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
- 1999-10-27 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 | $5.70 | $5.70 | 4,500 | — | — |
| 2022-12-29 | $5.80 | $5.80 | 6,900 | — | — |
| 2022-12-28 | $5.57 | $5.57 | 16,500 | — | — |
| 2022-12-27 | $5.71 | $5.71 | 3,600 | — | — |
| 2022-12-23 | $5.74 | $5.74 | 13,700 | — | — |
| 2022-12-22 | $5.91 | $5.91 | 37,500 | — | — |
| 2022-12-21 | $5.80 | $5.80 | 3,500 | — | — |
| 2022-12-20 | $5.66 | $5.66 | 7,000 | — | — |
| 2022-12-19 | $5.70 | $5.70 | 18,400 | — | — |
| 2022-12-16 | $5.66 | $5.66 | 18,700 | — | — |
| 2022-12-15 | $5.86 | $5.86 | 10,300 | — | — |
| 2022-12-14 | $6.05 | $6.05 | 3,900 | — | — |
| 2022-12-13 | $6.07 | $6.07 | 5,700 | — | — |
| 2022-12-12 | $5.95 | $5.95 | 4,100 | — | — |
| 2022-12-09 | $5.99 | $5.99 | 6,000 | — | — |
| 2022-12-08 | $6.05 | $6.05 | 3,300 | — | — |
| 2022-12-07 | $6.02 | $6.02 | 9,100 | — | — |
| 2022-12-06 | $5.98 | $5.98 | 4,800 | — | — |
| 2022-12-05 | $5.87 | $5.87 | 13,300 | — | — |
| 2022-12-02 | $6.05 | $6.05 | 18,000 | — | — |
| 2022-12-01 | $5.89 | $5.89 | 9,300 | — | — |
| 2022-11-30 | $5.51 | $5.51 | 18,400 | — | — |
| 2022-11-29 | $5.42 | $5.42 | 5,300 | — | — |
| 2022-11-28 | $5.59 | $5.59 | 8,200 | — | — |
| 2022-11-25 | $5.79 | $5.79 | 1,500 | — | — |
| 2022-11-23 | $5.64 | $5.64 | 6,800 | — | — |
| 2022-11-22 | $5.31 | $5.31 | 11,000 | — | — |
| 2022-11-21 | $5.27 | $5.27 | 7,500 | — | — |
| 2022-11-18 | $5.52 | $5.52 | 15,100 | — | — |
| 2022-11-17 | $5.88 | $5.88 | 23,800 | — | — |
| 2022-11-16 | $5.83 | $5.83 | 13,000 | — | — |
| 2022-11-15 | $5.70 | $5.70 | 13,400 | — | — |
| 2022-11-14 | $5.85 | $5.85 | 12,700 | — | — |
| 2022-11-11 | $5.80 | $5.80 | 5,700 | — | — |
| 2022-11-10 | $5.89 | $5.89 | 5,400 | — | — |
| 2022-11-09 | $5.73 | $5.73 | 9,600 | — | — |
| 2022-11-08 | $5.95 | $5.95 | 11,800 | — | — |
| 2022-11-07 | $5.54 | $5.54 | 2,900 | — | — |
| 2022-11-04 | $5.93 | $5.93 | 12,300 | — | — |
| 2022-11-03 | $5.97 | $5.97 | 9,800 | — | — |
| 2022-11-02 | $5.70 | $5.70 | 8,800 | — | — |
| 2022-11-01 | $5.94 | $5.94 | 7,300 | — | — |
| 2022-10-31 | $5.78 | $5.78 | 8,700 | — | — |
| 2022-10-28 | $5.78 | $5.78 | 23,500 | — | — |
| 2022-10-27 | $5.66 | $5.66 | 24,500 | — | — |
| 2022-10-26 | $5.60 | $5.60 | 17,400 | — | — |
| 2022-10-25 | $5.67 | $5.67 | 29,000 | — | — |
| 2022-10-24 | $5.50 | $5.50 | 22,600 | — | — |
| 2022-10-21 | $5.51 | $5.51 | 15,600 | — | — |
| 2022-10-20 | $5.72 | $5.72 | 12,600 | — | — |
| 2022-10-19 | $5.31 | $5.31 | 6,800 | — | — |
| 2022-10-18 | $5.31 | $5.31 | 6,600 | — | — |
| 2022-10-17 | $5.37 | $5.37 | 18,800 | — | — |
| 2022-10-14 | $5.26 | $5.26 | 5,600 | — | — |
| 2022-10-13 | $5.25 | $5.25 | 12,700 | — | — |
| 2022-10-12 | $5.45 | $5.45 | 64,800 | — | — |
| 2022-10-11 | $4.60 | $4.60 | 15,300 | — | — |
| 2022-10-10 | $4.72 | $4.72 | 14,600 | — | — |
| 2022-10-07 | $4.70 | $4.70 | 1,400 | — | — |
| 2022-10-06 | $4.70 | $4.70 | 4,100 | — | — |
| 2022-10-05 | $4.68 | $4.68 | 5,300 | — | — |
| 2022-10-04 | $4.75 | $4.75 | 9,600 | — | — |
| 2022-10-03 | $4.89 | $4.89 | 7,200 | — | — |
| 2022-09-30 | $4.75 | $4.75 | 17,600 | — | — |
| 2022-09-29 | $4.95 | $4.95 | 1,900 | — | — |
| 2022-09-28 | $4.75 | $4.75 | 11,400 | — | — |
| 2022-09-27 | $4.76 | $4.76 | 2,400 | — | — |
| 2022-09-26 | $4.75 | $4.75 | 11,300 | — | — |
| 2022-09-23 | $5.05 | $5.05 | 2,500 | — | — |
| 2022-09-22 | $5.05 | $5.05 | 1,700 | — | — |
| 2022-09-21 | $5.06 | $5.06 | 11,400 | — | — |
| 2022-09-20 | $5.45 | $5.45 | 7,500 | — | — |
| 2022-09-19 | $5.59 | $5.59 | 9,100 | — | — |
| 2022-09-16 | $5.80 | $5.80 | 54,200 | — | — |
| 2022-09-15 | $5.10 | $5.10 | 6,100 | — | — |
| 2022-09-14 | $5.05 | $5.05 | 12,800 | — | — |
| 2022-09-13 | $5.00 | $5.00 | 18,100 | — | — |
| 2022-09-12 | $5.07 | $5.07 | 8,300 | — | — |
| 2022-09-09 | $5.20 | $5.20 | 9,900 | — | — |
| 2022-09-08 | $5.33 | $5.33 | 7,000 | — | — |
| 2022-09-07 | $5.46 | $5.46 | 6,900 | — | — |
| 2022-09-06 | $5.25 | $5.25 | 5,500 | — | — |
| 2022-09-02 | $5.39 | $5.39 | 19,400 | — | — |
| 2022-09-01 | $5.30 | $5.30 | 26,500 | — | — |
| 2022-08-31 | $5.38 | $5.38 | 30,700 | — | — |
| 2022-08-30 | $5.45 | $5.45 | 24,400 | — | — |
| 2022-08-29 | $5.50 | $5.50 | 49,700 | — | — |
| 2022-08-26 | $5.45 | $5.45 | 7,600 | — | — |
| 2022-08-25 | $5.30 | $5.30 | 10,100 | — | — |
| 2022-08-24 | $5.20 | $5.20 | 23,600 | — | — |
| 2022-08-23 | $5.39 | $5.39 | 7,600 | — | — |
| 2022-08-22 | $5.71 | $5.71 | 4,100 | — | — |
| 2022-08-19 | $5.90 | $5.90 | 10,300 | — | — |
| 2022-08-18 | $5.91 | $5.91 | 17,300 | — | — |
| 2022-08-17 | $5.99 | $5.99 | 7,000 | — | — |
| 2022-08-16 | $5.90 | $5.90 | 27,300 | — | — |
| 2022-08-15 | $6.15 | $6.15 | 25,200 | — | — |
| 2022-08-12 | $6.28 | $6.28 | 10,000 | — | — |
| 2022-08-11 | $5.87 | $5.87 | 15,200 | — | — |
| 2022-08-10 | $6.87 | $6.87 | 4,500 | — | — |
| 2022-08-09 | $6.65 | $6.65 | 4,500 | — | — |
| 2022-08-08 | $6.72 | $6.72 | 2,700 | — | — |
| 2022-08-05 | $6.81 | $6.81 | 1,600 | — | — |
| 2022-08-04 | $6.65 | $6.65 | 9,800 | — | — |
| 2022-08-03 | $6.61 | $6.61 | 8,000 | — | — |
| 2022-08-02 | $6.81 | $6.81 | 2,900 | — | — |
| 2022-08-01 | $6.94 | $6.94 | 4,000 | — | — |
| 2022-07-29 | $6.94 | $6.94 | 4,200 | — | — |
| 2022-07-28 | $6.65 | $6.65 | 22,800 | — | — |
| 2022-07-27 | $7.26 | $7.26 | 14,500 | — | — |
| 2022-07-26 | $7.27 | $7.27 | 9,100 | — | — |
| 2022-07-25 | $7.34 | $7.34 | 11,000 | — | — |
| 2022-07-22 | $7.28 | $7.28 | 10,300 | — | — |
| 2022-07-21 | $6.54 | $6.54 | 5,300 | — | — |
| 2022-07-20 | $6.25 | $6.25 | 6,900 | — | — |
| 2022-07-19 | $6.08 | $6.08 | 20,500 | — | — |
| 2022-07-18 | $6.30 | $6.30 | 11,600 | — | — |
| 2022-07-15 | $6.54 | $6.54 | 11,600 | — | — |
| 2022-07-14 | $6.94 | $6.94 | 4,700 | — | — |
| 2022-07-13 | $7.02 | $7.02 | 13,100 | — | — |
| 2022-07-12 | $7.47 | $7.47 | 15,700 | — | — |
| 2022-07-11 | $7.36 | $7.36 | 2,200 | — | — |
| 2022-07-08 | $7.43 | $7.43 | 17,900 | — | — |
| 2022-07-07 | $7.75 | $7.75 | 4,500 | — | — |
| 2022-07-06 | $7.33 | $7.33 | 7,700 | — | — |
| 2022-07-05 | $7.90 | $7.90 | 10,200 | — | — |
| 2022-07-01 | $7.77 | $7.77 | 4,200 | — | — |
| 2022-06-30 | $7.87 | $7.87 | 13,400 | — | — |
| 2022-06-29 | $7.62 | $7.62 | 22,200 | — | — |
| 2022-06-28 | $8.06 | $8.06 | 13,500 | — | — |
| 2022-06-27 | $8.19 | $8.19 | 13,700 | — | — |
| 2022-06-24 | $8.01 | $8.01 | 52,400 | — | — |
| 2022-06-23 | $7.20 | $7.20 | 11,400 | — | — |
| 2022-06-22 | $6.97 | $6.97 | 99,800 | — | — |
| 2022-06-21 | $7.18 | $7.18 | 104,500 | — | — |
| 2022-06-17 | $6.96 | $6.96 | 518,200 | — | — |
| 2022-06-16 | $7.70 | $7.70 | 168,800 | — | — |
| 2022-06-15 | $7.38 | $7.38 | 114,500 | — | — |
| 2022-06-14 | $7.40 | $7.40 | 53,100 | — | — |
| 2022-06-13 | $7.00 | $7.00 | 45,400 | — | — |
| 2022-06-10 | $7.94 | $7.94 | 32,100 | — | — |
| 2022-06-09 | $8.21 | $8.21 | 19,600 | — | — |
| 2022-06-08 | $8.70 | $8.70 | 32,700 | — | — |
| 2022-06-07 | $8.64 | $8.64 | 27,400 | — | — |
| 2022-06-06 | $9.00 | $9.00 | 128,400 | — | — |
| 2022-06-03 | $8.52 | $8.52 | 30,900 | — | — |
| 2022-06-02 | $8.27 | $8.27 | 16,400 | — | — |
| 2022-06-01 | $7.85 | $7.85 | 25,100 | — | — |
| 2022-05-31 | $7.32 | $7.32 | 13,600 | — | — |
| 2022-05-27 | $6.62 | $6.62 | 10,700 | — | — |
| 2022-05-26 | $6.85 | $6.85 | 5,800 | — | — |
| 2022-05-25 | $6.60 | $6.60 | 8,200 | — | — |
| 2022-05-24 | $6.99 | $6.99 | 10,600 | — | — |
| 2022-05-23 | $6.72 | $6.72 | 5,200 | — | — |
| 2022-05-20 | $7.10 | $7.10 | 9,400 | — | — |
| 2022-05-19 | $6.98 | $6.98 | 15,200 | — | — |
| 2022-05-18 | $6.99 | $6.99 | 17,500 | — | — |
| 2022-05-17 | $6.90 | $6.90 | 4,500 | — | — |
| 2022-05-16 | $6.61 | $6.61 | 9,100 | — | — |
| 2022-05-13 | $6.85 | $6.85 | 24,500 | — | — |
| 2022-05-12 | $6.50 | $6.50 | 50,200 | — | — |
| 2022-05-11 | $7.07 | $7.07 | 36,800 | — | — |
| 2022-05-10 | $6.87 | $6.87 | 53,800 | — | — |
| 2022-05-09 | $7.90 | $7.90 | 24,400 | — | — |
| 2022-05-06 | $8.56 | $8.56 | 9,000 | — | — |
| 2022-05-05 | $8.72 | $8.72 | 5,000 | — | — |
| 2022-05-04 | $9.00 | $9.00 | 11,100 | — | — |
| 2022-05-03 | $9.05 | $9.05 | 5,100 | — | — |
| 2022-05-02 | $8.92 | $8.92 | 11,700 | — | — |
| 2022-04-29 | $9.22 | $9.22 | 12,300 | — | — |
| 2022-04-28 | $9.24 | $9.24 | 8,400 | — | — |
| 2022-04-27 | $9.20 | $9.20 | 7,400 | — | — |
| 2022-04-26 | $9.24 | $9.24 | 23,800 | — | — |
| 2022-04-25 | $9.29 | $9.29 | 12,700 | — | — |
| 2022-04-22 | $9.30 | $9.30 | 17,500 | — | — |
| 2022-04-21 | $9.25 | $9.25 | 24,500 | — | — |
| 2022-04-20 | $9.12 | $9.12 | 5,500 | — | — |
| 2022-04-19 | $9.43 | $9.43 | 6,100 | — | — |
| 2022-04-18 | $9.00 | $9.00 | 13,300 | — | — |
| 2022-04-14 | $9.19 | $9.19 | 23,800 | — | — |
| 2022-04-13 | $9.56 | $9.56 | 9,200 | — | — |
| 2022-04-12 | $9.50 | $9.50 | 21,500 | — | — |
| 2022-04-11 | $9.70 | $9.70 | 22,800 | — | — |
| 2022-04-08 | $9.94 | $9.94 | 22,900 | — | — |
| 2022-04-07 | $10.01 | $10.01 | 22,400 | — | — |
| 2022-04-06 | $9.25 | $9.25 | 33,900 | — | — |
| 2022-04-05 | $10.32 | $10.32 | 14,900 | — | — |
| 2022-04-04 | $10.58 | $10.58 | 20,300 | — | — |
| 2022-04-01 | $10.39 | $10.39 | 11,000 | — | — |
| 2022-03-31 | $10.46 | $10.46 | 49,300 | — | — |
| 2022-03-30 | $10.00 | $10.00 | 47,000 | — | — |
| 2022-03-29 | $9.60 | $9.60 | 68,200 | — | — |
| 2022-03-28 | $10.11 | $10.11 | 23,500 | — | — |
| 2022-03-25 | $10.79 | $10.79 | 25,800 | — | — |
| 2022-03-24 | $11.01 | $11.01 | 172,300 | — | — |
| 2022-03-23 | $10.00 | $10.00 | 23,700 | — | — |
| 2022-03-22 | $10.00 | $10.00 | 8,000 | — | — |
| 2022-03-21 | $10.17 | $10.17 | 22,500 | — | — |
| 2022-03-18 | $10.00 | $10.00 | 13,200 | — | — |
| 2022-03-17 | $9.95 | $9.95 | 11,000 | — | — |
| 2022-03-16 | $10.30 | $10.30 | 16,900 | — | — |
| 2022-03-15 | $9.50 | $9.50 | 33,000 | — | — |
| 2022-03-14 | $10.33 | $10.33 | 58,400 | — | — |
| 2022-03-11 | $12.00 | $12.00 | 182,700 | — | — |
| 2022-03-10 | $12.00 | $12.00 | 46,800 | — | — |
| 2022-03-09 | $10.84 | $10.84 | 14,700 | — | — |
| 2022-03-08 | $11.00 | $11.00 | 57,000 | — | — |
| 2022-03-07 | $9.00 | $9.00 | 6,700 | — | — |
| 2022-03-04 | $8.65 | $8.65 | 4,900 | — | — |
| 2022-03-03 | $8.64 | $8.64 | 1,000 | — | — |
| 2022-03-02 | $8.60 | $8.60 | 200 | — | — |
| 2022-03-01 | $8.65 | $8.65 | 7,500 | — | — |
| 2022-02-28 | $8.55 | $8.55 | 5,900 | — | — |
| 2022-02-25 | $8.61 | $8.61 | 800 | — | — |
| 2022-02-24 | $8.80 | $8.80 | 1,600 | — | — |
| 2022-02-23 | $8.75 | $8.75 | 10,300 | — | — |
| 2022-02-22 | $9.00 | $9.00 | 14,200 | — | — |
| 2022-02-18 | $8.60 | $8.60 | 9,000 | — | — |
| 2022-02-17 | $8.61 | $8.61 | 4,900 | — | — |
| 2022-02-16 | $8.56 | $8.56 | 2,000 | — | — |
| 2022-02-15 | $8.60 | $8.60 | 2,100 | — | — |
| 2022-02-14 | $8.95 | $8.95 | 2,400 | — | — |
| 2022-02-11 | $8.55 | $8.55 | 3,700 | — | — |
| 2022-02-10 | $8.40 | $8.40 | 5,900 | — | — |
| 2022-02-09 | $9.05 | $9.05 | 2,800 | — | — |
| 2022-02-08 | $8.50 | $8.50 | 2,300 | — | — |
| 2022-02-07 | $8.57 | $8.57 | 7,900 | — | — |
| 2022-02-04 | $8.75 | $8.75 | 7,600 | — | — |
| 2022-02-03 | $8.95 | $8.95 | 5,900 | — | — |
| 2022-02-02 | $8.85 | $8.85 | 2,100 | — | — |
| 2022-02-01 | $8.60 | $8.60 | 1,600 | — | — |
| 2022-01-31 | $8.60 | $8.60 | 5,500 | — | — |
| 2022-01-28 | $8.50 | $8.50 | 14,100 | — | — |
| 2022-01-27 | $8.60 | $8.60 | 3,800 | — | — |
| 2022-01-26 | $8.51 | $8.51 | 5,600 | — | — |
| 2022-01-25 | $8.60 | $8.60 | 4,900 | — | — |
| 2022-01-24 | $8.20 | $8.20 | 8,600 | — | — |
| 2022-01-21 | $8.30 | $8.30 | 1,500 | — | — |
| 2022-01-20 | $8.45 | $8.45 | 8,000 | — | — |
| 2022-01-19 | $9.15 | $9.15 | 10,500 | — | — |
| 2022-01-18 | $8.55 | $8.55 | 6,500 | — | — |
| 2022-01-14 | $9.00 | $9.00 | 2,100 | — | — |
| 2022-01-13 | $8.40 | $8.40 | 6,500 | — | — |
| 2022-01-12 | $8.10 | $8.10 | 29,800 | — | — |
| 2022-01-11 | $7.50 | $7.50 | 18,700 | — | — |
| 2022-01-10 | $7.45 | $7.45 | 0 | — | — |
| 2022-01-07 | $7.45 | $7.45 | 12,700 | — | — |
| 2022-01-06 | $7.75 | $7.75 | 14,100 | — | — |
| 2022-01-05 | $7.60 | $7.60 | 4,600 | — | — |
| 2022-01-04 | $7.16 | $7.16 | 1,300 | — | — |
| 2022-01-03 | $7.55 | $7.55 | 2,500 | — | — |