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
- 1991-12-12 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 | $3.68 | $3.68 | 205,600 | — | — |
| 2022-12-29 | $3.52 | $3.52 | 178,400 | — | — |
| 2022-12-28 | $3.34 | $3.34 | 179,100 | — | — |
| 2022-12-27 | $3.35 | $3.35 | 169,600 | — | — |
| 2022-12-23 | $3.40 | $3.40 | 171,400 | — | — |
| 2022-12-22 | $3.58 | $3.58 | 187,200 | — | — |
| 2022-12-21 | $3.80 | $3.80 | 172,800 | — | — |
| 2022-12-20 | $3.68 | $3.68 | 279,900 | — | — |
| 2022-12-19 | $3.54 | $3.54 | 274,800 | — | — |
| 2022-12-16 | $3.54 | $3.54 | 1,006,500 | — | — |
| 2022-12-15 | $3.64 | $3.64 | 395,200 | — | — |
| 2022-12-14 | $3.60 | $3.60 | 326,900 | — | — |
| 2022-12-13 | $3.29 | $3.29 | 218,200 | — | — |
| 2022-12-12 | $3.37 | $3.37 | 339,100 | — | — |
| 2022-12-09 | $3.42 | $3.42 | 140,800 | — | — |
| 2022-12-08 | $3.35 | $3.35 | 138,900 | — | — |
| 2022-12-07 | $3.32 | $3.32 | 173,000 | — | — |
| 2022-12-06 | $3.54 | $3.54 | 220,700 | — | — |
| 2022-12-05 | $3.70 | $3.70 | 113,000 | — | — |
| 2022-12-02 | $3.95 | $3.95 | 65,700 | — | — |
| 2022-12-01 | $3.95 | $3.95 | 199,600 | — | — |
| 2022-11-30 | $3.76 | $3.76 | 226,600 | — | — |
| 2022-11-29 | $3.91 | $3.91 | 182,200 | — | — |
| 2022-11-28 | $4.09 | $4.09 | 539,200 | — | — |
| 2022-11-25 | $4.23 | $4.23 | 47,600 | — | — |
| 2022-11-23 | $4.12 | $4.12 | 67,400 | — | — |
| 2022-11-22 | $3.95 | $3.95 | 214,200 | — | — |
| 2022-11-21 | $3.95 | $3.95 | 195,500 | — | — |
| 2022-11-18 | $3.99 | $3.99 | 91,700 | — | — |
| 2022-11-17 | $3.93 | $3.93 | 88,300 | — | — |
| 2022-11-16 | $4.06 | $4.06 | 105,000 | — | — |
| 2022-11-15 | $4.18 | $4.18 | 96,700 | — | — |
| 2022-11-14 | $4.01 | $4.01 | 109,300 | — | — |
| 2022-11-11 | $4.12 | $4.12 | 124,500 | — | — |
| 2022-11-10 | $3.91 | $3.91 | 200,500 | — | — |
| 2022-11-09 | $3.49 | $3.49 | 118,400 | — | — |
| 2022-11-08 | $3.66 | $3.66 | 78,600 | — | — |
| 2022-11-07 | $3.82 | $3.82 | 231,200 | — | — |
| 2022-11-04 | $3.72 | $3.72 | 264,300 | — | — |
| 2022-11-03 | $3.76 | $3.76 | 297,200 | — | — |
| 2022-11-02 | $3.63 | $3.63 | 1,394,800 | — | — |
| 2022-11-01 | $4.74 | $4.74 | 221,700 | — | — |
| 2022-10-31 | $4.52 | $4.52 | 153,800 | — | — |
| 2022-10-28 | $4.27 | $4.27 | 81,500 | — | — |
| 2022-10-27 | $4.27 | $4.27 | 123,600 | — | — |
| 2022-10-26 | $4.44 | $4.44 | 147,400 | — | — |
| 2022-10-25 | $4.32 | $4.32 | 89,400 | — | — |
| 2022-10-24 | $4.20 | $4.20 | 122,100 | — | — |
| 2022-10-21 | $4.07 | $4.07 | 124,500 | — | — |
| 2022-10-20 | $4.00 | $4.00 | 106,600 | — | — |
| 2022-10-19 | $4.08 | $4.08 | 90,200 | — | — |
| 2022-10-18 | $4.15 | $4.15 | 159,000 | — | — |
| 2022-10-17 | $3.98 | $3.98 | 128,700 | — | — |
| 2022-10-14 | $3.87 | $3.87 | 143,800 | — | — |
| 2022-10-13 | $3.99 | $3.99 | 158,100 | — | — |
| 2022-10-12 | $3.92 | $3.92 | 179,200 | — | — |
| 2022-10-11 | $3.88 | $3.88 | 233,900 | — | — |
| 2022-10-10 | $3.98 | $3.98 | 484,900 | — | — |
| 2022-10-07 | $4.31 | $4.31 | 266,900 | — | — |
| 2022-10-06 | $4.53 | $4.53 | 137,500 | — | — |
| 2022-10-05 | $4.77 | $4.77 | 101,200 | — | — |
| 2022-10-04 | $4.86 | $4.86 | 126,500 | — | — |
| 2022-10-03 | $4.59 | $4.59 | 157,100 | — | — |
| 2022-09-30 | $4.38 | $4.38 | 134,500 | — | — |
| 2022-09-29 | $4.45 | $4.45 | 354,900 | — | — |
| 2022-09-28 | $4.58 | $4.58 | 307,500 | — | — |
| 2022-09-27 | $4.55 | $4.55 | 186,300 | — | — |
| 2022-09-26 | $4.46 | $4.46 | 128,700 | — | — |
| 2022-09-23 | $4.45 | $4.45 | 364,000 | — | — |
| 2022-09-22 | $4.66 | $4.66 | 346,200 | — | — |
| 2022-09-21 | $4.85 | $4.85 | 165,000 | — | — |
| 2022-09-20 | $5.02 | $5.02 | 246,000 | — | — |
| 2022-09-19 | $5.43 | $5.43 | 278,200 | — | — |
| 2022-09-16 | $5.20 | $5.20 | 516,800 | — | — |
| 2022-09-15 | $4.91 | $4.91 | 164,200 | — | — |
| 2022-09-14 | $4.91 | $4.91 | 217,900 | — | — |
| 2022-09-13 | $4.78 | $4.78 | 252,100 | — | — |
| 2022-09-12 | $5.07 | $5.07 | 243,000 | — | — |
| 2022-09-09 | $4.92 | $4.92 | 199,000 | — | — |
| 2022-09-08 | $4.82 | $4.82 | 455,800 | — | — |
| 2022-09-07 | $5.19 | $5.19 | 176,100 | — | — |
| 2022-09-06 | $5.12 | $5.12 | 127,700 | — | — |
| 2022-09-02 | $5.20 | $5.20 | 210,900 | — | — |
| 2022-09-01 | $5.13 | $5.13 | 202,000 | — | — |
| 2022-08-31 | $5.34 | $5.34 | 173,400 | — | — |
| 2022-08-30 | $5.20 | $5.20 | 335,700 | — | — |
| 2022-08-29 | $5.28 | $5.28 | 122,700 | — | — |
| 2022-08-26 | $5.48 | $5.48 | 122,100 | — | — |
| 2022-08-25 | $5.74 | $5.74 | 108,600 | — | — |
| 2022-08-24 | $5.51 | $5.51 | 132,300 | — | — |
| 2022-08-23 | $5.31 | $5.31 | 161,000 | — | — |
| 2022-08-22 | $5.21 | $5.21 | 183,100 | — | — |
| 2022-08-19 | $5.47 | $5.47 | 249,500 | — | — |
| 2022-08-18 | $5.79 | $5.79 | 289,900 | — | — |
| 2022-08-17 | $5.80 | $5.80 | 160,200 | — | — |
| 2022-08-16 | $6.05 | $6.05 | 179,200 | — | — |
| 2022-08-15 | $6.09 | $6.09 | 307,900 | — | — |
| 2022-08-12 | $6.13 | $6.13 | 228,400 | — | — |
| 2022-08-11 | $5.66 | $5.66 | 393,000 | — | — |
| 2022-08-10 | $5.38 | $5.38 | 271,100 | — | — |
| 2022-08-09 | $4.99 | $4.99 | 442,200 | — | — |
| 2022-08-08 | $5.19 | $5.19 | 432,100 | — | — |
| 2022-08-05 | $5.20 | $5.20 | 492,800 | — | — |
| 2022-08-04 | $5.44 | $5.44 | 591,400 | — | — |
| 2022-08-03 | $6.23 | $6.23 | 168,700 | — | — |
| 2022-08-02 | $6.14 | $6.14 | 138,300 | — | — |
| 2022-08-01 | $5.94 | $5.94 | 243,500 | — | — |
| 2022-07-29 | $6.14 | $6.14 | 208,600 | — | — |
| 2022-07-28 | $5.78 | $5.78 | 302,800 | — | — |
| 2022-07-27 | $5.27 | $5.27 | 270,500 | — | — |
| 2022-07-26 | $4.76 | $4.76 | 102,600 | — | — |
| 2022-07-25 | $4.86 | $4.86 | 82,900 | — | — |
| 2022-07-22 | $4.96 | $4.96 | 177,500 | — | — |
| 2022-07-21 | $5.28 | $5.28 | 129,700 | — | — |
| 2022-07-20 | $5.17 | $5.17 | 202,900 | — | — |
| 2022-07-19 | $4.76 | $4.76 | 375,000 | — | — |
| 2022-07-18 | $4.89 | $4.89 | 225,600 | — | — |
| 2022-07-15 | $4.74 | $4.74 | 169,000 | — | — |
| 2022-07-14 | $4.82 | $4.82 | 95,500 | — | — |
| 2022-07-13 | $4.84 | $4.84 | 128,300 | — | — |
| 2022-07-12 | $4.74 | $4.74 | 204,900 | — | — |
| 2022-07-11 | $4.76 | $4.76 | 477,600 | — | — |
| 2022-07-08 | $5.09 | $5.09 | 323,100 | — | — |
| 2022-07-07 | $5.10 | $5.10 | 296,000 | — | — |
| 2022-07-06 | $4.84 | $4.84 | 159,700 | — | — |
| 2022-07-05 | $4.90 | $4.90 | 273,300 | — | — |
| 2022-07-01 | $4.86 | $4.86 | 176,800 | — | — |
| 2022-06-30 | $5.18 | $5.18 | 413,100 | — | — |
| 2022-06-29 | $4.85 | $4.85 | 1,657,900 | — | — |
| 2022-06-28 | $5.01 | $5.01 | 343,100 | — | — |
| 2022-06-27 | $5.38 | $5.38 | 501,900 | — | — |
| 2022-06-24 | $5.35 | $5.35 | 3,546,900 | — | — |
| 2022-06-23 | $5.32 | $5.32 | 850,200 | — | — |
| 2022-06-22 | $4.74 | $4.74 | 840,300 | — | — |
| 2022-06-21 | $4.52 | $4.52 | 764,400 | — | — |
| 2022-06-17 | $4.73 | $4.73 | 1,113,900 | — | — |
| 2022-06-16 | $4.89 | $4.89 | 277,400 | — | — |
| 2022-06-15 | $5.30 | $5.30 | 413,100 | — | — |
| 2022-06-14 | $5.09 | $5.09 | 496,300 | — | — |
| 2022-06-13 | $6.07 | $6.07 | 506,800 | — | — |
| 2022-06-10 | $5.92 | $5.92 | 278,700 | — | — |
| 2022-06-09 | $6.32 | $6.32 | 233,400 | — | — |
| 2022-06-08 | $6.25 | $6.25 | 236,200 | — | — |
| 2022-06-07 | $6.33 | $6.33 | 340,100 | — | — |
| 2022-06-06 | $6.03 | $6.03 | 269,800 | — | — |
| 2022-06-03 | $6.03 | $6.03 | 441,100 | — | — |
| 2022-06-02 | $6.32 | $6.32 | 815,900 | — | — |
| 2022-06-01 | $5.28 | $5.28 | 388,700 | — | — |
| 2022-05-31 | $5.34 | $5.34 | 367,500 | — | — |
| 2022-05-27 | $5.50 | $5.50 | 281,800 | — | — |
| 2022-05-26 | $5.42 | $5.42 | 195,300 | — | — |
| 2022-05-25 | $5.05 | $5.05 | 87,700 | — | — |
| 2022-05-24 | $5.00 | $5.00 | 130,200 | — | — |
| 2022-05-23 | $5.27 | $5.27 | 211,700 | — | — |
| 2022-05-20 | $5.21 | $5.21 | 163,800 | — | — |
| 2022-05-19 | $5.27 | $5.27 | 146,600 | — | — |
| 2022-05-18 | $5.17 | $5.17 | 217,900 | — | — |
| 2022-05-17 | $5.37 | $5.37 | 237,800 | — | — |
| 2022-05-16 | $4.97 | $4.97 | 207,900 | — | — |
| 2022-05-13 | $5.15 | $5.15 | 209,600 | — | — |
| 2022-05-12 | $4.79 | $4.79 | 243,000 | — | — |
| 2022-05-11 | $4.66 | $4.66 | 339,800 | — | — |
| 2022-05-10 | $4.96 | $4.96 | 290,500 | — | — |
| 2022-05-09 | $4.87 | $4.87 | 336,800 | — | — |
| 2022-05-06 | $5.33 | $5.33 | 167,400 | — | — |
| 2022-05-05 | $5.62 | $5.62 | 223,300 | — | — |
| 2022-05-04 | $5.94 | $5.94 | 266,700 | — | — |
| 2022-05-03 | $5.57 | $5.57 | 248,700 | — | — |
| 2022-05-02 | $5.60 | $5.60 | 251,600 | — | — |
| 2022-04-29 | $5.33 | $5.33 | 302,300 | — | — |
| 2022-04-28 | $5.55 | $5.55 | 345,600 | — | — |
| 2022-04-27 | $5.45 | $5.45 | 350,300 | — | — |
| 2022-04-26 | $5.63 | $5.63 | 277,400 | — | — |
| 2022-04-25 | $6.07 | $6.07 | 385,000 | — | — |
| 2022-04-22 | $6.07 | $6.07 | 327,300 | — | — |
| 2022-04-21 | $6.11 | $6.11 | 292,700 | — | — |
| 2022-04-20 | $6.40 | $6.40 | 229,700 | — | — |
| 2022-04-19 | $6.82 | $6.82 | 256,100 | — | — |
| 2022-04-18 | $6.70 | $6.70 | 190,700 | — | — |
| 2022-04-14 | $6.86 | $6.86 | 186,700 | — | — |
| 2022-04-13 | $7.13 | $7.13 | 124,000 | — | — |
| 2022-04-12 | $7.05 | $7.05 | 126,500 | — | — |
| 2022-04-11 | $7.11 | $7.11 | 168,100 | — | — |
| 2022-04-08 | $7.04 | $7.04 | 253,900 | — | — |
| 2022-04-07 | $7.33 | $7.33 | 290,800 | — | — |
| 2022-04-06 | $7.51 | $7.51 | 294,500 | — | — |
| 2022-04-05 | $8.14 | $8.14 | 252,200 | — | — |
| 2022-04-04 | $8.24 | $8.24 | 237,800 | — | — |
| 2022-04-01 | $7.64 | $7.64 | 243,700 | — | — |
| 2022-03-31 | $7.61 | $7.61 | 302,100 | — | — |
| 2022-03-30 | $7.73 | $7.73 | 733,500 | — | — |
| 2022-03-29 | $8.17 | $8.17 | 275,400 | — | — |
| 2022-03-28 | $8.00 | $8.00 | 344,700 | — | — |
| 2022-03-25 | $8.47 | $8.47 | 283,600 | — | — |
| 2022-03-24 | $8.76 | $8.76 | 454,600 | — | — |
| 2022-03-23 | $8.51 | $8.51 | 310,900 | — | — |
| 2022-03-22 | $8.90 | $8.90 | 172,500 | — | — |
| 2022-03-21 | $8.76 | $8.76 | 334,600 | — | — |
| 2022-03-18 | $8.99 | $8.99 | 664,000 | — | — |
| 2022-03-17 | $8.78 | $8.78 | 274,100 | — | — |
| 2022-03-16 | $8.34 | $8.34 | 249,300 | — | — |
| 2022-03-15 | $7.94 | $7.94 | 292,100 | — | — |
| 2022-03-14 | $7.40 | $7.40 | 378,500 | — | — |
| 2022-03-11 | $8.31 | $8.31 | 229,300 | — | — |
| 2022-03-10 | $9.18 | $9.18 | 316,300 | — | — |
| 2022-03-09 | $9.72 | $9.72 | 290,200 | — | — |
| 2022-03-08 | $9.90 | $9.90 | 551,500 | — | — |
| 2022-03-07 | $8.63 | $8.63 | 322,500 | — | — |
| 2022-03-04 | $7.93 | $7.93 | 492,400 | — | — |
| 2022-03-03 | $8.06 | $8.06 | 161,700 | — | — |
| 2022-03-02 | $8.53 | $8.53 | 158,600 | — | — |
| 2022-03-01 | $8.54 | $8.54 | 192,900 | — | — |
| 2022-02-28 | $8.49 | $8.49 | 324,500 | — | — |
| 2022-02-25 | $8.18 | $8.18 | 135,400 | — | — |
| 2022-02-24 | $8.13 | $8.13 | 247,200 | — | — |
| 2022-02-23 | $7.48 | $7.48 | 207,500 | — | — |
| 2022-02-22 | $7.61 | $7.61 | 197,400 | — | — |
| 2022-02-18 | $7.68 | $7.68 | 163,200 | — | — |
| 2022-02-17 | $7.95 | $7.95 | 123,500 | — | — |
| 2022-02-16 | $8.33 | $8.33 | 110,300 | — | — |
| 2022-02-15 | $8.43 | $8.43 | 277,100 | — | — |
| 2022-02-14 | $7.80 | $7.80 | 168,200 | — | — |
| 2022-02-11 | $7.71 | $7.71 | 159,400 | — | — |
| 2022-02-10 | $7.98 | $7.98 | 280,300 | — | — |
| 2022-02-09 | $8.36 | $8.36 | 184,000 | — | — |
| 2022-02-08 | $7.98 | $7.98 | 206,900 | — | — |
| 2022-02-07 | $7.87 | $7.87 | 195,400 | — | — |
| 2022-02-04 | $8.05 | $8.05 | 194,100 | — | — |
| 2022-02-03 | $7.88 | $7.88 | 294,700 | — | — |
| 2022-02-02 | $8.18 | $8.18 | 290,800 | — | — |
| 2022-02-01 | $8.65 | $8.65 | 529,800 | — | — |
| 2022-01-31 | $8.20 | $8.20 | 327,600 | — | — |
| 2022-01-28 | $7.37 | $7.37 | 281,600 | — | — |
| 2022-01-27 | $7.38 | $7.38 | 252,400 | — | — |
| 2022-01-26 | $7.84 | $7.84 | 198,800 | — | — |
| 2022-01-25 | $8.10 | $8.10 | 217,100 | — | — |
| 2022-01-24 | $8.25 | $8.25 | 535,400 | — | — |
| 2022-01-21 | $7.98 | $7.98 | 271,500 | — | — |
| 2022-01-20 | $8.53 | $8.53 | 229,500 | — | — |
| 2022-01-19 | $8.74 | $8.74 | 247,900 | — | — |
| 2022-01-18 | $9.09 | $9.09 | 221,100 | — | — |
| 2022-01-14 | $9.60 | $9.60 | 268,900 | — | — |
| 2022-01-13 | $9.33 | $9.33 | 172,000 | — | — |
| 2022-01-12 | $9.65 | $9.65 | 160,900 | — | — |
| 2022-01-11 | $9.96 | $9.96 | 167,500 | — | — |
| 2022-01-10 | $9.89 | $9.89 | 246,400 | — | — |
| 2022-01-07 | $10.23 | $10.23 | 151,500 | — | — |
| 2022-01-06 | $10.34 | $10.34 | 178,500 | — | — |
| 2022-01-05 | $10.48 | $10.48 | 248,500 | — | — |
| 2022-01-04 | $10.99 | $10.99 | 225,800 | — | — |
| 2022-01-03 | $11.02 | $11.02 | 216,200 | — | — |