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
- 1980-03-18 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 | $3.28 | $3.28 | 62,300 | — | — |
| 2022-12-29 | $3.17 | $3.17 | 60,700 | — | — |
| 2022-12-28 | $3.10 | $3.10 | 40,600 | — | — |
| 2022-12-27 | $3.07 | $3.07 | 22,300 | — | — |
| 2022-12-23 | $3.33 | $3.33 | 16,800 | — | — |
| 2022-12-22 | $3.29 | $3.29 | 12,500 | — | — |
| 2022-12-21 | $3.56 | $3.56 | 31,800 | — | — |
| 2022-12-20 | $3.55 | $3.55 | 28,000 | — | — |
| 2022-12-19 | $3.53 | $3.53 | 20,000 | — | — |
| 2022-12-16 | $3.56 | $3.56 | 41,600 | — | — |
| 2022-12-15 | $3.69 | $3.69 | 19,900 | — | — |
| 2022-12-14 | $3.68 | $3.68 | 23,600 | — | — |
| 2022-12-13 | $3.70 | $3.70 | 41,900 | — | — |
| 2022-12-12 | $3.57 | $3.57 | 38,000 | — | — |
| 2022-12-09 | $3.65 | $3.65 | 106,000 | — | — |
| 2022-12-08 | $3.53 | $3.53 | 82,800 | — | — |
| 2022-12-07 | $3.53 | $3.53 | 91,600 | — | — |
| 2022-12-06 | $3.42 | $3.42 | 73,700 | — | — |
| 2022-12-05 | $3.43 | $3.43 | 10,900 | — | — |
| 2022-12-02 | $3.54 | $3.54 | 26,000 | — | — |
| 2022-12-01 | $3.45 | $3.45 | 19,900 | — | — |
| 2022-11-30 | $3.42 | $3.42 | 28,500 | — | — |
| 2022-11-29 | $3.60 | $3.60 | 71,900 | — | — |
| 2022-11-28 | $3.65 | $3.65 | 44,700 | — | — |
| 2022-11-25 | $3.90 | $3.90 | 25,700 | — | — |
| 2022-11-23 | $3.92 | $3.92 | 11,700 | — | — |
| 2022-11-22 | $3.96 | $3.96 | 14,500 | — | — |
| 2022-11-21 | $4.04 | $4.04 | 18,700 | — | — |
| 2022-11-18 | $4.28 | $4.28 | 7,800 | — | — |
| 2022-11-17 | $4.28 | $4.28 | 6,600 | — | — |
| 2022-11-16 | $4.31 | $4.31 | 27,000 | — | — |
| 2022-11-15 | $4.26 | $4.26 | 16,900 | — | — |
| 2022-11-14 | $4.38 | $4.38 | 15,500 | — | — |
| 2022-11-11 | $4.35 | $4.35 | 27,300 | — | — |
| 2022-11-10 | $4.25 | $4.25 | 55,200 | — | — |
| 2022-11-09 | $4.64 | $4.64 | 27,100 | — | — |
| 2022-11-08 | $5.10 | $5.10 | 19,800 | — | — |
| 2022-11-07 | $5.17 | $5.17 | 50,500 | — | — |
| 2022-11-04 | $5.50 | $5.50 | 24,300 | — | — |
| 2022-11-03 | $5.75 | $5.75 | 23,400 | — | — |
| 2022-11-02 | $5.72 | $5.72 | 18,800 | — | — |
| 2022-11-01 | $6.01 | $6.01 | 66,800 | — | — |
| 2022-10-31 | $6.10 | $6.10 | 62,900 | — | — |
| 2022-10-28 | $6.00 | $6.00 | 45,200 | — | — |
| 2022-10-27 | $6.21 | $6.21 | 36,900 | — | — |
| 2022-10-26 | $6.18 | $6.18 | 31,200 | — | — |
| 2022-10-25 | $6.21 | $6.21 | 22,500 | — | — |
| 2022-10-24 | $6.30 | $6.30 | 9,800 | — | — |
| 2022-10-21 | $6.30 | $6.30 | 3,000 | — | — |
| 2022-10-20 | $6.37 | $6.37 | 24,000 | — | — |
| 2022-10-19 | $6.37 | $6.37 | 11,200 | — | — |
| 2022-10-18 | $6.52 | $6.52 | 12,700 | — | — |
| 2022-10-17 | $6.45 | $6.45 | 7,100 | — | — |
| 2022-10-14 | $6.47 | $6.47 | 11,900 | — | — |
| 2022-10-13 | $6.53 | $6.53 | 48,500 | — | — |
| 2022-10-12 | $6.24 | $6.24 | 28,400 | — | — |
| 2022-10-11 | $6.30 | $6.30 | 61,200 | — | — |
| 2022-10-10 | $6.76 | $6.76 | 14,600 | — | — |
| 2022-10-07 | $6.92 | $6.92 | 107,300 | — | — |
| 2022-10-06 | $6.84 | $6.84 | 62,100 | — | — |
| 2022-10-05 | $7.21 | $7.21 | 75,100 | — | — |
| 2022-10-04 | $7.00 | $7.00 | 97,900 | — | — |
| 2022-10-03 | $6.91 | $6.91 | 96,300 | — | — |
| 2022-09-30 | $6.84 | $6.84 | 142,400 | — | — |
| 2022-09-29 | $7.00 | $7.00 | 74,500 | — | — |
| 2022-09-28 | $6.89 | $6.89 | 72,200 | — | — |
| 2022-09-27 | $6.62 | $6.62 | 25,100 | — | — |
| 2022-09-26 | $6.68 | $6.68 | 19,400 | — | — |
| 2022-09-23 | $6.85 | $6.85 | 49,200 | — | — |
| 2022-09-22 | $7.00 | $7.00 | 50,500 | — | — |
| 2022-09-21 | $6.88 | $6.88 | 72,800 | — | — |
| 2022-09-20 | $7.03 | $7.03 | 74,200 | — | — |
| 2022-09-19 | $6.91 | $6.91 | 133,900 | — | — |
| 2022-09-16 | $6.92 | $6.92 | 365,100 | — | — |
| 2022-09-15 | $6.39 | $6.39 | 521,500 | — | — |
| 2022-09-14 | $5.93 | $5.93 | 1,432,100 | — | — |
| 2022-09-13 | $6.05 | $6.05 | 136,200 | — | — |
| 2022-09-12 | $6.32 | $6.32 | 222,300 | — | — |
| 2022-09-09 | $5.88 | $5.88 | 31,300 | — | — |
| 2022-09-08 | $5.87 | $5.87 | 18,000 | — | — |
| 2022-09-07 | $5.75 | $5.75 | 15,500 | — | — |
| 2022-09-06 | $5.63 | $5.63 | 26,500 | — | — |
| 2022-09-02 | $5.76 | $5.76 | 9,400 | — | — |
| 2022-09-01 | $5.77 | $5.77 | 15,000 | — | — |
| 2022-08-31 | $5.96 | $5.96 | 28,000 | — | — |
| 2022-08-30 | $5.80 | $5.80 | 31,000 | — | — |
| 2022-08-29 | $6.09 | $6.09 | 42,800 | — | — |
| 2022-08-26 | $6.00 | $6.00 | 14,900 | — | — |
| 2022-08-25 | $6.29 | $6.29 | 22,800 | — | — |
| 2022-08-24 | $6.25 | $6.25 | 33,700 | — | — |
| 2022-08-23 | $6.23 | $6.23 | 76,800 | — | — |
| 2022-08-22 | $6.27 | $6.27 | 113,600 | — | — |
| 2022-08-19 | $6.20 | $6.20 | 41,200 | — | — |
| 2022-08-18 | $6.47 | $6.47 | 191,800 | — | — |
| 2022-08-17 | $6.08 | $6.08 | 15,300 | — | — |
| 2022-08-16 | $6.23 | $6.23 | 25,600 | — | — |
| 2022-08-15 | $6.30 | $6.30 | 46,900 | — | — |
| 2022-08-12 | $6.15 | $6.15 | 31,600 | — | — |
| 2022-08-11 | $6.10 | $6.10 | 50,600 | — | — |
| 2022-08-10 | $6.32 | $6.32 | 40,000 | — | — |
| 2022-08-09 | $6.25 | $6.25 | 148,700 | — | — |
| 2022-08-08 | $6.09 | $6.09 | 49,200 | — | — |
| 2022-08-05 | $5.87 | $5.87 | 15,000 | — | — |
| 2022-08-04 | $5.85 | $5.85 | 99,000 | — | — |
| 2022-08-03 | $5.79 | $5.79 | 17,600 | — | — |
| 2022-08-02 | $5.77 | $5.77 | 11,200 | — | — |
| 2022-08-01 | $5.75 | $5.75 | 12,500 | — | — |
| 2022-07-29 | $5.82 | $5.82 | 9,300 | — | — |
| 2022-07-28 | $5.71 | $5.71 | 22,300 | — | — |
| 2022-07-27 | $5.65 | $5.65 | 30,000 | — | — |
| 2022-07-26 | $5.60 | $5.60 | 38,700 | — | — |
| 2022-07-25 | $5.81 | $5.81 | 15,300 | — | — |
| 2022-07-22 | $5.94 | $5.94 | 39,300 | — | — |
| 2022-07-21 | $6.33 | $6.33 | 21,900 | — | — |
| 2022-07-20 | $6.32 | $6.32 | 28,600 | — | — |
| 2022-07-19 | $6.37 | $6.37 | 45,600 | — | — |
| 2022-07-18 | $6.20 | $6.20 | 22,900 | — | — |
| 2022-07-15 | $6.28 | $6.28 | 58,400 | — | — |
| 2022-07-14 | $6.22 | $6.22 | 21,000 | — | — |
| 2022-07-13 | $6.28 | $6.28 | 13,800 | — | — |
| 2022-07-12 | $6.29 | $6.29 | 45,500 | — | — |
| 2022-07-11 | $6.26 | $6.26 | 130,800 | — | — |
| 2022-07-08 | $6.53 | $6.53 | 127,100 | — | — |
| 2022-07-07 | $6.47 | $6.47 | 94,900 | — | — |
| 2022-07-06 | $6.25 | $6.25 | 40,700 | — | — |
| 2022-07-05 | $6.28 | $6.28 | 85,100 | — | — |
| 2022-07-01 | $5.99 | $5.99 | 106,200 | — | — |
| 2022-06-30 | $5.90 | $5.90 | 95,400 | — | — |
| 2022-06-29 | $5.79 | $5.79 | 82,500 | — | — |
| 2022-06-28 | $5.62 | $5.62 | 50,500 | — | — |
| 2022-06-27 | $5.96 | $5.96 | 79,000 | — | — |
| 2022-06-24 | $5.84 | $5.84 | 62,000 | — | — |
| 2022-06-23 | $5.66 | $5.66 | 144,300 | — | — |
| 2022-06-22 | $5.74 | $5.74 | 144,300 | — | — |
| 2022-06-21 | $5.57 | $5.57 | 134,300 | — | — |
| 2022-06-17 | $5.46 | $5.46 | 103,200 | — | — |
| 2022-06-16 | $5.19 | $5.19 | 57,500 | — | — |
| 2022-06-15 | $5.48 | $5.48 | 141,800 | — | — |
| 2022-06-14 | $5.28 | $5.28 | 89,700 | — | — |
| 2022-06-13 | $5.15 | $5.15 | 109,500 | — | — |
| 2022-06-10 | $5.23 | $5.23 | 63,700 | — | — |
| 2022-06-09 | $5.41 | $5.41 | 102,400 | — | — |
| 2022-06-08 | $5.05 | $5.05 | 111,800 | — | — |
| 2022-06-07 | $5.10 | $5.10 | 703,800 | — | — |
| 2022-06-06 | $4.59 | $4.59 | 220,565 | — | — |
| 2022-06-03 | $5.10 | $5.10 | 112,588 | — | — |
| 2022-06-02 | $5.10 | $5.10 | 48,712 | — | — |
| 2022-06-01 | $5.10 | $5.10 | 40,512 | — | — |
| 2022-05-31 | $5.10 | $5.10 | 45,812 | — | — |
| 2022-05-27 | $5.10 | $5.10 | 42,224 | — | — |
| 2022-05-26 | $5.10 | $5.10 | 55,235 | — | — |
| 2022-05-25 | $5.10 | $5.10 | 46,076 | — | — |
| 2022-05-24 | $5.27 | $5.27 | 47,341 | — | — |
| 2022-05-23 | $5.44 | $5.44 | 31,400 | — | — |
| 2022-05-20 | $5.27 | $5.27 | 36,565 | — | — |
| 2022-05-19 | $5.27 | $5.27 | 90,800 | — | — |
| 2022-05-18 | $5.27 | $5.27 | 42,682 | — | — |
| 2022-05-17 | $5.61 | $5.61 | 37,247 | — | — |
| 2022-05-16 | $5.61 | $5.61 | 141,929 | — | — |
| 2022-05-13 | $5.61 | $5.61 | 130,141 | — | — |
| 2022-05-12 | $5.10 | $5.10 | 139,906 | — | — |
| 2022-05-11 | $5.27 | $5.27 | 115,824 | — | — |
| 2022-05-10 | $5.95 | $5.95 | 109,582 | — | — |
| 2022-05-09 | $5.95 | $5.95 | 162,247 | — | — |
| 2022-05-06 | $6.12 | $6.12 | 116,329 | — | — |
| 2022-05-05 | $5.95 | $5.95 | 344,512 | — | — |
| 2022-05-04 | $7.82 | $7.82 | 1,414,376 | — | — |
| 2022-05-03 | $6.12 | $6.12 | 79,235 | — | — |
| 2022-05-02 | $5.95 | $5.95 | 39,441 | — | — |
| 2022-04-29 | $5.61 | $5.61 | 35,253 | — | — |
| 2022-04-28 | $5.61 | $5.61 | 32,000 | — | — |
| 2022-04-27 | $5.44 | $5.44 | 25,506 | — | — |
| 2022-04-26 | $5.27 | $5.27 | 47,106 | — | — |
| 2022-04-25 | $5.44 | $5.44 | 52,853 | — | — |
| 2022-04-22 | $5.61 | $5.61 | 22,582 | — | — |
| 2022-04-21 | $5.78 | $5.78 | 30,659 | — | — |
| 2022-04-20 | $5.78 | $5.78 | 26,371 | — | — |
| 2022-04-19 | $5.78 | $5.78 | 24,129 | — | — |
| 2022-04-18 | $5.61 | $5.61 | 56,171 | — | — |
| 2022-04-14 | $6.12 | $6.12 | 60,176 | — | — |
| 2022-04-13 | $6.29 | $6.29 | 39,959 | — | — |
| 2022-04-12 | $6.46 | $6.46 | 36,782 | — | — |
| 2022-04-11 | $6.63 | $6.63 | 124,594 | — | — |
| 2022-04-08 | $6.63 | $6.63 | 66,712 | — | — |
| 2022-04-07 | $6.97 | $6.97 | 64,582 | — | — |
| 2022-04-06 | $7.14 | $7.14 | 181,335 | — | — |
| 2022-04-05 | $7.99 | $7.99 | 675,047 | — | — |
| 2022-04-04 | $7.65 | $7.65 | 19,012 | — | — |
| 2022-04-01 | $7.48 | $7.48 | 25,559 | — | — |
| 2022-03-31 | $7.65 | $7.65 | 27,635 | — | — |
| 2022-03-30 | $7.82 | $7.82 | 58,753 | — | — |
| 2022-03-29 | $7.82 | $7.82 | 67,800 | — | — |
| 2022-03-28 | $7.82 | $7.82 | 186,576 | — | — |
| 2022-03-25 | $7.65 | $7.65 | 37,929 | — | — |
| 2022-03-24 | $7.65 | $7.65 | 114,018 | — | — |
| 2022-03-23 | $7.48 | $7.48 | 33,247 | — | — |
| 2022-03-22 | $7.31 | $7.31 | 27,135 | — | — |
| 2022-03-21 | $7.31 | $7.31 | 65,065 | — | — |
| 2022-03-18 | $7.31 | $7.31 | 24,994 | — | — |
| 2022-03-17 | $7.14 | $7.14 | 24,647 | — | — |
| 2022-03-16 | $6.80 | $6.80 | 18,753 | — | — |
| 2022-03-15 | $6.46 | $6.46 | 24,788 | — | — |
| 2022-03-14 | $6.46 | $6.46 | 43,265 | — | — |
| 2022-03-11 | $6.80 | $6.80 | 181,288 | — | — |
| 2022-03-10 | $7.14 | $7.14 | 78,865 | — | — |
| 2022-03-09 | $7.14 | $7.14 | 38,565 | — | — |
| 2022-03-08 | $6.97 | $6.97 | 110,024 | — | — |
| 2022-03-07 | $6.63 | $6.63 | 25,424 | — | — |
| 2022-03-04 | $6.80 | $6.80 | 28,359 | — | — |
| 2022-03-03 | $7.14 | $7.14 | 35,076 | — | — |
| 2022-03-02 | $7.14 | $7.14 | 25,776 | — | — |
| 2022-03-01 | $7.31 | $7.31 | 57,724 | — | — |
| 2022-02-28 | $6.97 | $6.97 | 32,641 | — | — |
| 2022-02-25 | $6.80 | $6.80 | 162,212 | — | — |
| 2022-02-24 | $7.14 | $7.14 | 57,553 | — | — |
| 2022-02-23 | $6.97 | $6.97 | 51,429 | — | — |
| 2022-02-22 | $6.97 | $6.97 | 46,624 | — | — |
| 2022-02-18 | $7.14 | $7.14 | 52,253 | — | — |
| 2022-02-17 | $7.48 | $7.48 | 33,871 | — | — |
| 2022-02-16 | $7.82 | $7.82 | 22,806 | — | — |
| 2022-02-15 | $7.65 | $7.65 | 15,118 | — | — |
| 2022-02-14 | $7.65 | $7.65 | 20,376 | — | — |
| 2022-02-11 | $7.65 | $7.65 | 50,871 | — | — |
| 2022-02-10 | $7.82 | $7.82 | 50,688 | — | — |
| 2022-02-09 | $7.99 | $7.99 | 47,853 | — | — |
| 2022-02-08 | $8.16 | $8.16 | 22,282 | — | — |
| 2022-02-07 | $8.33 | $8.33 | 31,776 | — | — |
| 2022-02-04 | $7.99 | $7.99 | 19,865 | — | — |
| 2022-02-03 | $7.82 | $7.82 | 45,994 | — | — |
| 2022-02-02 | $8.33 | $8.33 | 42,635 | — | — |
| 2022-02-01 | $8.67 | $8.67 | 46,294 | — | — |
| 2022-01-31 | $8.67 | $8.67 | 39,318 | — | — |
| 2022-01-28 | $8.16 | $8.16 | 36,759 | — | — |
| 2022-01-27 | $8.16 | $8.16 | 41,782 | — | — |
| 2022-01-26 | $8.67 | $8.67 | 43,641 | — | — |
| 2022-01-25 | $8.33 | $8.33 | 62,924 | — | — |
| 2022-01-24 | $8.33 | $8.33 | 208,376 | — | — |
| 2022-01-21 | $7.99 | $7.99 | 95,082 | — | — |
| 2022-01-20 | $8.50 | $8.50 | 101,329 | — | — |
| 2022-01-19 | $8.50 | $8.50 | 106,482 | — | — |
| 2022-01-18 | $9.01 | $9.01 | 204,553 | — | — |
| 2022-01-14 | $9.01 | $9.01 | 96,306 | — | — |
| 2022-01-13 | $9.18 | $9.18 | 57,512 | — | — |
| 2022-01-12 | $9.52 | $9.52 | 45,182 | — | — |
| 2022-01-11 | $9.86 | $9.86 | 45,906 | — | — |
| 2022-01-10 | $9.52 | $9.52 | 66,247 | — | — |
| 2022-01-07 | $9.69 | $9.69 | 66,859 | — | — |
| 2022-01-06 | $10.03 | $10.03 | 49,300 | — | — |
| 2022-01-05 | $10.20 | $10.20 | 97,494 | — | — |
| 2022-01-04 | $10.37 | $10.37 | 294,029 | — | — |
| 2022-01-03 | $10.54 | $10.54 | 82,453 | — | — |