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
- 1998-05-21 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 | $4.38 | $4.38 | 103,000 | — | — |
| 2022-12-29 | $4.45 | $4.45 | 259,900 | — | — |
| 2022-12-28 | $4.31 | $4.31 | 283,800 | — | — |
| 2022-12-27 | $4.25 | $4.25 | 123,500 | — | — |
| 2022-12-23 | $4.40 | $4.40 | 111,600 | — | — |
| 2022-12-22 | $4.40 | $4.40 | 384,900 | — | — |
| 2022-12-21 | $4.46 | $4.46 | 837,200 | — | — |
| 2022-12-20 | $4.40 | $4.40 | 246,200 | — | — |
| 2022-12-19 | $4.48 | $4.48 | 141,900 | — | — |
| 2022-12-16 | $4.72 | $4.72 | 258,300 | — | — |
| 2022-12-15 | $4.71 | $4.71 | 255,100 | — | — |
| 2022-12-14 | $5.18 | $5.18 | 239,400 | — | — |
| 2022-12-13 | $4.99 | $4.99 | 283,900 | — | — |
| 2022-12-12 | $5.05 | $5.05 | 147,900 | — | — |
| 2022-12-09 | $4.97 | $4.97 | 149,100 | — | — |
| 2022-12-08 | $5.11 | $5.11 | 121,700 | — | — |
| 2022-12-07 | $5.00 | $5.00 | 109,700 | — | — |
| 2022-12-06 | $5.12 | $5.12 | 165,900 | — | — |
| 2022-12-05 | $5.18 | $5.18 | 139,400 | — | — |
| 2022-12-02 | $5.36 | $5.36 | 117,500 | — | — |
| 2022-12-01 | $5.35 | $5.35 | 131,300 | — | — |
| 2022-11-30 | $5.31 | $5.31 | 150,800 | — | — |
| 2022-11-29 | $5.10 | $5.10 | 82,800 | — | — |
| 2022-11-28 | $5.17 | $5.17 | 77,600 | — | — |
| 2022-11-25 | $5.38 | $5.38 | 69,700 | — | — |
| 2022-11-23 | $5.47 | $5.47 | 130,200 | — | — |
| 2022-11-22 | $5.32 | $5.32 | 199,700 | — | — |
| 2022-11-21 | $5.21 | $5.21 | 123,500 | — | — |
| 2022-11-18 | $5.31 | $5.31 | 175,200 | — | — |
| 2022-11-17 | $5.14 | $5.14 | 91,800 | — | — |
| 2022-11-16 | $5.07 | $5.07 | 122,100 | — | — |
| 2022-11-15 | $5.25 | $5.25 | 215,700 | — | — |
| 2022-11-14 | $5.12 | $5.12 | 204,200 | — | — |
| 2022-11-11 | $5.29 | $5.29 | 301,200 | — | — |
| 2022-11-10 | $5.25 | $5.25 | 270,300 | — | — |
| 2022-11-09 | $4.99 | $4.99 | 254,000 | — | — |
| 2022-11-08 | $5.07 | $5.07 | 186,200 | — | — |
| 2022-11-07 | $4.96 | $4.96 | 208,400 | — | — |
| 2022-11-04 | $4.91 | $4.91 | 265,700 | — | — |
| 2022-11-03 | $4.70 | $4.70 | 230,800 | — | — |
| 2022-11-02 | $4.77 | $4.77 | 486,100 | — | — |
| 2022-11-01 | $4.72 | $4.72 | 408,500 | — | — |
| 2022-10-31 | $4.54 | $4.54 | 168,200 | — | — |
| 2022-10-28 | $4.60 | $4.60 | 497,700 | — | — |
| 2022-10-27 | $4.51 | $4.51 | 324,700 | — | — |
| 2022-10-26 | $4.50 | $4.50 | 238,200 | — | — |
| 2022-10-25 | $4.41 | $4.41 | 326,400 | — | — |
| 2022-10-24 | $4.30 | $4.30 | 248,900 | — | — |
| 2022-10-21 | $4.40 | $4.40 | 209,600 | — | — |
| 2022-10-20 | $4.34 | $4.34 | 228,700 | — | — |
| 2022-10-19 | $4.32 | $4.32 | 181,800 | — | — |
| 2022-10-18 | $4.37 | $4.37 | 298,500 | — | — |
| 2022-10-17 | $4.35 | $4.35 | 297,700 | — | — |
| 2022-10-14 | $4.30 | $4.30 | 287,400 | — | — |
| 2022-10-13 | $4.55 | $4.55 | 276,900 | — | — |
| 2022-10-12 | $4.33 | $4.33 | 378,400 | — | — |
| 2022-10-11 | $4.59 | $4.59 | 393,700 | — | — |
| 2022-10-10 | $4.62 | $4.62 | 784,700 | — | — |
| 2022-10-07 | $5.13 | $5.13 | 360,400 | — | — |
| 2022-10-06 | $5.32 | $5.32 | 362,200 | — | — |
| 2022-10-05 | $5.34 | $5.34 | 654,300 | — | — |
| 2022-10-04 | $5.53 | $5.53 | 1,625,600 | — | — |
| 2022-10-03 | $7.01 | $7.01 | 200,900 | — | — |
| 2022-09-30 | $6.70 | $6.70 | 140,700 | — | — |
| 2022-09-29 | $6.80 | $6.80 | 112,400 | — | — |
| 2022-09-28 | $7.00 | $7.00 | 174,200 | — | — |
| 2022-09-27 | $6.82 | $6.82 | 259,700 | — | — |
| 2022-09-26 | $6.61 | $6.61 | 212,100 | — | — |
| 2022-09-23 | $6.75 | $6.75 | 343,100 | — | — |
| 2022-09-22 | $7.14 | $7.14 | 268,800 | — | — |
| 2022-09-21 | $7.28 | $7.28 | 493,900 | — | — |
| 2022-09-20 | $7.74 | $7.74 | 212,900 | — | — |
| 2022-09-19 | $7.75 | $7.75 | 246,400 | — | — |
| 2022-09-16 | $7.78 | $7.78 | 350,600 | — | — |
| 2022-09-15 | $7.90 | $7.90 | 158,800 | — | — |
| 2022-09-14 | $8.12 | $8.12 | 262,800 | — | — |
| 2022-09-13 | $8.19 | $8.19 | 239,300 | — | — |
| 2022-09-12 | $8.68 | $8.68 | 383,300 | — | — |
| 2022-09-09 | $8.65 | $8.65 | 253,900 | — | — |
| 2022-09-08 | $8.38 | $8.38 | 220,600 | — | — |
| 2022-09-07 | $8.27 | $8.27 | 201,200 | — | — |
| 2022-09-06 | $8.00 | $8.00 | 290,900 | — | — |
| 2022-09-02 | $8.33 | $8.33 | 183,600 | — | — |
| 2022-09-01 | $8.61 | $8.61 | 285,900 | — | — |
| 2022-08-31 | $8.59 | $8.59 | 272,400 | — | — |
| 2022-08-30 | $8.93 | $8.93 | 222,000 | — | — |
| 2022-08-29 | $9.10 | $9.10 | 194,500 | — | — |
| 2022-08-26 | $9.14 | $9.14 | 347,000 | — | — |
| 2022-08-25 | $9.69 | $9.69 | 395,800 | — | — |
| 2022-08-24 | $9.29 | $9.29 | 224,500 | — | — |
| 2022-08-23 | $9.27 | $9.27 | 217,000 | — | — |
| 2022-08-22 | $9.15 | $9.15 | 290,100 | — | — |
| 2022-08-19 | $9.13 | $9.13 | 311,800 | — | — |
| 2022-08-18 | $9.65 | $9.65 | 367,400 | — | — |
| 2022-08-17 | $9.22 | $9.22 | 230,400 | — | — |
| 2022-08-16 | $9.52 | $9.52 | 142,200 | — | — |
| 2022-08-15 | $9.61 | $9.61 | 262,800 | — | — |
| 2022-08-12 | $9.50 | $9.50 | 278,400 | — | — |
| 2022-08-11 | $9.20 | $9.20 | 333,400 | — | — |
| 2022-08-10 | $9.74 | $9.74 | 726,300 | — | — |
| 2022-08-09 | $9.01 | $9.01 | 879,200 | — | — |
| 2022-08-08 | $8.74 | $8.74 | 445,100 | — | — |
| 2022-08-05 | $8.77 | $8.77 | 419,600 | — | — |
| 2022-08-04 | $9.30 | $9.30 | 567,800 | — | — |
| 2022-08-03 | $9.32 | $9.32 | 422,500 | — | — |
| 2022-08-02 | $9.16 | $9.16 | 508,900 | — | — |
| 2022-08-01 | $9.21 | $9.21 | 1,075,700 | — | — |
| 2022-07-29 | $8.77 | $8.77 | 1,590,700 | — | — |
| 2022-07-28 | $7.02 | $7.02 | 155,500 | — | — |
| 2022-07-27 | $6.99 | $6.99 | 183,100 | — | — |
| 2022-07-26 | $6.65 | $6.65 | 47,100 | — | — |
| 2022-07-25 | $6.67 | $6.67 | 78,400 | — | — |
| 2022-07-22 | $6.67 | $6.67 | 108,400 | — | — |
| 2022-07-21 | $6.78 | $6.78 | 63,200 | — | — |
| 2022-07-20 | $6.73 | $6.73 | 112,500 | — | — |
| 2022-07-19 | $6.47 | $6.47 | 125,800 | — | — |
| 2022-07-18 | $6.36 | $6.36 | 57,600 | — | — |
| 2022-07-15 | $6.52 | $6.52 | 143,100 | — | — |
| 2022-07-14 | $6.29 | $6.29 | 91,100 | — | — |
| 2022-07-13 | $6.18 | $6.18 | 108,600 | — | — |
| 2022-07-12 | $6.23 | $6.23 | 301,600 | — | — |
| 2022-07-11 | $5.86 | $5.86 | 91,200 | — | — |
| 2022-07-08 | $6.03 | $6.03 | 79,900 | — | — |
| 2022-07-07 | $5.96 | $5.96 | 118,700 | — | — |
| 2022-07-06 | $5.82 | $5.82 | 94,400 | — | — |
| 2022-07-05 | $5.70 | $5.70 | 132,900 | — | — |
| 2022-07-01 | $5.73 | $5.73 | 218,600 | — | — |
| 2022-06-30 | $5.86 | $5.86 | 141,300 | — | — |
| 2022-06-29 | $5.78 | $5.78 | 208,300 | — | — |
| 2022-06-28 | $5.91 | $5.91 | 116,100 | — | — |
| 2022-06-27 | $6.26 | $6.26 | 171,500 | — | — |
| 2022-06-24 | $6.19 | $6.19 | 265,000 | — | — |
| 2022-06-23 | $5.97 | $5.97 | 185,600 | — | — |
| 2022-06-22 | $5.91 | $5.91 | 102,500 | — | — |
| 2022-06-21 | $5.87 | $5.87 | 173,600 | — | — |
| 2022-06-17 | $5.61 | $5.61 | 202,600 | — | — |
| 2022-06-16 | $5.53 | $5.53 | 219,700 | — | — |
| 2022-06-15 | $5.73 | $5.73 | 197,500 | — | — |
| 2022-06-14 | $5.59 | $5.59 | 114,800 | — | — |
| 2022-06-13 | $5.36 | $5.36 | 138,800 | — | — |
| 2022-06-10 | $5.74 | $5.74 | 127,200 | — | — |
| 2022-06-09 | $5.90 | $5.90 | 108,900 | — | — |
| 2022-06-08 | $5.88 | $5.88 | 118,500 | — | — |
| 2022-06-07 | $6.00 | $6.00 | 200,500 | — | — |
| 2022-06-06 | $6.15 | $6.15 | 257,500 | — | — |
| 2022-06-03 | $5.86 | $5.86 | 121,200 | — | — |
| 2022-06-02 | $6.09 | $6.09 | 169,500 | — | — |
| 2022-06-01 | $5.73 | $5.73 | 232,500 | — | — |
| 2022-05-31 | $5.85 | $5.85 | 180,900 | — | — |
| 2022-05-27 | $5.79 | $5.79 | 141,200 | — | — |
| 2022-05-26 | $5.49 | $5.49 | 145,200 | — | — |
| 2022-05-25 | $5.22 | $5.22 | 129,700 | — | — |
| 2022-05-24 | $5.14 | $5.14 | 165,400 | — | — |
| 2022-05-23 | $5.16 | $5.16 | 131,800 | — | — |
| 2022-05-20 | $5.20 | $5.20 | 171,000 | — | — |
| 2022-05-19 | $5.25 | $5.25 | 205,000 | — | — |
| 2022-05-18 | $5.26 | $5.26 | 163,300 | — | — |
| 2022-05-17 | $5.51 | $5.51 | 139,500 | — | — |
| 2022-05-16 | $5.32 | $5.32 | 146,000 | — | — |
| 2022-05-13 | $5.47 | $5.47 | 217,000 | — | — |
| 2022-05-12 | $5.18 | $5.18 | 289,300 | — | — |
| 2022-05-11 | $5.31 | $5.31 | 164,400 | — | — |
| 2022-05-10 | $5.47 | $5.47 | 184,700 | — | — |
| 2022-05-09 | $5.43 | $5.43 | 191,900 | — | — |
| 2022-05-06 | $5.73 | $5.73 | 90,900 | — | — |
| 2022-05-05 | $5.87 | $5.87 | 97,200 | — | — |
| 2022-05-04 | $6.16 | $6.16 | 112,400 | — | — |
| 2022-05-03 | $6.04 | $6.04 | 151,800 | — | — |
| 2022-05-02 | $5.92 | $5.92 | 208,000 | — | — |
| 2022-04-29 | $5.90 | $5.90 | 229,300 | — | — |
| 2022-04-28 | $5.95 | $5.95 | 118,900 | — | — |
| 2022-04-27 | $5.76 | $5.76 | 146,500 | — | — |
| 2022-04-26 | $5.77 | $5.77 | 124,100 | — | — |
| 2022-04-25 | $6.11 | $6.11 | 154,100 | — | — |
| 2022-04-22 | $6.11 | $6.11 | 93,600 | — | — |
| 2022-04-21 | $6.13 | $6.13 | 139,900 | — | — |
| 2022-04-20 | $6.31 | $6.31 | 119,300 | — | — |
| 2022-04-19 | $6.45 | $6.45 | 86,400 | — | — |
| 2022-04-18 | $6.39 | $6.39 | 96,600 | — | — |
| 2022-04-14 | $6.34 | $6.34 | 102,600 | — | — |
| 2022-04-13 | $6.46 | $6.46 | 99,800 | — | — |
| 2022-04-12 | $6.43 | $6.43 | 215,200 | — | — |
| 2022-04-11 | $6.24 | $6.24 | 91,300 | — | — |
| 2022-04-08 | $6.33 | $6.33 | 112,200 | — | — |
| 2022-04-07 | $6.51 | $6.51 | 77,800 | — | — |
| 2022-04-06 | $6.60 | $6.60 | 244,800 | — | — |
| 2022-04-05 | $6.78 | $6.78 | 149,600 | — | — |
| 2022-04-04 | $7.04 | $7.04 | 119,000 | — | — |
| 2022-04-01 | $6.90 | $6.90 | 130,600 | — | — |
| 2022-03-31 | $7.02 | $7.02 | 122,100 | — | — |
| 2022-03-30 | $7.24 | $7.24 | 109,600 | — | — |
| 2022-03-29 | $7.46 | $7.46 | 197,900 | — | — |
| 2022-03-28 | $7.31 | $7.31 | 94,100 | — | — |
| 2022-03-25 | $7.22 | $7.22 | 86,900 | — | — |
| 2022-03-24 | $7.34 | $7.34 | 75,700 | — | — |
| 2022-03-23 | $7.20 | $7.20 | 102,100 | — | — |
| 2022-03-22 | $7.34 | $7.34 | 81,000 | — | — |
| 2022-03-21 | $7.15 | $7.15 | 98,100 | — | — |
| 2022-03-18 | $7.25 | $7.25 | 230,000 | — | — |
| 2022-03-17 | $7.10 | $7.10 | 103,900 | — | — |
| 2022-03-16 | $7.06 | $7.06 | 169,100 | — | — |
| 2022-03-15 | $6.51 | $6.51 | 216,600 | — | — |
| 2022-03-14 | $6.38 | $6.38 | 153,500 | — | — |
| 2022-03-11 | $6.84 | $6.84 | 148,200 | — | — |
| 2022-03-10 | $7.28 | $7.28 | 102,400 | — | — |
| 2022-03-09 | $7.29 | $7.29 | 146,000 | — | — |
| 2022-03-08 | $6.92 | $6.92 | 159,900 | — | — |
| 2022-03-07 | $6.75 | $6.75 | 131,900 | — | — |
| 2022-03-04 | $6.97 | $6.97 | 199,100 | — | — |
| 2022-03-03 | $7.25 | $7.25 | 96,000 | — | — |
| 2022-03-02 | $7.51 | $7.51 | 112,000 | — | — |
| 2022-03-01 | $7.17 | $7.17 | 162,000 | — | — |
| 2022-02-28 | $7.45 | $7.45 | 152,900 | — | — |
| 2022-02-25 | $7.34 | $7.34 | 178,300 | — | — |
| 2022-02-24 | $7.25 | $7.25 | 251,000 | — | — |
| 2022-02-23 | $6.87 | $6.87 | 156,400 | — | — |
| 2022-02-22 | $7.22 | $7.22 | 184,600 | — | — |
| 2022-02-18 | $7.45 | $7.45 | 137,600 | — | — |
| 2022-02-17 | $7.61 | $7.61 | 293,200 | — | — |
| 2022-02-16 | $7.93 | $7.93 | 139,400 | — | — |
| 2022-02-15 | $7.83 | $7.83 | 167,600 | — | — |
| 2022-02-14 | $7.28 | $7.28 | 91,700 | — | — |
| 2022-02-11 | $7.31 | $7.31 | 153,800 | — | — |
| 2022-02-10 | $7.60 | $7.60 | 193,700 | — | — |
| 2022-02-09 | $7.72 | $7.72 | 162,000 | — | — |
| 2022-02-08 | $7.52 | $7.52 | 118,800 | — | — |
| 2022-02-07 | $7.36 | $7.36 | 229,500 | — | — |
| 2022-02-04 | $7.05 | $7.05 | 131,400 | — | — |
| 2022-02-03 | $7.10 | $7.10 | 224,400 | — | — |
| 2022-02-02 | $7.39 | $7.39 | 165,700 | — | — |
| 2022-02-01 | $7.47 | $7.47 | 193,900 | — | — |
| 2022-01-31 | $7.49 | $7.49 | 184,500 | — | — |
| 2022-01-28 | $7.06 | $7.06 | 302,000 | — | — |
| 2022-01-27 | $6.76 | $6.76 | 244,100 | — | — |
| 2022-01-26 | $7.11 | $7.11 | 164,500 | — | — |
| 2022-01-25 | $7.20 | $7.20 | 211,100 | — | — |
| 2022-01-24 | $7.45 | $7.45 | 280,800 | — | — |
| 2022-01-21 | $7.54 | $7.54 | 194,900 | — | — |
| 2022-01-20 | $7.67 | $7.67 | 176,800 | — | — |
| 2022-01-19 | $7.81 | $7.81 | 163,800 | — | — |
| 2022-01-18 | $8.13 | $8.13 | 171,900 | — | — |
| 2022-01-14 | $8.54 | $8.54 | 130,100 | — | — |
| 2022-01-13 | $8.45 | $8.45 | 274,600 | — | — |
| 2022-01-12 | $8.89 | $8.89 | 206,100 | — | — |
| 2022-01-11 | $8.84 | $8.84 | 203,700 | — | — |
| 2022-01-10 | $8.87 | $8.87 | 409,300 | — | — |
| 2022-01-07 | $8.41 | $8.41 | 165,200 | — | — |
| 2022-01-06 | $8.60 | $8.60 | 163,600 | — | — |
| 2022-01-05 | $8.67 | $8.67 | 187,300 | — | — |
| 2022-01-04 | $9.15 | $9.15 | 373,800 | — | — |
| 2022-01-03 | $9.05 | $9.05 | 145,500 | — | — |