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
- 2003-10-07 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 | $5.34 | $12.37 | 28,500 | — | — |
| 2022-12-29 | $5.26 | $12.18 | 17,500 | — | — |
| 2022-12-28 | $5.33 | $12.34 | 7,000 | — | — |
| 2022-12-27 | $5.32 | $12.32 | 18,200 | — | — |
| 2022-12-23 | $5.30 | $12.27 | 164,200 | — | — |
| 2022-12-22 | $5.31 | $12.30 | 14,800 | — | — |
| 2022-12-21 | $5.34 | $12.37 | 23,100 | — | — |
| 2022-12-20 | $5.26 | $12.18 | 51,600 | — | — |
| 2022-12-19 | $5.30 | $12.27 | 26,000 | — | — |
| 2022-12-16 | $5.45 | $12.62 | 14,500 | — | — |
| 2022-12-15 | $5.55 | $12.85 | 47,400 | — | — |
| 2022-12-14 | $5.72 | $13.06 | 10,400 | — | — |
| 2022-12-13 | $5.80 | $13.24 | 9,800 | — | — |
| 2022-12-12 | $5.80 | $13.24 | 8,900 | — | — |
| 2022-12-09 | $5.78 | $13.20 | 2,700 | — | — |
| 2022-12-08 | $5.77 | $13.17 | 14,200 | — | — |
| 2022-12-07 | $5.81 | $13.27 | 33,800 | — | — |
| 2022-12-06 | $5.85 | $13.36 | 8,400 | — | — |
| 2022-12-05 | $5.87 | $13.40 | 8,300 | — | — |
| 2022-12-02 | $5.89 | $13.45 | 8,800 | — | — |
| 2022-12-01 | $5.90 | $13.47 | 5,300 | — | — |
| 2022-11-30 | $5.89 | $13.45 | 7,100 | — | — |
| 2022-11-29 | $5.95 | $13.59 | 11,000 | — | — |
| 2022-11-28 | $5.83 | $13.31 | 23,100 | — | — |
| 2022-11-25 | $5.87 | $13.40 | 1,300 | — | — |
| 2022-11-23 | $5.88 | $13.43 | 9,000 | — | — |
| 2022-11-22 | $5.88 | $13.43 | 4,900 | — | — |
| 2022-11-21 | $5.89 | $13.45 | 2,800 | — | — |
| 2022-11-18 | $5.88 | $13.43 | 33,900 | — | — |
| 2022-11-17 | $5.87 | $13.40 | 9,600 | — | — |
| 2022-11-16 | $5.90 | $13.47 | 113,300 | — | — |
| 2022-11-15 | $5.96 | $13.61 | 5,100 | — | — |
| 2022-11-14 | $5.90 | $13.47 | 18,800 | — | — |
| 2022-11-11 | $5.92 | $13.52 | 24,500 | — | — |
| 2022-11-10 | $5.81 | $13.27 | 15,200 | — | — |
| 2022-11-09 | $5.80 | $13.24 | 2,400 | — | — |
| 2022-11-08 | $5.82 | $13.29 | 14,900 | — | — |
| 2022-11-07 | $5.83 | $13.31 | 8,300 | — | — |
| 2022-11-04 | $5.77 | $13.17 | 10,700 | — | — |
| 2022-11-03 | $5.79 | $13.22 | 6,600 | — | — |
| 2022-11-02 | $5.80 | $13.24 | 3,400 | — | — |
| 2022-11-01 | $5.79 | $13.22 | 13,900 | — | — |
| 2022-10-31 | $5.78 | $13.20 | 12,300 | — | — |
| 2022-10-28 | $5.81 | $13.27 | 2,400 | — | — |
| 2022-10-27 | $5.87 | $13.40 | 5,400 | — | — |
| 2022-10-26 | $5.84 | $13.33 | 3,400 | — | — |
| 2022-10-25 | $5.80 | $13.24 | 3,200 | — | — |
| 2022-10-24 | $5.82 | $13.29 | 9,600 | — | — |
| 2022-10-21 | $5.84 | $13.33 | 2,100 | — | — |
| 2022-10-20 | $5.87 | $13.40 | 5,700 | — | — |
| 2022-10-19 | $5.82 | $13.29 | 3,800 | — | — |
| 2022-10-18 | $5.82 | $13.29 | 5,500 | — | — |
| 2022-10-17 | $5.94 | $13.56 | 4,000 | — | — |
| 2022-10-14 | $5.79 | $13.22 | 4,600 | — | — |
| 2022-10-13 | $5.79 | $13.22 | 4,500 | — | — |
| 2022-10-12 | $5.75 | $13.13 | 4,800 | — | — |
| 2022-10-11 | $5.80 | $13.24 | 5,300 | — | — |
| 2022-10-10 | $5.92 | $13.52 | 17,900 | — | — |
| 2022-10-07 | $5.90 | $13.47 | 8,200 | — | — |
| 2022-10-06 | $5.91 | $13.49 | 1,700 | — | — |
| 2022-10-05 | $5.93 | $13.54 | 8,100 | — | — |
| 2022-10-04 | $5.87 | $13.40 | 8,600 | — | — |
| 2022-10-03 | $5.95 | $13.59 | 3,300 | — | — |
| 2022-09-30 | $5.78 | $13.20 | 5,400 | — | — |
| 2022-09-29 | $5.82 | $13.29 | 4,200 | — | — |
| 2022-09-28 | $5.81 | $13.27 | 4,900 | — | — |
| 2022-09-27 | $5.90 | $13.47 | 5,000 | — | — |
| 2022-09-26 | $5.88 | $13.43 | 9,900 | — | — |
| 2022-09-23 | $5.85 | $13.36 | 4,100 | — | — |
| 2022-09-22 | $5.91 | $13.49 | 3,500 | — | — |
| 2022-09-21 | $6.03 | $13.77 | 5,300 | — | — |
| 2022-09-20 | $6.06 | $13.84 | 9,600 | — | — |
| 2022-09-19 | $6.14 | $14.02 | 30,500 | — | — |
| 2022-09-16 | $6.06 | $13.84 | 29,800 | — | — |
| 2022-09-15 | $6.00 | $13.70 | 21,300 | — | — |
| 2022-09-14 | $5.96 | $13.43 | 19,700 | — | — |
| 2022-09-13 | $5.96 | $13.43 | 26,800 | — | — |
| 2022-09-12 | $5.92 | $13.34 | 13,900 | — | — |
| 2022-09-09 | $5.87 | $13.22 | 3,700 | — | — |
| 2022-09-08 | $5.80 | $13.06 | 30,100 | — | — |
| 2022-09-07 | $5.83 | $13.13 | 31,000 | — | — |
| 2022-09-06 | $5.93 | $13.36 | 26,300 | — | — |
| 2022-09-02 | $6.06 | $13.65 | 9,600 | — | — |
| 2022-09-01 | $6.06 | $13.65 | 7,700 | — | — |
| 2022-08-31 | $6.14 | $13.83 | 9,300 | — | — |
| 2022-08-30 | $6.10 | $13.74 | 10,600 | — | — |
| 2022-08-29 | $6.05 | $13.63 | 11,700 | — | — |
| 2022-08-26 | $6.10 | $13.74 | 11,600 | — | — |
| 2022-08-25 | $6.08 | $13.70 | 20,000 | — | — |
| 2022-08-24 | $6.09 | $13.72 | 15,200 | — | — |
| 2022-08-23 | $6.12 | $13.79 | 4,700 | — | — |
| 2022-08-22 | $6.15 | $13.85 | 33,900 | — | — |
| 2022-08-19 | $6.26 | $14.10 | 5,700 | — | — |
| 2022-08-18 | $6.22 | $14.01 | 15,400 | — | — |
| 2022-08-17 | $6.37 | $14.35 | 18,000 | — | — |
| 2022-08-16 | $6.65 | $14.98 | 15,400 | — | — |
| 2022-08-15 | $6.57 | $14.80 | 21,300 | — | — |
| 2022-08-12 | $6.36 | $14.33 | 6,100 | — | — |
| 2022-08-11 | $6.21 | $13.99 | 78,000 | — | — |
| 2022-08-10 | $6.24 | $14.06 | 18,100 | — | — |
| 2022-08-09 | $6.25 | $14.08 | 42,600 | — | — |
| 2022-08-08 | $6.25 | $14.08 | 4,500 | — | — |
| 2022-08-05 | $6.21 | $13.99 | 8,600 | — | — |
| 2022-08-04 | $6.23 | $14.03 | 3,400 | — | — |
| 2022-08-03 | $6.22 | $14.01 | 19,500 | — | — |
| 2022-08-02 | $6.25 | $14.08 | 68,500 | — | — |
| 2022-08-01 | $6.57 | $14.80 | 6,500 | — | — |
| 2022-07-29 | $6.52 | $14.69 | 5,600 | — | — |
| 2022-07-28 | $6.53 | $14.71 | 2,600 | — | — |
| 2022-07-27 | $6.47 | $14.57 | 4,600 | — | — |
| 2022-07-26 | $6.51 | $14.66 | 4,300 | — | — |
| 2022-07-25 | $6.54 | $14.73 | 5,500 | — | — |
| 2022-07-22 | $6.53 | $14.71 | 5,600 | — | — |
| 2022-07-21 | $6.51 | $14.66 | 2,000 | — | — |
| 2022-07-20 | $6.51 | $14.66 | 5,500 | — | — |
| 2022-07-19 | $6.47 | $14.57 | 3,200 | — | — |
| 2022-07-18 | $6.36 | $14.33 | 18,300 | — | — |
| 2022-07-15 | $6.44 | $14.51 | 9,400 | — | — |
| 2022-07-14 | $6.46 | $14.55 | 19,400 | — | — |
| 2022-07-13 | $6.48 | $14.60 | 2,100 | — | — |
| 2022-07-12 | $6.50 | $14.64 | 2,600 | — | — |
| 2022-07-11 | $6.48 | $14.60 | 2,600 | — | — |
| 2022-07-08 | $6.49 | $14.62 | 18,700 | — | — |
| 2022-07-07 | $6.32 | $14.24 | 3,600 | — | — |
| 2022-07-06 | $6.27 | $14.12 | 5,800 | — | — |
| 2022-07-05 | $6.18 | $13.92 | 14,100 | — | — |
| 2022-07-01 | $6.28 | $14.15 | 5,500 | — | — |
| 2022-06-30 | $6.26 | $14.10 | 4,500 | — | — |
| 2022-06-29 | $6.21 | $13.99 | 3,400 | — | — |
| 2022-06-28 | $6.24 | $14.06 | 2,200 | — | — |
| 2022-06-27 | $6.17 | $13.90 | 4,100 | — | — |
| 2022-06-24 | $6.13 | $13.81 | 6,800 | — | — |
| 2022-06-23 | $6.17 | $13.90 | 5,100 | — | — |
| 2022-06-22 | $6.12 | $13.79 | 4,300 | — | — |
| 2022-06-21 | $6.12 | $13.79 | 14,700 | — | — |
| 2022-06-17 | $6.49 | $14.62 | 52,700 | — | — |
| 2022-06-16 | $6.01 | $13.54 | 18,200 | — | — |
| 2022-06-15 | $6.18 | $13.74 | 4,100 | — | — |
| 2022-06-14 | $6.10 | $13.56 | 25,900 | — | — |
| 2022-06-13 | $6.31 | $14.03 | 30,600 | — | — |
| 2022-06-10 | $6.50 | $14.45 | 11,100 | — | — |
| 2022-06-09 | $6.53 | $14.52 | 12,200 | — | — |
| 2022-06-08 | $6.70 | $14.90 | 86,500 | — | — |
| 2022-06-07 | $6.54 | $14.54 | 11,200 | — | — |
| 2022-06-06 | $6.49 | $14.43 | 16,700 | — | — |
| 2022-06-03 | $6.34 | $14.10 | 4,100 | — | — |
| 2022-06-02 | $6.26 | $13.92 | 4,300 | — | — |
| 2022-06-01 | $6.17 | $13.72 | 23,300 | — | — |
| 2022-05-31 | $6.18 | $13.74 | 32,600 | — | — |
| 2022-05-27 | $6.14 | $13.65 | 18,600 | — | — |
| 2022-05-26 | $6.10 | $13.56 | 15,100 | — | — |
| 2022-05-25 | $6.00 | $13.34 | 24,900 | — | — |
| 2022-05-24 | $6.00 | $13.34 | 8,400 | — | — |
| 2022-05-23 | $6.02 | $13.38 | 13,100 | — | — |
| 2022-05-20 | $5.98 | $13.30 | 5,800 | — | — |
| 2022-05-19 | $6.00 | $13.34 | 11,700 | — | — |
| 2022-05-18 | $5.97 | $13.27 | 19,800 | — | — |
| 2022-05-17 | $6.10 | $13.56 | 8,300 | — | — |
| 2022-05-16 | $6.03 | $13.41 | 5,700 | — | — |
| 2022-05-13 | $6.04 | $13.43 | 3,800 | — | — |
| 2022-05-12 | $6.02 | $13.38 | 16,100 | — | — |
| 2022-05-11 | $6.05 | $13.45 | 5,000 | — | — |
| 2022-05-10 | $6.00 | $13.34 | 11,800 | — | — |
| 2022-05-09 | $6.07 | $13.50 | 5,900 | — | — |
| 2022-05-06 | $6.09 | $13.54 | 1,700 | — | — |
| 2022-05-05 | $6.16 | $13.70 | 10,000 | — | — |
| 2022-05-04 | $6.14 | $13.65 | 6,300 | — | — |
| 2022-05-03 | $6.11 | $13.59 | 23,400 | — | — |
| 2022-05-02 | $6.20 | $13.79 | 29,900 | — | — |
| 2022-04-29 | $6.26 | $13.92 | 7,800 | — | — |
| 2022-04-28 | $6.17 | $13.72 | 24,800 | — | — |
| 2022-04-27 | $6.26 | $13.92 | 22,200 | — | — |
| 2022-04-26 | $6.39 | $14.21 | 18,900 | — | — |
| 2022-04-25 | $6.35 | $14.12 | 4,800 | — | — |
| 2022-04-22 | $6.39 | $14.21 | 10,600 | — | — |
| 2022-04-21 | $6.40 | $14.23 | 4,100 | — | — |
| 2022-04-20 | $6.44 | $14.32 | 4,700 | — | — |
| 2022-04-19 | $6.42 | $14.27 | 13,100 | — | — |
| 2022-04-18 | $6.40 | $14.23 | 3,200 | — | — |
| 2022-04-14 | $6.42 | $14.27 | 4,200 | — | — |
| 2022-04-13 | $6.38 | $14.19 | 17,900 | — | — |
| 2022-04-12 | $6.37 | $14.16 | 5,400 | — | — |
| 2022-04-11 | $6.34 | $14.10 | 23,800 | — | — |
| 2022-04-08 | $6.46 | $14.36 | 5,600 | — | — |
| 2022-04-07 | $6.39 | $14.21 | 15,300 | — | — |
| 2022-04-06 | $6.43 | $14.30 | 12,500 | — | — |
| 2022-04-05 | $6.47 | $14.39 | 11,400 | — | — |
| 2022-04-04 | $6.54 | $14.54 | 19,900 | — | — |
| 2022-04-01 | $6.50 | $14.45 | 3,800 | — | — |
| 2022-03-31 | $6.51 | $14.47 | 1,800 | — | — |
| 2022-03-30 | $6.50 | $14.45 | 10,200 | — | — |
| 2022-03-29 | $6.46 | $14.36 | 9,000 | — | — |
| 2022-03-28 | $6.44 | $14.32 | 18,000 | — | — |
| 2022-03-25 | $6.27 | $13.94 | 90,300 | — | — |
| 2022-03-24 | $6.50 | $14.45 | 9,300 | — | — |
| 2022-03-23 | $6.52 | $14.50 | 16,600 | — | — |
| 2022-03-22 | $6.54 | $14.54 | 20,600 | — | — |
| 2022-03-21 | $6.54 | $14.54 | 12,200 | — | — |
| 2022-03-18 | $6.56 | $14.59 | 10,400 | — | — |
| 2022-03-17 | $6.55 | $14.56 | 3,800 | — | — |
| 2022-03-16 | $6.48 | $14.23 | 12,000 | — | — |
| 2022-03-15 | $6.50 | $14.27 | 8,600 | — | — |
| 2022-03-14 | $6.47 | $14.21 | 15,800 | — | — |
| 2022-03-11 | $6.49 | $14.25 | 56,700 | — | — |
| 2022-03-10 | $6.52 | $14.32 | 14,100 | — | — |
| 2022-03-09 | $6.53 | $14.34 | 17,600 | — | — |
| 2022-03-08 | $6.47 | $14.21 | 36,900 | — | — |
| 2022-03-07 | $6.49 | $14.25 | 46,900 | — | — |
| 2022-03-04 | $6.68 | $14.67 | 15,800 | — | — |
| 2022-03-03 | $6.72 | $14.76 | 20,400 | — | — |
| 2022-03-02 | $6.83 | $15.00 | 23,100 | — | — |
| 2022-03-01 | $6.72 | $14.76 | 29,700 | — | — |
| 2022-02-28 | $6.72 | $14.76 | 62,300 | — | — |
| 2022-02-25 | $6.75 | $14.82 | 12,800 | — | — |
| 2022-02-24 | $6.77 | $14.87 | 20,500 | — | — |
| 2022-02-23 | $6.75 | $14.82 | 18,200 | — | — |
| 2022-02-22 | $6.78 | $14.89 | 41,100 | — | — |
| 2022-02-18 | $6.88 | $15.11 | 22,200 | — | — |
| 2022-02-17 | $6.99 | $15.35 | 8,700 | — | — |
| 2022-02-16 | $7.00 | $15.37 | 15,800 | — | — |
| 2022-02-15 | $6.99 | $15.35 | 3,700 | — | — |
| 2022-02-14 | $6.96 | $15.28 | 13,800 | — | — |
| 2022-02-11 | $7.01 | $15.39 | 16,400 | — | — |
| 2022-02-10 | $6.96 | $15.28 | 51,400 | — | — |
| 2022-02-09 | $7.07 | $15.53 | 82,400 | — | — |
| 2022-02-08 | $6.79 | $14.91 | 6,500 | — | — |
| 2022-02-07 | $6.80 | $14.93 | 18,700 | — | — |
| 2022-02-04 | $6.84 | $15.02 | 14,700 | — | — |
| 2022-02-03 | $6.85 | $15.04 | 20,700 | — | — |
| 2022-02-02 | $7.10 | $15.59 | 22,400 | — | — |
| 2022-02-01 | $6.93 | $15.22 | 13,700 | — | — |
| 2022-01-31 | $6.90 | $15.15 | 13,900 | — | — |
| 2022-01-28 | $6.84 | $15.02 | 34,500 | — | — |
| 2022-01-27 | $6.89 | $15.13 | 18,800 | — | — |
| 2022-01-26 | $6.90 | $15.15 | 19,700 | — | — |
| 2022-01-25 | $7.00 | $15.37 | 21,600 | — | — |
| 2022-01-24 | $6.92 | $15.20 | 14,800 | — | — |
| 2022-01-21 | $7.02 | $15.42 | 23,500 | — | — |
| 2022-01-20 | $7.04 | $15.46 | 10,300 | — | — |
| 2022-01-19 | $7.11 | $15.61 | 16,900 | — | — |
| 2022-01-18 | $6.99 | $15.35 | 10,500 | — | — |
| 2022-01-14 | $7.12 | $15.64 | 2,700 | — | — |
| 2022-01-13 | $7.13 | $15.66 | 5,700 | — | — |
| 2022-01-12 | $7.11 | $15.61 | 7,500 | — | — |
| 2022-01-11 | $7.19 | $15.79 | 5,500 | — | — |
| 2022-01-10 | $7.19 | $15.79 | 10,500 | — | — |
| 2022-01-07 | $7.25 | $15.92 | 6,000 | — | — |
| 2022-01-06 | $7.27 | $15.96 | 15,300 | — | — |
| 2022-01-05 | $7.26 | $15.94 | 9,700 | — | — |
| 2022-01-04 | $7.25 | $15.92 | 16,200 | — | — |
| 2022-01-03 | $7.30 | $16.03 | 12,400 | — | — |