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
- 1983-08-30 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 | $4.59 | $7.25 | 64,600 | — | — |
| 2022-12-29 | $4.54 | $7.17 | 54,000 | — | — |
| 2022-12-28 | $4.59 | $7.25 | 25,600 | — | — |
| 2022-12-27 | $4.64 | $7.33 | 29,100 | — | — |
| 2022-12-23 | $4.63 | $7.31 | 21,600 | — | — |
| 2022-12-22 | $4.68 | $7.39 | 18,600 | — | — |
| 2022-12-21 | $4.61 | $7.28 | 16,900 | — | — |
| 2022-12-20 | $4.49 | $7.09 | 16,800 | — | — |
| 2022-12-19 | $4.41 | $6.97 | 16,500 | — | — |
| 2022-12-16 | $4.50 | $7.11 | 39,500 | — | — |
| 2022-12-15 | $4.48 | $7.08 | 20,100 | — | — |
| 2022-12-14 | $4.58 | $7.23 | 52,100 | — | — |
| 2022-12-13 | $4.53 | $7.16 | 86,200 | — | — |
| 2022-12-12 | $4.67 | $7.38 | 27,900 | — | — |
| 2022-12-09 | $4.70 | $7.42 | 17,700 | — | — |
| 2022-12-08 | $4.75 | $7.50 | 52,400 | — | — |
| 2022-12-07 | $4.82 | $7.61 | 16,000 | — | — |
| 2022-12-06 | $4.93 | $7.79 | 5,700 | — | — |
| 2022-12-05 | $4.95 | $7.82 | 23,700 | — | — |
| 2022-12-02 | $4.96 | $7.83 | 45,000 | — | — |
| 2022-12-01 | $5.15 | $8.13 | 8,000 | — | — |
| 2022-11-30 | $5.13 | $8.10 | 27,300 | — | — |
| 2022-11-29 | $5.05 | $7.98 | 56,500 | — | — |
| 2022-11-28 | $5.13 | $8.10 | 21,200 | — | — |
| 2022-11-25 | $5.13 | $8.10 | 2,900 | — | — |
| 2022-11-23 | $5.31 | $8.39 | 52,200 | — | — |
| 2022-11-22 | $5.44 | $8.59 | 118,600 | — | — |
| 2022-11-21 | $5.28 | $8.34 | 8,900 | — | — |
| 2022-11-18 | $5.18 | $8.18 | 3,400 | — | — |
| 2022-11-17 | $5.20 | $8.21 | 7,500 | — | — |
| 2022-11-16 | $5.24 | $8.28 | 15,800 | — | — |
| 2022-11-15 | $5.16 | $8.15 | 29,300 | — | — |
| 2022-11-14 | $5.08 | $8.02 | 13,600 | — | — |
| 2022-11-11 | $5.14 | $8.12 | 26,500 | — | — |
| 2022-11-10 | $4.93 | $7.79 | 27,900 | — | — |
| 2022-11-09 | $4.94 | $7.80 | 2,200 | — | — |
| 2022-11-08 | $4.86 | $7.68 | 3,300 | — | — |
| 2022-11-07 | $4.96 | $7.83 | 9,800 | — | — |
| 2022-11-04 | $5.01 | $7.91 | 9,700 | — | — |
| 2022-11-03 | $5.03 | $7.94 | 9,600 | — | — |
| 2022-11-02 | $5.05 | $7.98 | 26,500 | — | — |
| 2022-11-01 | $5.06 | $7.99 | 37,900 | — | — |
| 2022-10-31 | $5.02 | $7.93 | 16,300 | — | — |
| 2022-10-28 | $4.99 | $7.88 | 26,600 | — | — |
| 2022-10-27 | $4.78 | $7.55 | 142,400 | — | — |
| 2022-10-26 | $4.32 | $6.82 | 142,400 | — | — |
| 2022-10-25 | $3.97 | $6.27 | 35,800 | — | — |
| 2022-10-24 | $4.02 | $6.35 | 52,300 | — | — |
| 2022-10-21 | $4.02 | $6.35 | 50,700 | — | — |
| 2022-10-20 | $4.08 | $6.44 | 55,300 | — | — |
| 2022-10-19 | $4.09 | $6.46 | 37,700 | — | — |
| 2022-10-18 | $4.38 | $6.92 | 4,000 | — | — |
| 2022-10-17 | $4.38 | $6.92 | 7,500 | — | — |
| 2022-10-14 | $4.35 | $6.87 | 6,800 | — | — |
| 2022-10-13 | $4.38 | $6.92 | 28,900 | — | — |
| 2022-10-12 | $4.31 | $6.81 | 8,400 | — | — |
| 2022-10-11 | $4.33 | $6.84 | 6,600 | — | — |
| 2022-10-10 | $4.35 | $6.87 | 3,100 | — | — |
| 2022-10-07 | $4.28 | $6.76 | 3,400 | — | — |
| 2022-10-06 | $4.40 | $6.95 | 11,800 | — | — |
| 2022-10-05 | $4.53 | $7.16 | 14,600 | — | — |
| 2022-10-04 | $4.52 | $7.14 | 18,300 | — | — |
| 2022-10-03 | $4.57 | $7.22 | 9,900 | — | — |
| 2022-09-30 | $4.36 | $6.89 | 9,500 | — | — |
| 2022-09-29 | $4.31 | $6.81 | 18,400 | — | — |
| 2022-09-28 | $4.38 | $6.92 | 8,800 | — | — |
| 2022-09-27 | $4.34 | $6.86 | 14,700 | — | — |
| 2022-09-26 | $4.35 | $6.87 | 22,300 | — | — |
| 2022-09-23 | $4.44 | $7.01 | 93,400 | — | — |
| 2022-09-22 | $4.58 | $7.23 | 33,300 | — | — |
| 2022-09-21 | $4.57 | $7.22 | 15,900 | — | — |
| 2022-09-20 | $4.68 | $7.39 | 13,400 | — | — |
| 2022-09-19 | $4.75 | $7.50 | 18,600 | — | — |
| 2022-09-16 | $4.57 | $7.22 | 21,300 | — | — |
| 2022-09-15 | $4.57 | $7.22 | 9,700 | — | — |
| 2022-09-14 | $4.53 | $7.16 | 14,400 | — | — |
| 2022-09-13 | $4.61 | $7.28 | 26,300 | — | — |
| 2022-09-12 | $4.61 | $7.28 | 5,100 | — | — |
| 2022-09-09 | $4.63 | $7.31 | 12,900 | — | — |
| 2022-09-08 | $4.64 | $7.33 | 39,100 | — | — |
| 2022-09-07 | $4.55 | $7.19 | 13,600 | — | — |
| 2022-09-06 | $4.58 | $7.23 | 22,400 | — | — |
| 2022-09-02 | $4.60 | $7.27 | 8,200 | — | — |
| 2022-09-01 | $4.73 | $7.47 | 87,500 | — | — |
| 2022-08-31 | $4.60 | $7.27 | 48,300 | — | — |
| 2022-08-30 | $4.83 | $7.63 | 13,600 | — | — |
| 2022-08-29 | $4.87 | $7.69 | 21,100 | — | — |
| 2022-08-26 | $4.78 | $7.55 | 28,800 | — | — |
| 2022-08-25 | $4.88 | $7.71 | 5,000 | — | — |
| 2022-08-24 | $4.87 | $7.69 | 9,600 | — | — |
| 2022-08-23 | $4.88 | $7.71 | 7,800 | — | — |
| 2022-08-22 | $4.86 | $7.68 | 20,300 | — | — |
| 2022-08-19 | $5.00 | $7.90 | 19,900 | — | — |
| 2022-08-18 | $5.00 | $7.90 | 15,000 | — | — |
| 2022-08-17 | $5.00 | $7.90 | 16,300 | — | — |
| 2022-08-16 | $5.09 | $8.04 | 29,500 | — | — |
| 2022-08-15 | $4.99 | $7.88 | 16,800 | — | — |
| 2022-08-12 | $5.06 | $7.99 | 17,600 | — | — |
| 2022-08-11 | $5.19 | $8.20 | 6,800 | — | — |
| 2022-08-10 | $5.06 | $7.99 | 21,900 | — | — |
| 2022-08-09 | $5.01 | $7.91 | 23,900 | — | — |
| 2022-08-08 | $4.94 | $7.80 | 40,700 | — | — |
| 2022-08-05 | $4.91 | $7.76 | 47,800 | — | — |
| 2022-08-04 | $4.96 | $7.83 | 76,800 | — | — |
| 2022-08-03 | $5.05 | $7.98 | 139,400 | — | — |
| 2022-08-02 | $5.04 | $7.96 | 5,600 | — | — |
| 2022-08-01 | $5.07 | $8.01 | 25,200 | — | — |
| 2022-07-29 | $5.02 | $7.93 | 29,200 | — | — |
| 2022-07-28 | $5.37 | $8.48 | 20,300 | — | — |
| 2022-07-27 | $5.35 | $8.45 | 21,800 | — | — |
| 2022-07-26 | $5.11 | $8.07 | 18,000 | — | — |
| 2022-07-25 | $4.97 | $7.85 | 35,000 | — | — |
| 2022-07-22 | $5.00 | $7.90 | 56,100 | — | — |
| 2022-07-21 | $5.10 | $8.06 | 54,300 | — | — |
| 2022-07-20 | $4.88 | $7.71 | 325,800 | — | — |
| 2022-07-19 | $4.54 | $7.17 | 137,100 | — | — |
| 2022-07-18 | $4.63 | $7.31 | 73,900 | — | — |
| 2022-07-15 | $4.69 | $7.41 | 50,500 | — | — |
| 2022-07-14 | $4.68 | $7.39 | 127,800 | — | — |
| 2022-07-13 | $4.45 | $7.03 | 121,800 | — | — |
| 2022-07-12 | $4.30 | $6.79 | 124,400 | — | — |
| 2022-07-11 | $4.28 | $6.76 | 39,400 | — | — |
| 2022-07-08 | $4.41 | $6.97 | 20,000 | — | — |
| 2022-07-07 | $4.22 | $6.67 | 43,200 | — | — |
| 2022-07-06 | $4.12 | $6.51 | 42,800 | — | — |
| 2022-07-05 | $4.16 | $6.57 | 139,200 | — | — |
| 2022-07-01 | $4.24 | $6.70 | 51,400 | — | — |
| 2022-06-30 | $4.30 | $6.79 | 311,800 | — | — |
| 2022-06-29 | $5.03 | $7.94 | 62,900 | — | — |
| 2022-06-28 | $5.19 | $8.20 | 36,500 | — | — |
| 2022-06-27 | $5.19 | $8.20 | 58,800 | — | — |
| 2022-06-24 | $5.26 | $8.31 | 53,800 | — | — |
| 2022-06-23 | $4.95 | $7.82 | 28,500 | — | — |
| 2022-06-22 | $4.92 | $7.77 | 64,500 | — | — |
| 2022-06-21 | $5.11 | $8.07 | 14,800 | — | — |
| 2022-06-17 | $5.06 | $7.99 | 48,300 | — | — |
| 2022-06-16 | $5.10 | $8.06 | 31,100 | — | — |
| 2022-06-15 | $5.21 | $8.23 | 30,600 | — | — |
| 2022-06-14 | $5.25 | $8.29 | 25,200 | — | — |
| 2022-06-13 | $5.27 | $8.32 | 66,600 | — | — |
| 2022-06-10 | $5.43 | $8.58 | 30,500 | — | — |
| 2022-06-09 | $5.43 | $8.58 | 21,800 | — | — |
| 2022-06-08 | $5.60 | $8.85 | 58,000 | — | — |
| 2022-06-07 | $5.55 | $8.77 | 138,100 | — | — |
| 2022-06-06 | $5.56 | $8.78 | 17,700 | — | — |
| 2022-06-03 | $5.51 | $8.70 | 19,000 | — | — |
| 2022-06-02 | $5.56 | $8.78 | 58,800 | — | — |
| 2022-06-01 | $5.53 | $8.73 | 12,500 | — | — |
| 2022-05-31 | $5.55 | $8.77 | 31,800 | — | — |
| 2022-05-27 | $5.55 | $8.77 | 24,800 | — | — |
| 2022-05-26 | $5.50 | $8.69 | 77,600 | — | — |
| 2022-05-25 | $5.45 | $8.61 | 59,500 | — | — |
| 2022-05-24 | $5.33 | $8.42 | 38,900 | — | — |
| 2022-05-23 | $5.36 | $8.47 | 28,100 | — | — |
| 2022-05-20 | $5.36 | $8.47 | 24,500 | — | — |
| 2022-05-19 | $5.50 | $8.69 | 19,700 | — | — |
| 2022-05-18 | $5.58 | $8.81 | 58,700 | — | — |
| 2022-05-17 | $5.71 | $9.02 | 65,200 | — | — |
| 2022-05-16 | $5.84 | $9.22 | 18,300 | — | — |
| 2022-05-13 | $5.89 | $9.30 | 40,100 | — | — |
| 2022-05-12 | $5.78 | $9.13 | 37,700 | — | — |
| 2022-05-11 | $5.81 | $9.18 | 43,100 | — | — |
| 2022-05-10 | $5.93 | $9.37 | 44,000 | — | — |
| 2022-05-09 | $6.05 | $9.56 | 47,700 | — | — |
| 2022-05-06 | $6.16 | $9.73 | 82,500 | — | — |
| 2022-05-05 | $6.24 | $9.86 | 75,600 | — | — |
| 2022-05-04 | $5.81 | $9.18 | 95,400 | — | — |
| 2022-05-03 | $6.03 | $9.52 | 101,900 | — | — |
| 2022-05-02 | $6.25 | $9.87 | 71,100 | — | — |
| 2022-04-29 | $6.46 | $10.20 | 32,200 | — | — |
| 2022-04-28 | $6.49 | $10.25 | 185,500 | — | — |
| 2022-04-27 | $6.66 | $10.52 | 105,700 | — | — |
| 2022-04-26 | $6.82 | $10.77 | 178,700 | — | — |
| 2022-04-25 | $7.60 | $12.00 | 24,600 | — | — |
| 2022-04-22 | $7.63 | $12.05 | 15,000 | — | — |
| 2022-04-21 | $7.65 | $12.08 | 46,900 | — | — |
| 2022-04-20 | $7.66 | $12.10 | 28,300 | — | — |
| 2022-04-19 | $7.61 | $12.02 | 15,400 | — | — |
| 2022-04-18 | $7.65 | $12.08 | 12,400 | — | — |
| 2022-04-14 | $7.70 | $12.16 | 8,300 | — | — |
| 2022-04-13 | $7.68 | $12.13 | 16,500 | — | — |
| 2022-04-12 | $7.61 | $12.02 | 29,400 | — | — |
| 2022-04-11 | $7.64 | $12.07 | 31,500 | — | — |
| 2022-04-08 | $7.69 | $12.15 | 55,700 | — | — |
| 2022-04-07 | $7.81 | $12.15 | 43,400 | — | — |
| 2022-04-06 | $7.85 | $12.22 | 30,000 | — | — |
| 2022-04-05 | $7.86 | $12.23 | 39,700 | — | — |
| 2022-04-04 | $7.93 | $12.34 | 25,100 | — | — |
| 2022-04-01 | $7.93 | $12.34 | 18,000 | — | — |
| 2022-03-31 | $7.94 | $12.36 | 22,500 | — | — |
| 2022-03-30 | $8.13 | $12.65 | 12,900 | — | — |
| 2022-03-29 | $8.08 | $12.57 | 21,800 | — | — |
| 2022-03-28 | $8.16 | $12.70 | 46,000 | — | — |
| 2022-03-25 | $7.92 | $12.33 | 85,100 | — | — |
| 2022-03-24 | $7.90 | $12.29 | 35,400 | — | — |
| 2022-03-23 | $7.94 | $12.36 | 19,400 | — | — |
| 2022-03-22 | $7.98 | $12.42 | 20,800 | — | — |
| 2022-03-21 | $7.85 | $12.22 | 13,900 | — | — |
| 2022-03-18 | $7.94 | $12.36 | 50,500 | — | — |
| 2022-03-17 | $7.98 | $12.42 | 4,900 | — | — |
| 2022-03-16 | $7.97 | $12.40 | 14,200 | — | — |
| 2022-03-15 | $7.87 | $12.25 | 14,700 | — | — |
| 2022-03-14 | $7.89 | $12.28 | 26,400 | — | — |
| 2022-03-11 | $7.83 | $12.19 | 27,800 | — | — |
| 2022-03-10 | $7.83 | $12.19 | 11,300 | — | — |
| 2022-03-09 | $7.98 | $12.42 | 23,700 | — | — |
| 2022-03-08 | $7.78 | $12.11 | 21,900 | — | — |
| 2022-03-07 | $7.76 | $12.08 | 94,900 | — | — |
| 2022-03-04 | $7.85 | $12.22 | 51,000 | — | — |
| 2022-03-03 | $7.90 | $12.29 | 118,400 | — | — |
| 2022-03-02 | $8.19 | $12.75 | 44,900 | — | — |
| 2022-03-01 | $8.11 | $12.62 | 40,200 | — | — |
| 2022-02-28 | $8.12 | $12.64 | 56,000 | — | — |
| 2022-02-25 | $8.13 | $12.65 | 32,100 | — | — |
| 2022-02-24 | $8.42 | $13.10 | 40,600 | — | — |
| 2022-02-23 | $8.13 | $12.65 | 32,400 | — | — |
| 2022-02-22 | $8.09 | $12.59 | 49,300 | — | — |
| 2022-02-18 | $8.27 | $12.87 | 28,000 | — | — |
| 2022-02-17 | $8.37 | $13.03 | 29,700 | — | — |
| 2022-02-16 | $8.40 | $13.07 | 21,300 | — | — |
| 2022-02-15 | $8.50 | $13.23 | 31,100 | — | — |
| 2022-02-14 | $8.25 | $12.84 | 85,800 | — | — |
| 2022-02-11 | $8.56 | $13.32 | 44,300 | — | — |
| 2022-02-10 | $8.63 | $13.43 | 21,800 | — | — |
| 2022-02-09 | $8.59 | $13.37 | 38,000 | — | — |
| 2022-02-08 | $8.64 | $13.45 | 25,600 | — | — |
| 2022-02-07 | $8.66 | $13.48 | 37,600 | — | — |
| 2022-02-04 | $8.58 | $13.35 | 22,900 | — | — |
| 2022-02-03 | $8.66 | $13.48 | 30,200 | — | — |
| 2022-02-02 | $8.74 | $13.60 | 34,300 | — | — |
| 2022-02-01 | $9.07 | $14.12 | 15,300 | — | — |
| 2022-01-31 | $9.05 | $14.08 | 33,800 | — | — |
| 2022-01-28 | $8.77 | $13.65 | 27,300 | — | — |
| 2022-01-27 | $8.70 | $13.54 | 15,100 | — | — |
| 2022-01-26 | $8.90 | $13.85 | 16,500 | — | — |
| 2022-01-25 | $8.77 | $13.65 | 29,300 | — | — |
| 2022-01-24 | $8.83 | $13.74 | 41,400 | — | — |
| 2022-01-21 | $8.72 | $13.57 | 41,700 | — | — |
| 2022-01-20 | $8.63 | $13.43 | 54,400 | — | — |
| 2022-01-19 | $8.97 | $13.96 | 17,400 | — | — |
| 2022-01-18 | $9.12 | $14.19 | 47,800 | — | — |
| 2022-01-14 | $9.10 | $14.16 | 63,500 | — | — |
| 2022-01-13 | $9.20 | $14.32 | 52,600 | — | — |
| 2022-01-12 | $9.04 | $14.07 | 40,200 | — | — |
| 2022-01-11 | $9.34 | $14.54 | 24,200 | — | — |
| 2022-01-10 | $9.30 | $14.47 | 68,700 | — | — |
| 2022-01-07 | $9.96 | $15.32 | 62,000 | — | — |
| 2022-01-06 | $9.55 | $14.69 | 16,600 | — | — |
| 2022-01-05 | $9.63 | $14.81 | 23,600 | — | — |
| 2022-01-04 | $9.80 | $15.08 | 20,500 | — | — |
| 2022-01-03 | $10.02 | $15.41 | 24,300 | — | — |