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
- 1992-03-18 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 | $5.26 | $5.26 | 18,700 | — | — |
| 2022-12-29 | $5.16 | $5.16 | 34,500 | — | — |
| 2022-12-28 | $5.26 | $5.26 | 28,900 | — | — |
| 2022-12-27 | $5.23 | $5.23 | 25,100 | — | — |
| 2022-12-23 | $5.29 | $5.29 | 40,900 | — | — |
| 2022-12-22 | $5.35 | $5.35 | 30,100 | — | — |
| 2022-12-21 | $5.33 | $5.33 | 54,400 | — | — |
| 2022-12-20 | $5.20 | $5.20 | 125,500 | — | — |
| 2022-12-19 | $5.27 | $5.27 | 84,400 | — | — |
| 2022-12-16 | $5.44 | $5.44 | 76,200 | — | — |
| 2022-12-15 | $5.69 | $5.69 | 136,200 | — | — |
| 2022-12-14 | $5.44 | $5.44 | 130,900 | — | — |
| 2022-12-13 | $5.86 | $5.86 | 32,400 | — | — |
| 2022-12-12 | $5.50 | $5.50 | 47,000 | — | — |
| 2022-12-09 | $5.49 | $5.49 | 66,900 | — | — |
| 2022-12-08 | $5.24 | $5.24 | 22,700 | — | — |
| 2022-12-07 | $5.21 | $5.21 | 32,900 | — | — |
| 2022-12-06 | $5.24 | $5.24 | 53,000 | — | — |
| 2022-12-05 | $5.28 | $5.28 | 47,000 | — | — |
| 2022-12-02 | $5.32 | $5.32 | 43,200 | — | — |
| 2022-12-01 | $5.30 | $5.30 | 18,700 | — | — |
| 2022-11-30 | $5.17 | $5.17 | 9,900 | — | — |
| 2022-11-29 | $5.10 | $5.10 | 19,200 | — | — |
| 2022-11-28 | $5.21 | $5.21 | 46,300 | — | — |
| 2022-11-25 | $5.46 | $5.46 | 33,900 | — | — |
| 2022-11-23 | $5.35 | $5.35 | 37,000 | — | — |
| 2022-11-22 | $5.09 | $5.09 | 32,800 | — | — |
| 2022-11-21 | $4.93 | $4.93 | 56,500 | — | — |
| 2022-11-18 | $5.27 | $5.27 | 49,500 | — | — |
| 2022-11-17 | $5.03 | $5.03 | 29,300 | — | — |
| 2022-11-16 | $4.86 | $4.86 | 27,900 | — | — |
| 2022-11-15 | $4.89 | $4.89 | 31,600 | — | — |
| 2022-11-14 | $4.79 | $4.79 | 48,100 | — | — |
| 2022-11-11 | $4.79 | $4.79 | 96,400 | — | — |
| 2022-11-10 | $4.80 | $4.80 | 47,700 | — | — |
| 2022-11-09 | $4.77 | $4.77 | 67,500 | — | — |
| 2022-11-08 | $4.79 | $4.79 | 151,600 | — | — |
| 2022-11-07 | $4.67 | $4.67 | 206,200 | — | — |
| 2022-11-04 | $4.50 | $4.50 | 74,300 | — | — |
| 2022-11-03 | $4.70 | $4.70 | 218,700 | — | — |
| 2022-11-02 | $4.96 | $4.96 | 42,300 | — | — |
| 2022-11-01 | $5.27 | $5.27 | 15,700 | — | — |
| 2022-10-31 | $5.25 | $5.25 | 36,300 | — | — |
| 2022-10-28 | $5.26 | $5.26 | 28,400 | — | — |
| 2022-10-27 | $5.30 | $5.30 | 24,700 | — | — |
| 2022-10-26 | $5.10 | $5.10 | 16,500 | — | — |
| 2022-10-25 | $4.96 | $4.96 | 17,400 | — | — |
| 2022-10-24 | $4.81 | $4.81 | 28,100 | — | — |
| 2022-10-21 | $4.86 | $4.86 | 29,600 | — | — |
| 2022-10-20 | $4.78 | $4.78 | 22,600 | — | — |
| 2022-10-19 | $4.79 | $4.79 | 19,300 | — | — |
| 2022-10-18 | $5.06 | $5.06 | 32,600 | — | — |
| 2022-10-17 | $5.06 | $5.06 | 36,300 | — | — |
| 2022-10-14 | $4.82 | $4.82 | 18,200 | — | — |
| 2022-10-13 | $5.02 | $5.02 | 23,900 | — | — |
| 2022-10-12 | $4.89 | $4.89 | 22,500 | — | — |
| 2022-10-11 | $4.83 | $4.83 | 31,000 | — | — |
| 2022-10-10 | $4.98 | $4.98 | 76,300 | — | — |
| 2022-10-07 | $5.12 | $5.12 | 18,000 | — | — |
| 2022-10-06 | $5.27 | $5.27 | 11,100 | — | — |
| 2022-10-05 | $5.22 | $5.22 | 36,800 | — | — |
| 2022-10-04 | $5.29 | $5.29 | 43,800 | — | — |
| 2022-10-03 | $5.27 | $5.27 | 25,100 | — | — |
| 2022-09-30 | $5.06 | $5.06 | 22,300 | — | — |
| 2022-09-29 | $5.13 | $5.13 | 30,000 | — | — |
| 2022-09-28 | $5.17 | $5.17 | 35,400 | — | — |
| 2022-09-27 | $5.28 | $5.28 | 18,200 | — | — |
| 2022-09-26 | $5.20 | $5.20 | 95,900 | — | — |
| 2022-09-23 | $5.08 | $5.08 | 86,800 | — | — |
| 2022-09-22 | $5.45 | $5.45 | 55,300 | — | — |
| 2022-09-21 | $5.66 | $5.66 | 34,800 | — | — |
| 2022-09-20 | $5.83 | $5.83 | 77,300 | — | — |
| 2022-09-19 | $6.18 | $6.18 | 83,400 | — | — |
| 2022-09-16 | $6.53 | $6.53 | 58,100 | — | — |
| 2022-09-15 | $6.68 | $6.68 | 21,500 | — | — |
| 2022-09-14 | $6.63 | $6.63 | 26,300 | — | — |
| 2022-09-13 | $6.71 | $6.71 | 48,300 | — | — |
| 2022-09-12 | $6.82 | $6.82 | 53,800 | — | — |
| 2022-09-09 | $7.02 | $7.02 | 15,900 | — | — |
| 2022-09-08 | $6.90 | $6.90 | 15,300 | — | — |
| 2022-09-07 | $6.96 | $6.96 | 41,500 | — | — |
| 2022-09-06 | $6.79 | $6.79 | 117,400 | — | — |
| 2022-09-02 | $6.86 | $6.86 | 36,000 | — | — |
| 2022-09-01 | $7.01 | $7.01 | 50,400 | — | — |
| 2022-08-31 | $7.26 | $7.26 | 44,800 | — | — |
| 2022-08-30 | $7.10 | $7.10 | 49,200 | — | — |
| 2022-08-29 | $7.57 | $7.57 | 42,300 | — | — |
| 2022-08-26 | $7.65 | $7.65 | 53,100 | — | — |
| 2022-08-25 | $7.76 | $7.76 | 42,900 | — | — |
| 2022-08-24 | $7.73 | $7.73 | 36,400 | — | — |
| 2022-08-23 | $7.85 | $7.85 | 84,900 | — | — |
| 2022-08-22 | $8.13 | $8.13 | 78,800 | — | — |
| 2022-08-19 | $8.16 | $8.16 | 42,700 | — | — |
| 2022-08-18 | $8.37 | $8.37 | 33,900 | — | — |
| 2022-08-17 | $8.20 | $8.20 | 75,600 | — | — |
| 2022-08-16 | $8.10 | $8.10 | 89,900 | — | — |
| 2022-08-15 | $8.05 | $8.05 | 57,000 | — | — |
| 2022-08-12 | $8.05 | $8.05 | 38,300 | — | — |
| 2022-08-11 | $8.07 | $8.07 | 103,400 | — | — |
| 2022-08-10 | $8.37 | $8.37 | 120,300 | — | — |
| 2022-08-09 | $8.00 | $8.00 | 114,400 | — | — |
| 2022-08-08 | $7.86 | $7.86 | 166,600 | — | — |
| 2022-08-05 | $7.73 | $7.73 | 97,000 | — | — |
| 2022-08-04 | $8.12 | $8.12 | 329,100 | — | — |
| 2022-08-03 | $7.09 | $7.09 | 81,500 | — | — |
| 2022-08-02 | $6.74 | $6.74 | 103,000 | — | — |
| 2022-08-01 | $6.84 | $6.84 | 143,500 | — | — |
| 2022-07-29 | $6.65 | $6.65 | 88,500 | — | — |
| 2022-07-28 | $6.99 | $6.99 | 72,700 | — | — |
| 2022-07-27 | $6.98 | $6.98 | 78,300 | — | — |
| 2022-07-26 | $6.92 | $6.92 | 157,600 | — | — |
| 2022-07-25 | $7.18 | $7.18 | 241,500 | — | — |
| 2022-07-22 | $7.32 | $7.32 | 192,600 | — | — |
| 2022-07-21 | $7.70 | $7.70 | 149,400 | — | — |
| 2022-07-20 | $7.41 | $7.41 | 177,900 | — | — |
| 2022-07-19 | $7.83 | $7.83 | 208,700 | — | — |
| 2022-07-18 | $7.55 | $7.55 | 79,500 | — | — |
| 2022-07-15 | $7.36 | $7.36 | 58,500 | — | — |
| 2022-07-14 | $7.52 | $7.52 | 59,100 | — | — |
| 2022-07-13 | $7.55 | $7.55 | 43,400 | — | — |
| 2022-07-12 | $7.43 | $7.43 | 182,200 | — | — |
| 2022-07-11 | $7.63 | $7.63 | 172,700 | — | — |
| 2022-07-08 | $7.25 | $7.25 | 31,800 | — | — |
| 2022-07-07 | $7.21 | $7.21 | 82,500 | — | — |
| 2022-07-06 | $6.98 | $6.98 | 50,400 | — | — |
| 2022-07-05 | $7.10 | $7.10 | 92,300 | — | — |
| 2022-07-01 | $7.05 | $7.05 | 111,800 | — | — |
| 2022-06-30 | $7.13 | $7.13 | 74,200 | — | — |
| 2022-06-29 | $6.81 | $6.81 | 46,600 | — | — |
| 2022-06-28 | $6.98 | $6.98 | 108,300 | — | — |
| 2022-06-27 | $7.10 | $7.10 | 124,700 | — | — |
| 2022-06-24 | $7.10 | $7.10 | 176,000 | — | — |
| 2022-06-23 | $6.63 | $6.63 | 54,200 | — | — |
| 2022-06-22 | $6.20 | $6.20 | 95,100 | — | — |
| 2022-06-21 | $6.51 | $6.51 | 144,500 | — | — |
| 2022-06-17 | $6.10 | $6.10 | 196,100 | — | — |
| 2022-06-16 | $5.66 | $5.66 | 136,300 | — | — |
| 2022-06-15 | $6.21 | $6.21 | 83,000 | — | — |
| 2022-06-14 | $6.24 | $6.24 | 63,800 | — | — |
| 2022-06-13 | $6.06 | $6.06 | 136,100 | — | — |
| 2022-06-10 | $6.71 | $6.71 | 31,200 | — | — |
| 2022-06-09 | $6.77 | $6.77 | 54,900 | — | — |
| 2022-06-08 | $6.84 | $6.84 | 140,200 | — | — |
| 2022-06-07 | $6.44 | $6.44 | 134,100 | — | — |
| 2022-06-06 | $6.09 | $6.09 | 159,000 | — | — |
| 2022-06-03 | $5.70 | $5.70 | 25,100 | — | — |
| 2022-06-02 | $5.77 | $5.77 | 139,100 | — | — |
| 2022-06-01 | $5.42 | $5.42 | 30,700 | — | — |
| 2022-05-31 | $5.30 | $5.30 | 135,400 | — | — |
| 2022-05-27 | $5.05 | $5.05 | 25,300 | — | — |
| 2022-05-26 | $4.95 | $4.95 | 79,000 | — | — |
| 2022-05-25 | $4.84 | $4.84 | 17,400 | — | — |
| 2022-05-24 | $4.80 | $4.80 | 16,800 | — | — |
| 2022-05-23 | $4.96 | $4.96 | 30,300 | — | — |
| 2022-05-20 | $4.89 | $4.89 | 14,900 | — | — |
| 2022-05-19 | $5.02 | $5.02 | 17,300 | — | — |
| 2022-05-18 | $4.91 | $4.91 | 19,600 | — | — |
| 2022-05-17 | $5.10 | $5.10 | 30,400 | — | — |
| 2022-05-16 | $4.83 | $4.83 | 35,200 | — | — |
| 2022-05-13 | $4.76 | $4.76 | 57,600 | — | — |
| 2022-05-12 | $4.62 | $4.62 | 148,800 | — | — |
| 2022-05-11 | $4.72 | $4.72 | 40,900 | — | — |
| 2022-05-10 | $4.84 | $4.84 | 24,500 | — | — |
| 2022-05-09 | $4.84 | $4.84 | 42,700 | — | — |
| 2022-05-06 | $4.89 | $4.89 | 14,900 | — | — |
| 2022-05-05 | $4.79 | $4.79 | 56,500 | — | — |
| 2022-05-04 | $5.00 | $5.00 | 191,400 | — | — |
| 2022-05-03 | $5.28 | $5.28 | 53,900 | — | — |
| 2022-05-02 | $5.23 | $5.23 | 96,000 | — | — |
| 2022-04-29 | $5.43 | $5.43 | 97,200 | — | — |
| 2022-04-28 | $5.43 | $5.43 | 100,400 | — | — |
| 2022-04-27 | $5.18 | $5.18 | 47,900 | — | — |
| 2022-04-26 | $5.12 | $5.12 | 41,500 | — | — |
| 2022-04-25 | $5.25 | $5.25 | 64,900 | — | — |
| 2022-04-22 | $5.05 | $5.05 | 39,000 | — | — |
| 2022-04-21 | $5.00 | $5.00 | 93,700 | — | — |
| 2022-04-20 | $5.29 | $5.29 | 149,100 | — | — |
| 2022-04-19 | $4.92 | $4.92 | 77,400 | — | — |
| 2022-04-18 | $4.74 | $4.74 | 73,200 | — | — |
| 2022-04-14 | $4.97 | $4.97 | 24,700 | — | — |
| 2022-04-13 | $4.73 | $4.73 | 23,100 | — | — |
| 2022-04-12 | $4.73 | $4.73 | 39,700 | — | — |
| 2022-04-11 | $4.61 | $4.61 | 33,900 | — | — |
| 2022-04-08 | $4.68 | $4.68 | 20,400 | — | — |
| 2022-04-07 | $4.82 | $4.82 | 13,100 | — | — |
| 2022-04-06 | $4.83 | $4.83 | 25,100 | — | — |
| 2022-04-05 | $4.71 | $4.71 | 9,200 | — | — |
| 2022-04-04 | $4.57 | $4.57 | 6,300 | — | — |
| 2022-04-01 | $4.64 | $4.64 | 6,600 | — | — |
| 2022-03-31 | $4.66 | $4.66 | 32,100 | — | — |
| 2022-03-30 | $4.67 | $4.67 | 45,200 | — | — |
| 2022-03-29 | $4.72 | $4.72 | 16,600 | — | — |
| 2022-03-28 | $4.70 | $4.70 | 62,600 | — | — |
| 2022-03-25 | $4.45 | $4.45 | 23,700 | — | — |
| 2022-03-24 | $4.39 | $4.39 | 34,700 | — | — |
| 2022-03-23 | $4.39 | $4.39 | 17,700 | — | — |
| 2022-03-22 | $4.38 | $4.38 | 50,000 | — | — |
| 2022-03-21 | $4.30 | $4.30 | 55,700 | — | — |
| 2022-03-18 | $4.42 | $4.42 | 15,100 | — | — |
| 2022-03-17 | $4.44 | $4.44 | 76,900 | — | — |
| 2022-03-16 | $4.31 | $4.31 | 73,600 | — | — |
| 2022-03-15 | $4.62 | $4.62 | 57,300 | — | — |
| 2022-03-14 | $4.36 | $4.36 | 36,500 | — | — |
| 2022-03-11 | $4.24 | $4.24 | 35,300 | — | — |
| 2022-03-10 | $4.17 | $4.17 | 5,500 | — | — |
| 2022-03-09 | $4.10 | $4.10 | 5,300 | — | — |
| 2022-03-08 | $4.10 | $4.10 | 8,600 | — | — |
| 2022-03-07 | $4.10 | $4.10 | 51,300 | — | — |
| 2022-03-04 | $4.12 | $4.12 | 5,100 | — | — |
| 2022-03-03 | $4.18 | $4.18 | 600 | — | — |
| 2022-03-02 | $4.18 | $4.18 | 5,900 | — | — |
| 2022-03-01 | $4.10 | $4.10 | 31,500 | — | — |
| 2022-02-28 | $4.17 | $4.17 | 21,900 | — | — |
| 2022-02-25 | $4.12 | $4.12 | 10,100 | — | — |
| 2022-02-24 | $4.10 | $4.10 | 18,200 | — | — |
| 2022-02-23 | $4.14 | $4.14 | 83,900 | — | — |
| 2022-02-22 | $4.10 | $4.10 | 12,300 | — | — |
| 2022-02-18 | $4.10 | $4.10 | 8,900 | — | — |
| 2022-02-17 | $4.18 | $4.18 | 7,600 | — | — |
| 2022-02-16 | $4.13 | $4.13 | 13,500 | — | — |
| 2022-02-15 | $4.11 | $4.11 | 20,300 | — | — |
| 2022-02-14 | $4.10 | $4.10 | 16,500 | — | — |
| 2022-02-11 | $4.10 | $4.10 | 28,100 | — | — |
| 2022-02-10 | $4.10 | $4.10 | 12,700 | — | — |
| 2022-02-09 | $4.13 | $4.13 | 15,900 | — | — |
| 2022-02-08 | $4.12 | $4.12 | 46,900 | — | — |
| 2022-02-07 | $4.05 | $4.05 | 11,100 | — | — |
| 2022-02-04 | $4.01 | $4.01 | 6,800 | — | — |
| 2022-02-03 | $4.00 | $4.00 | 12,900 | — | — |
| 2022-02-02 | $4.04 | $4.04 | 19,000 | — | — |
| 2022-02-01 | $4.04 | $4.04 | 44,600 | — | — |
| 2022-01-31 | $3.97 | $3.97 | 12,500 | — | — |
| 2022-01-28 | $3.90 | $3.90 | 34,800 | — | — |
| 2022-01-27 | $3.69 | $3.69 | 20,000 | — | — |
| 2022-01-26 | $3.65 | $3.65 | 29,000 | — | — |
| 2022-01-25 | $3.65 | $3.65 | 41,900 | — | — |
| 2022-01-24 | $3.80 | $3.80 | 31,000 | — | — |
| 2022-01-21 | $3.95 | $3.95 | 66,000 | — | — |
| 2022-01-20 | $4.05 | $4.05 | 80,300 | — | — |
| 2022-01-19 | $4.06 | $4.06 | 20,700 | — | — |
| 2022-01-18 | $4.10 | $4.10 | 27,000 | — | — |
| 2022-01-14 | $4.08 | $4.08 | 5,000 | — | — |
| 2022-01-13 | $4.10 | $4.10 | 7,200 | — | — |
| 2022-01-12 | $4.10 | $4.10 | 20,900 | — | — |
| 2022-01-11 | $4.06 | $4.06 | 16,200 | — | — |
| 2022-01-10 | $4.05 | $4.05 | 42,900 | — | — |
| 2022-01-07 | $4.14 | $4.14 | 22,100 | — | — |
| 2022-01-06 | $4.10 | $4.10 | 26,600 | — | — |
| 2022-01-05 | $4.08 | $4.08 | 12,400 | — | — |
| 2022-01-04 | $4.06 | $4.06 | 37,100 | — | — |
| 2022-01-03 | $4.09 | $4.09 | 28,500 | — | — |