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
- 1997-03-19 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 | $5.90 | $9.05 | 95,411 | — | — |
| 2022-12-29 | $5.91 | $9.07 | 209,655 | — | — |
| 2022-12-28 | $5.89 | $9.03 | 182,994 | — | — |
| 2022-12-27 | $5.76 | $8.84 | 387,431 | — | — |
| 2022-12-23 | $5.44 | $8.34 | 105,168 | — | — |
| 2022-12-22 | $5.39 | $8.28 | 110,160 | — | — |
| 2022-12-21 | $5.39 | $8.28 | 170,174 | — | — |
| 2022-12-20 | $5.41 | $8.30 | 156,787 | — | — |
| 2022-12-19 | $5.28 | $8.10 | 235,975 | — | — |
| 2022-12-16 | $5.27 | $8.09 | 188,326 | — | — |
| 2022-12-15 | $5.08 | $7.79 | 63,418 | — | — |
| 2022-12-14 | $5.16 | $7.91 | 146,690 | — | — |
| 2022-12-13 | $5.02 | $7.71 | 107,210 | — | — |
| 2022-12-12 | $5.08 | $7.79 | 162,460 | — | — |
| 2022-12-09 | $4.63 | $7.10 | 67,389 | — | — |
| 2022-12-08 | $4.80 | $7.36 | 60,355 | — | — |
| 2022-12-07 | $4.98 | $7.64 | 70,112 | — | — |
| 2022-12-06 | $4.76 | $7.30 | 80,549 | — | — |
| 2022-12-05 | $4.99 | $7.65 | 145,102 | — | — |
| 2022-12-02 | $5.22 | $8.01 | 69,885 | — | — |
| 2022-12-01 | $5.32 | $8.17 | 114,130 | — | — |
| 2022-11-30 | $5.28 | $7.89 | 60,128 | — | — |
| 2022-11-29 | $5.17 | $7.73 | 103,920 | — | — |
| 2022-11-28 | $5.09 | $7.62 | 98,701 | — | — |
| 2022-11-25 | $4.99 | $7.46 | 96,773 | — | — |
| 2022-11-23 | $4.86 | $7.26 | 106,756 | — | — |
| 2022-11-22 | $4.62 | $6.90 | 181,746 | — | — |
| 2022-11-21 | $4.35 | $6.51 | 83,839 | — | — |
| 2022-11-18 | $4.53 | $6.77 | 69,885 | — | — |
| 2022-11-17 | $4.50 | $6.73 | 107,437 | — | — |
| 2022-11-16 | $4.54 | $6.79 | 97,340 | — | — |
| 2022-11-15 | $4.64 | $6.93 | 90,987 | — | — |
| 2022-11-14 | $4.87 | $7.29 | 118,441 | — | — |
| 2022-11-11 | $4.64 | $6.93 | 92,575 | — | — |
| 2022-11-10 | $4.52 | $6.76 | 175,960 | — | — |
| 2022-11-09 | $4.55 | $6.80 | 249,249 | — | — |
| 2022-11-08 | $5.08 | $7.59 | 47,535 | — | — |
| 2022-11-07 | $4.98 | $7.44 | 90,306 | — | — |
| 2022-11-04 | $5.00 | $7.47 | 105,962 | — | — |
| 2022-11-03 | $4.72 | $7.06 | 65,347 | — | — |
| 2022-11-02 | $4.62 | $6.90 | 54,910 | — | — |
| 2022-11-01 | $4.80 | $7.18 | 120,143 | — | — |
| 2022-10-31 | $4.67 | $6.98 | 66,935 | — | — |
| 2022-10-28 | $4.59 | $6.86 | 57,746 | — | — |
| 2022-10-27 | $4.57 | $6.84 | 176,641 | — | — |
| 2022-10-26 | $4.72 | $7.05 | 71,133 | — | — |
| 2022-10-25 | $4.67 | $6.98 | 73,969 | — | — |
| 2022-10-24 | $4.50 | $6.73 | 66,141 | — | — |
| 2022-10-21 | $4.63 | $6.92 | 64,780 | — | — |
| 2022-10-20 | $4.50 | $6.72 | 58,653 | — | — |
| 2022-10-19 | $4.56 | $6.81 | 64,099 | — | — |
| 2022-10-18 | $4.72 | $7.06 | 52,187 | — | — |
| 2022-10-17 | $4.76 | $7.11 | 134,778 | — | — |
| 2022-10-14 | $4.59 | $6.86 | 66,482 | — | — |
| 2022-10-13 | $4.70 | $7.02 | 86,222 | — | — |
| 2022-10-12 | $4.65 | $6.96 | 127,971 | — | — |
| 2022-10-11 | $4.65 | $6.94 | 111,408 | — | — |
| 2022-10-10 | $4.81 | $7.19 | 59,334 | — | — |
| 2022-10-07 | $4.65 | $6.94 | 55,704 | — | — |
| 2022-10-06 | $4.81 | $7.19 | 69,545 | — | — |
| 2022-10-05 | $4.91 | $7.34 | 52,868 | — | — |
| 2022-10-04 | $5.00 | $7.47 | 106,075 | — | — |
| 2022-10-03 | $5.03 | $7.52 | 172,670 | — | — |
| 2022-09-30 | $4.82 | $7.21 | 234,614 | — | — |
| 2022-09-29 | $4.80 | $7.18 | 61,717 | — | — |
| 2022-09-28 | $4.89 | $7.31 | 137,161 | — | — |
| 2022-09-27 | $4.77 | $7.13 | 116,059 | — | — |
| 2022-09-26 | $4.70 | $7.02 | 105,622 | — | — |
| 2022-09-23 | $4.81 | $7.19 | 184,015 | — | — |
| 2022-09-22 | $5.09 | $7.60 | 102,332 | — | — |
| 2022-09-21 | $5.01 | $7.48 | 214,306 | — | — |
| 2022-09-20 | $5.21 | $7.79 | 128,765 | — | — |
| 2022-09-19 | $5.37 | $8.02 | 190,595 | — | — |
| 2022-09-16 | $5.09 | $7.60 | 189,121 | — | — |
| 2022-09-15 | $5.19 | $7.76 | 223,836 | — | — |
| 2022-09-14 | $5.59 | $8.35 | 93,142 | — | — |
| 2022-09-13 | $5.43 | $8.12 | 129,106 | — | — |
| 2022-09-12 | $5.76 | $8.62 | 109,706 | — | — |
| 2022-09-09 | $5.88 | $8.79 | 155,539 | — | — |
| 2022-09-08 | $5.46 | $8.17 | 82,818 | — | — |
| 2022-09-07 | $5.69 | $8.50 | 163,368 | — | — |
| 2022-09-06 | $5.57 | $8.33 | 115,151 | — | — |
| 2022-09-02 | $5.41 | $8.09 | 71,814 | — | — |
| 2022-09-01 | $5.50 | $8.22 | 168,586 | — | — |
| 2022-08-31 | $5.51 | $8.23 | 101,991 | — | — |
| 2022-08-30 | $5.51 | $8.23 | 148,619 | — | — |
| 2022-08-29 | $5.90 | $8.81 | 206,251 | — | — |
| 2022-08-26 | $5.80 | $8.67 | 258,438 | — | — |
| 2022-08-25 | $6.16 | $9.21 | 283,965 | — | — |
| 2022-08-24 | $5.85 | $8.75 | 330,819 | — | — |
| 2022-08-23 | $5.52 | $8.25 | 209,655 | — | — |
| 2022-08-22 | $5.17 | $7.73 | 175,166 | — | — |
| 2022-08-19 | $5.23 | $7.81 | 171,422 | — | — |
| 2022-08-18 | $5.47 | $8.18 | 77,940 | — | — |
| 2022-08-17 | $5.35 | $8.00 | 99,155 | — | — |
| 2022-08-16 | $5.48 | $8.19 | 73,856 | — | — |
| 2022-08-15 | $5.41 | $8.09 | 93,823 | — | — |
| 2022-08-12 | $5.47 | $8.18 | 146,010 | — | — |
| 2022-08-11 | $5.34 | $7.98 | 137,841 | — | — |
| 2022-08-10 | $5.14 | $7.68 | 147,144 | — | — |
| 2022-08-09 | $5.20 | $7.77 | 187,419 | — | — |
| 2022-08-08 | $5.51 | $8.23 | 136,026 | — | — |
| 2022-08-05 | $5.45 | $8.14 | 236,769 | — | — |
| 2022-08-04 | $5.30 | $7.92 | 138,068 | — | — |
| 2022-08-03 | $5.38 | $8.04 | 280,334 | — | — |
| 2022-08-02 | $5.13 | $7.67 | 221,908 | — | — |
| 2022-08-01 | $4.96 | $7.42 | 235,068 | — | — |
| 2022-07-29 | $5.14 | $7.68 | 442,794 | — | — |
| 2022-07-28 | $5.05 | $7.55 | 301,095 | — | — |
| 2022-07-27 | $4.80 | $7.17 | 301,322 | — | — |
| 2022-07-26 | $4.57 | $6.84 | 223,609 | — | — |
| 2022-07-25 | $4.38 | $6.55 | 298,486 | — | — |
| 2022-07-22 | $4.12 | $6.15 | 126,043 | — | — |
| 2022-07-21 | $4.02 | $6.01 | 181,519 | — | — |
| 2022-07-20 | $4.12 | $6.15 | 194,339 | — | — |
| 2022-07-19 | $4.19 | $6.26 | 166,431 | — | — |
| 2022-07-18 | $3.98 | $5.94 | 171,082 | — | — |
| 2022-07-15 | $3.85 | $5.76 | 80,890 | — | — |
| 2022-07-14 | $3.77 | $5.64 | 326,508 | — | — |
| 2022-07-13 | $3.98 | $5.94 | 88,264 | — | — |
| 2022-07-12 | $3.91 | $5.85 | 158,489 | — | — |
| 2022-07-11 | $3.91 | $5.85 | 107,891 | — | — |
| 2022-07-08 | $4.12 | $6.15 | 69,658 | — | — |
| 2022-07-07 | $4.20 | $6.27 | 165,296 | — | — |
| 2022-07-06 | $3.95 | $5.90 | 246,526 | — | — |
| 2022-07-05 | $4.07 | $6.09 | 319,020 | — | — |
| 2022-07-01 | $4.42 | $6.60 | 117,420 | — | — |
| 2022-06-30 | $4.44 | $6.64 | 141,358 | — | — |
| 2022-06-29 | $4.50 | $6.72 | 147,258 | — | — |
| 2022-06-28 | $4.60 | $6.88 | 81,117 | — | — |
| 2022-06-27 | $4.62 | $6.90 | 175,053 | — | — |
| 2022-06-24 | $4.57 | $6.84 | 168,246 | — | — |
| 2022-06-23 | $4.43 | $6.63 | 218,164 | — | — |
| 2022-06-22 | $4.53 | $6.77 | 111,975 | — | — |
| 2022-06-21 | $4.51 | $6.75 | 181,179 | — | — |
| 2022-06-17 | $4.46 | $6.67 | 205,684 | — | — |
| 2022-06-16 | $4.65 | $6.96 | 222,702 | — | — |
| 2022-06-15 | $4.92 | $7.35 | 180,385 | — | — |
| 2022-06-14 | $4.58 | $6.85 | 207,386 | — | — |
| 2022-06-13 | $4.67 | $6.98 | 337,967 | — | — |
| 2022-06-10 | $5.14 | $7.68 | 203,188 | — | — |
| 2022-06-09 | $5.29 | $7.91 | 196,608 | — | — |
| 2022-06-08 | $5.71 | $8.54 | 173,465 | — | — |
| 2022-06-07 | $6.00 | $8.97 | 139,089 | — | — |
| 2022-06-06 | $5.90 | $8.81 | 196,608 | — | — |
| 2022-06-03 | $6.13 | $9.17 | 82,024 | — | — |
| 2022-06-02 | $6.19 | $9.25 | 87,697 | — | — |
| 2022-06-01 | $6.04 | $9.02 | 122,979 | — | — |
| 2022-05-31 | $6.18 | $9.24 | 199,558 | — | — |
| 2022-05-27 | $6.52 | $9.75 | 152,476 | — | — |
| 2022-05-26 | $6.28 | $9.39 | 167,679 | — | — |
| 2022-05-25 | $6.16 | $9.21 | 86,789 | — | — |
| 2022-05-24 | $5.96 | $8.91 | 245,959 | — | — |
| 2022-05-23 | $5.87 | $8.77 | 150,661 | — | — |
| 2022-05-20 | $5.50 | $8.22 | 144,762 | — | — |
| 2022-05-19 | $5.66 | $8.46 | 176,187 | — | — |
| 2022-05-18 | $5.75 | $8.59 | 207,046 | — | — |
| 2022-05-17 | $5.99 | $8.96 | 289,637 | — | — |
| 2022-05-16 | $5.86 | $8.76 | 259,232 | — | — |
| 2022-05-13 | $5.61 | $8.38 | 224,744 | — | — |
| 2022-05-12 | $5.36 | $8.01 | 219,752 | — | — |
| 2022-05-11 | $5.46 | $8.16 | 380,510 | — | — |
| 2022-05-10 | $5.46 | $8.17 | 341,257 | — | — |
| 2022-05-09 | $5.36 | $8.01 | 516,083 | — | — |
| 2022-05-06 | $5.88 | $8.79 | 368,825 | — | — |
| 2022-05-05 | $6.16 | $9.21 | 217,256 | — | — |
| 2022-05-04 | $6.51 | $9.72 | 244,257 | — | — |
| 2022-05-03 | $6.54 | $9.78 | 155,426 | — | — |
| 2022-05-02 | $6.46 | $9.66 | 340,236 | — | — |
| 2022-04-29 | $6.92 | $10.34 | 127,177 | — | — |
| 2022-04-28 | $7.25 | $10.83 | 104,260 | — | — |
| 2022-04-27 | $7.10 | $10.61 | 166,204 | — | — |
| 2022-04-26 | $7.00 | $10.46 | 279,767 | — | — |
| 2022-04-25 | $7.15 | $10.68 | 312,894 | — | — |
| 2022-04-22 | $7.35 | $10.99 | 279,653 | — | — |
| 2022-04-21 | $7.78 | $11.63 | 429,520 | — | — |
| 2022-04-20 | $8.55 | $12.78 | 506,326 | — | — |
| 2022-04-19 | $8.05 | $12.03 | 473,879 | — | — |
| 2022-04-18 | $8.34 | $12.46 | 415,680 | — | — |
| 2022-04-14 | $8.15 | $12.19 | 379,376 | — | — |
| 2022-04-13 | $7.92 | $11.83 | 389,926 | — | — |
| 2022-04-12 | $7.24 | $10.82 | 124,568 | — | — |
| 2022-04-11 | $7.23 | $10.80 | 280,901 | — | — |
| 2022-04-08 | $7.40 | $11.07 | 251,404 | — | — |
| 2022-04-07 | $7.00 | $10.46 | 82,932 | — | — |
| 2022-04-06 | $6.88 | $10.29 | 125,816 | — | — |
| 2022-04-05 | $6.92 | $10.34 | 140,904 | — | — |
| 2022-04-04 | $7.15 | $10.68 | 164,502 | — | — |
| 2022-04-01 | $7.39 | $11.04 | 129,333 | — | — |
| 2022-03-31 | $7.23 | $10.80 | 118,782 | — | — |
| 2022-03-30 | $7.12 | $10.65 | 80,095 | — | — |
| 2022-03-29 | $7.00 | $10.46 | 305,293 | — | — |
| 2022-03-28 | $7.40 | $11.05 | 171,876 | — | — |
| 2022-03-25 | $7.47 | $11.17 | 378,922 | — | — |
| 2022-03-24 | $7.43 | $11.11 | 402,519 | — | — |
| 2022-03-23 | $6.74 | $10.08 | 189,801 | — | — |
| 2022-03-22 | $6.79 | $10.14 | 203,415 | — | — |
| 2022-03-21 | $7.01 | $10.47 | 202,508 | — | — |
| 2022-03-18 | $6.84 | $10.22 | 216,008 | — | — |
| 2022-03-17 | $6.73 | $10.07 | 278,405 | — | — |
| 2022-03-16 | $6.30 | $9.42 | 214,306 | — | — |
| 2022-03-15 | $6.26 | $9.35 | 205,457 | — | — |
| 2022-03-14 | $6.46 | $9.66 | 274,889 | — | — |
| 2022-03-11 | $6.90 | $10.32 | 227,126 | — | — |
| 2022-03-10 | $7.05 | $10.54 | 356,232 | — | — |
| 2022-03-09 | $6.41 | $9.58 | 287,368 | — | — |
| 2022-03-08 | $6.50 | $9.71 | 661,071 | — | — |
| 2022-03-07 | $7.05 | $10.54 | 1,264,397 | — | — |
| 2022-03-04 | $7.63 | $11.41 | 1,159,796 | — | — |
| 2022-03-03 | $6.44 | $9.63 | 487,493 | — | — |
| 2022-03-02 | $5.94 | $8.88 | 221,794 | — | — |
| 2022-03-01 | $5.87 | $8.77 | 181,633 | — | — |
| 2022-02-28 | $5.76 | $8.60 | 228,715 | — | — |
| 2022-02-25 | $5.64 | $8.43 | 277,158 | — | — |
| 2022-02-24 | $5.35 | $8.00 | 179,704 | — | — |
| 2022-02-23 | $5.15 | $7.69 | 94,163 | — | — |
| 2022-02-22 | $5.29 | $7.91 | 378,241 | — | — |
| 2022-02-18 | $5.09 | $7.60 | 215,781 | — | — |
| 2022-02-17 | $5.16 | $7.71 | 150,888 | — | — |
| 2022-02-16 | $5.15 | $7.69 | 92,802 | — | — |
| 2022-02-15 | $5.03 | $7.52 | 69,885 | — | — |
| 2022-02-14 | $4.93 | $7.36 | 74,990 | — | — |
| 2022-02-11 | $4.84 | $7.23 | 86,562 | — | — |
| 2022-02-10 | $4.87 | $7.27 | 238,131 | — | — |
| 2022-02-09 | $4.81 | $7.19 | 144,308 | — | — |
| 2022-02-08 | $4.67 | $6.98 | 185,717 | — | — |
| 2022-02-07 | $4.68 | $7.00 | 117,761 | — | — |
| 2022-02-04 | $4.49 | $6.71 | 64,893 | — | — |
| 2022-02-03 | $4.47 | $6.68 | 68,977 | — | — |
| 2022-02-02 | $4.48 | $6.69 | 39,480 | — | — |
| 2022-02-01 | $4.49 | $6.71 | 66,255 | — | — |
| 2022-01-31 | $4.48 | $6.69 | 133,757 | — | — |
| 2022-01-28 | $4.44 | $6.64 | 121,958 | — | — |
| 2022-01-27 | $4.22 | $6.31 | 180,952 | — | — |
| 2022-01-26 | $4.31 | $6.44 | 111,408 | — | — |
| 2022-01-25 | $4.35 | $6.51 | 67,843 | — | — |
| 2022-01-24 | $4.28 | $6.39 | 275,796 | — | — |
| 2022-01-21 | $4.26 | $6.36 | 163,027 | — | — |
| 2022-01-20 | $4.41 | $6.59 | 127,177 | — | — |
| 2022-01-19 | $4.38 | $6.55 | 113,336 | — | — |
| 2022-01-18 | $4.35 | $6.50 | 158,830 | — | — |
| 2022-01-14 | $4.39 | $6.56 | 116,286 | — | — |
| 2022-01-13 | $4.27 | $6.38 | 93,029 | — | — |
| 2022-01-12 | $4.31 | $6.44 | 66,822 | — | — |
| 2022-01-11 | $4.19 | $6.26 | 52,073 | — | — |
| 2022-01-10 | $4.13 | $6.18 | 62,284 | — | — |
| 2022-01-07 | $4.09 | $6.11 | 32,674 | — | — |
| 2022-01-06 | $4.05 | $6.06 | 53,662 | — | — |
| 2022-01-05 | $4.07 | $6.09 | 83,159 | — | — |
| 2022-01-04 | $4.29 | $6.42 | 54,229 | — | — |
| 2022-01-03 | $4.18 | $6.24 | 60,582 | — | — |