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
- 1994-10-25 to 2026-08-27
- 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 |
|---|---|---|---|
| 2022-12-30 | $4.11 | $5.29 | 77,300 |
| 2022-12-29 | $4.08 | $5.25 | 57,800 |
| 2022-12-28 | $3.70 | $4.76 | 8,000 |
| 2022-12-27 | $3.68 | $4.73 | 17,000 |
| 2022-12-23 | $3.84 | $4.94 | 12,200 |
| 2022-12-22 | $3.76 | $4.84 | 19,000 |
| 2022-12-21 | $3.85 | $4.95 | 33,800 |
| 2022-12-20 | $3.92 | $5.04 | 122,500 |
| 2022-12-19 | $3.95 | $5.08 | 10,200 |
| 2022-12-16 | $4.04 | $5.20 | 21,800 |
| 2022-12-15 | $4.18 | $5.38 | 15,300 |
| 2022-12-14 | $4.13 | $5.31 | 7,800 |
| 2022-12-13 | $4.19 | $5.39 | 14,300 |
| 2022-12-12 | $4.06 | $5.22 | 57,900 |
| 2022-12-09 | $4.04 | $5.20 | 5,600 |
| 2022-12-08 | $4.08 | $5.25 | 16,500 |
| 2022-12-07 | $4.04 | $5.20 | 7,200 |
| 2022-12-06 | $4.11 | $5.29 | 10,300 |
| 2022-12-05 | $4.31 | $5.54 | 7,200 |
| 2022-12-02 | $4.19 | $5.39 | 14,300 |
| 2022-12-01 | $4.19 | $5.39 | 33,300 |
| 2022-11-30 | $4.06 | $5.22 | 11,800 |
| 2022-11-29 | $4.01 | $5.16 | 4,400 |
| 2022-11-28 | $4.11 | $5.29 | 17,700 |
| 2022-11-25 | $4.03 | $5.18 | 3,000 |
| 2022-11-23 | $3.98 | $5.12 | 5,400 |
| 2022-11-22 | $3.97 | $5.11 | 2,400 |
| 2022-11-21 | $3.99 | $5.13 | 10,500 |
| 2022-11-18 | $4.03 | $5.18 | 10,100 |
| 2022-11-17 | $3.93 | $5.05 | 39,100 |
| 2022-11-16 | $3.98 | $5.12 | 25,800 |
| 2022-11-15 | $4.27 | $5.49 | 63,600 |
| 2022-11-14 | $4.53 | $5.83 | 35,200 |
| 2022-11-11 | $4.29 | $5.52 | 8,800 |
| 2022-11-10 | $4.14 | $5.32 | 13,600 |
| 2022-11-09 | $4.13 | $5.31 | 9,600 |
| 2022-11-08 | $4.18 | $5.38 | 11,700 |
| 2022-11-07 | $4.17 | $5.36 | 37,600 |
| 2022-11-04 | $3.99 | $5.13 | 10,900 |
| 2022-11-03 | $3.93 | $5.05 | 47,100 |
| 2022-11-02 | $3.98 | $5.12 | 10,400 |
| 2022-11-01 | $4.11 | $5.29 | 20,400 |
| 2022-10-31 | $4.35 | $5.59 | 11,200 |
| 2022-10-28 | $4.61 | $5.93 | 10,700 |
| 2022-10-27 | $4.54 | $5.84 | 12,800 |
| 2022-10-26 | $4.41 | $5.67 | 42,100 |
| 2022-10-25 | $4.24 | $5.45 | 31,900 |
| 2022-10-24 | $3.95 | $5.08 | 45,700 |
| 2022-10-21 | $3.87 | $4.98 | 21,600 |
| 2022-10-20 | $3.86 | $4.96 | 13,000 |
| 2022-10-19 | $3.89 | $5.00 | 42,600 |
| 2022-10-18 | $3.99 | $5.13 | 28,900 |
| 2022-10-17 | $4.00 | $5.14 | 20,300 |
| 2022-10-14 | $4.03 | $5.18 | 23,300 |
| 2022-10-13 | $4.23 | $5.44 | 37,000 |
| 2022-10-12 | $4.17 | $5.36 | 2,900 |
| 2022-10-11 | $4.04 | $5.20 | 18,600 |
| 2022-10-10 | $4.17 | $5.36 | 11,200 |
| 2022-10-07 | $4.15 | $5.34 | 33,100 |
| 2022-10-06 | $4.12 | $5.30 | 10,100 |
| 2022-10-05 | $4.04 | $5.20 | 9,000 |
| 2022-10-04 | $4.10 | $5.27 | 30,300 |
| 2022-10-03 | $3.92 | $5.04 | 24,800 |
| 2022-09-30 | $4.00 | $5.14 | 25,600 |
| 2022-09-29 | $4.02 | $5.17 | 34,800 |
| 2022-09-28 | $4.24 | $5.45 | 35,300 |
| 2022-09-27 | $4.08 | $5.25 | 21,100 |
| 2022-09-26 | $4.27 | $5.49 | 23,600 |
| 2022-09-23 | $4.47 | $5.75 | 17,100 |
| 2022-09-22 | $4.63 | $5.95 | 18,800 |
| 2022-09-21 | $4.86 | $6.25 | 57,000 |
| 2022-09-20 | $5.21 | $6.70 | 25,600 |
| 2022-09-19 | $5.35 | $6.88 | 12,300 |
| 2022-09-16 | $5.37 | $6.91 | 59,300 |
| 2022-09-15 | $5.46 | $7.02 | 33,500 |
| 2022-09-14 | $5.33 | $6.85 | 20,900 |
| 2022-09-13 | $5.32 | $6.84 | 26,700 |
| 2022-09-12 | $5.40 | $6.94 | 33,200 |
| 2022-09-09 | $5.19 | $6.67 | 48,000 |
| 2022-09-08 | $4.70 | $6.04 | 29,700 |
| 2022-09-07 | $4.46 | $5.74 | 39,800 |
| 2022-09-06 | $4.45 | $5.72 | 29,500 |
| 2022-09-02 | $4.64 | $5.97 | 46,700 |
| 2022-09-01 | $4.57 | $5.88 | 34,500 |
| 2022-08-31 | $4.77 | $6.13 | 24,000 |
| 2022-08-30 | $4.81 | $6.19 | 64,400 |
| 2022-08-29 | $5.06 | $6.51 | 35,500 |
| 2022-08-26 | $5.38 | $6.92 | 20,900 |
| 2022-08-25 | $5.33 | $6.85 | 69,600 |
| 2022-08-24 | $5.56 | $7.15 | 46,500 |
| 2022-08-23 | $5.26 | $6.76 | 19,200 |
| 2022-08-22 | $5.24 | $6.74 | 20,700 |
| 2022-08-19 | $5.35 | $6.88 | 49,100 |
| 2022-08-18 | $5.50 | $7.07 | 197,900 |
| 2022-08-17 | $5.91 | $7.60 | 23,400 |
| 2022-08-16 | $6.00 | $7.72 | 50,000 |
| 2022-08-15 | $6.03 | $7.75 | 30,900 |
| 2022-08-12 | $6.01 | $7.73 | 59,500 |
| 2022-08-11 | $6.15 | $7.91 | 41,700 |
| 2022-08-10 | $5.96 | $7.66 | 118,700 |
| 2022-08-09 | $5.73 | $7.37 | 68,000 |
| 2022-08-08 | $6.03 | $7.75 | 34,300 |
| 2022-08-05 | $6.02 | $7.74 | 51,000 |
| 2022-08-04 | $6.16 | $7.92 | 285,800 |
| 2022-08-03 | $5.94 | $7.64 | 41,800 |
| 2022-08-02 | $5.76 | $7.41 | 40,700 |
| 2022-08-01 | $5.86 | $7.54 | 36,200 |
| 2022-07-29 | $6.07 | $7.81 | 31,200 |
| 2022-07-28 | $5.87 | $7.55 | 24,200 |
| 2022-07-27 | $5.89 | $7.57 | 22,000 |
| 2022-07-26 | $5.58 | $7.18 | 23,200 |
| 2022-07-25 | $5.68 | $7.30 | 15,200 |
| 2022-07-22 | $5.71 | $7.34 | 20,700 |
| 2022-07-21 | $5.86 | $7.54 | 29,900 |
| 2022-07-20 | $5.98 | $7.69 | 30,500 |
| 2022-07-19 | $5.75 | $7.39 | 36,000 |
| 2022-07-18 | $5.61 | $7.21 | 33,900 |
| 2022-07-15 | $5.54 | $7.12 | 44,900 |
| 2022-07-14 | $5.59 | $7.19 | 45,600 |
| 2022-07-13 | $5.97 | $7.68 | 41,400 |
| 2022-07-12 | $5.87 | $7.55 | 57,100 |
| 2022-07-11 | $5.74 | $7.38 | 71,800 |
| 2022-07-08 | $6.32 | $8.13 | 136,000 |
| 2022-07-07 | $5.96 | $7.66 | 106,800 |
| 2022-07-06 | $5.31 | $6.83 | 89,000 |
| 2022-07-05 | $5.57 | $7.16 | 125,700 |
| 2022-07-01 | $5.73 | $7.37 | 102,400 |
| 2022-06-30 | $5.76 | $7.41 | 98,700 |
| 2022-06-29 | $5.75 | $7.39 | 237,900 |
| 2022-06-28 | $5.81 | $7.47 | 79,400 |
| 2022-06-27 | $6.23 | $8.01 | 122,700 |
| 2022-06-24 | $6.10 | $7.84 | 235,300 |
| 2022-06-23 | $6.17 | $7.93 | 441,700 |
| 2022-06-22 | $6.62 | $8.51 | 270,900 |
| 2022-06-21 | $6.89 | $8.86 | 211,400 |
| 2022-06-17 | $6.74 | $8.67 | 814,600 |
| 2022-06-16 | $7.43 | $9.55 | 152,700 |
| 2022-06-15 | $7.80 | $10.03 | 342,400 |
| 2022-06-14 | $6.97 | $8.96 | 297,000 |
| 2022-06-13 | $7.25 | $9.32 | 434,300 |
| 2022-06-10 | $8.97 | $11.53 | 425,200 |
| 2022-06-09 | $7.90 | $10.16 | 158,000 |
| 2022-06-08 | $8.45 | $10.87 | 234,200 |
| 2022-06-07 | $9.25 | $11.89 | 288,500 |
| 2022-06-06 | $8.79 | $11.30 | 783,100 |
| 2022-06-03 | $11.34 | $14.58 | 211,400 |
| 2022-06-02 | $11.51 | $14.80 | 56,200 |
| 2022-06-01 | $11.65 | $14.98 | 144,900 |
| 2022-05-31 | $11.76 | $15.12 | 293,000 |
| 2022-05-27 | $11.58 | $14.89 | 358,100 |
| 2022-05-26 | $9.77 | $12.56 | 155,400 |
| 2022-05-25 | $8.90 | $11.44 | 299,600 |
| 2022-05-24 | $8.92 | $11.47 | 168,000 |
| 2022-05-23 | $9.37 | $12.05 | 124,900 |
| 2022-05-20 | $8.97 | $11.53 | 357,100 |
| 2022-05-19 | $9.38 | $12.06 | 185,500 |
| 2022-05-18 | $9.48 | $12.19 | 206,800 |
| 2022-05-17 | $9.46 | $12.16 | 593,600 |
| 2022-05-16 | $10.06 | $12.94 | 1,298,900 |
| 2022-05-13 | $8.10 | $10.42 | 185,800 |
| 2022-05-12 | $7.49 | $9.63 | 192,100 |
| 2022-05-11 | $7.41 | $9.53 | 218,300 |
| 2022-05-10 | $7.97 | $10.25 | 220,000 |
| 2022-05-09 | $8.22 | $10.57 | 340,900 |
| 2022-05-06 | $8.92 | $11.47 | 363,400 |
| 2022-05-05 | $8.99 | $11.56 | 429,800 |
| 2022-05-04 | $8.15 | $10.48 | 98,000 |
| 2022-05-03 | $7.63 | $9.81 | 140,500 |
| 2022-05-02 | $7.43 | $9.55 | 132,400 |
| 2022-04-29 | $7.16 | $9.21 | 148,800 |
| 2022-04-28 | $6.95 | $8.94 | 97,300 |
| 2022-04-27 | $6.83 | $8.78 | 90,300 |
| 2022-04-26 | $6.78 | $8.72 | 174,500 |
| 2022-04-25 | $6.84 | $8.80 | 32,700 |
| 2022-04-22 | $6.76 | $8.69 | 62,400 |
| 2022-04-21 | $6.89 | $8.86 | 107,900 |
| 2022-04-20 | $7.19 | $9.25 | 102,000 |
| 2022-04-19 | $7.17 | $9.22 | 168,300 |
| 2022-04-18 | $6.98 | $8.98 | 38,400 |
| 2022-04-14 | $6.80 | $8.74 | 31,400 |
| 2022-04-13 | $6.88 | $8.85 | 88,400 |
| 2022-04-12 | $6.81 | $8.76 | 703,600 |
| 2022-04-11 | $7.40 | $9.52 | 99,300 |
| 2022-04-08 | $7.07 | $9.09 | 84,000 |
| 2022-04-07 | $6.90 | $8.87 | 26,500 |
| 2022-04-06 | $7.05 | $9.07 | 78,700 |
| 2022-04-05 | $7.19 | $9.25 | 24,600 |
| 2022-04-04 | $7.29 | $9.37 | 30,700 |
| 2022-04-01 | $7.28 | $9.36 | 64,100 |
| 2022-03-31 | $7.00 | $9.00 | 48,600 |
| 2022-03-30 | $6.88 | $8.85 | 29,700 |
| 2022-03-29 | $6.96 | $8.95 | 38,000 |
| 2022-03-28 | $6.92 | $8.90 | 45,300 |
| 2022-03-25 | $6.85 | $8.81 | 145,900 |
| 2022-03-24 | $6.88 | $8.85 | 48,800 |
| 2022-03-23 | $6.96 | $8.95 | 38,800 |
| 2022-03-22 | $6.94 | $8.92 | 65,600 |
| 2022-03-21 | $6.83 | $8.78 | 83,300 |
| 2022-03-18 | $6.95 | $8.94 | 531,700 |
| 2022-03-17 | $6.90 | $8.87 | 214,700 |
| 2022-03-16 | $6.73 | $8.65 | 442,200 |
| 2022-03-15 | $6.58 | $8.46 | 27,500 |
| 2022-03-14 | $6.42 | $8.26 | 28,400 |
| 2022-03-11 | $6.62 | $8.51 | 76,500 |
| 2022-03-10 | $6.39 | $8.22 | 159,000 |
| 2022-03-09 | $6.85 | $8.81 | 39,100 |
| 2022-03-08 | $6.78 | $8.72 | 79,300 |
| 2022-03-07 | $6.84 | $8.80 | 35,400 |
| 2022-03-04 | $6.99 | $8.99 | 41,500 |
| 2022-03-03 | $7.15 | $9.19 | 24,400 |
| 2022-03-02 | $7.13 | $9.17 | 40,200 |
| 2022-03-01 | $7.39 | $9.50 | 18,700 |
| 2022-02-28 | $7.38 | $9.49 | 32,100 |
| 2022-02-25 | $7.40 | $9.52 | 42,000 |
| 2022-02-24 | $7.35 | $9.45 | 109,400 |
| 2022-02-23 | $7.67 | $9.86 | 44,200 |
| 2022-02-22 | $8.04 | $10.34 | 56,100 |
| 2022-02-18 | $8.41 | $10.81 | 54,800 |
| 2022-02-17 | $8.70 | $11.19 | 32,000 |
| 2022-02-16 | $9.01 | $11.59 | 23,000 |
| 2022-02-15 | $8.64 | $11.11 | 23,100 |
| 2022-02-14 | $8.42 | $10.83 | 57,100 |
| 2022-02-11 | $8.42 | $10.83 | 42,300 |
| 2022-02-10 | $8.90 | $11.44 | 83,800 |
| 2022-02-09 | $8.66 | $11.14 | 31,700 |
| 2022-02-08 | $8.21 | $10.56 | 30,100 |
| 2022-02-07 | $8.45 | $10.87 | 66,300 |
| 2022-02-04 | $7.99 | $10.27 | 67,100 |
| 2022-02-03 | $7.74 | $9.95 | 42,100 |
| 2022-02-02 | $7.97 | $10.25 | 111,700 |
| 2022-02-01 | $8.37 | $10.76 | 573,400 |
| 2022-01-31 | $7.09 | $9.12 | 91,200 |
| 2022-01-28 | $6.90 | $8.87 | 104,400 |
| 2022-01-27 | $6.76 | $8.69 | 202,600 |
| 2022-01-26 | $6.95 | $8.94 | 60,000 |
| 2022-01-25 | $7.45 | $9.58 | 58,300 |
| 2022-01-24 | $7.42 | $9.54 | 73,600 |
| 2022-01-21 | $7.30 | $9.39 | 98,100 |
| 2022-01-20 | $7.85 | $10.09 | 52,600 |
| 2022-01-19 | $7.67 | $9.86 | 56,400 |
| 2022-01-18 | $7.90 | $10.16 | 77,200 |
| 2022-01-14 | $8.07 | $10.38 | 62,800 |
| 2022-01-13 | $8.18 | $10.52 | 105,100 |
| 2022-01-12 | $8.12 | $10.44 | 28,700 |
| 2022-01-11 | $8.11 | $10.43 | 69,600 |
| 2022-01-10 | $7.70 | $9.90 | 45,700 |
| 2022-01-07 | $7.90 | $10.16 | 44,400 |
| 2022-01-06 | $8.25 | $10.61 | 137,000 |
| 2022-01-05 | $8.35 | $10.74 | 123,000 |
| 2022-01-04 | $8.95 | $11.51 | 55,900 |
| 2022-01-03 | $9.03 | $11.61 | 115,200 |