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
- 1994-04-04 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 | $4.23 | $4.82 | 7,100 | — | — |
| 2022-12-29 | $4.14 | $4.72 | 16,200 | — | — |
| 2022-12-28 | $4.12 | $4.69 | 5,700 | — | — |
| 2022-12-27 | $4.20 | $4.78 | 2,700 | — | — |
| 2022-12-23 | $4.30 | $4.90 | 1,900 | — | — |
| 2022-12-22 | $4.19 | $4.77 | 14,100 | — | — |
| 2022-12-21 | $4.17 | $4.75 | 5,600 | — | — |
| 2022-12-20 | $4.40 | $5.01 | 2,700 | — | — |
| 2022-12-19 | $4.35 | $4.96 | 2,000 | — | — |
| 2022-12-16 | $4.23 | $4.82 | 4,500 | — | — |
| 2022-12-15 | $4.22 | $4.81 | 9,600 | — | — |
| 2022-12-14 | $4.32 | $4.92 | 19,600 | — | — |
| 2022-12-13 | $4.35 | $4.96 | 2,700 | — | — |
| 2022-12-12 | $4.40 | $5.01 | 1,900 | — | — |
| 2022-12-09 | $4.39 | $5.00 | 1,400 | — | — |
| 2022-12-08 | $4.48 | $5.10 | 4,800 | — | — |
| 2022-12-07 | $4.30 | $4.90 | 6,100 | — | — |
| 2022-12-06 | $4.47 | $5.09 | 15,400 | — | — |
| 2022-12-05 | $4.35 | $4.96 | 24,200 | — | — |
| 2022-12-02 | $4.50 | $5.13 | 7,300 | — | — |
| 2022-12-01 | $4.59 | $5.23 | 500 | — | — |
| 2022-11-30 | $4.37 | $4.98 | 21,900 | — | — |
| 2022-11-29 | $4.56 | $5.19 | 1,600 | — | — |
| 2022-11-28 | $4.54 | $5.17 | 900 | — | — |
| 2022-11-25 | $4.89 | $5.57 | 2,500 | — | — |
| 2022-11-23 | $4.84 | $5.51 | 0 | — | — |
| 2022-11-22 | $4.84 | $5.51 | 1,100 | — | — |
| 2022-11-21 | $4.73 | $5.39 | 1,000 | — | — |
| 2022-11-18 | $4.90 | $5.58 | 1,900 | — | — |
| 2022-11-17 | $4.90 | $5.58 | 1,700 | — | — |
| 2022-11-16 | $4.99 | $5.68 | 2,900 | — | — |
| 2022-11-15 | $4.93 | $5.62 | 20,000 | — | — |
| 2022-11-14 | $4.92 | $5.60 | 29,100 | — | — |
| 2022-11-11 | $4.77 | $5.43 | 26,300 | — | — |
| 2022-11-10 | $4.95 | $5.64 | 8,600 | — | — |
| 2022-11-09 | $4.77 | $5.43 | 0 | — | — |
| 2022-11-08 | $4.77 | $5.43 | 36,900 | — | — |
| 2022-11-07 | $5.23 | $5.96 | 2,900 | — | — |
| 2022-11-04 | $5.08 | $5.79 | 11,500 | — | — |
| 2022-11-03 | $4.81 | $5.48 | 6,300 | — | — |
| 2022-11-02 | $4.90 | $5.58 | 3,100 | — | — |
| 2022-11-01 | $4.92 | $5.60 | 8,600 | — | — |
| 2022-10-31 | $4.99 | $5.68 | 10,000 | — | — |
| 2022-10-28 | $4.95 | $5.64 | 12,800 | — | — |
| 2022-10-27 | $5.02 | $5.72 | 7,800 | — | — |
| 2022-10-26 | $4.81 | $5.48 | 2,100 | — | — |
| 2022-10-25 | $5.28 | $6.01 | 1,900 | — | — |
| 2022-10-24 | $4.93 | $5.62 | 1,000 | — | — |
| 2022-10-21 | $5.16 | $5.88 | 900 | — | — |
| 2022-10-20 | $5.26 | $5.99 | 1,600 | — | — |
| 2022-10-19 | $5.03 | $5.73 | 23,200 | — | — |
| 2022-10-18 | $5.10 | $5.81 | 1,200 | — | — |
| 2022-10-17 | $5.00 | $5.70 | 8,500 | — | — |
| 2022-10-14 | $5.15 | $5.87 | 900 | — | — |
| 2022-10-13 | $5.15 | $5.87 | 2,400 | — | — |
| 2022-10-12 | $5.17 | $5.89 | 3,400 | — | — |
| 2022-10-11 | $5.10 | $5.81 | 11,300 | — | — |
| 2022-10-10 | $5.38 | $6.13 | 700 | — | — |
| 2022-10-07 | $5.25 | $5.98 | 200 | — | — |
| 2022-10-06 | $5.57 | $6.34 | 500 | — | — |
| 2022-10-05 | $5.26 | $5.99 | 2,400 | — | — |
| 2022-10-04 | $5.30 | $6.04 | 31,600 | — | — |
| 2022-10-03 | $6.50 | $7.40 | 1,300 | — | — |
| 2022-09-30 | $6.10 | $6.95 | 1,500 | — | — |
| 2022-09-29 | $5.84 | $6.65 | 3,400 | — | — |
| 2022-09-28 | $5.73 | $6.53 | 19,600 | — | — |
| 2022-09-27 | $6.11 | $6.96 | 1,500 | — | — |
| 2022-09-26 | $6.50 | $7.40 | 4,400 | — | — |
| 2022-09-23 | $6.65 | $7.58 | 2,900 | — | — |
| 2022-09-22 | $6.59 | $7.51 | 4,100 | — | — |
| 2022-09-21 | $7.53 | $8.58 | 1,200 | — | — |
| 2022-09-20 | $7.22 | $8.22 | 900 | — | — |
| 2022-09-19 | $7.39 | $8.42 | 1,700 | — | — |
| 2022-09-16 | $7.50 | $8.54 | 36,400 | — | — |
| 2022-09-15 | $7.00 | $7.97 | 2,100 | — | — |
| 2022-09-14 | $7.00 | $7.97 | 3,200 | — | — |
| 2022-09-13 | $7.25 | $8.26 | 5,000 | — | — |
| 2022-09-12 | $6.80 | $7.75 | 6,400 | — | — |
| 2022-09-09 | $6.94 | $7.91 | 9,400 | — | — |
| 2022-09-08 | $7.28 | $8.29 | 5,300 | — | — |
| 2022-09-07 | $6.66 | $7.59 | 67,900 | — | — |
| 2022-09-06 | $6.68 | $7.61 | 5,600 | — | — |
| 2022-09-02 | $6.76 | $7.70 | 5,900 | — | — |
| 2022-09-01 | $7.01 | $7.99 | 9,200 | — | — |
| 2022-08-31 | $7.37 | $7.37 | 8,400 | — | — |
| 2022-08-30 | $7.25 | $7.25 | 39,300 | — | — |
| 2022-08-29 | $6.70 | $6.70 | 12,900 | — | — |
| 2022-08-26 | $6.30 | $6.30 | 4,200 | — | — |
| 2022-08-25 | $6.17 | $6.17 | 5,100 | — | — |
| 2022-08-24 | $6.37 | $6.37 | 5,100 | — | — |
| 2022-08-23 | $6.00 | $6.00 | 21,900 | — | — |
| 2022-08-22 | $5.20 | $5.20 | 2,100 | — | — |
| 2022-08-19 | $5.31 | $5.31 | 0 | — | — |
| 2022-08-18 | $5.31 | $5.31 | 4,000 | — | — |
| 2022-08-17 | $5.75 | $5.75 | 4,400 | — | — |
| 2022-08-16 | $5.21 | $5.21 | 9,300 | — | — |
| 2022-08-15 | $5.20 | $5.20 | 500 | — | — |
| 2022-08-12 | $5.76 | $5.76 | 4,900 | — | — |
| 2022-08-11 | $5.61 | $5.61 | 1,400 | — | — |
| 2022-08-10 | $5.79 | $5.79 | 700 | — | — |
| 2022-08-09 | $5.34 | $5.34 | 600 | — | — |
| 2022-08-08 | $5.65 | $5.65 | 800 | — | — |
| 2022-08-05 | $5.56 | $5.56 | 3,100 | — | — |
| 2022-08-04 | $5.56 | $5.56 | 900 | — | — |
| 2022-08-03 | $5.49 | $5.49 | 1,200 | — | — |
| 2022-08-02 | $5.20 | $5.20 | 8,700 | — | — |
| 2022-08-01 | $5.52 | $5.52 | 38,900 | — | — |
| 2022-07-29 | $5.82 | $5.82 | 1,700 | — | — |
| 2022-07-28 | $5.85 | $5.85 | 600 | — | — |
| 2022-07-27 | $5.76 | $5.76 | 1,200 | — | — |
| 2022-07-26 | $5.64 | $5.64 | 1,400 | — | — |
| 2022-07-25 | $5.90 | $5.90 | 800 | — | — |
| 2022-07-22 | $5.88 | $5.88 | 2,000 | — | — |
| 2022-07-21 | $6.13 | $6.13 | 0 | — | — |
| 2022-07-20 | $6.13 | $6.13 | 700 | — | — |
| 2022-07-19 | $5.84 | $5.84 | 0 | — | — |
| 2022-07-18 | $5.84 | $5.84 | 0 | — | — |
| 2022-07-15 | $5.84 | $5.84 | 400 | — | — |
| 2022-07-14 | $5.97 | $5.97 | 100 | — | — |
| 2022-07-13 | $5.90 | $5.90 | 19,400 | — | — |
| 2022-07-12 | $5.68 | $5.68 | 300 | — | — |
| 2022-07-11 | $5.68 | $5.68 | 4,200 | — | — |
| 2022-07-08 | $5.72 | $5.72 | 3,000 | — | — |
| 2022-07-07 | $5.76 | $5.76 | 700 | — | — |
| 2022-07-06 | $5.76 | $5.76 | 2,600 | — | — |
| 2022-07-05 | $5.85 | $5.85 | 4,100 | — | — |
| 2022-07-01 | $5.83 | $5.83 | 700 | — | — |
| 2022-06-30 | $5.90 | $5.90 | 700 | — | — |
| 2022-06-29 | $6.13 | $6.13 | 0 | — | — |
| 2022-06-28 | $6.13 | $6.13 | 1,400 | — | — |
| 2022-06-27 | $5.92 | $5.92 | 400 | — | — |
| 2022-06-24 | $6.17 | $6.17 | 19,300 | — | — |
| 2022-06-23 | $5.83 | $5.83 | 500 | — | — |
| 2022-06-22 | $5.83 | $5.83 | 3,900 | — | — |
| 2022-06-21 | $6.00 | $6.00 | 12,700 | — | — |
| 2022-06-17 | $5.88 | $5.88 | 6,500 | — | — |
| 2022-06-16 | $6.00 | $6.00 | 10,700 | — | — |
| 2022-06-15 | $5.88 | $5.88 | 4,300 | — | — |
| 2022-06-14 | $6.00 | $6.00 | 17,400 | — | — |
| 2022-06-13 | $6.06 | $6.06 | 1,600 | — | — |
| 2022-06-10 | $6.56 | $6.56 | 200 | — | — |
| 2022-06-09 | $6.58 | $6.58 | 0 | — | — |
| 2022-06-08 | $6.58 | $6.58 | 2,300 | — | — |
| 2022-06-07 | $6.33 | $6.33 | 2,400 | — | — |
| 2022-06-06 | $6.05 | $6.05 | 1,100 | — | — |
| 2022-06-03 | $6.25 | $6.25 | 800 | — | — |
| 2022-06-02 | $6.24 | $6.24 | 0 | — | — |
| 2022-06-01 | $6.24 | $6.24 | 500 | — | — |
| 2022-05-31 | $6.13 | $6.13 | 6,500 | — | — |
| 2022-05-27 | $6.34 | $6.34 | 6,900 | — | — |
| 2022-05-26 | $6.10 | $6.10 | 2,700 | — | — |
| 2022-05-25 | $6.08 | $6.08 | 1,000 | — | — |
| 2022-05-24 | $6.11 | $6.11 | 5,500 | — | — |
| 2022-05-23 | $6.28 | $6.28 | 800 | — | — |
| 2022-05-20 | $6.23 | $6.23 | 400 | — | — |
| 2022-05-19 | $6.35 | $6.35 | 400 | — | — |
| 2022-05-18 | $6.35 | $6.35 | 200 | — | — |
| 2022-05-17 | $6.30 | $6.30 | 11,700 | — | — |
| 2022-05-16 | $6.45 | $6.45 | 4,900 | — | — |
| 2022-05-13 | $6.45 | $6.45 | 3,200 | — | — |
| 2022-05-12 | $6.27 | $6.27 | 2,800 | — | — |
| 2022-05-11 | $6.19 | $6.19 | 6,200 | — | — |
| 2022-05-10 | $6.40 | $6.40 | 3,700 | — | — |
| 2022-05-09 | $6.00 | $6.00 | 13,000 | — | — |
| 2022-05-06 | $6.48 | $6.48 | 700 | — | — |
| 2022-05-05 | $6.35 | $6.35 | 100 | — | — |
| 2022-05-04 | $6.35 | $6.35 | 600 | — | — |
| 2022-05-03 | $6.35 | $6.35 | 2,900 | — | — |
| 2022-05-02 | $6.35 | $6.35 | 1,700 | — | — |
| 2022-04-29 | $6.26 | $6.26 | 800 | — | — |
| 2022-04-28 | $6.35 | $6.35 | 4,100 | — | — |
| 2022-04-27 | $6.13 | $6.13 | 2,500 | — | — |
| 2022-04-26 | $6.22 | $6.22 | 5,700 | — | — |
| 2022-04-25 | $6.12 | $6.12 | 18,600 | — | — |
| 2022-04-22 | $6.35 | $6.35 | 3,000 | — | — |
| 2022-04-21 | $6.17 | $6.17 | 15,700 | — | — |
| 2022-04-20 | $6.18 | $6.18 | 17,800 | — | — |
| 2022-04-19 | $6.38 | $6.38 | 21,100 | — | — |
| 2022-04-18 | $6.77 | $6.77 | 9,800 | — | — |
| 2022-04-14 | $6.93 | $6.93 | 12,900 | — | — |
| 2022-04-13 | $7.25 | $7.25 | 2,000 | — | — |
| 2022-04-12 | $7.35 | $7.35 | 0 | — | — |
| 2022-04-11 | $7.35 | $7.35 | 2,300 | — | — |
| 2022-04-08 | $7.61 | $7.61 | 900 | — | — |
| 2022-04-07 | $7.40 | $7.40 | 1,600 | — | — |
| 2022-04-06 | $7.71 | $7.71 | 1,200 | — | — |
| 2022-04-05 | $7.46 | $7.46 | 500 | — | — |
| 2022-04-04 | $7.40 | $7.40 | 2,300 | — | — |
| 2022-04-01 | $7.50 | $7.50 | 800 | — | — |
| 2022-03-31 | $7.63 | $7.63 | 3,000 | — | — |
| 2022-03-30 | $7.60 | $7.60 | 2,100 | — | — |
| 2022-03-29 | $7.79 | $7.79 | 900 | — | — |
| 2022-03-28 | $7.74 | $7.74 | 200 | — | — |
| 2022-03-25 | $7.65 | $7.65 | 2,000 | — | — |
| 2022-03-24 | $7.90 | $7.90 | 9,800 | — | — |
| 2022-03-23 | $8.90 | $8.90 | 3,500 | — | — |
| 2022-03-22 | $8.65 | $8.65 | 2,900 | — | — |
| 2022-03-21 | $8.55 | $8.55 | 6,900 | — | — |
| 2022-03-18 | $7.63 | $7.63 | 2,200 | — | — |
| 2022-03-17 | $7.42 | $7.42 | 5,700 | — | — |
| 2022-03-16 | $7.28 | $7.28 | 5,200 | — | — |
| 2022-03-15 | $7.50 | $7.50 | 3,300 | — | — |
| 2022-03-14 | $7.67 | $7.67 | 24,900 | — | — |
| 2022-03-11 | $7.82 | $7.82 | 10,600 | — | — |
| 2022-03-10 | $7.90 | $7.90 | 2,300 | — | — |
| 2022-03-09 | $7.95 | $7.95 | 4,700 | — | — |
| 2022-03-08 | $7.90 | $7.90 | 14,300 | — | — |
| 2022-03-07 | $8.10 | $8.10 | 9,900 | — | — |
| 2022-03-04 | $8.16 | $8.16 | 4,300 | — | — |
| 2022-03-03 | $8.10 | $8.10 | 2,300 | — | — |
| 2022-03-02 | $8.37 | $8.37 | 400 | — | — |
| 2022-03-01 | $8.13 | $8.13 | 4,400 | — | — |
| 2022-02-28 | $8.13 | $8.13 | 4,200 | — | — |
| 2022-02-25 | $8.21 | $8.21 | 8,500 | — | — |
| 2022-02-24 | $8.22 | $8.22 | 3,400 | — | — |
| 2022-02-23 | $8.25 | $8.25 | 86,900 | — | — |
| 2022-02-22 | $9.17 | $9.17 | 1,700 | — | — |
| 2022-02-18 | $8.57 | $8.57 | 5,600 | — | — |
| 2022-02-17 | $9.00 | $9.00 | 3,600 | — | — |
| 2022-02-16 | $9.23 | $9.23 | 12,900 | — | — |
| 2022-02-15 | $9.30 | $9.30 | 13,600 | — | — |
| 2022-02-14 | $9.00 | $9.00 | 7,400 | — | — |
| 2022-02-11 | $8.99 | $8.99 | 2,000 | — | — |
| 2022-02-10 | $8.96 | $8.96 | 2,400 | — | — |
| 2022-02-09 | $8.85 | $8.85 | 63,400 | — | — |
| 2022-02-08 | $9.02 | $9.02 | 14,100 | — | — |
| 2022-02-07 | $9.21 | $9.21 | 1,700 | — | — |
| 2022-02-04 | $9.15 | $9.15 | 5,800 | — | — |
| 2022-02-03 | $9.03 | $9.03 | 1,100 | — | — |
| 2022-02-02 | $9.00 | $9.00 | 11,600 | — | — |
| 2022-02-01 | $9.40 | $9.40 | 9,200 | — | — |
| 2022-01-31 | $9.03 | $9.03 | 30,000 | — | — |
| 2022-01-28 | $9.77 | $9.77 | 11,100 | — | — |
| 2022-01-27 | $10.45 | $10.45 | 1,000 | — | — |
| 2022-01-26 | $10.70 | $10.70 | 5,700 | — | — |
| 2022-01-25 | $10.00 | $10.00 | 3,600 | — | — |
| 2022-01-24 | $10.12 | $10.12 | 23,700 | — | — |
| 2022-01-21 | $11.11 | $11.11 | 23,800 | — | — |
| 2022-01-20 | $11.48 | $11.48 | 400 | — | — |
| 2022-01-19 | $11.61 | $11.61 | 4,700 | — | — |
| 2022-01-18 | $11.45 | $11.45 | 3,800 | — | — |
| 2022-01-14 | $11.45 | $11.45 | 2,400 | — | — |
| 2022-01-13 | $11.45 | $11.45 | 2,900 | — | — |
| 2022-01-12 | $11.46 | $11.46 | 800 | — | — |
| 2022-01-11 | $11.47 | $11.47 | 2,700 | — | — |
| 2022-01-10 | $11.84 | $11.84 | 500 | — | — |
| 2022-01-07 | $11.45 | $11.45 | 7,500 | — | — |
| 2022-01-06 | $11.53 | $11.53 | 2,700 | — | — |
| 2022-01-05 | $11.53 | $11.53 | 1,700 | — | — |
| 2022-01-04 | $11.50 | $11.50 | 16,200 | — | — |
| 2022-01-03 | $11.60 | $11.60 | 2,100 | — | — |