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
- 1999-05-13 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 | $5.33 | $14.21 | 30,300 | — | — |
| 2022-12-29 | $5.42 | $14.45 | 26,000 | — | — |
| 2022-12-28 | $5.69 | $14.83 | 10,500 | — | — |
| 2022-12-27 | $5.70 | $14.86 | 7,800 | — | — |
| 2022-12-23 | $5.73 | $14.94 | 13,200 | — | — |
| 2022-12-22 | $5.75 | $14.99 | 23,500 | — | — |
| 2022-12-21 | $5.72 | $14.91 | 11,600 | — | — |
| 2022-12-20 | $5.69 | $14.83 | 14,400 | — | — |
| 2022-12-19 | $5.66 | $14.76 | 6,300 | — | — |
| 2022-12-16 | $5.62 | $14.65 | 7,300 | — | — |
| 2022-12-15 | $5.59 | $14.57 | 20,900 | — | — |
| 2022-12-14 | $5.58 | $14.55 | 9,900 | — | — |
| 2022-12-13 | $5.61 | $14.63 | 28,000 | — | — |
| 2022-12-12 | $5.63 | $14.68 | 18,800 | — | — |
| 2022-12-09 | $5.50 | $14.34 | 46,600 | — | — |
| 2022-12-08 | $5.45 | $14.21 | 44,900 | — | — |
| 2022-12-07 | $5.66 | $14.76 | 5,700 | — | — |
| 2022-12-06 | $5.72 | $14.91 | 11,800 | — | — |
| 2022-12-05 | $5.71 | $14.89 | 9,900 | — | — |
| 2022-12-02 | $5.80 | $15.12 | 10,600 | — | — |
| 2022-12-01 | $5.80 | $15.12 | 9,900 | — | — |
| 2022-11-30 | $5.82 | $15.17 | 44,700 | — | — |
| 2022-11-29 | $5.69 | $14.83 | 2,800 | — | — |
| 2022-11-28 | $5.68 | $14.81 | 33,200 | — | — |
| 2022-11-25 | $5.63 | $14.68 | 5,700 | — | — |
| 2022-11-23 | $5.66 | $14.76 | 9,200 | — | — |
| 2022-11-22 | $5.64 | $14.70 | 5,700 | — | — |
| 2022-11-21 | $5.66 | $14.76 | 9,100 | — | — |
| 2022-11-18 | $5.61 | $14.63 | 8,900 | — | — |
| 2022-11-17 | $5.61 | $14.63 | 4,000 | — | — |
| 2022-11-16 | $5.61 | $14.63 | 28,500 | — | — |
| 2022-11-15 | $5.48 | $14.29 | 4,800 | — | — |
| 2022-11-14 | $5.45 | $14.21 | 6,000 | — | — |
| 2022-11-11 | $5.50 | $14.34 | 12,200 | — | — |
| 2022-11-10 | $5.65 | $14.73 | 11,500 | — | — |
| 2022-11-09 | $5.54 | $14.44 | 20,200 | — | — |
| 2022-11-08 | $5.52 | $14.39 | 16,300 | — | — |
| 2022-11-07 | $5.55 | $14.47 | 62,800 | — | — |
| 2022-11-04 | $5.29 | $13.79 | 28,000 | — | — |
| 2022-11-03 | $5.34 | $13.92 | 13,100 | — | — |
| 2022-11-02 | $5.37 | $14.00 | 18,800 | — | — |
| 2022-11-01 | $5.32 | $13.87 | 21,600 | — | — |
| 2022-10-31 | $5.43 | $14.16 | 9,700 | — | — |
| 2022-10-28 | $5.51 | $14.36 | 7,900 | — | — |
| 2022-10-27 | $5.58 | $14.55 | 26,900 | — | — |
| 2022-10-26 | $5.44 | $14.18 | 18,200 | — | — |
| 2022-10-25 | $5.54 | $14.44 | 11,300 | — | — |
| 2022-10-24 | $5.41 | $14.10 | 6,800 | — | — |
| 2022-10-21 | $5.37 | $14.00 | 18,500 | — | — |
| 2022-10-20 | $5.18 | $13.50 | 36,100 | — | — |
| 2022-10-19 | $5.25 | $13.69 | 15,200 | — | — |
| 2022-10-18 | $5.39 | $14.05 | 9,600 | — | — |
| 2022-10-17 | $5.50 | $14.34 | 31,500 | — | — |
| 2022-10-14 | $5.30 | $13.82 | 8,500 | — | — |
| 2022-10-13 | $5.28 | $13.76 | 47,100 | — | — |
| 2022-10-12 | $5.10 | $13.30 | 13,600 | — | — |
| 2022-10-11 | $5.12 | $13.35 | 48,500 | — | — |
| 2022-10-10 | $5.25 | $13.69 | 74,500 | — | — |
| 2022-10-07 | $5.60 | $14.60 | 40,300 | — | — |
| 2022-10-06 | $5.99 | $15.29 | 46,300 | — | — |
| 2022-10-05 | $5.86 | $14.96 | 35,200 | — | — |
| 2022-10-04 | $5.86 | $14.96 | 42,200 | — | — |
| 2022-10-03 | $5.74 | $14.65 | 47,500 | — | — |
| 2022-09-30 | $5.64 | $14.40 | 30,900 | — | — |
| 2022-09-29 | $5.61 | $14.32 | 34,000 | — | — |
| 2022-09-28 | $5.60 | $14.29 | 29,100 | — | — |
| 2022-09-27 | $5.52 | $14.09 | 10,200 | — | — |
| 2022-09-26 | $5.61 | $14.32 | 31,300 | — | — |
| 2022-09-23 | $5.56 | $14.19 | 33,600 | — | — |
| 2022-09-22 | $5.57 | $14.22 | 34,200 | — | — |
| 2022-09-21 | $5.64 | $14.40 | 15,500 | — | — |
| 2022-09-20 | $5.73 | $14.63 | 40,200 | — | — |
| 2022-09-19 | $5.67 | $14.47 | 13,800 | — | — |
| 2022-09-16 | $5.85 | $14.93 | 57,100 | — | — |
| 2022-09-15 | $5.64 | $14.40 | 16,100 | — | — |
| 2022-09-14 | $5.60 | $14.29 | 22,800 | — | — |
| 2022-09-13 | $5.54 | $14.14 | 13,400 | — | — |
| 2022-09-12 | $5.56 | $14.19 | 14,800 | — | — |
| 2022-09-09 | $5.56 | $14.19 | 12,400 | — | — |
| 2022-09-08 | $5.46 | $13.94 | 10,800 | — | — |
| 2022-09-07 | $5.46 | $13.94 | 10,000 | — | — |
| 2022-09-06 | $5.49 | $14.01 | 44,200 | — | — |
| 2022-09-02 | $5.52 | $14.09 | 33,300 | — | — |
| 2022-09-01 | $5.52 | $14.09 | 15,700 | — | — |
| 2022-08-31 | $5.64 | $14.40 | 2,800 | — | — |
| 2022-08-30 | $5.54 | $14.14 | 21,000 | — | — |
| 2022-08-29 | $5.68 | $14.50 | 29,600 | — | — |
| 2022-08-26 | $5.55 | $14.17 | 22,100 | — | — |
| 2022-08-25 | $5.56 | $14.19 | 19,800 | — | — |
| 2022-08-24 | $5.59 | $14.27 | 19,200 | — | — |
| 2022-08-23 | $5.57 | $14.22 | 14,100 | — | — |
| 2022-08-22 | $5.54 | $14.14 | 14,200 | — | — |
| 2022-08-19 | $5.64 | $14.40 | 25,400 | — | — |
| 2022-08-18 | $5.56 | $14.19 | 13,900 | — | — |
| 2022-08-17 | $5.60 | $14.29 | 35,300 | — | — |
| 2022-08-16 | $5.51 | $14.06 | 11,000 | — | — |
| 2022-08-15 | $5.49 | $14.01 | 48,200 | — | — |
| 2022-08-12 | $5.49 | $14.01 | 36,300 | — | — |
| 2022-08-11 | $5.48 | $13.99 | 38,400 | — | — |
| 2022-08-10 | $5.64 | $14.40 | 20,600 | — | — |
| 2022-08-09 | $5.52 | $14.09 | 7,900 | — | — |
| 2022-08-08 | $5.60 | $14.29 | 15,600 | — | — |
| 2022-08-05 | $5.58 | $14.24 | 22,700 | — | — |
| 2022-08-04 | $5.61 | $14.32 | 5,900 | — | — |
| 2022-08-03 | $5.61 | $14.32 | 5,900 | — | — |
| 2022-08-02 | $5.70 | $14.55 | 10,900 | — | — |
| 2022-08-01 | $5.64 | $14.40 | 5,300 | — | — |
| 2022-07-29 | $5.60 | $14.29 | 7,200 | — | — |
| 2022-07-28 | $5.59 | $14.27 | 12,900 | — | — |
| 2022-07-27 | $5.62 | $14.35 | 5,300 | — | — |
| 2022-07-26 | $5.52 | $14.09 | 4,700 | — | — |
| 2022-07-25 | $5.50 | $14.04 | 15,400 | — | — |
| 2022-07-22 | $5.45 | $13.91 | 4,800 | — | — |
| 2022-07-21 | $5.52 | $14.09 | 3,600 | — | — |
| 2022-07-20 | $5.53 | $14.12 | 9,900 | — | — |
| 2022-07-19 | $5.50 | $14.04 | 9,000 | — | — |
| 2022-07-18 | $5.48 | $13.99 | 13,900 | — | — |
| 2022-07-15 | $5.44 | $13.89 | 26,200 | — | — |
| 2022-07-14 | $5.44 | $13.89 | 8,600 | — | — |
| 2022-07-13 | $5.47 | $13.96 | 60,100 | — | — |
| 2022-07-12 | $5.15 | $13.15 | 29,200 | — | — |
| 2022-07-11 | $5.28 | $13.48 | 43,400 | — | — |
| 2022-07-08 | $5.47 | $13.96 | 30,500 | — | — |
| 2022-07-07 | $5.55 | $14.17 | 41,400 | — | — |
| 2022-07-06 | $5.56 | $13.87 | 64,900 | — | — |
| 2022-07-05 | $5.60 | $13.97 | 74,000 | — | — |
| 2022-07-01 | $5.61 | $14.00 | 45,800 | — | — |
| 2022-06-30 | $5.60 | $13.97 | 21,100 | — | — |
| 2022-06-29 | $5.57 | $13.90 | 27,900 | — | — |
| 2022-06-28 | $5.60 | $13.97 | 12,600 | — | — |
| 2022-06-27 | $5.61 | $14.00 | 28,700 | — | — |
| 2022-06-24 | $5.50 | $13.72 | 34,300 | — | — |
| 2022-06-23 | $5.35 | $13.35 | 102,200 | — | — |
| 2022-06-22 | $5.75 | $14.35 | 47,400 | — | — |
| 2022-06-21 | $5.70 | $14.22 | 65,200 | — | — |
| 2022-06-17 | $5.68 | $14.17 | 84,500 | — | — |
| 2022-06-16 | $5.35 | $13.35 | 30,800 | — | — |
| 2022-06-15 | $5.50 | $13.72 | 41,900 | — | — |
| 2022-06-14 | $5.34 | $13.32 | 39,200 | — | — |
| 2022-06-13 | $5.30 | $13.22 | 56,700 | — | — |
| 2022-06-10 | $5.51 | $13.75 | 39,900 | — | — |
| 2022-06-09 | $5.56 | $13.87 | 11,500 | — | — |
| 2022-06-08 | $5.62 | $14.02 | 13,400 | — | — |
| 2022-06-07 | $5.60 | $13.97 | 10,100 | — | — |
| 2022-06-06 | $5.66 | $14.12 | 8,100 | — | — |
| 2022-06-03 | $5.65 | $14.10 | 9,000 | — | — |
| 2022-06-02 | $5.64 | $14.07 | 10,800 | — | — |
| 2022-06-01 | $5.63 | $14.05 | 6,600 | — | — |
| 2022-05-31 | $5.56 | $13.87 | 16,900 | — | — |
| 2022-05-27 | $5.56 | $13.87 | 32,400 | — | — |
| 2022-05-26 | $5.44 | $13.57 | 10,000 | — | — |
| 2022-05-25 | $5.35 | $13.35 | 18,300 | — | — |
| 2022-05-24 | $5.39 | $13.45 | 25,600 | — | — |
| 2022-05-23 | $5.41 | $13.50 | 11,100 | — | — |
| 2022-05-20 | $5.35 | $13.35 | 16,200 | — | — |
| 2022-05-19 | $5.32 | $13.27 | 17,700 | — | — |
| 2022-05-18 | $5.46 | $13.62 | 9,900 | — | — |
| 2022-05-17 | $5.55 | $13.85 | 6,200 | — | — |
| 2022-05-16 | $5.46 | $13.62 | 10,500 | — | — |
| 2022-05-13 | $5.28 | $13.17 | 13,900 | — | — |
| 2022-05-12 | $5.26 | $13.12 | 38,700 | — | — |
| 2022-05-11 | $5.47 | $13.65 | 15,500 | — | — |
| 2022-05-10 | $5.53 | $13.80 | 26,200 | — | — |
| 2022-05-09 | $5.51 | $13.75 | 12,400 | — | — |
| 2022-05-06 | $5.65 | $14.10 | 8,000 | — | — |
| 2022-05-05 | $5.67 | $14.15 | 25,600 | — | — |
| 2022-05-04 | $5.79 | $14.45 | 6,400 | — | — |
| 2022-05-03 | $5.65 | $14.10 | 19,800 | — | — |
| 2022-05-02 | $5.64 | $14.07 | 20,800 | — | — |
| 2022-04-29 | $5.78 | $14.42 | 9,000 | — | — |
| 2022-04-28 | $5.70 | $14.22 | 4,800 | — | — |
| 2022-04-27 | $5.61 | $14.00 | 13,800 | — | — |
| 2022-04-26 | $5.69 | $14.20 | 6,200 | — | — |
| 2022-04-25 | $5.77 | $14.40 | 11,800 | — | — |
| 2022-04-22 | $5.82 | $14.52 | 12,100 | — | — |
| 2022-04-21 | $5.85 | $14.60 | 36,400 | — | — |
| 2022-04-20 | $6.00 | $14.97 | 15,100 | — | — |
| 2022-04-19 | $5.94 | $14.82 | 26,600 | — | — |
| 2022-04-18 | $5.99 | $14.95 | 60,600 | — | — |
| 2022-04-14 | $5.80 | $14.47 | 32,100 | — | — |
| 2022-04-13 | $5.66 | $14.12 | 32,500 | — | — |
| 2022-04-12 | $5.47 | $13.65 | 84,200 | — | — |
| 2022-04-11 | $5.67 | $14.15 | 16,600 | — | — |
| 2022-04-08 | $5.69 | $14.20 | 53,500 | — | — |
| 2022-04-07 | $5.92 | $14.77 | 45,900 | — | — |
| 2022-04-06 | $6.16 | $15.06 | 71,800 | — | — |
| 2022-04-05 | $5.93 | $14.50 | 118,100 | — | — |
| 2022-04-04 | $6.24 | $15.25 | 125,500 | — | — |
| 2022-04-01 | $6.30 | $15.40 | 51,500 | — | — |
| 2022-03-31 | $6.35 | $15.52 | 27,900 | — | — |
| 2022-03-30 | $6.42 | $15.69 | 26,500 | — | — |
| 2022-03-29 | $6.43 | $15.72 | 32,100 | — | — |
| 2022-03-28 | $6.41 | $15.67 | 22,400 | — | — |
| 2022-03-25 | $6.40 | $15.65 | 19,300 | — | — |
| 2022-03-24 | $6.39 | $15.62 | 29,700 | — | — |
| 2022-03-23 | $6.39 | $15.62 | 19,000 | — | — |
| 2022-03-22 | $6.35 | $15.52 | 36,000 | — | — |
| 2022-03-21 | $6.33 | $15.47 | 32,400 | — | — |
| 2022-03-18 | $6.29 | $15.38 | 90,100 | — | — |
| 2022-03-17 | $6.04 | $14.77 | 41,600 | — | — |
| 2022-03-16 | $5.95 | $14.55 | 20,500 | — | — |
| 2022-03-15 | $5.83 | $14.25 | 56,300 | — | — |
| 2022-03-14 | $5.81 | $14.20 | 31,700 | — | — |
| 2022-03-11 | $5.82 | $14.23 | 46,700 | — | — |
| 2022-03-10 | $5.86 | $14.33 | 9,500 | — | — |
| 2022-03-09 | $5.85 | $14.30 | 52,500 | — | — |
| 2022-03-08 | $5.80 | $14.18 | 51,800 | — | — |
| 2022-03-07 | $5.79 | $14.15 | 52,000 | — | — |
| 2022-03-04 | $5.99 | $14.64 | 14,400 | — | — |
| 2022-03-03 | $5.99 | $14.64 | 15,700 | — | — |
| 2022-03-02 | $6.00 | $14.67 | 40,800 | — | — |
| 2022-03-01 | $5.85 | $14.30 | 13,400 | — | — |
| 2022-02-28 | $5.84 | $14.28 | 7,800 | — | — |
| 2022-02-25 | $5.82 | $14.23 | 20,500 | — | — |
| 2022-02-24 | $5.84 | $14.28 | 18,700 | — | — |
| 2022-02-23 | $5.88 | $14.37 | 37,300 | — | — |
| 2022-02-22 | $5.80 | $14.18 | 48,400 | — | — |
| 2022-02-18 | $5.70 | $13.93 | 27,100 | — | — |
| 2022-02-17 | $5.57 | $13.62 | 22,400 | — | — |
| 2022-02-16 | $5.53 | $13.52 | 12,200 | — | — |
| 2022-02-15 | $5.50 | $13.44 | 10,800 | — | — |
| 2022-02-14 | $5.46 | $13.35 | 14,000 | — | — |
| 2022-02-11 | $5.48 | $13.40 | 78,600 | — | — |
| 2022-02-10 | $5.54 | $13.54 | 23,700 | — | — |
| 2022-02-09 | $5.57 | $13.62 | 41,700 | — | — |
| 2022-02-08 | $5.56 | $13.59 | 3,800 | — | — |
| 2022-02-07 | $5.53 | $13.52 | 8,700 | — | — |
| 2022-02-04 | $5.52 | $13.49 | 11,000 | — | — |
| 2022-02-03 | $5.58 | $13.64 | 18,500 | — | — |
| 2022-02-02 | $5.54 | $13.54 | 23,100 | — | — |
| 2022-02-01 | $5.54 | $13.54 | 11,400 | — | — |
| 2022-01-31 | $5.40 | $13.20 | 26,100 | — | — |
| 2022-01-28 | $5.36 | $13.10 | 19,000 | — | — |
| 2022-01-27 | $5.34 | $13.05 | 15,900 | — | — |
| 2022-01-26 | $5.40 | $13.20 | 36,700 | — | — |
| 2022-01-25 | $5.51 | $13.47 | 9,700 | — | — |
| 2022-01-24 | $5.45 | $13.32 | 66,400 | — | — |
| 2022-01-21 | $5.47 | $13.37 | 40,700 | — | — |
| 2022-01-20 | $5.57 | $13.62 | 34,700 | — | — |
| 2022-01-19 | $5.71 | $13.96 | 14,600 | — | — |
| 2022-01-18 | $5.62 | $13.74 | 42,700 | — | — |
| 2022-01-14 | $5.74 | $14.03 | 26,400 | — | — |
| 2022-01-13 | $5.64 | $13.79 | 51,600 | — | — |
| 2022-01-12 | $5.76 | $14.08 | 16,800 | — | — |
| 2022-01-11 | $5.67 | $13.86 | 45,500 | — | — |
| 2022-01-10 | $5.77 | $14.10 | 32,000 | — | — |
| 2022-01-07 | $5.78 | $14.13 | 10,200 | — | — |
| 2022-01-06 | $5.72 | $13.98 | 14,000 | — | — |
| 2022-01-05 | $5.69 | $13.91 | 36,600 | — | — |
| 2022-01-04 | $5.63 | $13.76 | 28,100 | — | — |
| 2022-01-03 | $5.60 | $13.69 | 47,900 | — | — |