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
- 1993-04-08 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 | $4.31 | $4.31 | 417,100 | — | — |
| 2022-12-29 | $4.16 | $4.16 | 421,300 | — | — |
| 2022-12-28 | $3.98 | $3.98 | 438,100 | — | — |
| 2022-12-27 | $4.05 | $4.05 | 448,800 | — | — |
| 2022-12-23 | $3.98 | $3.98 | 234,500 | — | — |
| 2022-12-22 | $3.97 | $3.97 | 382,100 | — | — |
| 2022-12-21 | $3.97 | $3.97 | 437,100 | — | — |
| 2022-12-20 | $3.90 | $3.90 | 546,800 | — | — |
| 2022-12-19 | $3.87 | $3.87 | 482,400 | — | — |
| 2022-12-16 | $4.17 | $4.17 | 1,243,100 | — | — |
| 2022-12-15 | $4.35 | $4.35 | 470,100 | — | — |
| 2022-12-14 | $4.83 | $4.83 | 467,900 | — | — |
| 2022-12-13 | $4.65 | $4.65 | 474,700 | — | — |
| 2022-12-12 | $4.59 | $4.59 | 602,700 | — | — |
| 2022-12-09 | $4.61 | $4.61 | 583,600 | — | — |
| 2022-12-08 | $4.70 | $4.70 | 233,000 | — | — |
| 2022-12-07 | $4.67 | $4.67 | 451,500 | — | — |
| 2022-12-06 | $4.67 | $4.67 | 761,300 | — | — |
| 2022-12-05 | $4.51 | $4.51 | 710,900 | — | — |
| 2022-12-02 | $4.62 | $4.62 | 798,400 | — | — |
| 2022-12-01 | $4.88 | $4.88 | 649,600 | — | — |
| 2022-11-30 | $4.77 | $4.77 | 668,500 | — | — |
| 2022-11-29 | $4.74 | $4.74 | 598,400 | — | — |
| 2022-11-28 | $4.59 | $4.59 | 699,700 | — | — |
| 2022-11-25 | $4.79 | $4.79 | 175,700 | — | — |
| 2022-11-23 | $4.83 | $4.83 | 431,100 | — | — |
| 2022-11-22 | $4.91 | $4.91 | 563,800 | — | — |
| 2022-11-21 | $4.66 | $4.66 | 865,100 | — | — |
| 2022-11-18 | $4.84 | $4.84 | 878,600 | — | — |
| 2022-11-17 | $5.28 | $5.28 | 1,834,400 | — | — |
| 2022-11-16 | $4.57 | $4.57 | 712,600 | — | — |
| 2022-11-15 | $4.93 | $4.93 | 883,700 | — | — |
| 2022-11-14 | $4.46 | $4.46 | 780,500 | — | — |
| 2022-11-11 | $4.56 | $4.56 | 1,573,200 | — | — |
| 2022-11-10 | $4.18 | $4.18 | 1,363,600 | — | — |
| 2022-11-09 | $3.37 | $3.37 | 1,269,900 | — | — |
| 2022-11-08 | $3.79 | $3.79 | 1,186,400 | — | — |
| 2022-11-07 | $3.88 | $3.88 | 1,141,900 | — | — |
| 2022-11-04 | $4.04 | $4.04 | 941,000 | — | — |
| 2022-11-03 | $4.06 | $4.06 | 616,900 | — | — |
| 2022-11-02 | $4.19 | $4.19 | 695,900 | — | — |
| 2022-11-01 | $4.32 | $4.32 | 697,800 | — | — |
| 2022-10-31 | $4.25 | $4.25 | 435,900 | — | — |
| 2022-10-28 | $4.19 | $4.19 | 421,800 | — | — |
| 2022-10-27 | $4.07 | $4.07 | 460,700 | — | — |
| 2022-10-26 | $4.15 | $4.15 | 912,300 | — | — |
| 2022-10-25 | $3.92 | $3.92 | 1,211,500 | — | — |
| 2022-10-24 | $3.45 | $3.45 | 470,500 | — | — |
| 2022-10-21 | $3.62 | $3.62 | 431,400 | — | — |
| 2022-10-20 | $3.60 | $3.60 | 737,500 | — | — |
| 2022-10-19 | $3.68 | $3.68 | 384,700 | — | — |
| 2022-10-18 | $3.82 | $3.82 | 356,700 | — | — |
| 2022-10-17 | $3.82 | $3.82 | 583,000 | — | — |
| 2022-10-14 | $3.47 | $3.47 | 340,100 | — | — |
| 2022-10-13 | $3.55 | $3.55 | 635,900 | — | — |
| 2022-10-12 | $3.44 | $3.44 | 328,900 | — | — |
| 2022-10-11 | $3.46 | $3.46 | 823,800 | — | — |
| 2022-10-10 | $3.47 | $3.47 | 342,700 | — | — |
| 2022-10-07 | $3.61 | $3.61 | 631,500 | — | — |
| 2022-10-06 | $3.73 | $3.73 | 665,100 | — | — |
| 2022-10-05 | $3.71 | $3.71 | 506,500 | — | — |
| 2022-10-04 | $3.64 | $3.64 | 754,800 | — | — |
| 2022-10-03 | $3.46 | $3.46 | 769,400 | — | — |
| 2022-09-30 | $3.42 | $3.42 | 874,300 | — | — |
| 2022-09-29 | $3.60 | $3.60 | 577,400 | — | — |
| 2022-09-28 | $3.85 | $3.85 | 546,800 | — | — |
| 2022-09-27 | $3.77 | $3.77 | 744,700 | — | — |
| 2022-09-26 | $3.72 | $3.72 | 645,300 | — | — |
| 2022-09-23 | $3.87 | $3.87 | 608,300 | — | — |
| 2022-09-22 | $3.98 | $3.98 | 644,800 | — | — |
| 2022-09-21 | $4.21 | $4.21 | 861,200 | — | — |
| 2022-09-20 | $4.25 | $4.25 | 1,051,300 | — | — |
| 2022-09-19 | $4.47 | $4.47 | 1,499,900 | — | — |
| 2022-09-16 | $4.06 | $4.06 | 12,941,500 | — | — |
| 2022-09-15 | $3.79 | $3.79 | 1,797,300 | — | — |
| 2022-09-14 | $3.60 | $3.60 | 1,378,700 | — | — |
| 2022-09-13 | $3.76 | $3.76 | 1,530,700 | — | — |
| 2022-09-12 | $4.07 | $4.07 | 1,687,200 | — | — |
| 2022-09-09 | $3.85 | $3.85 | 1,589,700 | — | — |
| 2022-09-08 | $3.79 | $3.79 | 1,223,800 | — | — |
| 2022-09-07 | $3.88 | $3.88 | 2,498,400 | — | — |
| 2022-09-06 | $3.85 | $3.85 | 4,274,400 | — | — |
| 2022-09-02 | $4.31 | $4.31 | 983,600 | — | — |
| 2022-09-01 | $4.22 | $4.22 | 600,900 | — | — |
| 2022-08-31 | $4.23 | $4.23 | 570,300 | — | — |
| 2022-08-30 | $4.41 | $4.41 | 496,300 | — | — |
| 2022-08-29 | $4.39 | $4.39 | 295,100 | — | — |
| 2022-08-26 | $4.40 | $4.40 | 428,700 | — | — |
| 2022-08-25 | $4.63 | $4.63 | 540,100 | — | — |
| 2022-08-24 | $4.55 | $4.55 | 483,300 | — | — |
| 2022-08-23 | $4.70 | $4.70 | 780,500 | — | — |
| 2022-08-22 | $4.69 | $4.69 | 964,900 | — | — |
| 2022-08-19 | $4.92 | $4.92 | 923,500 | — | — |
| 2022-08-18 | $5.15 | $5.15 | 673,100 | — | — |
| 2022-08-17 | $5.32 | $5.32 | 747,700 | — | — |
| 2022-08-16 | $5.67 | $5.67 | 803,300 | — | — |
| 2022-08-15 | $5.66 | $5.66 | 1,012,700 | — | — |
| 2022-08-12 | $6.04 | $6.04 | 823,800 | — | — |
| 2022-08-11 | $6.17 | $6.17 | 1,176,400 | — | — |
| 2022-08-10 | $6.60 | $6.60 | 580,500 | — | — |
| 2022-08-09 | $6.44 | $6.44 | 462,100 | — | — |
| 2022-08-08 | $6.89 | $6.89 | 517,200 | — | — |
| 2022-08-05 | $6.82 | $6.82 | 332,500 | — | — |
| 2022-08-04 | $6.57 | $6.57 | 225,000 | — | — |
| 2022-08-03 | $6.49 | $6.49 | 287,200 | — | — |
| 2022-08-02 | $6.15 | $6.15 | 340,800 | — | — |
| 2022-08-01 | $6.30 | $6.30 | 432,800 | — | — |
| 2022-07-29 | $6.03 | $6.03 | 424,100 | — | — |
| 2022-07-28 | $6.28 | $6.28 | 402,500 | — | — |
| 2022-07-27 | $6.14 | $6.14 | 212,200 | — | — |
| 2022-07-26 | $5.94 | $5.94 | 267,300 | — | — |
| 2022-07-25 | $6.40 | $6.40 | 285,700 | — | — |
| 2022-07-22 | $6.45 | $6.45 | 358,200 | — | — |
| 2022-07-21 | $6.54 | $6.54 | 331,600 | — | — |
| 2022-07-20 | $6.82 | $6.82 | 501,800 | — | — |
| 2022-07-19 | $6.28 | $6.28 | 503,900 | — | — |
| 2022-07-18 | $5.85 | $5.85 | 271,700 | — | — |
| 2022-07-15 | $5.82 | $5.82 | 247,700 | — | — |
| 2022-07-14 | $5.74 | $5.74 | 301,800 | — | — |
| 2022-07-13 | $5.92 | $5.92 | 346,800 | — | — |
| 2022-07-12 | $5.82 | $5.82 | 365,000 | — | — |
| 2022-07-11 | $5.54 | $5.54 | 344,700 | — | — |
| 2022-07-08 | $5.83 | $5.83 | 328,800 | — | — |
| 2022-07-07 | $5.73 | $5.73 | 782,900 | — | — |
| 2022-07-06 | $5.17 | $5.17 | 758,200 | — | — |
| 2022-07-05 | $5.33 | $5.33 | 818,900 | — | — |
| 2022-07-01 | $5.10 | $5.10 | 681,900 | — | — |
| 2022-06-30 | $5.17 | $5.17 | 579,900 | — | — |
| 2022-06-29 | $5.59 | $5.59 | 923,200 | — | — |
| 2022-06-28 | $5.77 | $5.77 | 495,000 | — | — |
| 2022-06-27 | $5.97 | $5.97 | 449,900 | — | — |
| 2022-06-24 | $6.15 | $6.15 | 592,800 | — | — |
| 2022-06-23 | $5.96 | $5.96 | 340,100 | — | — |
| 2022-06-22 | $5.87 | $5.87 | 415,900 | — | — |
| 2022-06-21 | $5.84 | $5.84 | 566,500 | — | — |
| 2022-06-17 | $5.83 | $5.83 | 1,472,600 | — | — |
| 2022-06-16 | $5.65 | $5.65 | 809,400 | — | — |
| 2022-06-15 | $6.26 | $6.26 | 656,700 | — | — |
| 2022-06-14 | $6.00 | $6.00 | 438,900 | — | — |
| 2022-06-13 | $6.01 | $6.01 | 498,400 | — | — |
| 2022-06-10 | $6.50 | $6.50 | 515,400 | — | — |
| 2022-06-09 | $6.77 | $6.77 | 458,300 | — | — |
| 2022-06-08 | $7.06 | $7.06 | 408,000 | — | — |
| 2022-06-07 | $7.26 | $7.26 | 916,400 | — | — |
| 2022-06-06 | $7.18 | $7.18 | 655,800 | — | — |
| 2022-06-03 | $7.14 | $7.14 | 526,400 | — | — |
| 2022-06-02 | $7.20 | $7.20 | 567,300 | — | — |
| 2022-06-01 | $7.13 | $7.13 | 443,500 | — | — |
| 2022-05-31 | $7.34 | $7.34 | 627,800 | — | — |
| 2022-05-27 | $7.40 | $7.40 | 426,600 | — | — |
| 2022-05-26 | $7.04 | $7.04 | 634,500 | — | — |
| 2022-05-25 | $6.59 | $6.59 | 765,700 | — | — |
| 2022-05-24 | $6.34 | $6.34 | 817,500 | — | — |
| 2022-05-23 | $6.73 | $6.73 | 604,900 | — | — |
| 2022-05-20 | $6.75 | $6.75 | 808,200 | — | — |
| 2022-05-19 | $6.92 | $6.92 | 1,050,700 | — | — |
| 2022-05-18 | $7.14 | $7.14 | 1,034,100 | — | — |
| 2022-05-17 | $7.52 | $7.52 | 610,500 | — | — |
| 2022-05-16 | $7.55 | $7.55 | 714,100 | — | — |
| 2022-05-13 | $7.99 | $7.99 | 849,500 | — | — |
| 2022-05-12 | $7.61 | $7.61 | 2,787,300 | — | — |
| 2022-05-11 | $8.01 | $8.01 | 908,800 | — | — |
| 2022-05-10 | $8.47 | $8.47 | 722,400 | — | — |
| 2022-05-09 | $8.57 | $8.57 | 469,900 | — | — |
| 2022-05-06 | $9.00 | $9.00 | 568,800 | — | — |
| 2022-05-05 | $9.34 | $9.34 | 436,700 | — | — |
| 2022-05-04 | $10.06 | $10.06 | 759,500 | — | — |
| 2022-05-03 | $10.25 | $10.25 | 442,100 | — | — |
| 2022-05-02 | $10.45 | $10.45 | 459,900 | — | — |
| 2022-04-29 | $9.88 | $9.88 | 429,700 | — | — |
| 2022-04-28 | $10.28 | $10.28 | 790,000 | — | — |
| 2022-04-27 | $9.95 | $9.95 | 1,027,300 | — | — |
| 2022-04-26 | $10.10 | $10.10 | 654,000 | — | — |
| 2022-04-25 | $10.35 | $10.35 | 542,000 | — | — |
| 2022-04-22 | $10.28 | $10.28 | 460,800 | — | — |
| 2022-04-21 | $10.66 | $10.66 | 377,300 | — | — |
| 2022-04-20 | $10.88 | $10.88 | 360,600 | — | — |
| 2022-04-19 | $11.07 | $11.07 | 463,400 | — | — |
| 2022-04-18 | $10.54 | $10.54 | 421,800 | — | — |
| 2022-04-14 | $10.80 | $10.80 | 770,400 | — | — |
| 2022-04-13 | $10.65 | $10.65 | 917,100 | — | — |
| 2022-04-12 | $10.19 | $10.19 | 969,100 | — | — |
| 2022-04-11 | $9.94 | $9.94 | 932,900 | — | — |
| 2022-04-08 | $9.46 | $9.46 | 519,000 | — | — |
| 2022-04-07 | $9.44 | $9.44 | 680,800 | — | — |
| 2022-04-06 | $9.34 | $9.34 | 751,600 | — | — |
| 2022-04-05 | $9.34 | $9.34 | 611,500 | — | — |
| 2022-04-04 | $9.78 | $9.78 | 507,700 | — | — |
| 2022-04-01 | $9.64 | $9.64 | 685,900 | — | — |
| 2022-03-31 | $9.64 | $9.64 | 808,600 | — | — |
| 2022-03-30 | $10.21 | $10.21 | 545,200 | — | — |
| 2022-03-29 | $10.53 | $10.53 | 736,500 | — | — |
| 2022-03-28 | $10.03 | $10.03 | 670,700 | — | — |
| 2022-03-25 | $10.02 | $10.02 | 544,100 | — | — |
| 2022-03-24 | $10.22 | $10.22 | 724,900 | — | — |
| 2022-03-23 | $10.09 | $10.09 | 755,100 | — | — |
| 2022-03-22 | $10.61 | $10.61 | 1,301,000 | — | — |
| 2022-03-21 | $10.40 | $10.40 | 1,441,100 | — | — |
| 2022-03-18 | $10.60 | $10.60 | 2,324,400 | — | — |
| 2022-03-17 | $10.15 | $10.15 | 1,483,600 | — | — |
| 2022-03-16 | $9.66 | $9.66 | 2,405,900 | — | — |
| 2022-03-15 | $9.17 | $9.17 | 1,670,400 | — | — |
| 2022-03-14 | $8.07 | $8.07 | 2,727,300 | — | — |
| 2022-03-11 | $8.70 | $8.70 | 3,676,500 | — | — |
| 2022-03-10 | $9.08 | $9.08 | 7,577,700 | — | — |
| 2022-03-09 | $14.53 | $14.53 | 1,943,500 | — | — |
| 2022-03-08 | $12.66 | $12.66 | 750,500 | — | — |
| 2022-03-07 | $11.91 | $11.91 | 795,600 | — | — |
| 2022-03-04 | $13.21 | $13.21 | 506,900 | — | — |
| 2022-03-03 | $13.75 | $13.75 | 447,400 | — | — |
| 2022-03-02 | $13.86 | $13.86 | 751,000 | — | — |
| 2022-03-01 | $13.14 | $13.14 | 631,200 | — | — |
| 2022-02-28 | $13.52 | $13.52 | 655,500 | — | — |
| 2022-02-25 | $14.34 | $14.34 | 442,400 | — | — |
| 2022-02-24 | $14.15 | $14.15 | 1,532,000 | — | — |
| 2022-02-23 | $13.56 | $13.56 | 711,000 | — | — |
| 2022-02-22 | $13.49 | $13.49 | 749,700 | — | — |
| 2022-02-18 | $14.31 | $14.31 | 827,100 | — | — |
| 2022-02-17 | $13.98 | $13.98 | 860,100 | — | — |
| 2022-02-16 | $13.86 | $13.86 | 757,000 | — | — |
| 2022-02-15 | $13.44 | $13.44 | 697,900 | — | — |
| 2022-02-14 | $12.71 | $12.71 | 453,600 | — | — |
| 2022-02-11 | $12.60 | $12.60 | 594,800 | — | — |
| 2022-02-10 | $12.80 | $12.80 | 774,400 | — | — |
| 2022-02-09 | $12.86 | $12.86 | 804,700 | — | — |
| 2022-02-08 | $12.42 | $12.42 | 930,800 | — | — |
| 2022-02-07 | $11.70 | $11.70 | 1,036,200 | — | — |
| 2022-02-04 | $11.25 | $11.25 | 547,700 | — | — |
| 2022-02-03 | $11.05 | $11.05 | 721,200 | — | — |
| 2022-02-02 | $11.19 | $11.19 | 580,400 | — | — |
| 2022-02-01 | $11.35 | $11.35 | 716,300 | — | — |
| 2022-01-31 | $11.09 | $11.09 | 658,800 | — | — |
| 2022-01-28 | $10.38 | $10.38 | 434,000 | — | — |
| 2022-01-27 | $10.23 | $10.23 | 433,100 | — | — |
| 2022-01-26 | $10.25 | $10.25 | 529,200 | — | — |
| 2022-01-25 | $10.58 | $10.58 | 561,400 | — | — |
| 2022-01-24 | $10.38 | $10.38 | 630,400 | — | — |
| 2022-01-21 | $9.72 | $9.72 | 510,200 | — | — |
| 2022-01-20 | $9.85 | $9.85 | 523,800 | — | — |
| 2022-01-19 | $10.25 | $10.25 | 623,900 | — | — |
| 2022-01-18 | $10.60 | $10.60 | 763,500 | — | — |
| 2022-01-14 | $10.33 | $10.33 | 581,900 | — | — |
| 2022-01-13 | $10.61 | $10.61 | 381,600 | — | — |
| 2022-01-12 | $10.50 | $10.50 | 427,100 | — | — |
| 2022-01-11 | $10.50 | $10.50 | 480,700 | — | — |
| 2022-01-10 | $10.18 | $10.18 | 550,700 | — | — |
| 2022-01-07 | $10.43 | $10.43 | 330,300 | — | — |
| 2022-01-06 | $10.44 | $10.44 | 498,000 | — | — |
| 2022-01-05 | $10.46 | $10.46 | 628,100 | — | — |
| 2022-01-04 | $10.83 | $10.83 | 582,100 | — | — |
| 2022-01-03 | $10.73 | $10.73 | 571,800 | — | — |