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
- 1980-05-07 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 | $5.86 | $6.00 | 309,300 | — | — |
| 2022-12-29 | $5.83 | $5.97 | 412,700 | — | — |
| 2022-12-28 | $5.81 | $5.95 | 313,500 | — | — |
| 2022-12-27 | $6.13 | $6.27 | 360,600 | — | — |
| 2022-12-23 | $5.82 | $5.96 | 303,000 | — | — |
| 2022-12-22 | $5.87 | $6.01 | 318,200 | — | — |
| 2022-12-21 | $5.66 | $5.79 | 290,200 | — | — |
| 2022-12-20 | $5.41 | $5.54 | 506,900 | — | — |
| 2022-12-19 | $5.15 | $5.27 | 525,900 | — | — |
| 2022-12-16 | $5.41 | $5.54 | 443,200 | — | — |
| 2022-12-15 | $5.39 | $5.52 | 331,500 | — | — |
| 2022-12-14 | $5.54 | $5.67 | 228,100 | — | — |
| 2022-12-13 | $5.55 | $5.68 | 337,200 | — | — |
| 2022-12-12 | $5.37 | $5.50 | 224,400 | — | — |
| 2022-12-09 | $5.46 | $5.59 | 190,900 | — | — |
| 2022-12-08 | $5.55 | $5.68 | 202,700 | — | — |
| 2022-12-07 | $5.64 | $5.77 | 313,900 | — | — |
| 2022-12-06 | $5.29 | $5.41 | 372,800 | — | — |
| 2022-12-05 | $5.37 | $5.50 | 328,000 | — | — |
| 2022-12-02 | $5.77 | $5.91 | 460,800 | — | — |
| 2022-12-01 | $5.94 | $6.08 | 644,600 | — | — |
| 2022-11-30 | $5.45 | $5.58 | 1,535,800 | — | — |
| 2022-11-29 | $5.23 | $5.35 | 299,200 | — | — |
| 2022-11-28 | $4.85 | $4.96 | 463,300 | — | — |
| 2022-11-25 | $5.36 | $5.49 | 225,200 | — | — |
| 2022-11-23 | $5.61 | $5.74 | 683,000 | — | — |
| 2022-11-22 | $5.10 | $5.22 | 393,700 | — | — |
| 2022-11-21 | $4.84 | $4.95 | 318,100 | — | — |
| 2022-11-18 | $4.88 | $4.99 | 170,800 | — | — |
| 2022-11-17 | $4.98 | $5.10 | 311,700 | — | — |
| 2022-11-16 | $5.18 | $5.30 | 187,100 | — | — |
| 2022-11-15 | $5.14 | $5.26 | 489,000 | — | — |
| 2022-11-14 | $5.31 | $5.43 | 379,000 | — | — |
| 2022-11-11 | $5.17 | $5.29 | 588,300 | — | — |
| 2022-11-10 | $5.10 | $5.22 | 871,100 | — | — |
| 2022-11-09 | $4.19 | $4.29 | 571,400 | — | — |
| 2022-11-08 | $4.47 | $4.58 | 840,900 | — | — |
| 2022-11-07 | $4.01 | $4.10 | 695,800 | — | — |
| 2022-11-04 | $3.66 | $3.75 | 327,900 | — | — |
| 2022-11-03 | $3.29 | $3.37 | 435,600 | — | — |
| 2022-11-02 | $3.52 | $3.60 | 180,900 | — | — |
| 2022-11-01 | $3.84 | $3.93 | 394,900 | — | — |
| 2022-10-31 | $3.65 | $3.74 | 227,800 | — | — |
| 2022-10-28 | $3.64 | $3.73 | 383,300 | — | — |
| 2022-10-27 | $3.68 | $3.77 | 461,200 | — | — |
| 2022-10-26 | $3.93 | $4.02 | 439,300 | — | — |
| 2022-10-25 | $3.78 | $3.87 | 323,500 | — | — |
| 2022-10-24 | $3.64 | $3.73 | 316,900 | — | — |
| 2022-10-21 | $3.57 | $3.65 | 408,600 | — | — |
| 2022-10-20 | $3.21 | $3.29 | 262,000 | — | — |
| 2022-10-19 | $3.18 | $3.25 | 185,000 | — | — |
| 2022-10-18 | $3.37 | $3.45 | 227,400 | — | — |
| 2022-10-17 | $3.35 | $3.43 | 226,500 | — | — |
| 2022-10-14 | $3.19 | $3.26 | 457,500 | — | — |
| 2022-10-13 | $3.58 | $3.66 | 281,300 | — | — |
| 2022-10-12 | $3.70 | $3.79 | 204,800 | — | — |
| 2022-10-11 | $3.53 | $3.61 | 272,700 | — | — |
| 2022-10-10 | $3.51 | $3.59 | 272,500 | — | — |
| 2022-10-07 | $3.82 | $3.91 | 403,200 | — | — |
| 2022-10-06 | $4.17 | $4.27 | 553,500 | — | — |
| 2022-10-05 | $3.85 | $3.94 | 414,700 | — | — |
| 2022-10-04 | $3.94 | $4.03 | 628,200 | — | — |
| 2022-10-03 | $3.69 | $3.78 | 698,100 | — | — |
| 2022-09-30 | $3.26 | $3.34 | 343,500 | — | — |
| 2022-09-29 | $3.13 | $3.20 | 353,600 | — | — |
| 2022-09-28 | $3.10 | $3.17 | 276,400 | — | — |
| 2022-09-27 | $2.89 | $2.96 | 307,800 | — | — |
| 2022-09-26 | $2.98 | $3.05 | 325,000 | — | — |
| 2022-09-23 | $3.28 | $3.36 | 488,300 | — | — |
| 2022-09-22 | $3.52 | $3.60 | 281,700 | — | — |
| 2022-09-21 | $3.45 | $3.53 | 372,500 | — | — |
| 2022-09-20 | $3.34 | $3.42 | 214,500 | — | — |
| 2022-09-19 | $3.59 | $3.67 | 282,300 | — | — |
| 2022-09-16 | $3.48 | $3.56 | 710,300 | — | — |
| 2022-09-15 | $3.36 | $3.44 | 238,400 | — | — |
| 2022-09-14 | $3.51 | $3.59 | 114,500 | — | — |
| 2022-09-13 | $3.53 | $3.61 | 212,500 | — | — |
| 2022-09-12 | $3.70 | $3.79 | 541,600 | — | — |
| 2022-09-09 | $3.55 | $3.63 | 213,800 | — | — |
| 2022-09-08 | $3.38 | $3.46 | 281,000 | — | — |
| 2022-09-07 | $3.38 | $3.46 | 301,100 | — | — |
| 2022-09-06 | $3.09 | $3.16 | 263,600 | — | — |
| 2022-09-02 | $3.09 | $3.16 | 368,300 | — | — |
| 2022-09-01 | $2.97 | $3.04 | 194,300 | — | — |
| 2022-08-31 | $3.07 | $3.14 | 460,300 | — | — |
| 2022-08-30 | $2.98 | $3.05 | 242,000 | — | — |
| 2022-08-29 | $3.04 | $3.11 | 254,900 | — | — |
| 2022-08-26 | $3.14 | $3.21 | 426,400 | — | — |
| 2022-08-25 | $3.28 | $3.36 | 195,500 | — | — |
| 2022-08-24 | $3.19 | $3.26 | 250,300 | — | — |
| 2022-08-23 | $3.04 | $3.11 | 267,300 | — | — |
| 2022-08-22 | $3.00 | $3.07 | 310,600 | — | — |
| 2022-08-19 | $2.90 | $2.97 | 310,500 | — | — |
| 2022-08-18 | $3.10 | $3.17 | 251,700 | — | — |
| 2022-08-17 | $3.18 | $3.25 | 332,200 | — | — |
| 2022-08-16 | $3.34 | $3.42 | 198,500 | — | — |
| 2022-08-15 | $3.32 | $3.40 | 170,600 | — | — |
| 2022-08-12 | $3.37 | $3.45 | 219,700 | — | — |
| 2022-08-11 | $3.29 | $3.37 | 268,400 | — | — |
| 2022-08-10 | $3.58 | $3.66 | 133,100 | — | — |
| 2022-08-09 | $3.50 | $3.58 | 113,900 | — | — |
| 2022-08-08 | $3.63 | $3.72 | 261,400 | — | — |
| 2022-08-05 | $3.49 | $3.57 | 264,400 | — | — |
| 2022-08-04 | $3.54 | $3.62 | 252,300 | — | — |
| 2022-08-03 | $3.48 | $3.56 | 424,900 | — | — |
| 2022-08-02 | $3.76 | $3.85 | 260,100 | — | — |
| 2022-08-01 | $3.79 | $3.88 | 228,900 | — | — |
| 2022-07-29 | $3.89 | $3.98 | 295,500 | — | — |
| 2022-07-28 | $3.75 | $3.84 | 325,600 | — | — |
| 2022-07-27 | $3.60 | $3.68 | 257,630 | — | — |
| 2022-07-26 | $3.69 | $3.78 | 555,320 | — | — |
| 2022-07-25 | $3.26 | $3.34 | 166,470 | — | — |
| 2022-07-22 | $3.32 | $3.40 | 142,540 | — | — |
| 2022-07-21 | $3.37 | $3.45 | 138,040 | — | — |
| 2022-07-20 | $3.32 | $3.40 | 221,340 | — | — |
| 2022-07-19 | $3.43 | $3.51 | 146,380 | — | — |
| 2022-07-18 | $3.53 | $3.61 | 202,590 | — | — |
| 2022-07-15 | $3.56 | $3.64 | 265,260 | — | — |
| 2022-07-14 | $4.00 | $4.09 | 389,370 | — | — |
| 2022-07-13 | $3.83 | $3.92 | 329,770 | — | — |
| 2022-07-12 | $3.80 | $3.89 | 319,950 | — | — |
| 2022-07-11 | $4.00 | $4.09 | 74,210 | — | — |
| 2022-07-08 | $4.15 | $4.25 | 86,810 | — | — |
| 2022-07-07 | $3.98 | $4.07 | 117,650 | — | — |
| 2022-07-06 | $4.08 | $4.18 | 176,930 | — | — |
| 2022-07-05 | $4.20 | $4.30 | 190,730 | — | — |
| 2022-07-01 | $4.30 | $4.40 | 133,790 | — | — |
| 2022-06-30 | $4.39 | $4.49 | 199,770 | — | — |
| 2022-06-29 | $4.58 | $4.69 | 126,720 | — | — |
| 2022-06-28 | $4.68 | $4.79 | 132,110 | — | — |
| 2022-06-27 | $5.05 | $5.17 | 77,850 | — | — |
| 2022-06-24 | $5.00 | $5.12 | 120,200 | — | — |
| 2022-06-23 | $4.77 | $4.88 | 105,230 | — | — |
| 2022-06-22 | $4.96 | $5.08 | 76,740 | — | — |
| 2022-06-21 | $5.00 | $5.12 | 150,690 | — | — |
| 2022-06-17 | $4.98 | $5.10 | 286,200 | — | — |
| 2022-06-16 | $5.41 | $5.54 | 162,450 | — | — |
| 2022-06-15 | $5.10 | $5.22 | 120,420 | — | — |
| 2022-06-14 | $5.17 | $5.29 | 84,930 | — | — |
| 2022-06-13 | $5.30 | $5.42 | 151,280 | — | — |
| 2022-06-10 | $5.79 | $5.93 | 137,220 | — | — |
| 2022-06-09 | $5.50 | $5.63 | 113,210 | — | — |
| 2022-06-08 | $5.83 | $5.97 | 140,420 | — | — |
| 2022-06-07 | $5.99 | $6.13 | 100,290 | — | — |
| 2022-06-06 | $5.95 | $6.09 | 100,590 | — | — |
| 2022-06-03 | $6.16 | $6.30 | 87,040 | — | — |
| 2022-06-02 | $6.40 | $6.55 | 217,970 | — | — |
| 2022-06-01 | $5.94 | $6.08 | 145,810 | — | — |
| 2022-05-31 | $5.90 | $6.04 | 378,190 | — | — |
| 2022-05-27 | $6.14 | $6.28 | 688,410 | — | — |
| 2022-05-26 | $5.88 | $6.02 | 346,350 | — | — |
| 2022-05-25 | $5.21 | $5.33 | 171,710 | — | — |
| 2022-05-24 | $5.40 | $5.53 | 156,480 | — | — |
| 2022-05-23 | $5.30 | $5.42 | 95,700 | — | — |
| 2022-05-20 | $5.03 | $5.15 | 124,510 | — | — |
| 2022-05-19 | $5.20 | $5.32 | 142,190 | — | — |
| 2022-05-18 | $5.00 | $5.12 | 158,810 | — | — |
| 2022-05-17 | $5.30 | $5.42 | 142,000 | — | — |
| 2022-05-16 | $5.12 | $5.24 | 229,250 | — | — |
| 2022-05-13 | $5.03 | $5.15 | 248,020 | — | — |
| 2022-05-12 | $4.61 | $4.72 | 557,800 | — | — |
| 2022-05-11 | $5.11 | $5.23 | 289,560 | — | — |
| 2022-05-10 | $5.39 | $5.52 | 365,700 | — | — |
| 2022-05-09 | $5.77 | $5.91 | 387,270 | — | — |
| 2022-05-06 | $6.40 | $6.55 | 153,340 | — | — |
| 2022-05-05 | $6.32 | $6.47 | 327,630 | — | — |
| 2022-05-04 | $6.56 | $6.71 | 257,040 | — | — |
| 2022-05-03 | $6.37 | $6.52 | 283,140 | — | — |
| 2022-05-02 | $6.41 | $6.56 | 261,650 | — | — |
| 2022-04-29 | $6.70 | $6.86 | 313,090 | — | — |
| 2022-04-28 | $6.80 | $6.96 | 174,940 | — | — |
| 2022-04-27 | $6.65 | $6.81 | 225,130 | — | — |
| 2022-04-26 | $6.75 | $6.91 | 220,800 | — | — |
| 2022-04-25 | $7.20 | $7.37 | 310,980 | — | — |
| 2022-04-22 | $7.50 | $7.68 | 275,600 | — | — |
| 2022-04-21 | $7.82 | $8.00 | 201,540 | — | — |
| 2022-04-20 | $8.24 | $8.43 | 120,010 | — | — |
| 2022-04-19 | $8.38 | $8.58 | 145,330 | — | — |
| 2022-04-18 | $8.34 | $8.54 | 195,480 | — | — |
| 2022-04-14 | $8.50 | $8.70 | 93,480 | — | — |
| 2022-04-13 | $8.45 | $8.65 | 154,800 | — | — |
| 2022-04-12 | $8.11 | $8.30 | 188,190 | — | — |
| 2022-04-11 | $8.08 | $8.27 | 75,370 | — | — |
| 2022-04-08 | $8.16 | $8.35 | 81,400 | — | — |
| 2022-04-07 | $8.04 | $8.23 | 102,700 | — | — |
| 2022-04-06 | $7.90 | $8.09 | 146,010 | — | — |
| 2022-04-05 | $8.10 | $8.29 | 163,140 | — | — |
| 2022-04-04 | $8.36 | $8.56 | 113,610 | — | — |
| 2022-04-01 | $8.39 | $8.59 | 110,120 | — | — |
| 2022-03-31 | $8.42 | $8.62 | 463,980 | — | — |
| 2022-03-30 | $8.49 | $8.69 | 110,390 | — | — |
| 2022-03-29 | $8.26 | $8.45 | 106,090 | — | — |
| 2022-03-28 | $8.40 | $8.60 | 126,890 | — | — |
| 2022-03-25 | $8.54 | $8.74 | 123,460 | — | — |
| 2022-03-24 | $8.77 | $8.98 | 145,820 | — | — |
| 2022-03-23 | $8.76 | $8.97 | 138,190 | — | — |
| 2022-03-22 | $8.55 | $8.75 | 124,330 | — | — |
| 2022-03-21 | $8.68 | $8.88 | 338,620 | — | — |
| 2022-03-18 | $8.76 | $8.97 | 1,685,410 | — | — |
| 2022-03-17 | $8.62 | $8.82 | 300,930 | — | — |
| 2022-03-16 | $8.15 | $8.34 | 306,960 | — | — |
| 2022-03-15 | $8.20 | $8.39 | 261,660 | — | — |
| 2022-03-14 | $8.00 | $8.19 | 363,250 | — | — |
| 2022-03-11 | $8.87 | $9.08 | 228,240 | — | — |
| 2022-03-10 | $9.05 | $9.26 | 253,260 | — | — |
| 2022-03-09 | $8.87 | $9.08 | 251,230 | — | — |
| 2022-03-08 | $9.35 | $9.57 | 715,240 | — | — |
| 2022-03-07 | $8.65 | $8.85 | 566,150 | — | — |
| 2022-03-04 | $8.00 | $8.19 | 497,710 | — | — |
| 2022-03-03 | $7.30 | $7.47 | 275,560 | — | — |
| 2022-03-02 | $7.74 | $7.92 | 194,870 | — | — |
| 2022-03-01 | $7.71 | $7.89 | 276,490 | — | — |
| 2022-02-28 | $7.92 | $8.11 | 331,930 | — | — |
| 2022-02-25 | $7.70 | $7.88 | 151,130 | — | — |
| 2022-02-24 | $7.63 | $7.81 | 257,950 | — | — |
| 2022-02-23 | $7.85 | $8.03 | 304,030 | — | — |
| 2022-02-22 | $7.55 | $7.73 | 309,470 | — | — |
| 2022-02-18 | $8.17 | $8.36 | 213,520 | — | — |
| 2022-02-17 | $8.42 | $8.62 | 356,050 | — | — |
| 2022-02-16 | $8.38 | $8.58 | 136,240 | — | — |
| 2022-02-15 | $8.25 | $8.44 | 215,250 | — | — |
| 2022-02-14 | $8.55 | $8.75 | 219,800 | — | — |
| 2022-02-11 | $8.89 | $9.10 | 347,160 | — | — |
| 2022-02-10 | $8.59 | $8.79 | 144,730 | — | — |
| 2022-02-09 | $8.80 | $9.01 | 92,420 | — | — |
| 2022-02-08 | $8.80 | $9.01 | 87,820 | — | — |
| 2022-02-07 | $8.52 | $8.72 | 80,060 | — | — |
| 2022-02-04 | $8.44 | $8.64 | 94,090 | — | — |
| 2022-02-03 | $8.20 | $8.39 | 109,750 | — | — |
| 2022-02-02 | $8.45 | $8.65 | 76,830 | — | — |
| 2022-02-01 | $8.62 | $8.82 | 103,430 | — | — |
| 2022-01-31 | $8.52 | $8.72 | 143,750 | — | — |
| 2022-01-28 | $8.20 | $8.39 | 172,440 | — | — |
| 2022-01-27 | $8.50 | $8.70 | 306,630 | — | — |
| 2022-01-26 | $9.07 | $9.28 | 174,130 | — | — |
| 2022-01-25 | $9.30 | $9.52 | 108,980 | — | — |
| 2022-01-24 | $9.20 | $9.42 | 164,560 | — | — |
| 2022-01-21 | $9.52 | $9.74 | 152,080 | — | — |
| 2022-01-20 | $9.78 | $10.01 | 237,500 | — | — |
| 2022-01-19 | $9.83 | $10.06 | 275,910 | — | — |
| 2022-01-18 | $9.40 | $9.62 | 120,340 | — | — |
| 2022-01-14 | $9.13 | $9.34 | 98,660 | — | — |
| 2022-01-13 | $9.22 | $9.44 | 68,870 | — | — |
| 2022-01-12 | $9.31 | $9.53 | 131,190 | — | — |
| 2022-01-11 | $9.27 | $9.49 | 124,470 | — | — |
| 2022-01-10 | $8.99 | $9.20 | 157,690 | — | — |
| 2022-01-07 | $9.08 | $9.29 | 115,520 | — | — |
| 2022-01-06 | $9.10 | $9.31 | 187,430 | — | — |
| 2022-01-05 | $9.25 | $9.47 | 233,950 | — | — |
| 2022-01-04 | $9.18 | $9.40 | 147,450 | — | — |
| 2022-01-03 | $9.20 | $9.42 | 85,860 | — | — |