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
- 1992-02-11 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 | $5.60 | $5.80 | 4,913 | — | — |
| 2022-12-29 | $5.76 | $5.97 | 631 | — | — |
| 2022-12-28 | $5.12 | $5.31 | 3,119 | — | — |
| 2022-12-27 | $4.80 | $4.97 | 6,456 | — | — |
| 2022-12-23 | $5.28 | $5.47 | 4,106 | — | — |
| 2022-12-22 | $5.76 | $5.97 | 1,113 | — | — |
| 2022-12-21 | $5.76 | $5.97 | 500 | — | — |
| 2022-12-20 | $5.60 | $5.80 | 0 | — | — |
| 2022-12-19 | $5.60 | $5.80 | 969 | — | — |
| 2022-12-16 | $6.08 | $6.30 | 988 | — | — |
| 2022-12-15 | $5.28 | $5.47 | 75 | — | — |
| 2022-12-14 | $5.28 | $5.47 | 0 | — | — |
| 2022-12-13 | $5.28 | $5.47 | 138 | — | — |
| 2022-12-12 | $5.60 | $5.80 | 0 | — | — |
| 2022-12-09 | $5.60 | $5.80 | 231 | — | — |
| 2022-12-08 | $6.40 | $6.63 | 63 | — | — |
| 2022-12-07 | $6.08 | $6.30 | 6 | — | — |
| 2022-12-06 | $5.28 | $5.47 | 6 | — | — |
| 2022-12-05 | $5.28 | $5.47 | 219 | — | — |
| 2022-12-02 | $5.28 | $5.47 | 513 | — | — |
| 2022-12-01 | $5.28 | $5.47 | 4,113 | — | — |
| 2022-11-30 | $5.76 | $5.97 | 1,800 | — | — |
| 2022-11-29 | $6.08 | $6.30 | 450 | — | — |
| 2022-11-28 | $5.76 | $5.97 | 0 | — | — |
| 2022-11-25 | $5.76 | $5.97 | 0 | — | — |
| 2022-11-23 | $5.76 | $5.97 | 63 | — | — |
| 2022-11-22 | $5.60 | $5.80 | 1,100 | — | — |
| 2022-11-21 | $5.60 | $5.80 | 244 | — | — |
| 2022-11-18 | $5.92 | $6.13 | 438 | — | — |
| 2022-11-17 | $6.40 | $6.63 | 706 | — | — |
| 2022-11-16 | $6.40 | $6.63 | 619 | — | — |
| 2022-11-15 | $6.24 | $6.47 | 144 | — | — |
| 2022-11-14 | $6.88 | $7.13 | 0 | — | — |
| 2022-11-11 | $6.88 | $7.13 | 0 | — | — |
| 2022-11-10 | $6.88 | $7.13 | 0 | — | — |
| 2022-11-09 | $6.88 | $7.13 | 6 | — | — |
| 2022-11-08 | $6.72 | $6.96 | 344 | — | — |
| 2022-11-07 | $5.92 | $6.13 | 431 | — | — |
| 2022-11-04 | $6.40 | $6.63 | 13 | — | — |
| 2022-11-03 | $5.92 | $6.13 | 94 | — | — |
| 2022-11-02 | $6.08 | $6.30 | 338 | — | — |
| 2022-11-01 | $6.40 | $6.63 | 600 | — | — |
| 2022-10-31 | $6.72 | $6.96 | 56 | — | — |
| 2022-10-28 | $6.72 | $6.96 | 13 | — | — |
| 2022-10-27 | $6.40 | $6.63 | 169 | — | — |
| 2022-10-26 | $6.08 | $6.30 | 1,538 | — | — |
| 2022-10-25 | $6.72 | $6.96 | 250 | — | — |
| 2022-10-24 | $7.20 | $7.46 | 194 | — | — |
| 2022-10-21 | $6.08 | $6.30 | 56 | — | — |
| 2022-10-20 | $6.72 | $6.96 | 131 | — | — |
| 2022-10-19 | $5.92 | $6.13 | 100 | — | — |
| 2022-10-18 | $6.56 | $6.80 | 631 | — | — |
| 2022-10-17 | $7.04 | $7.29 | 19 | — | — |
| 2022-10-14 | $7.04 | $7.29 | 13 | — | — |
| 2022-10-13 | $6.56 | $6.80 | 181 | — | — |
| 2022-10-12 | $6.88 | $7.13 | 19 | — | — |
| 2022-10-11 | $6.40 | $6.63 | 319 | — | — |
| 2022-10-10 | $7.20 | $7.46 | 6 | — | — |
| 2022-10-07 | $6.88 | $7.13 | 375 | — | — |
| 2022-10-06 | $7.20 | $7.46 | 681 | — | — |
| 2022-10-05 | $6.88 | $7.13 | 569 | — | — |
| 2022-10-04 | $7.04 | $7.29 | 319 | — | — |
| 2022-10-03 | $7.20 | $7.46 | 138 | — | — |
| 2022-09-30 | $7.20 | $7.46 | 0 | — | — |
| 2022-09-29 | $7.20 | $7.46 | 150 | — | — |
| 2022-09-28 | $7.04 | $7.29 | 269 | — | — |
| 2022-09-27 | $7.52 | $7.79 | 1,156 | — | — |
| 2022-09-26 | $6.56 | $6.80 | 138 | — | — |
| 2022-09-23 | $7.36 | $7.63 | 1,038 | — | — |
| 2022-09-22 | $7.52 | $7.79 | 5,175 | — | — |
| 2022-09-21 | $7.04 | $7.29 | 1,394 | — | — |
| 2022-09-20 | $7.20 | $7.46 | 2,075 | — | — |
| 2022-09-19 | $7.84 | $8.12 | 6 | — | — |
| 2022-09-16 | $7.36 | $7.63 | 1,388 | — | — |
| 2022-09-15 | $7.84 | $8.12 | 19 | — | — |
| 2022-09-14 | $8.00 | $8.29 | 6 | — | — |
| 2022-09-13 | $7.52 | $7.79 | 188 | — | — |
| 2022-09-12 | $7.68 | $7.96 | 1,525 | — | — |
| 2022-09-09 | $7.36 | $7.63 | 100 | — | — |
| 2022-09-08 | $7.36 | $7.63 | 400 | — | — |
| 2022-09-07 | $8.16 | $8.46 | 6 | — | — |
| 2022-09-06 | $7.20 | $7.46 | 1,713 | — | — |
| 2022-09-02 | $7.36 | $7.63 | 44 | — | — |
| 2022-09-01 | $7.20 | $7.46 | 125 | — | — |
| 2022-08-31 | $7.20 | $7.46 | 431 | — | — |
| 2022-08-30 | $7.36 | $7.63 | 325 | — | — |
| 2022-08-29 | $7.36 | $7.63 | 600 | — | — |
| 2022-08-26 | $7.36 | $7.63 | 1,638 | — | — |
| 2022-08-25 | $8.64 | $8.95 | 1,556 | — | — |
| 2022-08-24 | $8.32 | $8.62 | 356 | — | — |
| 2022-08-23 | $8.48 | $8.79 | 900 | — | — |
| 2022-08-22 | $8.64 | $8.95 | 63 | — | — |
| 2022-08-19 | $8.16 | $8.46 | 156 | — | — |
| 2022-08-18 | $8.48 | $8.79 | 1,156 | — | — |
| 2022-08-17 | $8.64 | $8.95 | 1,938 | — | — |
| 2022-08-16 | $8.16 | $8.46 | 0 | — | — |
| 2022-08-15 | $8.16 | $8.46 | 525 | — | — |
| 2022-08-12 | $8.48 | $8.79 | 1,144 | — | — |
| 2022-08-11 | $8.64 | $8.95 | 0 | — | — |
| 2022-08-10 | $8.64 | $8.95 | 1,125 | — | — |
| 2022-08-09 | $8.48 | $8.79 | 6 | — | — |
| 2022-08-08 | $8.48 | $8.79 | 294 | — | — |
| 2022-08-05 | $8.32 | $8.62 | 656 | — | — |
| 2022-08-04 | $8.32 | $8.62 | 450 | — | — |
| 2022-08-03 | $8.16 | $8.46 | 206 | — | — |
| 2022-08-02 | $8.32 | $8.62 | 238 | — | — |
| 2022-08-01 | $8.16 | $8.46 | 56 | — | — |
| 2022-07-29 | $8.16 | $8.46 | 19 | — | — |
| 2022-07-28 | $8.16 | $8.46 | 31 | — | — |
| 2022-07-27 | $8.32 | $8.62 | 213 | — | — |
| 2022-07-26 | $8.48 | $8.79 | 0 | — | — |
| 2022-07-25 | $8.48 | $8.79 | 88 | — | — |
| 2022-07-22 | $8.80 | $9.12 | 644 | — | — |
| 2022-07-21 | $8.80 | $9.12 | 444 | — | — |
| 2022-07-20 | $8.80 | $9.12 | 569 | — | — |
| 2022-07-19 | $9.28 | $9.62 | 13 | — | — |
| 2022-07-18 | $8.80 | $9.12 | 2,081 | — | — |
| 2022-07-15 | $7.84 | $8.12 | 419 | — | — |
| 2022-07-14 | $7.68 | $7.96 | 63 | — | — |
| 2022-07-13 | $8.48 | $8.79 | 44 | — | — |
| 2022-07-12 | $9.12 | $9.45 | 38 | — | — |
| 2022-07-11 | $8.48 | $8.79 | 119 | — | — |
| 2022-07-08 | $8.00 | $8.29 | 650 | — | — |
| 2022-07-07 | $8.00 | $8.29 | 13,388 | — | — |
| 2022-07-06 | $8.16 | $8.46 | 15,519 | — | — |
| 2022-07-05 | $8.48 | $8.79 | 44 | — | — |
| 2022-07-01 | $8.32 | $8.62 | 588 | — | — |
| 2022-06-30 | $8.32 | $8.62 | 0 | — | — |
| 2022-06-29 | $8.32 | $8.62 | 0 | — | — |
| 2022-06-28 | $8.32 | $8.62 | 269 | — | — |
| 2022-06-27 | $8.32 | $8.62 | 1,031 | — | — |
| 2022-06-24 | $8.48 | $8.79 | 75 | — | — |
| 2022-06-23 | $8.80 | $9.12 | 456 | — | — |
| 2022-06-22 | $8.64 | $8.95 | 700 | — | — |
| 2022-06-21 | $8.32 | $8.62 | 369 | — | — |
| 2022-06-17 | $8.80 | $9.12 | 213 | — | — |
| 2022-06-16 | $8.96 | $9.28 | 11,506 | — | — |
| 2022-06-15 | $9.44 | $9.78 | 6,681 | — | — |
| 2022-06-14 | $8.48 | $8.79 | 2,856 | — | — |
| 2022-06-13 | $7.20 | $7.46 | 638 | — | — |
| 2022-06-10 | $8.00 | $8.29 | 500 | — | — |
| 2022-06-09 | $8.00 | $8.29 | 325 | — | — |
| 2022-06-08 | $8.00 | $8.29 | 1,456 | — | — |
| 2022-06-07 | $7.20 | $7.46 | 2,156 | — | — |
| 2022-06-06 | $7.04 | $7.29 | 2,344 | — | — |
| 2022-06-03 | $7.36 | $7.63 | 6 | — | — |
| 2022-06-02 | $7.52 | $7.79 | 2,669 | — | — |
| 2022-06-01 | $7.68 | $7.96 | 556 | — | — |
| 2022-05-31 | $7.04 | $7.29 | 2,306 | — | — |
| 2022-05-27 | $7.36 | $7.63 | 644 | — | — |
| 2022-05-26 | $7.36 | $7.63 | 169 | — | — |
| 2022-05-25 | $8.00 | $8.29 | 163 | — | — |
| 2022-05-24 | $8.16 | $8.46 | 3,994 | — | — |
| 2022-05-23 | $7.52 | $7.79 | 513 | — | — |
| 2022-05-20 | $7.52 | $7.79 | 444 | — | — |
| 2022-05-19 | $7.36 | $7.63 | 106 | — | — |
| 2022-05-18 | $7.04 | $7.29 | 6,988 | — | — |
| 2022-05-17 | $6.56 | $6.80 | 1,075 | — | — |
| 2022-05-16 | $6.56 | $6.80 | 81 | — | — |
| 2022-05-13 | $6.40 | $6.63 | 10,244 | — | — |
| 2022-05-12 | $6.40 | $6.63 | 769 | — | — |
| 2022-05-11 | $6.56 | $6.80 | 1,125 | — | — |
| 2022-05-10 | $6.56 | $6.80 | 950 | — | — |
| 2022-05-09 | $6.88 | $7.13 | 319 | — | — |
| 2022-05-06 | $7.04 | $7.29 | 63 | — | — |
| 2022-05-05 | $6.56 | $6.80 | 294 | — | — |
| 2022-05-04 | $7.36 | $7.63 | 463 | — | — |
| 2022-05-03 | $7.36 | $7.63 | 1,419 | — | — |
| 2022-05-02 | $7.20 | $7.46 | 2,950 | — | — |
| 2022-04-29 | $8.00 | $8.29 | 1,269 | — | — |
| 2022-04-28 | $7.36 | $7.63 | 3,063 | — | — |
| 2022-04-27 | $7.84 | $8.12 | 1,394 | — | — |
| 2022-04-26 | $7.84 | $8.12 | 738 | — | — |
| 2022-04-25 | $7.84 | $8.12 | 0 | — | — |
| 2022-04-22 | $7.84 | $8.12 | 25 | — | — |
| 2022-04-21 | $7.84 | $8.12 | 1,106 | — | — |
| 2022-04-20 | $8.00 | $8.29 | 2,875 | — | — |
| 2022-04-19 | $6.88 | $7.13 | 475 | — | — |
| 2022-04-18 | $7.52 | $7.79 | 875 | — | — |
| 2022-04-14 | $7.84 | $8.12 | 0 | — | — |
| 2022-04-13 | $7.84 | $8.12 | 10,788 | — | — |
| 2022-04-12 | $7.68 | $7.96 | 5,681 | — | — |
| 2022-04-11 | $8.00 | $8.29 | 2,581 | — | — |
| 2022-04-08 | $8.00 | $8.29 | 288 | — | — |
| 2022-04-07 | $8.00 | $8.29 | 156 | — | — |
| 2022-04-06 | $8.00 | $8.29 | 631 | — | — |
| 2022-04-05 | $8.48 | $8.79 | 100 | — | — |
| 2022-04-04 | $8.16 | $8.46 | 844 | — | — |
| 2022-04-01 | $8.00 | $8.29 | 906 | — | — |
| 2022-03-31 | $8.16 | $8.46 | 1,650 | — | — |
| 2022-03-30 | $8.16 | $8.46 | 1,319 | — | — |
| 2022-03-29 | $8.00 | $8.29 | 2,800 | — | — |
| 2022-03-28 | $8.16 | $8.46 | 356 | — | — |
| 2022-03-25 | $8.64 | $8.95 | 25 | — | — |
| 2022-03-24 | $8.48 | $8.79 | 606 | — | — |
| 2022-03-23 | $8.64 | $8.95 | 194 | — | — |
| 2022-03-22 | $7.84 | $8.12 | 0 | — | — |
| 2022-03-21 | $7.84 | $8.12 | 106 | — | — |
| 2022-03-18 | $7.84 | $8.12 | 813 | — | — |
| 2022-03-17 | $8.16 | $8.46 | 194 | — | — |
| 2022-03-16 | $8.80 | $9.12 | 688 | — | — |
| 2022-03-15 | $8.80 | $9.12 | 1,469 | — | — |
| 2022-03-14 | $8.32 | $8.62 | 3,031 | — | — |
| 2022-03-11 | $8.64 | $8.95 | 75 | — | — |
| 2022-03-10 | $8.80 | $9.12 | 0 | — | — |
| 2022-03-09 | $8.80 | $9.12 | 788 | — | — |
| 2022-03-08 | $8.00 | $8.29 | 219 | — | — |
| 2022-03-07 | $8.00 | $8.29 | 15,725 | — | — |
| 2022-03-04 | $8.64 | $8.95 | 6 | — | — |
| 2022-03-03 | $8.80 | $9.12 | 1,094 | — | — |
| 2022-03-02 | $8.80 | $9.12 | 181 | — | — |
| 2022-03-01 | $8.80 | $9.12 | 0 | — | — |
| 2022-02-28 | $8.80 | $9.12 | 144 | — | — |
| 2022-02-25 | $8.80 | $9.12 | 300 | — | — |
| 2022-02-24 | $8.80 | $9.12 | 1,038 | — | — |
| 2022-02-23 | $8.80 | $9.12 | 756 | — | — |
| 2022-02-22 | $8.80 | $9.12 | 831 | — | — |
| 2022-02-18 | $9.12 | $9.45 | 1,506 | — | — |
| 2022-02-17 | $8.96 | $9.28 | 938 | — | — |
| 2022-02-16 | $9.12 | $9.45 | 444 | — | — |
| 2022-02-15 | $9.12 | $9.45 | 281 | — | — |
| 2022-02-14 | $9.44 | $9.78 | 13 | — | — |
| 2022-02-11 | $9.60 | $9.95 | 575 | — | — |
| 2022-02-10 | $9.12 | $9.45 | 75 | — | — |
| 2022-02-09 | $9.28 | $9.62 | 263 | — | — |
| 2022-02-08 | $9.44 | $9.78 | 188 | — | — |
| 2022-02-07 | $9.76 | $10.11 | 31 | — | — |
| 2022-02-04 | $8.80 | $9.12 | 425 | — | — |
| 2022-02-03 | $8.80 | $9.12 | 856 | — | — |
| 2022-02-02 | $9.60 | $9.95 | 913 | — | — |
| 2022-02-01 | $9.12 | $9.45 | 450 | — | — |
| 2022-01-31 | $8.96 | $9.28 | 356 | — | — |
| 2022-01-28 | $9.12 | $9.45 | 4,956 | — | — |
| 2022-01-27 | $9.76 | $10.11 | 2,344 | — | — |
| 2022-01-26 | $9.12 | $9.45 | 163 | — | — |
| 2022-01-25 | $9.28 | $9.62 | 1,044 | — | — |
| 2022-01-24 | $9.44 | $9.78 | 1,888 | — | — |
| 2022-01-21 | $9.60 | $9.95 | 6,444 | — | — |
| 2022-01-20 | $9.60 | $9.95 | 744 | — | — |
| 2022-01-19 | $9.60 | $9.95 | 1,506 | — | — |
| 2022-01-18 | $9.60 | $9.95 | 188 | — | — |
| 2022-01-14 | $9.60 | $9.95 | 1,194 | — | — |
| 2022-01-13 | $9.60 | $9.95 | 2,225 | — | — |
| 2022-01-12 | $10.08 | $10.45 | 1,144 | — | — |
| 2022-01-11 | $9.60 | $9.95 | 656 | — | — |
| 2022-01-10 | $9.60 | $9.95 | 369 | — | — |
| 2022-01-07 | $9.76 | $10.11 | 606 | — | — |
| 2022-01-06 | $9.92 | $10.28 | 831 | — | — |
| 2022-01-05 | $10.08 | $10.45 | 1,981 | — | — |
| 2022-01-04 | $10.08 | $10.45 | 56 | — | — |
| 2022-01-03 | $10.08 | $10.45 | 1,706 | — | — |