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
- 1993-03-26 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 | $5.80 | $7.08 | 234,100 | — | — |
| 2022-12-29 | $5.87 | $7.16 | 191,400 | — | — |
| 2022-12-28 | $5.57 | $6.79 | 229,900 | — | — |
| 2022-12-27 | $5.45 | $6.65 | 212,900 | — | — |
| 2022-12-23 | $5.47 | $6.67 | 96,200 | — | — |
| 2022-12-22 | $5.42 | $6.61 | 129,600 | — | — |
| 2022-12-21 | $5.61 | $6.84 | 185,800 | — | — |
| 2022-12-20 | $5.51 | $6.72 | 217,000 | — | — |
| 2022-12-19 | $5.52 | $6.73 | 400,300 | — | — |
| 2022-12-16 | $5.13 | $6.26 | 1,270,700 | — | — |
| 2022-12-15 | $5.30 | $6.47 | 296,100 | — | — |
| 2022-12-14 | $5.35 | $6.53 | 338,300 | — | — |
| 2022-12-13 | $5.55 | $6.77 | 263,900 | — | — |
| 2022-12-12 | $5.54 | $6.76 | 407,700 | — | — |
| 2022-12-09 | $5.70 | $6.95 | 148,500 | — | — |
| 2022-12-08 | $5.75 | $7.01 | 144,300 | — | — |
| 2022-12-07 | $5.63 | $6.87 | 155,500 | — | — |
| 2022-12-06 | $5.67 | $6.92 | 263,700 | — | — |
| 2022-12-05 | $5.97 | $7.28 | 126,700 | — | — |
| 2022-12-02 | $6.10 | $7.44 | 319,500 | — | — |
| 2022-12-01 | $6.10 | $7.44 | 117,600 | — | — |
| 2022-11-30 | $6.18 | $7.54 | 199,200 | — | — |
| 2022-11-29 | $6.08 | $7.42 | 132,300 | — | — |
| 2022-11-28 | $6.03 | $7.36 | 118,800 | — | — |
| 2022-11-25 | $6.15 | $7.50 | 70,400 | — | — |
| 2022-11-23 | $6.00 | $7.32 | 91,400 | — | — |
| 2022-11-22 | $5.91 | $7.21 | 95,400 | — | — |
| 2022-11-21 | $5.93 | $7.23 | 132,900 | — | — |
| 2022-11-18 | $5.79 | $7.06 | 63,900 | — | — |
| 2022-11-17 | $5.77 | $7.04 | 266,300 | — | — |
| 2022-11-16 | $5.72 | $6.98 | 91,900 | — | — |
| 2022-11-15 | $5.95 | $7.26 | 148,800 | — | — |
| 2022-11-14 | $6.08 | $7.42 | 228,000 | — | — |
| 2022-11-11 | $5.86 | $7.15 | 157,700 | — | — |
| 2022-11-10 | $5.80 | $7.08 | 171,300 | — | — |
| 2022-11-09 | $5.55 | $6.77 | 273,400 | — | — |
| 2022-11-08 | $5.53 | $6.75 | 98,800 | — | — |
| 2022-11-07 | $5.62 | $6.86 | 173,000 | — | — |
| 2022-11-04 | $5.89 | $7.18 | 111,000 | — | — |
| 2022-11-03 | $5.90 | $7.20 | 133,300 | — | — |
| 2022-11-02 | $6.07 | $7.40 | 134,200 | — | — |
| 2022-11-01 | $6.08 | $7.42 | 140,900 | — | — |
| 2022-10-31 | $6.06 | $7.39 | 87,100 | — | — |
| 2022-10-28 | $6.05 | $7.38 | 169,800 | — | — |
| 2022-10-27 | $5.86 | $7.15 | 149,700 | — | — |
| 2022-10-26 | $5.79 | $7.06 | 236,300 | — | — |
| 2022-10-25 | $5.80 | $7.08 | 205,400 | — | — |
| 2022-10-24 | $5.63 | $6.87 | 256,600 | — | — |
| 2022-10-21 | $5.24 | $6.39 | 124,700 | — | — |
| 2022-10-20 | $5.21 | $6.36 | 159,000 | — | — |
| 2022-10-19 | $5.05 | $6.16 | 98,400 | — | — |
| 2022-10-18 | $5.22 | $6.37 | 103,300 | — | — |
| 2022-10-17 | $5.08 | $6.20 | 103,300 | — | — |
| 2022-10-14 | $5.00 | $6.10 | 92,800 | — | — |
| 2022-10-13 | $5.15 | $6.28 | 202,700 | — | — |
| 2022-10-12 | $5.18 | $6.32 | 104,800 | — | — |
| 2022-10-11 | $5.28 | $6.44 | 100,100 | — | — |
| 2022-10-10 | $5.34 | $6.51 | 82,800 | — | — |
| 2022-10-07 | $5.36 | $6.54 | 92,400 | — | — |
| 2022-10-06 | $5.49 | $6.70 | 95,200 | — | — |
| 2022-10-05 | $5.59 | $6.82 | 122,300 | — | — |
| 2022-10-04 | $5.80 | $7.08 | 122,100 | — | — |
| 2022-10-03 | $5.46 | $6.66 | 88,600 | — | — |
| 2022-09-30 | $5.33 | $6.50 | 176,000 | — | — |
| 2022-09-29 | $5.35 | $6.53 | 105,100 | — | — |
| 2022-09-28 | $5.48 | $6.68 | 130,900 | — | — |
| 2022-09-27 | $5.38 | $6.56 | 158,300 | — | — |
| 2022-09-26 | $5.19 | $6.33 | 139,300 | — | — |
| 2022-09-23 | $5.31 | $6.48 | 201,200 | — | — |
| 2022-09-22 | $5.48 | $6.68 | 687,100 | — | — |
| 2022-09-21 | $5.60 | $6.83 | 117,200 | — | — |
| 2022-09-20 | $5.63 | $6.87 | 111,700 | — | — |
| 2022-09-19 | $5.77 | $7.04 | 117,100 | — | — |
| 2022-09-16 | $5.81 | $7.09 | 206,900 | — | — |
| 2022-09-15 | $5.88 | $7.17 | 182,900 | — | — |
| 2022-09-14 | $6.10 | $7.44 | 110,500 | — | — |
| 2022-09-13 | $6.14 | $7.49 | 129,900 | — | — |
| 2022-09-12 | $6.29 | $7.67 | 132,200 | — | — |
| 2022-09-09 | $6.29 | $7.67 | 152,900 | — | — |
| 2022-09-08 | $6.09 | $7.43 | 121,600 | — | — |
| 2022-09-07 | $6.20 | $7.56 | 152,300 | — | — |
| 2022-09-06 | $6.12 | $7.47 | 230,900 | — | — |
| 2022-09-02 | $6.13 | $7.48 | 100,500 | — | — |
| 2022-09-01 | $6.26 | $7.64 | 182,400 | — | — |
| 2022-08-31 | $6.56 | $8.00 | 133,300 | — | — |
| 2022-08-30 | $6.61 | $8.06 | 122,500 | — | — |
| 2022-08-29 | $6.67 | $8.14 | 134,500 | — | — |
| 2022-08-26 | $6.72 | $8.20 | 90,200 | — | — |
| 2022-08-25 | $6.88 | $8.39 | 71,700 | — | — |
| 2022-08-24 | $6.86 | $8.37 | 124,600 | — | — |
| 2022-08-23 | $6.82 | $8.32 | 85,900 | — | — |
| 2022-08-22 | $6.75 | $8.23 | 249,400 | — | — |
| 2022-08-19 | $6.90 | $8.42 | 117,400 | — | — |
| 2022-08-18 | $7.16 | $8.73 | 148,800 | — | — |
| 2022-08-17 | $7.07 | $8.62 | 142,200 | — | — |
| 2022-08-16 | $7.21 | $8.80 | 128,200 | — | — |
| 2022-08-15 | $7.27 | $8.87 | 187,200 | — | — |
| 2022-08-12 | $7.20 | $8.78 | 99,700 | — | — |
| 2022-08-11 | $7.00 | $8.54 | 112,100 | — | — |
| 2022-08-10 | $7.19 | $8.77 | 118,900 | — | — |
| 2022-08-09 | $6.91 | $8.43 | 212,500 | — | — |
| 2022-08-08 | $7.18 | $8.76 | 210,400 | — | — |
| 2022-08-05 | $6.95 | $8.48 | 96,200 | — | — |
| 2022-08-04 | $6.92 | $8.44 | 153,700 | — | — |
| 2022-08-03 | $6.94 | $8.47 | 142,200 | — | — |
| 2022-08-02 | $6.88 | $8.39 | 132,500 | — | — |
| 2022-08-01 | $6.78 | $8.27 | 184,400 | — | — |
| 2022-07-29 | $6.62 | $8.08 | 106,000 | — | — |
| 2022-07-28 | $6.60 | $8.05 | 160,000 | — | — |
| 2022-07-27 | $6.67 | $8.14 | 103,300 | — | — |
| 2022-07-26 | $6.51 | $7.94 | 83,800 | — | — |
| 2022-07-25 | $6.58 | $8.03 | 127,300 | — | — |
| 2022-07-22 | $6.49 | $7.92 | 264,400 | — | — |
| 2022-07-21 | $6.64 | $8.10 | 183,800 | — | — |
| 2022-07-20 | $6.65 | $8.11 | 176,700 | — | — |
| 2022-07-19 | $6.43 | $7.84 | 153,700 | — | — |
| 2022-07-18 | $6.25 | $7.62 | 146,800 | — | — |
| 2022-07-15 | $6.12 | $7.47 | 75,100 | — | — |
| 2022-07-14 | $6.01 | $7.33 | 93,000 | — | — |
| 2022-07-13 | $6.06 | $7.39 | 116,800 | — | — |
| 2022-07-12 | $6.13 | $7.48 | 105,800 | — | — |
| 2022-07-11 | $6.09 | $7.43 | 106,100 | — | — |
| 2022-07-08 | $6.21 | $7.58 | 129,500 | — | — |
| 2022-07-07 | $6.17 | $7.53 | 227,200 | — | — |
| 2022-07-06 | $6.01 | $7.33 | 86,000 | — | — |
| 2022-07-05 | $6.05 | $7.38 | 129,300 | — | — |
| 2022-07-01 | $6.03 | $7.36 | 117,000 | — | — |
| 2022-06-30 | $6.04 | $7.37 | 138,900 | — | — |
| 2022-06-29 | $6.08 | $7.42 | 101,500 | — | — |
| 2022-06-28 | $6.13 | $7.48 | 107,000 | — | — |
| 2022-06-27 | $6.20 | $7.56 | 121,000 | — | — |
| 2022-06-24 | $6.15 | $7.50 | 166,000 | — | — |
| 2022-06-23 | $6.00 | $7.32 | 121,300 | — | — |
| 2022-06-22 | $5.94 | $7.25 | 128,400 | — | — |
| 2022-06-21 | $6.00 | $7.32 | 222,100 | — | — |
| 2022-06-17 | $6.09 | $7.43 | 963,000 | — | — |
| 2022-06-16 | $6.00 | $7.32 | 342,200 | — | — |
| 2022-06-15 | $6.11 | $7.45 | 348,400 | — | — |
| 2022-06-14 | $5.82 | $7.10 | 227,900 | — | — |
| 2022-06-13 | $5.84 | $7.12 | 352,200 | — | — |
| 2022-06-10 | $6.10 | $7.44 | 235,000 | — | — |
| 2022-06-09 | $6.24 | $7.61 | 399,600 | — | — |
| 2022-06-08 | $6.42 | $7.83 | 183,200 | — | — |
| 2022-06-07 | $6.58 | $8.03 | 172,000 | — | — |
| 2022-06-06 | $6.62 | $8.08 | 297,700 | — | — |
| 2022-06-03 | $6.73 | $8.21 | 134,900 | — | — |
| 2022-06-02 | $6.70 | $8.17 | 191,800 | — | — |
| 2022-06-01 | $6.60 | $8.05 | 214,100 | — | — |
| 2022-05-31 | $6.48 | $7.90 | 308,100 | — | — |
| 2022-05-27 | $6.83 | $8.33 | 218,900 | — | — |
| 2022-05-26 | $6.69 | $8.16 | 130,700 | — | — |
| 2022-05-25 | $6.61 | $8.06 | 298,600 | — | — |
| 2022-05-24 | $6.57 | $8.01 | 168,400 | — | — |
| 2022-05-23 | $6.82 | $8.32 | 187,000 | — | — |
| 2022-05-20 | $6.73 | $8.21 | 208,700 | — | — |
| 2022-05-19 | $6.85 | $8.36 | 166,000 | — | — |
| 2022-05-18 | $7.00 | $8.54 | 161,800 | — | — |
| 2022-05-17 | $7.09 | $8.65 | 200,300 | — | — |
| 2022-05-16 | $6.82 | $8.32 | 170,200 | — | — |
| 2022-05-13 | $6.71 | $8.19 | 164,500 | — | — |
| 2022-05-12 | $6.49 | $7.92 | 255,800 | — | — |
| 2022-05-11 | $6.54 | $7.98 | 269,700 | — | — |
| 2022-05-10 | $6.77 | $8.26 | 314,400 | — | — |
| 2022-05-09 | $6.82 | $8.32 | 447,000 | — | — |
| 2022-05-06 | $7.05 | $8.60 | 211,800 | — | — |
| 2022-05-05 | $7.10 | $8.66 | 165,700 | — | — |
| 2022-05-04 | $7.38 | $9.00 | 140,800 | — | — |
| 2022-05-03 | $7.34 | $8.95 | 126,800 | — | — |
| 2022-05-02 | $7.41 | $9.04 | 215,300 | — | — |
| 2022-04-29 | $7.35 | $8.97 | 163,300 | — | — |
| 2022-04-28 | $7.34 | $8.95 | 177,000 | — | — |
| 2022-04-27 | $7.21 | $8.80 | 269,900 | — | — |
| 2022-04-26 | $7.27 | $8.87 | 294,700 | — | — |
| 2022-04-25 | $7.43 | $9.06 | 276,300 | — | — |
| 2022-04-22 | $7.39 | $9.01 | 226,100 | — | — |
| 2022-04-21 | $7.46 | $9.10 | 250,500 | — | — |
| 2022-04-20 | $7.60 | $9.27 | 167,900 | — | — |
| 2022-04-19 | $7.86 | $9.59 | 203,800 | — | — |
| 2022-04-18 | $7.85 | $9.58 | 200,500 | — | — |
| 2022-04-14 | $8.24 | $10.05 | 179,100 | — | — |
| 2022-04-13 | $8.10 | $9.88 | 135,500 | — | — |
| 2022-04-12 | $7.96 | $9.71 | 155,800 | — | — |
| 2022-04-11 | $8.07 | $9.84 | 210,800 | — | — |
| 2022-04-08 | $8.19 | $9.99 | 202,400 | — | — |
| 2022-04-07 | $8.45 | $10.31 | 217,200 | — | — |
| 2022-04-06 | $8.68 | $10.59 | 269,400 | — | — |
| 2022-04-05 | $8.74 | $10.66 | 143,700 | — | — |
| 2022-04-04 | $9.02 | $11.00 | 343,900 | — | — |
| 2022-04-01 | $8.99 | $10.97 | 226,200 | — | — |
| 2022-03-31 | $8.81 | $10.75 | 156,000 | — | — |
| 2022-03-30 | $8.87 | $10.82 | 191,100 | — | — |
| 2022-03-29 | $8.89 | $10.84 | 235,400 | — | — |
| 2022-03-28 | $8.83 | $10.77 | 331,900 | — | — |
| 2022-03-25 | $8.63 | $10.53 | 269,900 | — | — |
| 2022-03-24 | $8.35 | $10.19 | 151,100 | — | — |
| 2022-03-23 | $8.27 | $10.09 | 176,500 | — | — |
| 2022-03-22 | $8.39 | $10.23 | 257,300 | — | — |
| 2022-03-21 | $8.18 | $9.98 | 251,500 | — | — |
| 2022-03-18 | $8.17 | $9.97 | 705,300 | — | — |
| 2022-03-17 | $8.04 | $9.81 | 216,600 | — | — |
| 2022-03-16 | $8.02 | $9.78 | 273,300 | — | — |
| 2022-03-15 | $7.89 | $9.62 | 345,500 | — | — |
| 2022-03-14 | $7.77 | $9.48 | 381,500 | — | — |
| 2022-03-11 | $7.99 | $9.75 | 237,100 | — | — |
| 2022-03-10 | $8.36 | $10.20 | 1,727,700 | — | — |
| 2022-03-09 | $8.32 | $10.15 | 354,100 | — | — |
| 2022-03-08 | $8.02 | $9.78 | 265,800 | — | — |
| 2022-03-07 | $7.99 | $9.75 | 578,400 | — | — |
| 2022-03-04 | $8.01 | $9.77 | 1,372,200 | — | — |
| 2022-03-03 | $8.16 | $9.95 | 857,900 | — | — |
| 2022-03-02 | $8.46 | $10.32 | 214,800 | — | — |
| 2022-03-01 | $8.18 | $9.98 | 3,015,500 | — | — |
| 2022-02-28 | $8.22 | $10.03 | 269,900 | — | — |
| 2022-02-25 | $7.93 | $9.67 | 232,300 | — | — |
| 2022-02-24 | $7.98 | $9.73 | 469,500 | — | — |
| 2022-02-23 | $8.05 | $9.82 | 313,300 | — | — |
| 2022-02-22 | $8.25 | $10.06 | 292,300 | — | — |
| 2022-02-18 | $8.52 | $10.39 | 307,700 | — | — |
| 2022-02-17 | $8.75 | $10.67 | 315,800 | — | — |
| 2022-02-16 | $9.05 | $11.04 | 381,600 | — | — |
| 2022-02-15 | $8.70 | $10.61 | 642,800 | — | — |
| 2022-02-14 | $8.01 | $9.77 | 268,300 | — | — |
| 2022-02-11 | $8.20 | $10.00 | 304,600 | — | — |
| 2022-02-10 | $8.34 | $10.17 | 600,700 | — | — |
| 2022-02-09 | $7.98 | $9.73 | 243,500 | — | — |
| 2022-02-08 | $7.75 | $9.45 | 127,900 | — | — |
| 2022-02-07 | $7.62 | $9.30 | 179,200 | — | — |
| 2022-02-04 | $7.55 | $9.21 | 195,600 | — | — |
| 2022-02-03 | $7.75 | $9.45 | 216,600 | — | — |
| 2022-02-02 | $7.79 | $9.50 | 364,900 | — | — |
| 2022-02-01 | $7.59 | $9.26 | 232,700 | — | — |
| 2022-01-31 | $7.57 | $9.23 | 248,100 | — | — |
| 2022-01-28 | $7.49 | $9.14 | 265,800 | — | — |
| 2022-01-27 | $7.21 | $8.80 | 413,200 | — | — |
| 2022-01-26 | $7.28 | $8.88 | 264,300 | — | — |
| 2022-01-25 | $7.55 | $9.21 | 353,700 | — | — |
| 2022-01-24 | $7.42 | $9.05 | 842,200 | — | — |
| 2022-01-21 | $7.57 | $9.23 | 453,100 | — | — |
| 2022-01-20 | $7.81 | $9.53 | 406,100 | — | — |
| 2022-01-19 | $7.78 | $9.49 | 293,900 | — | — |
| 2022-01-18 | $7.72 | $9.42 | 327,700 | — | — |
| 2022-01-14 | $7.86 | $9.59 | 399,900 | — | — |
| 2022-01-13 | $8.06 | $9.83 | 514,300 | — | — |
| 2022-01-12 | $7.91 | $9.65 | 286,600 | — | — |
| 2022-01-11 | $7.94 | $9.69 | 309,400 | — | — |
| 2022-01-10 | $7.87 | $9.60 | 750,200 | — | — |
| 2022-01-07 | $8.10 | $9.88 | 352,300 | — | — |
| 2022-01-06 | $8.09 | $9.87 | 667,300 | — | — |
| 2022-01-05 | $8.22 | $10.03 | 758,200 | — | — |
| 2022-01-04 | $8.31 | $10.14 | 1,013,700 | — | — |
| 2022-01-03 | $8.56 | $10.44 | 2,339,600 | — | — |