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
- 1987-06-02 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 | $6.75 | $6.75 | 698,000 | — | — |
| 2022-12-29 | $6.58 | $6.58 | 559,000 | — | — |
| 2022-12-28 | $6.39 | $6.39 | 333,400 | — | — |
| 2022-12-27 | $6.41 | $6.41 | 426,500 | — | — |
| 2022-12-23 | $6.45 | $6.45 | 382,600 | — | — |
| 2022-12-22 | $6.13 | $6.13 | 487,400 | — | — |
| 2022-12-21 | $6.32 | $6.32 | 449,800 | — | — |
| 2022-12-20 | $6.03 | $6.03 | 426,500 | — | — |
| 2022-12-19 | $6.08 | $6.08 | 454,500 | — | — |
| 2022-12-16 | $6.04 | $6.04 | 775,400 | — | — |
| 2022-12-15 | $6.09 | $6.09 | 540,800 | — | — |
| 2022-12-14 | $6.24 | $6.24 | 625,300 | — | — |
| 2022-12-13 | $6.36 | $6.36 | 839,100 | — | — |
| 2022-12-12 | $6.20 | $6.20 | 501,700 | — | — |
| 2022-12-09 | $6.18 | $6.18 | 400,400 | — | — |
| 2022-12-08 | $6.43 | $6.43 | 431,900 | — | — |
| 2022-12-07 | $6.33 | $6.33 | 693,600 | — | — |
| 2022-12-06 | $6.37 | $6.37 | 872,200 | — | — |
| 2022-12-05 | $6.43 | $6.43 | 862,100 | — | — |
| 2022-12-02 | $6.78 | $6.78 | 795,300 | — | — |
| 2022-12-01 | $6.72 | $6.72 | 759,100 | — | — |
| 2022-11-30 | $6.66 | $6.66 | 765,400 | — | — |
| 2022-11-29 | $6.91 | $6.91 | 950,700 | — | — |
| 2022-11-28 | $6.94 | $6.94 | 679,200 | — | — |
| 2022-11-25 | $7.20 | $7.20 | 471,000 | — | — |
| 2022-11-23 | $7.10 | $7.10 | 865,300 | — | — |
| 2022-11-22 | $6.98 | $6.98 | 873,300 | — | — |
| 2022-11-21 | $6.70 | $6.70 | 1,020,600 | — | — |
| 2022-11-18 | $6.61 | $6.61 | 1,031,100 | — | — |
| 2022-11-17 | $6.43 | $6.43 | 1,090,500 | — | — |
| 2022-11-16 | $6.76 | $6.76 | 1,746,400 | — | — |
| 2022-11-15 | $6.89 | $6.89 | 1,569,300 | — | — |
| 2022-11-14 | $6.63 | $6.63 | 1,115,700 | — | — |
| 2022-11-11 | $6.80 | $6.80 | 1,225,700 | — | — |
| 2022-11-10 | $6.92 | $6.92 | 1,175,700 | — | — |
| 2022-11-09 | $6.41 | $6.41 | 787,700 | — | — |
| 2022-11-08 | $6.70 | $6.70 | 959,600 | — | — |
| 2022-11-07 | $6.94 | $6.94 | 658,000 | — | — |
| 2022-11-04 | $6.76 | $6.76 | 550,000 | — | — |
| 2022-11-03 | $6.65 | $6.65 | 598,500 | — | — |
| 2022-11-02 | $6.53 | $6.53 | 550,100 | — | — |
| 2022-11-01 | $6.75 | $6.75 | 410,100 | — | — |
| 2022-10-31 | $6.68 | $6.68 | 641,700 | — | — |
| 2022-10-28 | $6.75 | $6.75 | 515,800 | — | — |
| 2022-10-27 | $6.57 | $6.57 | 571,600 | — | — |
| 2022-10-26 | $6.69 | $6.69 | 633,300 | — | — |
| 2022-10-25 | $6.59 | $6.59 | 1,152,000 | — | — |
| 2022-10-24 | $6.15 | $6.15 | 736,900 | — | — |
| 2022-10-21 | $6.22 | $6.22 | 772,300 | — | — |
| 2022-10-20 | $6.14 | $6.14 | 929,400 | — | — |
| 2022-10-19 | $6.25 | $6.25 | 785,100 | — | — |
| 2022-10-18 | $6.11 | $6.11 | 802,100 | — | — |
| 2022-10-17 | $5.90 | $5.90 | 619,500 | — | — |
| 2022-10-14 | $5.60 | $5.60 | 422,800 | — | — |
| 2022-10-13 | $5.80 | $5.80 | 548,600 | — | — |
| 2022-10-12 | $5.78 | $5.78 | 451,600 | — | — |
| 2022-10-11 | $5.92 | $5.92 | 996,700 | — | — |
| 2022-10-10 | $5.72 | $5.72 | 599,000 | — | — |
| 2022-10-07 | $5.87 | $5.87 | 348,700 | — | — |
| 2022-10-06 | $6.09 | $6.09 | 818,600 | — | — |
| 2022-10-05 | $5.88 | $5.88 | 429,700 | — | — |
| 2022-10-04 | $5.77 | $5.77 | 518,700 | — | — |
| 2022-10-03 | $5.75 | $5.75 | 709,900 | — | — |
| 2022-09-30 | $5.42 | $5.42 | 2,670,600 | — | — |
| 2022-09-29 | $5.43 | $5.43 | 543,500 | — | — |
| 2022-09-28 | $5.60 | $5.60 | 711,800 | — | — |
| 2022-09-27 | $5.50 | $5.50 | 648,000 | — | — |
| 2022-09-26 | $5.43 | $5.43 | 688,600 | — | — |
| 2022-09-23 | $5.30 | $5.30 | 514,600 | — | — |
| 2022-09-22 | $5.47 | $5.47 | 554,000 | — | — |
| 2022-09-21 | $5.72 | $5.72 | 410,600 | — | — |
| 2022-09-20 | $5.87 | $5.87 | 466,700 | — | — |
| 2022-09-19 | $5.99 | $5.99 | 529,900 | — | — |
| 2022-09-16 | $5.83 | $5.83 | 1,964,200 | — | — |
| 2022-09-15 | $5.97 | $5.97 | 643,700 | — | — |
| 2022-09-14 | $5.91 | $5.91 | 617,300 | — | — |
| 2022-09-13 | $6.00 | $6.00 | 722,800 | — | — |
| 2022-09-12 | $6.19 | $6.19 | 473,300 | — | — |
| 2022-09-09 | $6.16 | $6.16 | 668,800 | — | — |
| 2022-09-08 | $5.98 | $5.98 | 925,800 | — | — |
| 2022-09-07 | $5.93 | $5.93 | 607,400 | — | — |
| 2022-09-06 | $5.70 | $5.70 | 583,400 | — | — |
| 2022-09-02 | $5.70 | $5.70 | 756,400 | — | — |
| 2022-09-01 | $5.64 | $5.64 | 560,600 | — | — |
| 2022-08-31 | $5.51 | $5.51 | 703,800 | — | — |
| 2022-08-30 | $5.90 | $5.90 | 785,500 | — | — |
| 2022-08-29 | $5.80 | $5.80 | 1,295,400 | — | — |
| 2022-08-26 | $5.58 | $5.58 | 2,540,300 | — | — |
| 2022-08-25 | $5.03 | $5.03 | 3,049,900 | — | — |
| 2022-08-24 | $4.20 | $4.20 | 739,800 | — | — |
| 2022-08-23 | $4.32 | $4.32 | 555,500 | — | — |
| 2022-08-22 | $4.33 | $4.33 | 572,400 | — | — |
| 2022-08-19 | $4.39 | $4.39 | 504,800 | — | — |
| 2022-08-18 | $4.30 | $4.30 | 343,900 | — | — |
| 2022-08-17 | $4.38 | $4.38 | 413,200 | — | — |
| 2022-08-16 | $4.49 | $4.49 | 455,700 | — | — |
| 2022-08-15 | $4.43 | $4.43 | 298,300 | — | — |
| 2022-08-12 | $4.28 | $4.28 | 708,700 | — | — |
| 2022-08-11 | $4.19 | $4.19 | 702,500 | — | — |
| 2022-08-10 | $4.44 | $4.44 | 738,500 | — | — |
| 2022-08-09 | $4.42 | $4.42 | 262,600 | — | — |
| 2022-08-08 | $4.51 | $4.51 | 445,300 | — | — |
| 2022-08-05 | $4.43 | $4.43 | 234,000 | — | — |
| 2022-08-04 | $4.36 | $4.36 | 195,700 | — | — |
| 2022-08-03 | $4.37 | $4.37 | 207,100 | — | — |
| 2022-08-02 | $4.12 | $4.12 | 322,400 | — | — |
| 2022-08-01 | $4.11 | $4.11 | 353,300 | — | — |
| 2022-07-29 | $4.14 | $4.14 | 358,900 | — | — |
| 2022-07-28 | $4.25 | $4.25 | 272,600 | — | — |
| 2022-07-27 | $4.18 | $4.18 | 268,400 | — | — |
| 2022-07-26 | $3.98 | $3.98 | 361,300 | — | — |
| 2022-07-25 | $4.25 | $4.25 | 208,200 | — | — |
| 2022-07-22 | $4.30 | $4.30 | 258,200 | — | — |
| 2022-07-21 | $4.35 | $4.35 | 297,100 | — | — |
| 2022-07-20 | $4.36 | $4.36 | 491,000 | — | — |
| 2022-07-19 | $4.24 | $4.24 | 487,300 | — | — |
| 2022-07-18 | $4.02 | $4.02 | 379,000 | — | — |
| 2022-07-15 | $3.93 | $3.93 | 653,600 | — | — |
| 2022-07-14 | $3.64 | $3.64 | 378,400 | — | — |
| 2022-07-13 | $3.68 | $3.68 | 432,700 | — | — |
| 2022-07-12 | $3.56 | $3.56 | 353,400 | — | — |
| 2022-07-11 | $3.51 | $3.51 | 291,000 | — | — |
| 2022-07-08 | $3.65 | $3.65 | 521,300 | — | — |
| 2022-07-07 | $3.69 | $3.69 | 409,900 | — | — |
| 2022-07-06 | $3.51 | $3.51 | 481,400 | — | — |
| 2022-07-05 | $3.64 | $3.64 | 557,800 | — | — |
| 2022-07-01 | $3.42 | $3.42 | 728,600 | — | — |
| 2022-06-30 | $3.39 | $3.39 | 714,900 | — | — |
| 2022-06-29 | $3.49 | $3.49 | 707,900 | — | — |
| 2022-06-28 | $3.68 | $3.68 | 581,200 | — | — |
| 2022-06-27 | $3.86 | $3.86 | 886,700 | — | — |
| 2022-06-24 | $3.67 | $3.67 | 7,034,100 | — | — |
| 2022-06-23 | $3.72 | $3.72 | 807,800 | — | — |
| 2022-06-22 | $3.70 | $3.70 | 664,900 | — | — |
| 2022-06-21 | $3.88 | $3.88 | 637,700 | — | — |
| 2022-06-17 | $4.09 | $4.09 | 582,100 | — | — |
| 2022-06-16 | $3.91 | $3.91 | 649,900 | — | — |
| 2022-06-15 | $4.24 | $4.24 | 602,200 | — | — |
| 2022-06-14 | $4.21 | $4.21 | 233,300 | — | — |
| 2022-06-13 | $4.14 | $4.14 | 671,800 | — | — |
| 2022-06-10 | $4.48 | $4.48 | 319,800 | — | — |
| 2022-06-09 | $4.58 | $4.58 | 463,900 | — | — |
| 2022-06-08 | $4.64 | $4.64 | 595,900 | — | — |
| 2022-06-07 | $4.63 | $4.63 | 734,200 | — | — |
| 2022-06-06 | $4.67 | $4.67 | 691,200 | — | — |
| 2022-06-03 | $4.76 | $4.76 | 661,800 | — | — |
| 2022-06-02 | $4.87 | $4.87 | 929,500 | — | — |
| 2022-06-01 | $4.66 | $4.66 | 618,200 | — | — |
| 2022-05-31 | $4.68 | $4.68 | 1,036,500 | — | — |
| 2022-05-27 | $4.44 | $4.44 | 840,700 | — | — |
| 2022-05-26 | $4.40 | $4.40 | 2,379,700 | — | — |
| 2022-05-25 | $4.20 | $4.20 | 1,252,400 | — | — |
| 2022-05-24 | $3.69 | $3.69 | 2,232,800 | — | — |
| 2022-05-23 | $4.13 | $4.13 | 552,200 | — | — |
| 2022-05-20 | $4.13 | $4.13 | 892,300 | — | — |
| 2022-05-19 | $4.04 | $4.04 | 938,200 | — | — |
| 2022-05-18 | $4.05 | $4.05 | 1,352,400 | — | — |
| 2022-05-17 | $4.74 | $4.74 | 1,010,100 | — | — |
| 2022-05-16 | $4.40 | $4.40 | 359,700 | — | — |
| 2022-05-13 | $4.36 | $4.36 | 343,200 | — | — |
| 2022-05-12 | $4.14 | $4.14 | 812,500 | — | — |
| 2022-05-11 | $3.92 | $3.92 | 580,200 | — | — |
| 2022-05-10 | $3.94 | $3.94 | 677,700 | — | — |
| 2022-05-09 | $4.15 | $4.15 | 536,700 | — | — |
| 2022-05-06 | $4.47 | $4.47 | 561,900 | — | — |
| 2022-05-05 | $4.89 | $4.89 | 264,100 | — | — |
| 2022-05-04 | $5.08 | $5.08 | 349,700 | — | — |
| 2022-05-03 | $5.05 | $5.05 | 352,600 | — | — |
| 2022-05-02 | $5.12 | $5.12 | 324,900 | — | — |
| 2022-04-29 | $4.95 | $4.95 | 300,700 | — | — |
| 2022-04-28 | $5.00 | $5.00 | 532,900 | — | — |
| 2022-04-27 | $4.73 | $4.73 | 352,200 | — | — |
| 2022-04-26 | $4.68 | $4.68 | 344,100 | — | — |
| 2022-04-25 | $4.87 | $4.87 | 343,900 | — | — |
| 2022-04-22 | $4.69 | $4.69 | 364,800 | — | — |
| 2022-04-21 | $4.90 | $4.90 | 427,800 | — | — |
| 2022-04-20 | $5.11 | $5.11 | 409,500 | — | — |
| 2022-04-19 | $5.25 | $5.25 | 742,500 | — | — |
| 2022-04-18 | $5.41 | $5.41 | 348,700 | — | — |
| 2022-04-14 | $5.29 | $5.29 | 400,600 | — | — |
| 2022-04-13 | $5.25 | $5.25 | 432,500 | — | — |
| 2022-04-12 | $5.06 | $5.06 | 728,300 | — | — |
| 2022-04-11 | $5.02 | $5.02 | 469,000 | — | — |
| 2022-04-08 | $5.02 | $5.02 | 444,200 | — | — |
| 2022-04-07 | $5.13 | $5.13 | 374,500 | — | — |
| 2022-04-06 | $5.01 | $5.01 | 455,900 | — | — |
| 2022-04-05 | $4.87 | $4.87 | 406,800 | — | — |
| 2022-04-04 | $4.90 | $4.90 | 2,032,400 | — | — |
| 2022-04-01 | $4.87 | $4.87 | 1,507,700 | — | — |
| 2022-03-31 | $4.88 | $4.88 | 641,300 | — | — |
| 2022-03-30 | $5.13 | $5.13 | 309,900 | — | — |
| 2022-03-29 | $5.45 | $5.45 | 401,000 | — | — |
| 2022-03-28 | $5.05 | $5.05 | 349,100 | — | — |
| 2022-03-25 | $4.99 | $4.99 | 545,000 | — | — |
| 2022-03-24 | $5.05 | $5.05 | 556,300 | — | — |
| 2022-03-23 | $5.00 | $5.00 | 563,100 | — | — |
| 2022-03-22 | $4.91 | $4.91 | 451,700 | — | — |
| 2022-03-21 | $4.98 | $4.98 | 1,449,700 | — | — |
| 2022-03-18 | $5.38 | $5.38 | 1,694,000 | — | — |
| 2022-03-17 | $5.09 | $5.09 | 1,236,100 | — | — |
| 2022-03-16 | $4.58 | $4.58 | 1,179,000 | — | — |
| 2022-03-15 | $4.30 | $4.30 | 604,300 | — | — |
| 2022-03-14 | $4.02 | $4.02 | 483,100 | — | — |
| 2022-03-11 | $4.16 | $4.16 | 372,700 | — | — |
| 2022-03-10 | $4.20 | $4.20 | 204,000 | — | — |
| 2022-03-09 | $4.08 | $4.08 | 521,700 | — | — |
| 2022-03-08 | $3.88 | $3.88 | 383,300 | — | — |
| 2022-03-07 | $3.76 | $3.76 | 685,700 | — | — |
| 2022-03-04 | $4.14 | $4.14 | 582,800 | — | — |
| 2022-03-03 | $4.37 | $4.37 | 548,800 | — | — |
| 2022-03-02 | $4.27 | $4.27 | 380,900 | — | — |
| 2022-03-01 | $4.11 | $4.11 | 766,400 | — | — |
| 2022-02-28 | $4.14 | $4.14 | 436,400 | — | — |
| 2022-02-25 | $4.32 | $4.32 | 242,000 | — | — |
| 2022-02-24 | $4.22 | $4.22 | 858,200 | — | — |
| 2022-02-23 | $4.05 | $4.05 | 394,300 | — | — |
| 2022-02-22 | $4.20 | $4.20 | 619,000 | — | — |
| 2022-02-18 | $4.28 | $4.28 | 868,500 | — | — |
| 2022-02-17 | $4.50 | $4.50 | 209,900 | — | — |
| 2022-02-16 | $4.58 | $4.58 | 201,300 | — | — |
| 2022-02-15 | $4.65 | $4.65 | 341,400 | — | — |
| 2022-02-14 | $4.41 | $4.41 | 299,000 | — | — |
| 2022-02-11 | $4.69 | $4.69 | 234,100 | — | — |
| 2022-02-10 | $4.90 | $4.90 | 251,400 | — | — |
| 2022-02-09 | $4.96 | $4.96 | 239,500 | — | — |
| 2022-02-08 | $4.85 | $4.85 | 540,000 | — | — |
| 2022-02-07 | $4.72 | $4.72 | 327,600 | — | — |
| 2022-02-04 | $4.66 | $4.66 | 175,300 | — | — |
| 2022-02-03 | $4.66 | $4.66 | 360,300 | — | — |
| 2022-02-02 | $4.86 | $4.86 | 542,000 | — | — |
| 2022-02-01 | $4.85 | $4.85 | 960,300 | — | — |
| 2022-01-31 | $4.44 | $4.44 | 837,500 | — | — |
| 2022-01-28 | $4.33 | $4.33 | 600,300 | — | — |
| 2022-01-27 | $4.38 | $4.38 | 539,800 | — | — |
| 2022-01-26 | $4.61 | $4.61 | 380,800 | — | — |
| 2022-01-25 | $4.89 | $4.89 | 540,800 | — | — |
| 2022-01-24 | $4.91 | $4.91 | 848,800 | — | — |
| 2022-01-21 | $4.64 | $4.64 | 830,900 | — | — |
| 2022-01-20 | $4.77 | $4.77 | 898,300 | — | — |
| 2022-01-19 | $5.04 | $5.04 | 963,900 | — | — |
| 2022-01-18 | $5.50 | $5.50 | 350,600 | — | — |
| 2022-01-14 | $5.67 | $5.67 | 618,600 | — | — |
| 2022-01-13 | $6.00 | $6.00 | 506,600 | — | — |
| 2022-01-12 | $6.02 | $6.02 | 541,100 | — | — |
| 2022-01-11 | $5.84 | $5.84 | 629,200 | — | — |
| 2022-01-10 | $5.44 | $5.44 | 893,400 | — | — |
| 2022-01-07 | $5.46 | $5.46 | 994,000 | — | — |
| 2022-01-06 | $5.94 | $5.94 | 490,800 | — | — |
| 2022-01-05 | $6.00 | $6.00 | 618,800 | — | — |
| 2022-01-04 | $6.39 | $6.39 | 1,570,300 | — | — |
| 2022-01-03 | $6.06 | $6.06 | 1,005,900 | — | — |