | $8.95 | $8.95 | 672,300 | — | — |
| 2022-01-12 | $9.33 | $9.33 | 597,500 | — | — |
| 2022-01-11 | $9.44 | $9.44 | 751,100 | — | — |
| 2022-01-10 | $9.07 | $9.07 | 1,207,000 | — | — |
| 2022-01-07 | $9.03 | $9.03 | 987,100 | — | — |
| 2022-01-06 | $9.00 | $9.00 | 1,234,500 | — | — |
| 2022-01-05 | $8.95 | $8.95 | 939,200 | — | — |
| 2022-01-04 | $9.67 | $9.67 | 826,600 | — | — |
| 2022-01-03 | $10.00 | $10.00 | 876,500 | — | — |