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
- 1990-07-31 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 | $5.56 | $15.11 | 16,800 | — | — |
| 2022-12-29 | $5.36 | $14.56 | 28,300 | — | — |
| 2022-12-28 | $5.13 | $13.94 | 47,500 | — | — |
| 2022-12-27 | $5.53 | $15.02 | 11,900 | — | — |
| 2022-12-23 | $5.55 | $15.08 | 29,300 | — | — |
| 2022-12-22 | $5.35 | $14.54 | 18,800 | — | — |
| 2022-12-21 | $5.43 | $14.75 | 35,500 | — | — |
| 2022-12-20 | $5.34 | $14.51 | 57,900 | — | — |
| 2022-12-19 | $5.40 | $14.67 | 34,300 | — | — |
| 2022-12-16 | $5.54 | $15.05 | 63,800 | — | — |
| 2022-12-15 | $5.71 | $15.51 | 28,900 | — | — |
| 2022-12-14 | $5.60 | $15.21 | 25,000 | — | — |
| 2022-12-13 | $5.30 | $14.40 | 141,000 | — | — |
| 2022-12-12 | $5.83 | $15.84 | 39,600 | — | — |
| 2022-12-09 | $6.12 | $16.63 | 47,100 | — | — |
| 2022-12-08 | $6.11 | $16.60 | 10,700 | — | — |
| 2022-12-07 | $6.09 | $16.55 | 12,700 | — | — |
| 2022-12-06 | $6.19 | $16.82 | 99,900 | — | — |
| 2022-12-05 | $6.00 | $16.30 | 23,800 | — | — |
| 2022-12-02 | $6.19 | $16.82 | 31,400 | — | — |
| 2022-12-01 | $6.35 | $17.25 | 8,800 | — | — |
| 2022-11-30 | $6.33 | $17.20 | 41,600 | — | — |
| 2022-11-29 | $6.38 | $17.33 | 14,600 | — | — |
| 2022-11-28 | $6.51 | $17.69 | 14,700 | — | — |
| 2022-11-25 | $6.60 | $17.93 | 4,600 | — | — |
| 2022-11-23 | $6.62 | $17.99 | 16,700 | — | — |
| 2022-11-22 | $6.45 | $17.52 | 13,800 | — | — |
| 2022-11-21 | $6.41 | $17.42 | 10,400 | — | — |
| 2022-11-18 | $6.54 | $17.77 | 14,000 | — | — |
| 2022-11-17 | $6.36 | $17.12 | 25,900 | — | — |
| 2022-11-16 | $6.42 | $17.28 | 15,500 | — | — |
| 2022-11-15 | $6.38 | $17.17 | 15,100 | — | — |
| 2022-11-14 | $6.49 | $17.47 | 12,700 | — | — |
| 2022-11-11 | $6.70 | $18.03 | 19,300 | — | — |
| 2022-11-10 | $7.02 | $18.89 | 36,000 | — | — |
| 2022-11-09 | $6.67 | $17.95 | 15,200 | — | — |
| 2022-11-08 | $6.57 | $17.68 | 10,500 | — | — |
| 2022-11-07 | $6.42 | $17.28 | 26,500 | — | — |
| 2022-11-04 | $6.63 | $17.84 | 15,500 | — | — |
| 2022-11-03 | $6.14 | $16.52 | 20,200 | — | — |
| 2022-11-02 | $5.74 | $15.45 | 35,400 | — | — |
| 2022-11-01 | $5.99 | $16.12 | 21,600 | — | — |
| 2022-10-31 | $5.99 | $16.12 | 21,900 | — | — |
| 2022-10-28 | $6.32 | $17.01 | 37,800 | — | — |
| 2022-10-27 | $6.07 | $16.34 | 11,400 | — | — |
| 2022-10-26 | $6.03 | $16.23 | 24,400 | — | — |
| 2022-10-25 | $6.16 | $16.58 | 15,800 | — | — |
| 2022-10-24 | $6.03 | $16.23 | 14,000 | — | — |
| 2022-10-21 | $6.05 | $16.28 | 23,700 | — | — |
| 2022-10-20 | $5.93 | $15.96 | 16,300 | — | — |
| 2022-10-19 | $6.13 | $16.50 | 20,900 | — | — |
| 2022-10-18 | $6.14 | $16.52 | 19,000 | — | — |
| 2022-10-17 | $6.30 | $16.96 | 21,300 | — | — |
| 2022-10-14 | $6.07 | $16.34 | 13,200 | — | — |
| 2022-10-13 | $6.10 | $16.42 | 19,100 | — | — |
| 2022-10-12 | $5.87 | $15.80 | 11,300 | — | — |
| 2022-10-11 | $5.85 | $15.74 | 22,900 | — | — |
| 2022-10-10 | $6.06 | $16.31 | 44,700 | — | — |
| 2022-10-07 | $6.12 | $16.47 | 33,400 | — | — |
| 2022-10-06 | $6.17 | $16.61 | 15,800 | — | — |
| 2022-10-05 | $6.36 | $17.12 | 19,200 | — | — |
| 2022-10-04 | $6.36 | $17.12 | 36,300 | — | — |
| 2022-10-03 | $5.90 | $15.88 | 98,200 | — | — |
| 2022-09-30 | $5.74 | $15.45 | 58,900 | — | — |
| 2022-09-29 | $5.68 | $15.29 | 17,300 | — | — |
| 2022-09-28 | $5.73 | $15.42 | 31,100 | — | — |
| 2022-09-27 | $5.70 | $15.34 | 125,700 | — | — |
| 2022-09-26 | $5.30 | $14.26 | 19,600 | — | — |
| 2022-09-23 | $5.34 | $14.37 | 32,400 | — | — |
| 2022-09-22 | $5.47 | $14.72 | 25,800 | — | — |
| 2022-09-21 | $5.59 | $15.04 | 27,700 | — | — |
| 2022-09-20 | $5.68 | $15.29 | 17,500 | — | — |
| 2022-09-19 | $5.75 | $15.48 | 38,200 | — | — |
| 2022-09-16 | $5.79 | $15.58 | 143,700 | — | — |
| 2022-09-15 | $5.83 | $15.69 | 26,900 | — | — |
| 2022-09-14 | $5.64 | $15.18 | 57,000 | — | — |
| 2022-09-13 | $5.83 | $15.69 | 28,600 | — | — |
| 2022-09-12 | $6.06 | $16.31 | 72,500 | — | — |
| 2022-09-09 | $5.98 | $16.09 | 18,400 | — | — |
| 2022-09-08 | $5.97 | $16.07 | 19,900 | — | — |
| 2022-09-07 | $5.96 | $16.04 | 21,400 | — | — |
| 2022-09-06 | $5.98 | $16.09 | 50,000 | — | — |
| 2022-09-02 | $6.02 | $16.20 | 19,900 | — | — |
| 2022-09-01 | $5.97 | $16.07 | 38,400 | — | — |
| 2022-08-31 | $6.08 | $16.36 | 55,300 | — | — |
| 2022-08-30 | $6.08 | $16.36 | 26,300 | — | — |
| 2022-08-29 | $6.25 | $16.82 | 57,900 | — | — |
| 2022-08-26 | $6.56 | $17.65 | 14,600 | — | — |
| 2022-08-25 | $6.68 | $17.98 | 30,400 | — | — |
| 2022-08-24 | $6.77 | $18.22 | 17,900 | — | — |
| 2022-08-23 | $6.81 | $18.33 | 32,400 | — | — |
| 2022-08-22 | $7.00 | $18.84 | 25,400 | — | — |
| 2022-08-19 | $7.08 | $19.05 | 21,500 | — | — |
| 2022-08-18 | $7.17 | $19.30 | 10,800 | — | — |
| 2022-08-17 | $7.08 | $19.05 | 21,700 | — | — |
| 2022-08-16 | $6.98 | $18.62 | 16,700 | — | — |
| 2022-08-15 | $6.83 | $18.22 | 23,600 | — | — |
| 2022-08-12 | $7.03 | $18.76 | 19,700 | — | — |
| 2022-08-11 | $6.89 | $18.38 | 17,200 | — | — |
| 2022-08-10 | $7.11 | $18.97 | 41,800 | — | — |
| 2022-08-09 | $6.86 | $18.30 | 21,200 | — | — |
| 2022-08-08 | $7.01 | $18.70 | 24,600 | — | — |
| 2022-08-05 | $7.07 | $18.86 | 26,500 | — | — |
| 2022-08-04 | $7.37 | $19.66 | 11,700 | — | — |
| 2022-08-03 | $7.43 | $19.82 | 28,900 | — | — |
| 2022-08-02 | $7.57 | $20.20 | 29,400 | — | — |
| 2022-08-01 | $7.54 | $20.12 | 39,700 | — | — |
| 2022-07-29 | $7.25 | $19.34 | 19,600 | — | — |
| 2022-07-28 | $7.34 | $19.58 | 19,400 | — | — |
| 2022-07-27 | $7.44 | $19.85 | 19,200 | — | — |
| 2022-07-26 | $7.26 | $19.37 | 11,300 | — | — |
| 2022-07-25 | $7.42 | $19.80 | 30,100 | — | — |
| 2022-07-22 | $7.37 | $19.66 | 17,100 | — | — |
| 2022-07-21 | $7.28 | $19.42 | 17,300 | — | — |
| 2022-07-20 | $7.39 | $19.72 | 11,900 | — | — |
| 2022-07-19 | $7.45 | $19.88 | 43,900 | — | — |
| 2022-07-18 | $7.34 | $19.58 | 11,300 | — | — |
| 2022-07-15 | $7.39 | $19.72 | 20,900 | — | — |
| 2022-07-14 | $7.15 | $19.08 | 12,900 | — | — |
| 2022-07-13 | $7.11 | $18.97 | 8,700 | — | — |
| 2022-07-12 | $7.17 | $19.13 | 8,600 | — | — |
| 2022-07-11 | $7.30 | $19.48 | 11,300 | — | — |
| 2022-07-08 | $7.44 | $19.85 | 17,500 | — | — |
| 2022-07-07 | $7.47 | $19.93 | 44,100 | — | — |
| 2022-07-06 | $7.43 | $19.82 | 51,500 | — | — |
| 2022-07-05 | $7.54 | $20.12 | 26,500 | — | — |
| 2022-07-01 | $7.58 | $20.22 | 37,000 | — | — |
| 2022-06-30 | $7.80 | $20.81 | 28,000 | — | — |
| 2022-06-29 | $7.71 | $20.57 | 18,900 | — | — |
| 2022-06-28 | $7.95 | $21.21 | 18,200 | — | — |
| 2022-06-27 | $8.14 | $21.72 | 27,400 | — | — |
| 2022-06-24 | $8.06 | $21.51 | 200,600 | — | — |
| 2022-06-23 | $8.06 | $21.51 | 48,700 | — | — |
| 2022-06-22 | $7.81 | $20.84 | 41,200 | — | — |
| 2022-06-21 | $7.84 | $20.92 | 24,300 | — | — |
| 2022-06-17 | $7.60 | $20.28 | 120,200 | — | — |
| 2022-06-16 | $7.47 | $19.93 | 56,500 | — | — |
| 2022-06-15 | $7.65 | $20.41 | 37,100 | — | — |
| 2022-06-14 | $7.30 | $19.48 | 28,600 | — | — |
| 2022-06-13 | $7.42 | $19.80 | 29,400 | — | — |
| 2022-06-10 | $7.61 | $20.30 | 39,400 | — | — |
| 2022-06-09 | $7.72 | $20.60 | 25,300 | — | — |
| 2022-06-08 | $7.85 | $20.95 | 109,100 | — | — |
| 2022-06-07 | $7.85 | $20.95 | 40,200 | — | — |
| 2022-06-06 | $7.93 | $21.16 | 70,000 | — | — |
| 2022-06-03 | $8.17 | $21.80 | 31,200 | — | — |
| 2022-06-02 | $8.13 | $21.69 | 48,600 | — | — |
| 2022-06-01 | $8.14 | $21.72 | 67,800 | — | — |
| 2022-05-31 | $8.20 | $21.88 | 39,000 | — | — |
| 2022-05-27 | $8.04 | $21.45 | 32,000 | — | — |
| 2022-05-26 | $7.89 | $21.05 | 45,900 | — | — |
| 2022-05-25 | $7.81 | $20.68 | 32,000 | — | — |
| 2022-05-24 | $7.56 | $20.02 | 53,800 | — | — |
| 2022-05-23 | $7.42 | $19.65 | 14,200 | — | — |
| 2022-05-20 | $7.44 | $19.70 | 37,000 | — | — |
| 2022-05-19 | $7.36 | $19.49 | 54,000 | — | — |
| 2022-05-18 | $7.54 | $19.96 | 34,100 | — | — |
| 2022-05-17 | $7.62 | $20.18 | 33,400 | — | — |
| 2022-05-16 | $7.58 | $20.07 | 124,500 | — | — |
| 2022-05-13 | $7.54 | $19.96 | 38,800 | — | — |
| 2022-05-12 | $7.55 | $19.99 | 45,500 | — | — |
| 2022-05-11 | $7.52 | $19.91 | 34,400 | — | — |
| 2022-05-10 | $7.72 | $20.44 | 47,100 | — | — |
| 2022-05-09 | $7.51 | $19.88 | 39,500 | — | — |
| 2022-05-06 | $7.67 | $20.31 | 15,500 | — | — |
| 2022-05-05 | $7.78 | $20.60 | 30,200 | — | — |
| 2022-05-04 | $7.76 | $20.55 | 24,400 | — | — |
| 2022-05-03 | $7.82 | $20.70 | 880,000 | — | — |
| 2022-05-02 | $7.63 | $20.20 | 24,600 | — | — |
| 2022-04-29 | $7.80 | $20.65 | 30,800 | — | — |
| 2022-04-28 | $7.86 | $20.81 | 21,900 | — | — |
| 2022-04-27 | $7.78 | $20.60 | 39,100 | — | — |
| 2022-04-26 | $8.00 | $21.18 | 25,100 | — | — |
| 2022-04-25 | $8.14 | $21.55 | 25,200 | — | — |
| 2022-04-22 | $8.18 | $21.66 | 23,500 | — | — |
| 2022-04-21 | $8.16 | $21.61 | 15,700 | — | — |
| 2022-04-20 | $8.14 | $21.55 | 16,500 | — | — |
| 2022-04-19 | $7.99 | $21.15 | 23,900 | — | — |
| 2022-04-18 | $7.86 | $20.81 | 15,400 | — | — |
| 2022-04-14 | $7.88 | $20.86 | 39,700 | — | — |
| 2022-04-13 | $7.83 | $20.73 | 43,700 | — | — |
| 2022-04-12 | $7.87 | $20.84 | 34,000 | — | — |
| 2022-04-11 | $7.68 | $20.33 | 24,100 | — | — |
| 2022-04-08 | $7.60 | $20.12 | 670,600 | — | — |
| 2022-04-07 | $7.56 | $20.02 | 24,200 | — | — |
| 2022-04-06 | $7.60 | $20.12 | 22,900 | — | — |
| 2022-04-05 | $7.63 | $20.20 | 29,100 | — | — |
| 2022-04-04 | $7.68 | $20.33 | 29,700 | — | — |
| 2022-04-01 | $7.72 | $20.44 | 19,300 | — | — |
| 2022-03-31 | $7.56 | $20.02 | 36,300 | — | — |
| 2022-03-30 | $7.56 | $20.02 | 32,400 | — | — |
| 2022-03-29 | $7.56 | $20.02 | 46,400 | — | — |
| 2022-03-28 | $7.49 | $19.83 | 10,000 | — | — |
| 2022-03-25 | $7.63 | $20.20 | 35,900 | — | — |
| 2022-03-24 | $7.30 | $19.33 | 1,509,100 | — | — |
| 2022-03-23 | $7.36 | $19.49 | 49,400 | — | — |
| 2022-03-22 | $7.37 | $19.51 | 31,000 | — | — |
| 2022-03-21 | $7.31 | $19.35 | 15,000 | — | — |
| 2022-03-18 | $7.22 | $19.12 | 98,900 | — | — |
| 2022-03-17 | $7.21 | $19.09 | 17,000 | — | — |
| 2022-03-16 | $7.07 | $18.72 | 36,000 | — | — |
| 2022-03-15 | $7.08 | $18.75 | 24,000 | — | — |
| 2022-03-14 | $7.10 | $18.80 | 19,900 | — | — |
| 2022-03-11 | $7.29 | $19.30 | 19,600 | — | — |
| 2022-03-10 | $7.21 | $19.09 | 13,200 | — | — |
| 2022-03-09 | $7.33 | $19.41 | 15,300 | — | — |
| 2022-03-08 | $7.14 | $18.90 | 84,000 | — | — |
| 2022-03-07 | $7.49 | $19.83 | 22,400 | — | — |
| 2022-03-04 | $7.66 | $20.28 | 10,100 | — | — |
| 2022-03-03 | $7.64 | $20.23 | 20,600 | — | — |
| 2022-03-02 | $7.66 | $20.28 | 14,300 | — | — |
| 2022-03-01 | $7.49 | $19.83 | 81,000 | — | — |
| 2022-02-28 | $7.71 | $20.41 | 26,000 | — | — |
| 2022-02-25 | $7.75 | $20.52 | 32,800 | — | — |
| 2022-02-24 | $7.67 | $20.15 | 27,800 | — | — |
| 2022-02-23 | $7.70 | $20.23 | 18,500 | — | — |
| 2022-02-22 | $7.70 | $20.23 | 18,600 | — | — |
| 2022-02-18 | $7.70 | $20.23 | 21,000 | — | — |
| 2022-02-17 | $7.70 | $20.23 | 20,400 | — | — |
| 2022-02-16 | $7.68 | $20.18 | 24,500 | — | — |
| 2022-02-15 | $7.73 | $20.31 | 14,300 | — | — |
| 2022-02-14 | $7.57 | $19.89 | 48,100 | — | — |
| 2022-02-11 | $7.65 | $20.10 | 23,400 | — | — |
| 2022-02-10 | $7.68 | $20.18 | 22,400 | — | — |
| 2022-02-09 | $7.78 | $20.44 | 49,800 | — | — |
| 2022-02-08 | $7.73 | $20.31 | 10,300 | — | — |
| 2022-02-07 | $7.76 | $20.39 | 21,300 | — | — |
| 2022-02-04 | $7.77 | $20.41 | 24,100 | — | — |
| 2022-02-03 | $7.70 | $20.23 | 14,100 | — | — |
| 2022-02-02 | $7.74 | $20.33 | 34,100 | — | — |
| 2022-02-01 | $7.72 | $20.28 | 69,800 | — | — |
| 2022-01-31 | $7.61 | $19.99 | 29,100 | — | — |
| 2022-01-28 | $7.49 | $19.68 | 14,900 | — | — |
| 2022-01-27 | $7.66 | $20.12 | 23,400 | — | — |
| 2022-01-26 | $7.64 | $20.07 | 38,000 | — | — |
| 2022-01-25 | $7.76 | $20.39 | 17,400 | — | — |
| 2022-01-24 | $7.75 | $20.36 | 38,700 | — | — |
| 2022-01-21 | $7.51 | $19.73 | 64,600 | — | — |
| 2022-01-20 | $7.41 | $19.47 | 33,000 | — | — |
| 2022-01-19 | $7.59 | $19.94 | 20,000 | — | — |
| 2022-01-18 | $7.68 | $20.18 | 28,600 | — | — |
| 2022-01-14 | $7.84 | $20.60 | 40,800 | — | — |
| 2022-01-13 | $7.79 | $20.46 | 31,000 | — | — |
| 2022-01-12 | $7.61 | $19.99 | 83,500 | — | — |
| 2022-01-11 | $7.85 | $20.62 | 12,400 | — | — |
| 2022-01-10 | $7.89 | $20.73 | 30,700 | — | — |
| 2022-01-07 | $7.88 | $20.70 | 28,800 | — | — |
| 2022-01-06 | $7.89 | $20.73 | 56,100 | — | — |
| 2022-01-05 | $7.85 | $20.62 | 31,900 | — | — |
| 2022-01-04 | $7.72 | $20.28 | 29,600 | — | — |
| 2022-01-03 | $7.71 | $20.25 | 42,600 | — | — |