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
- 1998-10-28 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 | $5.27 | $29.69 | 55,200 | — | — |
| 2022-12-29 | $5.24 | $29.52 | 54,900 | — | — |
| 2022-12-28 | $5.23 | $29.47 | 63,700 | — | — |
| 2022-12-27 | $5.33 | $29.75 | 55,700 | — | — |
| 2022-12-23 | $5.34 | $29.80 | 24,100 | — | — |
| 2022-12-22 | $5.32 | $29.69 | 63,900 | — | — |
| 2022-12-21 | $5.34 | $29.80 | 59,800 | — | — |
| 2022-12-20 | $5.29 | $29.52 | 39,300 | — | — |
| 2022-12-19 | $5.28 | $29.47 | 87,600 | — | — |
| 2022-12-16 | $5.27 | $29.41 | 37,000 | — | — |
| 2022-12-15 | $5.28 | $29.47 | 68,800 | — | — |
| 2022-12-14 | $5.30 | $29.58 | 77,500 | — | — |
| 2022-12-13 | $5.36 | $29.92 | 70,600 | — | — |
| 2022-12-12 | $5.38 | $30.03 | 39,200 | — | — |
| 2022-12-09 | $5.42 | $30.25 | 165,400 | — | — |
| 2022-12-08 | $5.51 | $30.47 | 101,000 | — | — |
| 2022-12-07 | $5.47 | $30.25 | 21,600 | — | — |
| 2022-12-06 | $5.46 | $30.20 | 49,900 | — | — |
| 2022-12-05 | $5.46 | $30.20 | 57,800 | — | — |
| 2022-12-02 | $5.48 | $30.31 | 52,300 | — | — |
| 2022-12-01 | $5.46 | $30.20 | 46,500 | — | — |
| 2022-11-30 | $5.49 | $30.36 | 61,400 | — | — |
| 2022-11-29 | $5.42 | $29.98 | 24,600 | — | — |
| 2022-11-28 | $5.44 | $30.09 | 43,000 | — | — |
| 2022-11-25 | $5.41 | $29.92 | 2,900 | — | — |
| 2022-11-23 | $5.43 | $30.03 | 33,500 | — | — |
| 2022-11-22 | $5.45 | $30.14 | 43,000 | — | — |
| 2022-11-21 | $5.39 | $29.81 | 47,400 | — | — |
| 2022-11-18 | $5.40 | $29.87 | 75,800 | — | — |
| 2022-11-17 | $5.34 | $29.53 | 97,900 | — | — |
| 2022-11-16 | $5.45 | $30.14 | 35,700 | — | — |
| 2022-11-15 | $5.40 | $29.87 | 28,600 | — | — |
| 2022-11-14 | $5.39 | $29.81 | 21,300 | — | — |
| 2022-11-11 | $5.41 | $29.92 | 20,600 | — | — |
| 2022-11-10 | $5.41 | $29.92 | 39,600 | — | — |
| 2022-11-09 | $5.39 | $29.81 | 36,200 | — | — |
| 2022-11-08 | $5.48 | $30.08 | 50,500 | — | — |
| 2022-11-07 | $5.44 | $29.86 | 10,300 | — | — |
| 2022-11-04 | $5.44 | $29.86 | 62,600 | — | — |
| 2022-11-03 | $5.40 | $29.64 | 56,900 | — | — |
| 2022-11-02 | $5.32 | $29.20 | 48,400 | — | — |
| 2022-11-01 | $5.31 | $29.15 | 37,500 | — | — |
| 2022-10-31 | $5.29 | $29.04 | 31,100 | — | — |
| 2022-10-28 | $5.31 | $29.15 | 15,100 | — | — |
| 2022-10-27 | $5.26 | $28.87 | 29,200 | — | — |
| 2022-10-26 | $5.26 | $28.87 | 30,300 | — | — |
| 2022-10-25 | $5.27 | $28.93 | 37,800 | — | — |
| 2022-10-24 | $5.20 | $28.54 | 25,400 | — | — |
| 2022-10-21 | $5.22 | $28.65 | 34,200 | — | — |
| 2022-10-20 | $5.23 | $28.71 | 44,300 | — | — |
| 2022-10-19 | $5.18 | $28.43 | 42,100 | — | — |
| 2022-10-18 | $5.19 | $28.49 | 33,400 | — | — |
| 2022-10-17 | $5.19 | $28.49 | 46,300 | — | — |
| 2022-10-14 | $5.12 | $28.10 | 29,500 | — | — |
| 2022-10-13 | $5.19 | $28.49 | 35,100 | — | — |
| 2022-10-12 | $5.20 | $28.54 | 25,500 | — | — |
| 2022-10-11 | $5.30 | $28.87 | 80,800 | — | — |
| 2022-10-10 | $5.25 | $28.60 | 34,400 | — | — |
| 2022-10-07 | $5.25 | $28.60 | 32,000 | — | — |
| 2022-10-06 | $5.34 | $29.09 | 43,300 | — | — |
| 2022-10-05 | $5.36 | $29.20 | 155,700 | — | — |
| 2022-10-04 | $5.45 | $29.69 | 127,400 | — | — |
| 2022-10-03 | $5.32 | $28.98 | 40,300 | — | — |
| 2022-09-30 | $5.27 | $28.71 | 24,100 | — | — |
| 2022-09-29 | $5.29 | $28.82 | 52,700 | — | — |
| 2022-09-28 | $5.35 | $29.15 | 62,600 | — | — |
| 2022-09-27 | $5.24 | $28.55 | 54,800 | — | — |
| 2022-09-26 | $5.27 | $28.71 | 101,800 | — | — |
| 2022-09-23 | $5.31 | $28.93 | 29,000 | — | — |
| 2022-09-22 | $5.41 | $29.47 | 36,800 | — | — |
| 2022-09-21 | $5.44 | $29.64 | 15,200 | — | — |
| 2022-09-20 | $5.42 | $29.53 | 30,700 | — | — |
| 2022-09-19 | $5.47 | $29.80 | 44,200 | — | — |
| 2022-09-16 | $5.46 | $29.74 | 65,900 | — | — |
| 2022-09-15 | $5.47 | $29.80 | 35,100 | — | — |
| 2022-09-14 | $5.52 | $30.07 | 32,200 | — | — |
| 2022-09-13 | $5.49 | $29.91 | 34,200 | — | — |
| 2022-09-12 | $5.56 | $30.29 | 44,600 | — | — |
| 2022-09-09 | $5.54 | $30.18 | 27,800 | — | — |
| 2022-09-08 | $5.55 | $30.02 | 26,800 | — | — |
| 2022-09-07 | $5.60 | $30.29 | 39,800 | — | — |
| 2022-09-06 | $5.57 | $30.13 | 25,200 | — | — |
| 2022-09-02 | $5.61 | $30.34 | 27,500 | — | — |
| 2022-09-01 | $5.58 | $30.18 | 19,100 | — | — |
| 2022-08-31 | $5.60 | $30.29 | 27,500 | — | — |
| 2022-08-30 | $5.61 | $30.34 | 39,200 | — | — |
| 2022-08-29 | $5.67 | $30.67 | 15,900 | — | — |
| 2022-08-26 | $5.71 | $30.88 | 33,600 | — | — |
| 2022-08-25 | $5.76 | $31.15 | 9,400 | — | — |
| 2022-08-24 | $5.76 | $31.15 | 81,900 | — | — |
| 2022-08-23 | $5.78 | $31.26 | 37,900 | — | — |
| 2022-08-22 | $5.74 | $31.04 | 14,000 | — | — |
| 2022-08-19 | $5.79 | $31.32 | 75,600 | — | — |
| 2022-08-18 | $5.81 | $31.42 | 37,600 | — | — |
| 2022-08-17 | $5.82 | $31.48 | 29,300 | — | — |
| 2022-08-16 | $5.86 | $31.69 | 27,000 | — | — |
| 2022-08-15 | $5.85 | $31.64 | 24,400 | — | — |
| 2022-08-12 | $5.84 | $31.59 | 38,100 | — | — |
| 2022-08-11 | $5.81 | $31.42 | 25,800 | — | — |
| 2022-08-10 | $5.78 | $31.26 | 11,500 | — | — |
| 2022-08-09 | $5.77 | $31.00 | 28,000 | — | — |
| 2022-08-08 | $5.79 | $31.11 | 35,200 | — | — |
| 2022-08-05 | $5.75 | $30.89 | 39,600 | — | — |
| 2022-08-04 | $5.78 | $31.06 | 20,300 | — | — |
| 2022-08-03 | $5.76 | $30.95 | 30,300 | — | — |
| 2022-08-02 | $5.70 | $30.63 | 35,400 | — | — |
| 2022-08-01 | $5.71 | $30.68 | 40,000 | — | — |
| 2022-07-29 | $5.68 | $30.52 | 54,800 | — | — |
| 2022-07-28 | $5.62 | $30.20 | 37,500 | — | — |
| 2022-07-27 | $5.56 | $29.87 | 26,400 | — | — |
| 2022-07-26 | $5.51 | $29.60 | 42,900 | — | — |
| 2022-07-25 | $5.54 | $29.77 | 17,600 | — | — |
| 2022-07-22 | $5.54 | $29.77 | 23,000 | — | — |
| 2022-07-21 | $5.52 | $29.66 | 63,400 | — | — |
| 2022-07-20 | $5.43 | $29.17 | 14,000 | — | — |
| 2022-07-19 | $5.46 | $29.34 | 69,900 | — | — |
| 2022-07-18 | $5.45 | $29.28 | 39,600 | — | — |
| 2022-07-15 | $5.62 | $30.20 | 264,300 | — | — |
| 2022-07-14 | $5.41 | $29.07 | 33,200 | — | — |
| 2022-07-13 | $5.42 | $29.12 | 20,300 | — | — |
| 2022-07-12 | $5.44 | $29.23 | 36,800 | — | — |
| 2022-07-11 | $5.39 | $28.96 | 12,600 | — | — |
| 2022-07-08 | $5.38 | $28.91 | 28,200 | — | — |
| 2022-07-07 | $5.43 | $28.98 | 35,900 | — | — |
| 2022-07-06 | $5.43 | $28.98 | 22,200 | — | — |
| 2022-07-05 | $5.45 | $29.08 | 24,400 | — | — |
| 2022-07-01 | $5.52 | $29.46 | 50,000 | — | — |
| 2022-06-30 | $5.46 | $29.14 | 34,700 | — | — |
| 2022-06-29 | $5.48 | $29.24 | 17,600 | — | — |
| 2022-06-28 | $5.48 | $29.24 | 40,900 | — | — |
| 2022-06-27 | $5.49 | $29.30 | 29,900 | — | — |
| 2022-06-24 | $5.47 | $29.19 | 71,800 | — | — |
| 2022-06-23 | $5.43 | $28.98 | 20,100 | — | — |
| 2022-06-22 | $5.41 | $28.87 | 21,600 | — | — |
| 2022-06-21 | $5.45 | $29.08 | 59,200 | — | — |
| 2022-06-17 | $5.43 | $28.98 | 28,100 | — | — |
| 2022-06-16 | $5.37 | $28.66 | 166,900 | — | — |
| 2022-06-15 | $5.59 | $29.83 | 30,500 | — | — |
| 2022-06-14 | $5.60 | $29.88 | 100,300 | — | — |
| 2022-06-13 | $5.53 | $29.51 | 61,200 | — | — |
| 2022-06-10 | $5.71 | $30.47 | 54,300 | — | — |
| 2022-06-09 | $5.78 | $30.65 | 26,400 | — | — |
| 2022-06-08 | $5.78 | $30.65 | 27,400 | — | — |
| 2022-06-07 | $5.80 | $30.76 | 42,900 | — | — |
| 2022-06-06 | $5.76 | $30.55 | 29,100 | — | — |
| 2022-06-03 | $5.76 | $30.55 | 16,600 | — | — |
| 2022-06-02 | $5.78 | $30.65 | 7,900 | — | — |
| 2022-06-01 | $5.76 | $30.55 | 24,700 | — | — |
| 2022-05-31 | $5.74 | $30.44 | 62,100 | — | — |
| 2022-05-27 | $5.78 | $30.65 | 55,100 | — | — |
| 2022-05-26 | $5.67 | $30.07 | 42,500 | — | — |
| 2022-05-25 | $5.61 | $29.75 | 47,700 | — | — |
| 2022-05-24 | $5.62 | $29.80 | 41,500 | — | — |
| 2022-05-23 | $5.64 | $29.91 | 40,800 | — | — |
| 2022-05-20 | $5.62 | $29.80 | 36,400 | — | — |
| 2022-05-19 | $5.65 | $29.96 | 36,400 | — | — |
| 2022-05-18 | $5.64 | $29.91 | 32,600 | — | — |
| 2022-05-17 | $5.67 | $30.07 | 90,600 | — | — |
| 2022-05-16 | $5.60 | $29.70 | 36,500 | — | — |
| 2022-05-13 | $5.62 | $29.80 | 38,500 | — | — |
| 2022-05-12 | $5.58 | $29.59 | 93,500 | — | — |
| 2022-05-11 | $5.63 | $29.86 | 502,600 | — | — |
| 2022-05-10 | $5.83 | $30.73 | 38,100 | — | — |
| 2022-05-09 | $5.84 | $30.78 | 54,600 | — | — |
| 2022-05-06 | $5.93 | $31.26 | 28,500 | — | — |
| 2022-05-05 | $5.95 | $31.36 | 26,100 | — | — |
| 2022-05-04 | $6.06 | $31.94 | 42,200 | — | — |
| 2022-05-03 | $6.01 | $31.68 | 112,300 | — | — |
| 2022-05-02 | $6.04 | $31.84 | 24,500 | — | — |
| 2022-04-29 | $6.09 | $32.10 | 18,200 | — | — |
| 2022-04-28 | $6.13 | $32.31 | 49,300 | — | — |
| 2022-04-27 | $6.16 | $32.47 | 36,900 | — | — |
| 2022-04-26 | $6.10 | $32.15 | 37,400 | — | — |
| 2022-04-25 | $6.17 | $32.52 | 85,600 | — | — |
| 2022-04-22 | $6.18 | $32.58 | 33,000 | — | — |
| 2022-04-21 | $6.24 | $32.89 | 18,200 | — | — |
| 2022-04-20 | $6.26 | $33.00 | 34,000 | — | — |
| 2022-04-19 | $6.27 | $33.05 | 29,500 | — | — |
| 2022-04-18 | $6.23 | $32.84 | 30,300 | — | — |
| 2022-04-14 | $6.24 | $32.89 | 21,500 | — | — |
| 2022-04-13 | $6.25 | $32.95 | 47,500 | — | — |
| 2022-04-12 | $6.25 | $32.95 | 39,300 | — | — |
| 2022-04-11 | $6.25 | $32.95 | 41,400 | — | — |
| 2022-04-08 | $6.31 | $33.26 | 20,200 | — | — |
| 2022-04-07 | $6.36 | $33.36 | 85,700 | — | — |
| 2022-04-06 | $6.32 | $33.15 | 48,800 | — | — |
| 2022-04-05 | $6.39 | $33.51 | 33,400 | — | — |
| 2022-04-04 | $6.44 | $33.78 | 32,200 | — | — |
| 2022-04-01 | $6.37 | $33.41 | 74,000 | — | — |
| 2022-03-31 | $6.36 | $33.36 | 20,500 | — | — |
| 2022-03-30 | $6.30 | $33.04 | 110,300 | — | — |
| 2022-03-29 | $6.29 | $32.99 | 53,900 | — | — |
| 2022-03-28 | $6.22 | $32.62 | 95,800 | — | — |
| 2022-03-25 | $6.21 | $32.57 | 55,800 | — | — |
| 2022-03-24 | $6.25 | $32.78 | 55,600 | — | — |
| 2022-03-23 | $6.24 | $32.73 | 46,300 | — | — |
| 2022-03-22 | $6.28 | $32.94 | 74,000 | — | — |
| 2022-03-21 | $6.22 | $32.62 | 55,600 | — | — |
| 2022-03-18 | $6.26 | $32.83 | 72,600 | — | — |
| 2022-03-17 | $6.25 | $32.78 | 66,000 | — | — |
| 2022-03-16 | $6.17 | $32.36 | 111,600 | — | — |
| 2022-03-15 | $6.09 | $31.94 | 95,400 | — | — |
| 2022-03-14 | $6.07 | $31.84 | 73,600 | — | — |
| 2022-03-11 | $6.30 | $33.04 | 41,200 | — | — |
| 2022-03-10 | $6.40 | $33.57 | 37,300 | — | — |
| 2022-03-09 | $6.50 | $33.92 | 42,200 | — | — |
| 2022-03-08 | $6.59 | $34.39 | 88,500 | — | — |
| 2022-03-07 | $6.62 | $34.54 | 27,700 | — | — |
| 2022-03-04 | $6.72 | $35.07 | 391,200 | — | — |
| 2022-03-03 | $6.61 | $34.49 | 44,100 | — | — |
| 2022-03-02 | $6.62 | $34.54 | 34,700 | — | — |
| 2022-03-01 | $6.66 | $34.75 | 37,500 | — | — |
| 2022-02-28 | $6.70 | $34.96 | 13,400 | — | — |
| 2022-02-25 | $6.66 | $34.75 | 18,300 | — | — |
| 2022-02-24 | $6.54 | $34.13 | 29,700 | — | — |
| 2022-02-23 | $6.59 | $34.39 | 20,700 | — | — |
| 2022-02-22 | $6.70 | $34.96 | 34,700 | — | — |
| 2022-02-18 | $6.75 | $35.22 | 41,900 | — | — |
| 2022-02-17 | $6.77 | $35.33 | 60,800 | — | — |
| 2022-02-16 | $6.84 | $35.69 | 83,000 | — | — |
| 2022-02-15 | $6.78 | $35.38 | 32,300 | — | — |
| 2022-02-14 | $6.67 | $34.80 | 30,400 | — | — |
| 2022-02-11 | $6.82 | $35.59 | 35,000 | — | — |
| 2022-02-10 | $6.88 | $35.90 | 29,800 | — | — |
| 2022-02-09 | $6.89 | $35.78 | 26,500 | — | — |
| 2022-02-08 | $6.84 | $35.52 | 51,200 | — | — |
| 2022-02-07 | $6.78 | $35.21 | 20,800 | — | — |
| 2022-02-04 | $6.78 | $35.21 | 24,900 | — | — |
| 2022-02-03 | $6.75 | $35.05 | 32,200 | — | — |
| 2022-02-02 | $6.82 | $35.42 | 33,900 | — | — |
| 2022-02-01 | $6.82 | $35.42 | 15,600 | — | — |
| 2022-01-31 | $6.75 | $35.05 | 53,100 | — | — |
| 2022-01-28 | $6.70 | $34.79 | 35,100 | — | — |
| 2022-01-27 | $6.67 | $34.64 | 18,400 | — | — |
| 2022-01-26 | $6.58 | $34.17 | 38,600 | — | — |
| 2022-01-25 | $6.53 | $33.91 | 102,400 | — | — |
| 2022-01-24 | $6.50 | $33.76 | 105,400 | — | — |
| 2022-01-21 | $6.71 | $34.85 | 51,000 | — | — |
| 2022-01-20 | $6.80 | $35.31 | 54,600 | — | — |
| 2022-01-19 | $6.84 | $35.52 | 52,900 | — | — |
| 2022-01-18 | $6.82 | $35.42 | 54,700 | — | — |
| 2022-01-14 | $6.82 | $35.42 | 47,300 | — | — |
| 2022-01-13 | $6.85 | $35.57 | 110,500 | — | — |
| 2022-01-12 | $6.97 | $36.20 | 45,900 | — | — |
| 2022-01-11 | $7.00 | $36.18 | 64,800 | — | — |
| 2022-01-10 | $6.94 | $35.87 | 60,100 | — | — |
| 2022-01-07 | $6.87 | $35.51 | 24,000 | — | — |
| 2022-01-06 | $6.83 | $35.30 | 16,800 | — | — |
| 2022-01-05 | $6.80 | $35.15 | 15,100 | — | — |
| 2022-01-04 | $6.85 | $35.40 | 71,500 | — | — |
| 2022-01-03 | $6.75 | $34.89 | 50,300 | — | — |