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
- 1994-12-19 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 | $4.60 | $4.60 | 4,630 | — | — |
| 2022-12-29 | $4.20 | $4.20 | 28,370 | — | — |
| 2022-12-28 | $4.00 | $4.00 | 11,960 | — | — |
| 2022-12-27 | $4.30 | $4.30 | 2,740 | — | — |
| 2022-12-23 | $4.30 | $4.30 | 12,860 | — | — |
| 2022-12-22 | $4.20 | $4.20 | 2,400 | — | — |
| 2022-12-21 | $4.20 | $4.20 | 10,570 | — | — |
| 2022-12-20 | $4.40 | $4.40 | 7,150 | — | — |
| 2022-12-19 | $4.50 | $4.50 | 9,020 | — | — |
| 2022-12-16 | $4.50 | $4.50 | 4,550 | — | — |
| 2022-12-15 | $4.30 | $4.30 | 15,400 | — | — |
| 2022-12-14 | $4.50 | $4.50 | 73,430 | — | — |
| 2022-12-13 | $4.50 | $4.50 | 34,590 | — | — |
| 2022-12-12 | $4.30 | $4.30 | 8,070 | — | — |
| 2022-12-09 | $4.10 | $4.10 | 6,250 | — | — |
| 2022-12-08 | $4.30 | $4.30 | 3,940 | — | — |
| 2022-12-07 | $4.10 | $4.10 | 2,900 | — | — |
| 2022-12-06 | $4.10 | $4.10 | 2,450 | — | — |
| 2022-12-05 | $4.30 | $4.30 | 1,600 | — | — |
| 2022-12-02 | $4.60 | $4.60 | 6,490 | — | — |
| 2022-12-01 | $4.90 | $4.90 | 8,090 | — | — |
| 2022-11-30 | $4.70 | $4.70 | 1,450 | — | — |
| 2022-11-29 | $4.40 | $4.40 | 4,550 | — | — |
| 2022-11-28 | $4.70 | $4.70 | 4,260 | — | — |
| 2022-11-25 | $4.60 | $4.60 | 6,840 | — | — |
| 2022-11-23 | $4.50 | $4.50 | 9,430 | — | — |
| 2022-11-22 | $4.40 | $4.40 | 15,720 | — | — |
| 2022-11-21 | $4.60 | $4.60 | 9,460 | — | — |
| 2022-11-18 | $4.90 | $4.90 | 7,650 | — | — |
| 2022-11-17 | $5.00 | $5.00 | 9,670 | — | — |
| 2022-11-16 | $5.20 | $5.20 | 9,280 | — | — |
| 2022-11-15 | $5.50 | $5.50 | 4,480 | — | — |
| 2022-11-14 | $5.40 | $5.40 | 10,470 | — | — |
| 2022-11-11 | $5.30 | $5.30 | 13,250 | — | — |
| 2022-11-10 | $5.00 | $5.00 | 5,740 | — | — |
| 2022-11-09 | $5.20 | $5.20 | 650 | — | — |
| 2022-11-08 | $5.10 | $5.10 | 4,710 | — | — |
| 2022-11-07 | $5.30 | $5.30 | 9,530 | — | — |
| 2022-11-04 | $5.50 | $5.50 | 12,420 | — | — |
| 2022-11-03 | $5.70 | $5.70 | 8,840 | — | — |
| 2022-11-02 | $5.80 | $5.80 | 10,070 | — | — |
| 2022-11-01 | $5.90 | $5.90 | 16,770 | — | — |
| 2022-10-31 | $6.00 | $6.00 | 5,170 | — | — |
| 2022-10-28 | $6.10 | $6.10 | 3,950 | — | — |
| 2022-10-27 | $6.20 | $6.20 | 2,880 | — | — |
| 2022-10-26 | $6.10 | $6.10 | 1,840 | — | — |
| 2022-10-25 | $6.30 | $6.30 | 2,960 | — | — |
| 2022-10-24 | $6.20 | $6.20 | 4,190 | — | — |
| 2022-10-21 | $6.20 | $6.20 | 1,690 | — | — |
| 2022-10-20 | $6.20 | $6.20 | 920 | — | — |
| 2022-10-19 | $6.80 | $6.80 | 650 | — | — |
| 2022-10-18 | $7.00 | $7.00 | 3,800 | — | — |
| 2022-10-17 | $6.70 | $6.70 | 1,640 | — | — |
| 2022-10-14 | $6.90 | $6.90 | 2,050 | — | — |
| 2022-10-13 | $6.50 | $6.50 | 1,800 | — | — |
| 2022-10-12 | $7.10 | $7.10 | 380 | — | — |
| 2022-10-11 | $6.40 | $6.40 | 510 | — | — |
| 2022-10-10 | $7.00 | $7.00 | 1,280 | — | — |
| 2022-10-07 | $6.50 | $6.50 | 650 | — | — |
| 2022-10-06 | $7.20 | $7.20 | 1,590 | — | — |
| 2022-10-05 | $7.10 | $7.10 | 1,120 | — | — |
| 2022-10-04 | $7.00 | $7.00 | 5,510 | — | — |
| 2022-10-03 | $6.50 | $6.50 | 2,700 | — | — |
| 2022-09-30 | $6.40 | $6.40 | 1,340 | — | — |
| 2022-09-29 | $6.80 | $6.80 | 2,810 | — | — |
| 2022-09-28 | $6.50 | $6.50 | 9,260 | — | — |
| 2022-09-27 | $6.00 | $6.00 | 2,430 | — | — |
| 2022-09-26 | $5.80 | $5.80 | 1,820 | — | — |
| 2022-09-23 | $6.10 | $6.10 | 3,160 | — | — |
| 2022-09-22 | $6.70 | $6.70 | 6,600 | — | — |
| 2022-09-21 | $7.10 | $7.10 | 1,580 | — | — |
| 2022-09-20 | $7.00 | $7.00 | 3,440 | — | — |
| 2022-09-19 | $7.60 | $7.60 | 4,800 | — | — |
| 2022-09-16 | $7.90 | $7.90 | 4,580 | — | — |
| 2022-09-15 | $7.60 | $7.60 | 6,740 | — | — |
| 2022-09-14 | $7.10 | $7.10 | 12,010 | — | — |
| 2022-09-13 | $7.20 | $7.20 | 13,150 | — | — |
| 2022-09-12 | $7.80 | $7.80 | 10,420 | — | — |
| 2022-09-09 | $7.40 | $7.40 | 6,450 | — | — |
| 2022-09-08 | $7.10 | $7.10 | 2,330 | — | — |
| 2022-09-07 | $7.30 | $7.30 | 2,340 | — | — |
| 2022-09-06 | $7.40 | $7.40 | 3,100 | — | — |
| 2022-09-02 | $7.50 | $7.50 | 3,800 | — | — |
| 2022-09-01 | $7.60 | $7.60 | 6,510 | — | — |
| 2022-08-31 | $7.90 | $7.90 | 7,420 | — | — |
| 2022-08-30 | $7.80 | $7.80 | 2,240 | — | — |
| 2022-08-29 | $7.80 | $7.80 | 2,990 | — | — |
| 2022-08-26 | $7.50 | $7.50 | 14,540 | — | — |
| 2022-08-25 | $8.10 | $8.10 | 2,590 | — | — |
| 2022-08-24 | $8.30 | $8.30 | 4,070 | — | — |
| 2022-08-23 | $8.40 | $8.40 | 14,510 | — | — |
| 2022-08-22 | $8.70 | $8.70 | 6,470 | — | — |
| 2022-08-19 | $9.00 | $9.00 | 9,500 | — | — |
| 2022-08-18 | $9.30 | $9.30 | 41,060 | — | — |
| 2022-08-17 | $8.10 | $8.10 | 1,290 | — | — |
| 2022-08-16 | $8.20 | $8.20 | 1,840 | — | — |
| 2022-08-15 | $8.40 | $8.40 | 2,360 | — | — |
| 2022-08-12 | $8.60 | $8.60 | 3,790 | — | — |
| 2022-08-11 | $8.30 | $8.30 | 4,670 | — | — |
| 2022-08-10 | $7.90 | $7.90 | 6,680 | — | — |
| 2022-08-09 | $7.90 | $7.90 | 1,520 | — | — |
| 2022-08-08 | $8.10 | $8.10 | 4,160 | — | — |
| 2022-08-05 | $8.00 | $8.00 | 4,270 | — | — |
| 2022-08-04 | $7.70 | $7.70 | 3,470 | — | — |
| 2022-08-03 | $7.70 | $7.70 | 5,620 | — | — |
| 2022-08-02 | $7.90 | $7.90 | 2,220 | — | — |
| 2022-08-01 | $8.00 | $8.00 | 1,850 | — | — |
| 2022-07-29 | $8.00 | $8.00 | 1,680 | — | — |
| 2022-07-28 | $7.90 | $7.90 | 1,950 | — | — |
| 2022-07-27 | $7.80 | $7.80 | 3,340 | — | — |
| 2022-07-26 | $7.80 | $7.80 | 6,400 | — | — |
| 2022-07-25 | $8.00 | $8.00 | 4,950 | — | — |
| 2022-07-22 | $8.00 | $8.00 | 1,760 | — | — |
| 2022-07-21 | $8.00 | $8.00 | 5,340 | — | — |
| 2022-07-20 | $8.20 | $8.20 | 5,300 | — | — |
| 2022-07-19 | $7.70 | $7.70 | 8,210 | — | — |
| 2022-07-18 | $7.50 | $7.50 | 5,310 | — | — |
| 2022-07-15 | $7.70 | $7.70 | 1,680 | — | — |
| 2022-07-14 | $7.50 | $7.50 | 7,340 | — | — |
| 2022-07-13 | $7.50 | $7.50 | 4,320 | — | — |
| 2022-07-12 | $7.80 | $7.80 | 12,400 | — | — |
| 2022-07-11 | $7.60 | $7.60 | 9,260 | — | — |
| 2022-07-08 | $7.90 | $7.90 | 19,190 | — | — |
| 2022-07-07 | $7.90 | $7.90 | 66,170 | — | — |
| 2022-07-06 | $8.30 | $8.30 | 75,430 | — | — |
| 2022-07-05 | $8.10 | $8.10 | 3,890 | — | — |
| 2022-07-01 | $8.60 | $8.60 | 2,670 | — | — |
| 2022-06-30 | $8.90 | $8.90 | 2,550 | — | — |
| 2022-06-29 | $9.10 | $9.10 | 4,360 | — | — |
| 2022-06-28 | $8.70 | $8.70 | 910 | — | — |
| 2022-06-27 | $8.90 | $8.90 | 4,470 | — | — |
| 2022-06-24 | $8.60 | $8.60 | 5,540 | — | — |
| 2022-06-23 | $8.80 | $8.80 | 8,360 | — | — |
| 2022-06-22 | $8.50 | $8.50 | 8,310 | — | — |
| 2022-06-21 | $8.80 | $8.80 | 4,500 | — | — |
| 2022-06-17 | $8.70 | $8.70 | 2,340 | — | — |
| 2022-06-16 | $8.60 | $8.60 | 10,920 | — | — |
| 2022-06-15 | $9.10 | $9.10 | 2,270 | — | — |
| 2022-06-14 | $9.20 | $9.20 | 740 | — | — |
| 2022-06-13 | $9.00 | $9.00 | 6,290 | — | — |
| 2022-06-10 | $10.50 | $10.50 | 8,960 | — | — |
| 2022-06-09 | $10.30 | $10.30 | 16,620 | — | — |
| 2022-06-08 | $10.60 | $10.60 | 2,170 | — | — |
| 2022-06-07 | $10.30 | $10.30 | 3,930 | — | — |
| 2022-06-06 | $10.20 | $10.20 | 3,300 | — | — |
| 2022-06-03 | $10.60 | $10.60 | 2,950 | — | — |
| 2022-06-02 | $10.60 | $10.60 | 14,070 | — | — |
| 2022-06-01 | $9.40 | $9.40 | 11,890 | — | — |
| 2022-05-31 | $9.30 | $9.30 | 9,070 | — | — |
| 2022-05-27 | $9.20 | $9.20 | 3,840 | — | — |
| 2022-05-26 | $9.00 | $9.00 | 2,530 | — | — |
| 2022-05-25 | $9.00 | $9.00 | 6,590 | — | — |
| 2022-05-24 | $8.90 | $8.90 | 5,110 | — | — |
| 2022-05-23 | $9.10 | $9.10 | 2,810 | — | — |
| 2022-05-20 | $8.90 | $8.90 | 4,260 | — | — |
| 2022-05-19 | $9.30 | $9.30 | 2,010 | — | — |
| 2022-05-18 | $9.30 | $9.30 | 3,960 | — | — |
| 2022-05-17 | $9.70 | $9.70 | 1,750 | — | — |
| 2022-05-16 | $9.20 | $9.20 | 1,520 | — | — |
| 2022-05-13 | $9.20 | $9.20 | 3,040 | — | — |
| 2022-05-12 | $9.40 | $9.40 | 8,840 | — | — |
| 2022-05-11 | $9.30 | $9.30 | 5,980 | — | — |
| 2022-05-10 | $9.40 | $9.40 | 2,650 | — | — |
| 2022-05-09 | $9.60 | $9.60 | 5,510 | — | — |
| 2022-05-06 | $9.60 | $9.60 | 9,120 | — | — |
| 2022-05-05 | $10.00 | $10.00 | 12,520 | — | — |
| 2022-05-04 | $10.30 | $10.30 | 2,130 | — | — |
| 2022-05-03 | $10.20 | $10.20 | 7,580 | — | — |
| 2022-05-02 | $10.00 | $10.00 | 6,920 | — | — |
| 2022-04-29 | $10.20 | $10.20 | 15,360 | — | — |
| 2022-04-28 | $10.70 | $10.70 | 2,450 | — | — |
| 2022-04-27 | $10.50 | $10.50 | 2,960 | — | — |
| 2022-04-26 | $11.00 | $11.00 | 17,930 | — | — |
| 2022-04-25 | $11.60 | $11.60 | 6,180 | — | — |
| 2022-04-22 | $12.50 | $12.50 | 22,610 | — | — |
| 2022-04-21 | $13.00 | $13.00 | 17,350 | — | — |
| 2022-04-20 | $14.80 | $14.80 | 10,750 | — | — |
| 2022-04-19 | $15.00 | $15.00 | 8,040 | — | — |
| 2022-04-18 | $15.00 | $15.00 | 10,090 | — | — |
| 2022-04-14 | $14.00 | $14.00 | 23,010 | — | — |
| 2022-04-13 | $13.40 | $13.40 | 7,550 | — | — |
| 2022-04-12 | $12.90 | $12.90 | 27,510 | — | — |
| 2022-04-11 | $12.20 | $12.20 | 6,970 | — | — |
| 2022-04-08 | $12.20 | $12.20 | 4,070 | — | — |
| 2022-04-07 | $11.50 | $11.50 | 7,340 | — | — |
| 2022-04-06 | $12.10 | $12.10 | 4,590 | — | — |
| 2022-04-05 | $12.30 | $12.30 | 6,530 | — | — |
| 2022-04-04 | $13.10 | $13.10 | 4,830 | — | — |
| 2022-04-01 | $12.60 | $12.60 | 1,530 | — | — |
| 2022-03-31 | $12.60 | $12.60 | 5,430 | — | — |
| 2022-03-30 | $12.70 | $12.70 | 4,440 | — | — |
| 2022-03-29 | $12.80 | $12.80 | 13,260 | — | — |
| 2022-03-28 | $12.00 | $12.00 | 8,990 | — | — |
| 2022-03-25 | $12.00 | $12.00 | 10,420 | — | — |
| 2022-03-24 | $12.20 | $12.20 | 5,740 | — | — |
| 2022-03-23 | $12.20 | $12.20 | 10,420 | — | — |
| 2022-03-22 | $12.50 | $12.50 | 10,290 | — | — |
| 2022-03-21 | $11.60 | $11.60 | 8,630 | — | — |
| 2022-03-18 | $11.60 | $11.60 | 14,650 | — | — |
| 2022-03-17 | $11.30 | $11.30 | 24,670 | — | — |
| 2022-03-16 | $10.50 | $10.50 | 25,220 | — | — |
| 2022-03-15 | $10.20 | $10.20 | 92,620 | — | — |
| 2022-03-14 | $10.00 | $10.00 | 14,090 | — | — |
| 2022-03-11 | $11.80 | $11.80 | 11,650 | — | — |
| 2022-03-10 | $12.60 | $12.60 | 5,690 | — | — |
| 2022-03-09 | $13.30 | $13.30 | 14,040 | — | — |
| 2022-03-08 | $13.30 | $13.30 | 76,230 | — | — |
| 2022-03-07 | $12.50 | $12.50 | 77,880 | — | — |
| 2022-03-04 | $10.60 | $10.60 | 36,090 | — | — |
| 2022-03-03 | $10.20 | $10.20 | 15,600 | — | — |
| 2022-03-02 | $10.50 | $10.50 | 9,600 | — | — |
| 2022-03-01 | $10.50 | $10.50 | 8,890 | — | — |
| 2022-02-28 | $11.60 | $11.60 | 24,420 | — | — |
| 2022-02-25 | $11.20 | $11.20 | 10,360 | — | — |
| 2022-02-24 | $11.80 | $11.80 | 46,580 | — | — |
| 2022-02-23 | $10.60 | $10.60 | 14,320 | — | — |
| 2022-02-22 | $11.00 | $11.00 | 13,200 | — | — |
| 2022-02-18 | $11.00 | $11.00 | 9,870 | — | — |
| 2022-02-17 | $11.70 | $11.70 | 2,970 | — | — |
| 2022-02-16 | $12.20 | $12.20 | 2,030 | — | — |
| 2022-02-15 | $11.80 | $11.80 | 10,110 | — | — |
| 2022-02-14 | $11.80 | $11.80 | 9,600 | — | — |
| 2022-02-11 | $12.10 | $12.10 | 3,540 | — | — |
| 2022-02-10 | $13.00 | $13.00 | 2,940 | — | — |
| 2022-02-09 | $13.00 | $13.00 | 4,960 | — | — |
| 2022-02-08 | $13.10 | $13.10 | 4,230 | — | — |
| 2022-02-07 | $13.00 | $13.00 | 1,970 | — | — |
| 2022-02-04 | $13.00 | $13.00 | 4,160 | — | — |
| 2022-02-03 | $13.10 | $13.10 | 1,910 | — | — |
| 2022-02-02 | $13.70 | $13.70 | 2,730 | — | — |
| 2022-02-01 | $14.10 | $14.10 | 1,690 | — | — |
| 2022-01-31 | $13.80 | $13.80 | 3,950 | — | — |
| 2022-01-28 | $13.50 | $13.50 | 3,310 | — | — |
| 2022-01-27 | $13.90 | $13.90 | 2,730 | — | — |
| 2022-01-26 | $14.10 | $14.10 | 3,080 | — | — |
| 2022-01-25 | $14.30 | $14.30 | 7,010 | — | — |
| 2022-01-24 | $14.20 | $14.20 | 8,700 | — | — |
| 2022-01-21 | $14.30 | $14.30 | 6,080 | — | — |
| 2022-01-20 | $15.40 | $15.40 | 5,270 | — | — |
| 2022-01-19 | $15.90 | $15.90 | 4,600 | — | — |
| 2022-01-18 | $15.80 | $15.80 | 4,420 | — | — |
| 2022-01-14 | $16.20 | $16.20 | 2,660 | — | — |
| 2022-01-13 | $16.40 | $16.40 | 5,960 | — | — |
| 2022-01-12 | $16.80 | $16.80 | 4,540 | — | — |
| 2022-01-11 | $16.40 | $16.40 | 5,250 | — | — |
| 2022-01-10 | $16.20 | $16.20 | 10,090 | — | — |
| 2022-01-07 | $16.80 | $16.80 | 6,750 | — | — |
| 2022-01-06 | $16.10 | $16.10 | 4,550 | — | — |
| 2022-01-05 | $16.40 | $16.40 | 3,630 | — | — |
| 2022-01-04 | $16.60 | $16.60 | 3,990 | — | — |
| 2022-01-03 | $17.00 | $17.00 | 6,740 | — | — |