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
- 1983-03-16 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 | $5.28 | $8.86 | 34,000 | — | — |
| 2022-12-29 | $5.28 | $8.86 | 139,600 | — | — |
| 2022-12-28 | $5.18 | $8.70 | 51,500 | — | — |
| 2022-12-27 | $5.27 | $8.85 | 6,500 | — | — |
| 2022-12-23 | $5.33 | $8.95 | 18,300 | — | — |
| 2022-12-22 | $5.24 | $8.80 | 14,600 | — | — |
| 2022-12-21 | $5.30 | $8.90 | 15,100 | — | — |
| 2022-12-20 | $5.34 | $8.96 | 15,700 | — | — |
| 2022-12-19 | $5.32 | $8.93 | 7,700 | — | — |
| 2022-12-16 | $5.38 | $9.03 | 22,000 | — | — |
| 2022-12-15 | $5.45 | $9.15 | 4,700 | — | — |
| 2022-12-14 | $5.41 | $9.08 | 11,200 | — | — |
| 2022-12-13 | $5.36 | $9.00 | 10,500 | — | — |
| 2022-12-12 | $5.28 | $8.86 | 22,900 | — | — |
| 2022-12-09 | $5.34 | $8.96 | 26,600 | — | — |
| 2022-12-08 | $5.40 | $9.06 | 4,700 | — | — |
| 2022-12-07 | $5.44 | $9.13 | 9,800 | — | — |
| 2022-12-06 | $5.40 | $9.06 | 12,600 | — | — |
| 2022-12-05 | $5.42 | $9.10 | 22,000 | — | — |
| 2022-12-02 | $5.46 | $9.17 | 15,600 | — | — |
| 2022-12-01 | $5.50 | $9.23 | 21,000 | — | — |
| 2022-11-30 | $5.51 | $9.25 | 17,300 | — | — |
| 2022-11-29 | $5.51 | $9.25 | 24,300 | — | — |
| 2022-11-28 | $5.55 | $9.32 | 13,100 | — | — |
| 2022-11-25 | $5.56 | $9.33 | 1,300 | — | — |
| 2022-11-23 | $5.55 | $9.32 | 12,400 | — | — |
| 2022-11-22 | $5.56 | $9.33 | 11,100 | — | — |
| 2022-11-21 | $5.56 | $9.33 | 4,600 | — | — |
| 2022-11-18 | $5.57 | $9.35 | 10,300 | — | — |
| 2022-11-17 | $5.64 | $9.47 | 95,900 | — | — |
| 2022-11-16 | $5.54 | $9.30 | 13,200 | — | — |
| 2022-11-15 | $5.61 | $9.42 | 14,200 | — | — |
| 2022-11-14 | $5.57 | $9.35 | 8,300 | — | — |
| 2022-11-11 | $5.55 | $9.32 | 12,800 | — | — |
| 2022-11-10 | $5.59 | $9.38 | 13,300 | — | — |
| 2022-11-09 | $5.40 | $9.06 | 9,000 | — | — |
| 2022-11-08 | $5.50 | $9.23 | 5,000 | — | — |
| 2022-11-07 | $5.50 | $9.23 | 2,800 | — | — |
| 2022-11-04 | $5.50 | $9.23 | 24,800 | — | — |
| 2022-11-03 | $5.60 | $9.40 | 1,000 | — | — |
| 2022-11-02 | $5.55 | $9.32 | 7,900 | — | — |
| 2022-11-01 | $5.56 | $9.33 | 4,200 | — | — |
| 2022-10-31 | $5.61 | $9.42 | 5,200 | — | — |
| 2022-10-28 | $5.64 | $9.47 | 300 | — | — |
| 2022-10-27 | $5.64 | $9.47 | 2,700 | — | — |
| 2022-10-26 | $5.70 | $9.57 | 4,800 | — | — |
| 2022-10-25 | $5.75 | $9.65 | 5,200 | — | — |
| 2022-10-24 | $5.68 | $9.53 | 3,400 | — | — |
| 2022-10-21 | $5.56 | $9.33 | 2,400 | — | — |
| 2022-10-20 | $5.58 | $9.37 | 4,200 | — | — |
| 2022-10-19 | $5.56 | $9.33 | 11,100 | — | — |
| 2022-10-18 | $5.81 | $9.75 | 14,300 | — | — |
| 2022-10-17 | $5.78 | $9.70 | 1,500 | — | — |
| 2022-10-14 | $5.75 | $9.65 | 11,600 | — | — |
| 2022-10-13 | $5.64 | $9.47 | 15,100 | — | — |
| 2022-10-12 | $5.58 | $9.37 | 7,000 | — | — |
| 2022-10-11 | $5.47 | $9.18 | 1,000 | — | — |
| 2022-10-10 | $5.46 | $9.17 | 1,100 | — | — |
| 2022-10-07 | $5.54 | $9.30 | 4,500 | — | — |
| 2022-10-06 | $5.48 | $9.20 | 300 | — | — |
| 2022-10-05 | $5.45 | $9.15 | 8,300 | — | — |
| 2022-10-04 | $5.50 | $9.23 | 11,300 | — | — |
| 2022-10-03 | $5.48 | $9.20 | 9,700 | — | — |
| 2022-09-30 | $5.49 | $9.22 | 3,100 | — | — |
| 2022-09-29 | $5.52 | $9.27 | 3,000 | — | — |
| 2022-09-28 | $5.49 | $9.22 | 12,200 | — | — |
| 2022-09-27 | $5.32 | $8.93 | 38,100 | — | — |
| 2022-09-26 | $5.60 | $9.40 | 5,100 | — | — |
| 2022-09-23 | $5.59 | $9.38 | 5,500 | — | — |
| 2022-09-22 | $5.80 | $9.74 | 7,300 | — | — |
| 2022-09-21 | $5.91 | $9.92 | 1,400 | — | — |
| 2022-09-20 | $5.92 | $9.94 | 6,500 | — | — |
| 2022-09-19 | $5.89 | $9.89 | 19,800 | — | — |
| 2022-09-16 | $5.94 | $9.97 | 9,300 | — | — |
| 2022-09-15 | $5.98 | $10.04 | 14,300 | — | — |
| 2022-09-14 | $5.96 | $10.00 | 7,700 | — | — |
| 2022-09-13 | $5.95 | $9.99 | 15,600 | — | — |
| 2022-09-12 | $6.05 | $10.16 | 2,200 | — | — |
| 2022-09-09 | $6.04 | $10.14 | 7,600 | — | — |
| 2022-09-08 | $6.05 | $10.16 | 5,300 | — | — |
| 2022-09-07 | $6.05 | $10.16 | 1,800 | — | — |
| 2022-09-06 | $5.97 | $10.02 | 5,600 | — | — |
| 2022-09-02 | $6.03 | $10.12 | 7,300 | — | — |
| 2022-09-01 | $6.03 | $10.12 | 8,300 | — | — |
| 2022-08-31 | $6.03 | $10.12 | 5,200 | — | — |
| 2022-08-30 | $6.13 | $10.29 | 7,500 | — | — |
| 2022-08-29 | $6.19 | $10.39 | 18,900 | — | — |
| 2022-08-26 | $6.23 | $10.46 | 7,700 | — | — |
| 2022-08-25 | $6.22 | $10.44 | 500 | — | — |
| 2022-08-24 | $6.21 | $10.42 | 6,100 | — | — |
| 2022-08-23 | $6.21 | $10.42 | 9,200 | — | — |
| 2022-08-22 | $6.21 | $10.42 | 6,400 | — | — |
| 2022-08-19 | $6.23 | $10.46 | 1,300 | — | — |
| 2022-08-18 | $6.21 | $10.42 | 5,000 | — | — |
| 2022-08-17 | $6.20 | $10.41 | 5,800 | — | — |
| 2022-08-16 | $6.30 | $10.58 | 5,900 | — | — |
| 2022-08-15 | $6.30 | $10.58 | 6,500 | — | — |
| 2022-08-12 | $6.32 | $10.61 | 16,700 | — | — |
| 2022-08-11 | $6.26 | $10.51 | 24,700 | — | — |
| 2022-08-10 | $6.22 | $10.44 | 10,500 | — | — |
| 2022-08-09 | $6.10 | $10.24 | 36,900 | — | — |
| 2022-08-08 | $6.07 | $10.19 | 28,200 | — | — |
| 2022-08-05 | $5.97 | $10.02 | 9,500 | — | — |
| 2022-08-04 | $6.00 | $10.07 | 5,200 | — | — |
| 2022-08-03 | $5.94 | $9.97 | 11,100 | — | — |
| 2022-08-02 | $6.01 | $10.09 | 600 | — | — |
| 2022-08-01 | $6.05 | $10.16 | 5,400 | — | — |
| 2022-07-29 | $5.97 | $10.02 | 12,500 | — | — |
| 2022-07-28 | $6.03 | $10.12 | 5,800 | — | — |
| 2022-07-27 | $6.05 | $10.16 | 6,900 | — | — |
| 2022-07-26 | $6.04 | $10.14 | 5,100 | — | — |
| 2022-07-25 | $6.05 | $10.16 | 1,400 | — | — |
| 2022-07-22 | $6.05 | $10.16 | 1,700 | — | — |
| 2022-07-21 | $6.06 | $10.17 | 4,800 | — | — |
| 2022-07-20 | $6.04 | $10.14 | 11,500 | — | — |
| 2022-07-19 | $6.01 | $10.09 | 8,600 | — | — |
| 2022-07-18 | $6.02 | $10.11 | 4,100 | — | — |
| 2022-07-15 | $5.95 | $9.99 | 2,000 | — | — |
| 2022-07-14 | $5.94 | $9.97 | 4,000 | — | — |
| 2022-07-13 | $5.94 | $9.97 | 4,200 | — | — |
| 2022-07-12 | $5.90 | $9.90 | 3,000 | — | — |
| 2022-07-11 | $5.99 | $10.06 | 3,900 | — | — |
| 2022-07-08 | $6.03 | $10.12 | 2,800 | — | — |
| 2022-07-07 | $6.03 | $10.12 | 4,000 | — | — |
| 2022-07-06 | $6.03 | $10.12 | 8,600 | — | — |
| 2022-07-05 | $5.99 | $10.06 | 3,200 | — | — |
| 2022-07-01 | $6.07 | $10.19 | 12,100 | — | — |
| 2022-06-30 | $6.13 | $10.29 | 1,900 | — | — |
| 2022-06-29 | $6.08 | $10.21 | 4,300 | — | — |
| 2022-06-28 | $6.10 | $10.24 | 27,600 | — | — |
| 2022-06-27 | $6.15 | $10.32 | 10,600 | — | — |
| 2022-06-24 | $6.15 | $10.32 | 3,100 | — | — |
| 2022-06-23 | $6.17 | $10.36 | 8,600 | — | — |
| 2022-06-22 | $6.15 | $10.32 | 5,600 | — | — |
| 2022-06-21 | $6.17 | $10.36 | 11,800 | — | — |
| 2022-06-17 | $6.25 | $10.49 | 3,900 | — | — |
| 2022-06-16 | $6.21 | $10.42 | 6,300 | — | — |
| 2022-06-15 | $6.29 | $10.56 | 13,300 | — | — |
| 2022-06-14 | $6.26 | $10.51 | 7,300 | — | — |
| 2022-06-13 | $6.32 | $10.61 | 19,400 | — | — |
| 2022-06-10 | $6.42 | $10.78 | 17,700 | — | — |
| 2022-06-09 | $6.47 | $10.86 | 13,500 | — | — |
| 2022-06-08 | $6.40 | $10.74 | 2,000 | — | — |
| 2022-06-07 | $6.46 | $10.84 | 4,700 | — | — |
| 2022-06-06 | $6.37 | $10.69 | 5,700 | — | — |
| 2022-06-03 | $6.36 | $10.68 | 10,100 | — | — |
| 2022-06-02 | $6.35 | $10.66 | 7,600 | — | — |
| 2022-06-01 | $6.30 | $10.58 | 9,800 | — | — |
| 2022-05-31 | $6.25 | $10.49 | 8,600 | — | — |
| 2022-05-27 | $6.22 | $10.44 | 9,100 | — | — |
| 2022-05-26 | $6.19 | $10.39 | 6,900 | — | — |
| 2022-05-25 | $6.13 | $10.29 | 3,900 | — | — |
| 2022-05-24 | $6.12 | $10.27 | 9,300 | — | — |
| 2022-05-23 | $6.19 | $10.39 | 4,500 | — | — |
| 2022-05-20 | $6.16 | $10.34 | 18,600 | — | — |
| 2022-05-19 | $6.30 | $10.58 | 9,000 | — | — |
| 2022-05-18 | $6.34 | $10.64 | 4,700 | — | — |
| 2022-05-17 | $6.21 | $10.42 | 17,800 | — | — |
| 2022-05-16 | $6.18 | $10.37 | 23,900 | — | — |
| 2022-05-13 | $6.21 | $10.42 | 12,600 | — | — |
| 2022-05-12 | $6.12 | $10.27 | 35,600 | — | — |
| 2022-05-11 | $6.37 | $10.69 | 12,900 | — | — |
| 2022-05-10 | $6.36 | $10.68 | 9,700 | — | — |
| 2022-05-09 | $6.41 | $10.76 | 13,800 | — | — |
| 2022-05-06 | $6.44 | $10.81 | 5,600 | — | — |
| 2022-05-05 | $6.42 | $10.78 | 17,700 | — | — |
| 2022-05-04 | $6.51 | $10.93 | 8,900 | — | — |
| 2022-05-03 | $6.42 | $10.78 | 1,900 | — | — |
| 2022-05-02 | $6.52 | $10.95 | 7,400 | — | — |
| 2022-04-29 | $6.60 | $11.08 | 13,500 | — | — |
| 2022-04-28 | $6.60 | $11.08 | 37,500 | — | — |
| 2022-04-27 | $6.34 | $10.64 | 5,300 | — | — |
| 2022-04-26 | $6.34 | $10.64 | 16,600 | — | — |
| 2022-04-25 | $6.44 | $10.81 | 23,300 | — | — |
| 2022-04-22 | $6.46 | $10.84 | 8,300 | — | — |
| 2022-04-21 | $6.46 | $10.84 | 10,700 | — | — |
| 2022-04-20 | $6.54 | $10.98 | 15,500 | — | — |
| 2022-04-19 | $6.55 | $11.00 | 6,800 | — | — |
| 2022-04-18 | $6.55 | $11.00 | 10,300 | — | — |
| 2022-04-14 | $6.67 | $11.20 | 9,600 | — | — |
| 2022-04-13 | $6.61 | $11.10 | 6,000 | — | — |
| 2022-04-12 | $6.60 | $11.08 | 10,700 | — | — |
| 2022-04-11 | $6.68 | $11.21 | 7,900 | — | — |
| 2022-04-08 | $6.68 | $11.21 | 9,500 | — | — |
| 2022-04-07 | $6.67 | $11.20 | 25,300 | — | — |
| 2022-04-06 | $6.70 | $11.25 | 19,200 | — | — |
| 2022-04-05 | $6.70 | $11.25 | 18,000 | — | — |
| 2022-04-04 | $6.70 | $11.25 | 10,300 | — | — |
| 2022-04-01 | $6.72 | $11.28 | 11,900 | — | — |
| 2022-03-31 | $6.84 | $11.48 | 3,900 | — | — |
| 2022-03-30 | $6.81 | $11.43 | 7,300 | — | — |
| 2022-03-29 | $6.81 | $11.43 | 6,200 | — | — |
| 2022-03-28 | $6.78 | $11.38 | 1,300 | — | — |
| 2022-03-25 | $6.75 | $11.33 | 7,200 | — | — |
| 2022-03-24 | $6.74 | $11.31 | 6,200 | — | — |
| 2022-03-23 | $6.73 | $11.30 | 8,000 | — | — |
| 2022-03-22 | $6.83 | $11.47 | 4,600 | — | — |
| 2022-03-21 | $6.80 | $11.42 | 2,500 | — | — |
| 2022-03-18 | $6.78 | $11.38 | 11,800 | — | — |
| 2022-03-17 | $6.71 | $11.26 | 10,000 | — | — |
| 2022-03-16 | $6.72 | $11.28 | 14,800 | — | — |
| 2022-03-15 | $6.73 | $11.30 | 4,200 | — | — |
| 2022-03-14 | $6.73 | $11.30 | 5,300 | — | — |
| 2022-03-11 | $6.77 | $11.36 | 5,100 | — | — |
| 2022-03-10 | $6.85 | $11.50 | 10,700 | — | — |
| 2022-03-09 | $6.68 | $11.21 | 30,400 | — | — |
| 2022-03-08 | $6.69 | $11.23 | 14,300 | — | — |
| 2022-03-07 | $6.70 | $11.25 | 17,700 | — | — |
| 2022-03-04 | $6.86 | $11.52 | 25,300 | — | — |
| 2022-03-03 | $6.87 | $11.53 | 20,400 | — | — |
| 2022-03-02 | $7.00 | $11.75 | 29,500 | — | — |
| 2022-03-01 | $6.91 | $11.60 | 25,000 | — | — |
| 2022-02-28 | $6.96 | $11.68 | 39,700 | — | — |
| 2022-02-25 | $6.95 | $11.67 | 39,300 | — | — |
| 2022-02-24 | $6.83 | $11.47 | 46,300 | — | — |
| 2022-02-23 | $6.98 | $11.72 | 7,900 | — | — |
| 2022-02-22 | $6.92 | $11.62 | 83,400 | — | — |
| 2022-02-18 | $7.16 | $12.02 | 46,700 | — | — |
| 2022-02-17 | $7.16 | $12.02 | 23,700 | — | — |
| 2022-02-16 | $7.22 | $12.12 | 77,200 | — | — |
| 2022-02-15 | $7.30 | $12.25 | 7,200 | — | — |
| 2022-02-14 | $7.35 | $12.34 | 20,700 | — | — |
| 2022-02-11 | $7.37 | $12.37 | 16,600 | — | — |
| 2022-02-10 | $7.48 | $12.56 | 18,300 | — | — |
| 2022-02-09 | $7.53 | $12.64 | 11,600 | — | — |
| 2022-02-08 | $7.71 | $12.94 | 80,600 | — | — |
| 2022-02-07 | $7.20 | $12.09 | 10,100 | — | — |
| 2022-02-04 | $7.21 | $12.10 | 2,600 | — | — |
| 2022-02-03 | $7.33 | $12.30 | 9,400 | — | — |
| 2022-02-02 | $7.30 | $12.25 | 5,400 | — | — |
| 2022-02-01 | $7.30 | $12.25 | 7,200 | — | — |
| 2022-01-31 | $7.28 | $12.22 | 7,700 | — | — |
| 2022-01-28 | $7.28 | $12.22 | 9,400 | — | — |
| 2022-01-27 | $7.19 | $12.07 | 45,900 | — | — |
| 2022-01-26 | $7.08 | $11.89 | 16,500 | — | — |
| 2022-01-25 | $7.01 | $11.77 | 16,900 | — | — |
| 2022-01-24 | $7.07 | $11.87 | 31,800 | — | — |
| 2022-01-21 | $7.19 | $12.07 | 17,200 | — | — |
| 2022-01-20 | $7.26 | $12.19 | 7,500 | — | — |
| 2022-01-19 | $7.29 | $12.24 | 8,700 | — | — |
| 2022-01-18 | $7.25 | $12.17 | 9,400 | — | — |
| 2022-01-14 | $7.40 | $12.42 | 14,800 | — | — |
| 2022-01-13 | $7.35 | $12.34 | 8,200 | — | — |
| 2022-01-12 | $7.39 | $12.41 | 13,900 | — | — |
| 2022-01-11 | $7.39 | $12.41 | 34,800 | — | — |
| 2022-01-10 | $7.24 | $12.15 | 20,100 | — | — |
| 2022-01-07 | $7.50 | $12.59 | 5,700 | — | — |
| 2022-01-06 | $7.52 | $12.62 | 6,600 | — | — |
| 2022-01-05 | $7.46 | $12.52 | 13,000 | — | — |
| 2022-01-04 | $7.62 | $12.79 | 18,700 | — | — |
| 2022-01-03 | $7.50 | $12.59 | 23,200 | — | — |