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
- 1989-01-09 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 | $5.50 | $5.50 | 40,300 | — | — |
| 2022-12-29 | $5.45 | $5.45 | 25,300 | — | — |
| 2022-12-28 | $5.48 | $5.48 | 43,400 | — | — |
| 2022-12-27 | $5.36 | $5.36 | 52,400 | — | — |
| 2022-12-23 | $5.60 | $5.60 | 70,900 | — | — |
| 2022-12-22 | $5.48 | $5.48 | 52,500 | — | — |
| 2022-12-21 | $5.46 | $5.46 | 65,200 | — | — |
| 2022-12-20 | $5.35 | $5.35 | 58,900 | — | — |
| 2022-12-19 | $5.39 | $5.39 | 52,700 | — | — |
| 2022-12-16 | $5.45 | $5.45 | 136,600 | — | — |
| 2022-12-15 | $5.55 | $5.55 | 616,300 | — | — |
| 2022-12-14 | $4.63 | $4.63 | 26,700 | — | — |
| 2022-12-13 | $4.72 | $4.72 | 52,400 | — | — |
| 2022-12-12 | $4.88 | $4.88 | 80,700 | — | — |
| 2022-12-09 | $4.98 | $4.98 | 44,600 | — | — |
| 2022-12-08 | $5.05 | $5.05 | 76,000 | — | — |
| 2022-12-07 | $5.01 | $5.01 | 100,500 | — | — |
| 2022-12-06 | $4.92 | $4.92 | 166,200 | — | — |
| 2022-12-05 | $5.20 | $5.20 | 333,000 | — | — |
| 2022-12-02 | $5.85 | $5.85 | 1,495,000 | — | — |
| 2022-12-01 | $5.93 | $5.93 | 3,533,400 | — | — |
| 2022-11-30 | $4.10 | $4.10 | 68,500 | — | — |
| 2022-11-29 | $4.36 | $4.36 | 29,500 | — | — |
| 2022-11-28 | $4.37 | $4.37 | 37,700 | — | — |
| 2022-11-25 | $4.29 | $4.29 | 25,100 | — | — |
| 2022-11-23 | $4.28 | $4.28 | 25,800 | — | — |
| 2022-11-22 | $3.99 | $3.99 | 11,000 | — | — |
| 2022-11-21 | $3.84 | $3.84 | 14,600 | — | — |
| 2022-11-18 | $3.94 | $3.94 | 6,800 | — | — |
| 2022-11-17 | $3.90 | $3.90 | 10,600 | — | — |
| 2022-11-16 | $3.88 | $3.88 | 5,900 | — | — |
| 2022-11-15 | $3.81 | $3.81 | 14,500 | — | — |
| 2022-11-14 | $3.76 | $3.76 | 22,500 | — | — |
| 2022-11-11 | $3.85 | $3.85 | 10,500 | — | — |
| 2022-11-10 | $3.69 | $3.69 | 20,000 | — | — |
| 2022-11-09 | $3.49 | $3.49 | 23,700 | — | — |
| 2022-11-08 | $3.50 | $3.50 | 34,400 | — | — |
| 2022-11-07 | $3.59 | $3.59 | 16,500 | — | — |
| 2022-11-04 | $3.59 | $3.59 | 7,800 | — | — |
| 2022-11-03 | $3.49 | $3.49 | 37,500 | — | — |
| 2022-11-02 | $3.57 | $3.57 | 14,400 | — | — |
| 2022-11-01 | $3.60 | $3.60 | 29,200 | — | — |
| 2022-10-31 | $3.65 | $3.65 | 28,800 | — | — |
| 2022-10-28 | $3.80 | $3.80 | 14,500 | — | — |
| 2022-10-27 | $3.82 | $3.82 | 15,900 | — | — |
| 2022-10-26 | $3.99 | $3.99 | 12,900 | — | — |
| 2022-10-25 | $3.90 | $3.90 | 15,000 | — | — |
| 2022-10-24 | $3.79 | $3.79 | 20,900 | — | — |
| 2022-10-21 | $3.96 | $3.96 | 11,500 | — | — |
| 2022-10-20 | $3.89 | $3.89 | 12,100 | — | — |
| 2022-10-19 | $3.90 | $3.90 | 21,600 | — | — |
| 2022-10-18 | $3.99 | $3.99 | 61,000 | — | — |
| 2022-10-17 | $4.39 | $4.39 | 46,000 | — | — |
| 2022-10-14 | $4.32 | $4.32 | 26,300 | — | — |
| 2022-10-13 | $4.24 | $4.24 | 30,100 | — | — |
| 2022-10-12 | $4.06 | $4.06 | 32,900 | — | — |
| 2022-10-11 | $3.82 | $3.82 | 32,700 | — | — |
| 2022-10-10 | $3.71 | $3.71 | 18,000 | — | — |
| 2022-10-07 | $3.66 | $3.66 | 8,900 | — | — |
| 2022-10-06 | $3.95 | $3.95 | 22,900 | — | — |
| 2022-10-05 | $3.81 | $3.81 | 8,100 | — | — |
| 2022-10-04 | $3.84 | $3.84 | 27,500 | — | — |
| 2022-10-03 | $3.61 | $3.61 | 10,500 | — | — |
| 2022-09-30 | $3.50 | $3.50 | 15,800 | — | — |
| 2022-09-29 | $3.58 | $3.58 | 12,400 | — | — |
| 2022-09-28 | $3.70 | $3.70 | 17,300 | — | — |
| 2022-09-27 | $3.55 | $3.55 | 8,400 | — | — |
| 2022-09-26 | $3.62 | $3.62 | 13,000 | — | — |
| 2022-09-23 | $3.50 | $3.50 | 30,100 | — | — |
| 2022-09-22 | $3.70 | $3.70 | 11,500 | — | — |
| 2022-09-21 | $3.65 | $3.65 | 11,100 | — | — |
| 2022-09-20 | $3.65 | $3.65 | 16,500 | — | — |
| 2022-09-19 | $3.80 | $3.80 | 15,000 | — | — |
| 2022-09-16 | $4.00 | $4.00 | 23,400 | — | — |
| 2022-09-15 | $3.99 | $3.99 | 11,500 | — | — |
| 2022-09-14 | $4.01 | $4.01 | 17,800 | — | — |
| 2022-09-13 | $4.09 | $4.09 | 14,400 | — | — |
| 2022-09-12 | $4.25 | $4.25 | 21,800 | — | — |
| 2022-09-09 | $4.12 | $4.12 | 13,400 | — | — |
| 2022-09-08 | $4.20 | $4.20 | 66,200 | — | — |
| 2022-09-07 | $4.41 | $4.41 | 202,700 | — | — |
| 2022-09-06 | $4.26 | $4.26 | 144,900 | — | — |
| 2022-09-02 | $3.58 | $3.58 | 15,300 | — | — |
| 2022-09-01 | $3.55 | $3.55 | 45,200 | — | — |
| 2022-08-31 | $3.36 | $3.36 | 61,600 | — | — |
| 2022-08-30 | $3.66 | $3.66 | 10,500 | — | — |
| 2022-08-29 | $3.78 | $3.78 | 24,200 | — | — |
| 2022-08-26 | $3.85 | $3.85 | 12,600 | — | — |
| 2022-08-25 | $4.00 | $4.00 | 9,500 | — | — |
| 2022-08-24 | $3.91 | $3.91 | 29,800 | — | — |
| 2022-08-23 | $3.88 | $3.88 | 14,500 | — | — |
| 2022-08-22 | $3.78 | $3.78 | 27,700 | — | — |
| 2022-08-19 | $3.90 | $3.90 | 26,100 | — | — |
| 2022-08-18 | $3.99 | $3.99 | 17,000 | — | — |
| 2022-08-17 | $4.15 | $4.15 | 28,700 | — | — |
| 2022-08-16 | $4.12 | $4.12 | 36,800 | — | — |
| 2022-08-15 | $4.03 | $4.03 | 77,400 | — | — |
| 2022-08-12 | $3.92 | $3.92 | 159,600 | — | — |
| 2022-08-11 | $4.42 | $4.42 | 62,400 | — | — |
| 2022-08-10 | $4.75 | $4.75 | 19,300 | — | — |
| 2022-08-09 | $4.57 | $4.57 | 10,800 | — | — |
| 2022-08-08 | $4.58 | $4.58 | 21,500 | — | — |
| 2022-08-05 | $4.57 | $4.57 | 14,100 | — | — |
| 2022-08-04 | $4.57 | $4.57 | 26,000 | — | — |
| 2022-08-03 | $4.63 | $4.63 | 22,800 | — | — |
| 2022-08-02 | $4.53 | $4.53 | 14,200 | — | — |
| 2022-08-01 | $4.54 | $4.54 | 26,700 | — | — |
| 2022-07-29 | $4.60 | $4.60 | 22,200 | — | — |
| 2022-07-28 | $4.69 | $4.69 | 17,500 | — | — |
| 2022-07-27 | $4.75 | $4.75 | 31,500 | — | — |
| 2022-07-26 | $4.71 | $4.71 | 21,300 | — | — |
| 2022-07-25 | $4.83 | $4.83 | 18,800 | — | — |
| 2022-07-22 | $4.98 | $4.98 | 8,600 | — | — |
| 2022-07-21 | $4.99 | $4.99 | 14,400 | — | — |
| 2022-07-20 | $4.80 | $4.80 | 14,500 | — | — |
| 2022-07-19 | $4.86 | $4.86 | 27,400 | — | — |
| 2022-07-18 | $4.72 | $4.72 | 26,000 | — | — |
| 2022-07-15 | $4.76 | $4.76 | 22,800 | — | — |
| 2022-07-14 | $4.79 | $4.79 | 30,600 | — | — |
| 2022-07-13 | $4.80 | $4.80 | 39,900 | — | — |
| 2022-07-12 | $4.97 | $4.97 | 64,900 | — | — |
| 2022-07-11 | $5.05 | $5.05 | 50,500 | — | — |
| 2022-07-08 | $5.18 | $5.18 | 40,800 | — | — |
| 2022-07-07 | $5.39 | $5.39 | 19,500 | — | — |
| 2022-07-06 | $5.36 | $5.36 | 20,400 | — | — |
| 2022-07-05 | $5.16 | $5.16 | 22,300 | — | — |
| 2022-07-01 | $5.06 | $5.06 | 13,900 | — | — |
| 2022-06-30 | $5.12 | $5.12 | 25,500 | — | — |
| 2022-06-29 | $5.06 | $5.06 | 27,600 | — | — |
| 2022-06-28 | $5.20 | $5.20 | 47,000 | — | — |
| 2022-06-27 | $5.39 | $5.39 | 33,000 | — | — |
| 2022-06-24 | $5.32 | $5.32 | 21,500 | — | — |
| 2022-06-23 | $5.24 | $5.24 | 28,400 | — | — |
| 2022-06-22 | $4.98 | $4.98 | 72,700 | — | — |
| 2022-06-21 | $5.59 | $5.59 | 570,100 | — | — |
| 2022-06-17 | $6.39 | $6.39 | 29,200 | — | — |
| 2022-06-16 | $5.91 | $5.91 | 71,100 | — | — |
| 2022-06-15 | $6.33 | $6.33 | 54,000 | — | — |
| 2022-06-14 | $6.36 | $6.36 | 83,300 | — | — |
| 2022-06-13 | $6.24 | $6.24 | 143,500 | — | — |
| 2022-06-10 | $6.99 | $6.99 | 154,600 | — | — |
| 2022-06-09 | $7.19 | $7.19 | 204,800 | — | — |
| 2022-06-08 | $7.62 | $7.62 | 253,300 | — | — |
| 2022-06-07 | $8.01 | $8.01 | 288,400 | — | — |
| 2022-06-06 | $9.12 | $9.12 | 228,300 | — | — |
| 2022-06-03 | $7.38 | $7.38 | 49,300 | — | — |
| 2022-06-02 | $7.27 | $7.27 | 91,800 | — | — |
| 2022-06-01 | $6.79 | $6.79 | 134,100 | — | — |
| 2022-05-31 | $7.30 | $7.30 | 116,700 | — | — |
| 2022-05-27 | $6.97 | $6.97 | 269,500 | — | — |
| 2022-05-26 | $7.15 | $7.15 | 166,800 | — | — |
| 2022-05-25 | $6.47 | $6.47 | 191,600 | — | — |
| 2022-05-24 | $6.00 | $6.00 | 245,800 | — | — |
| 2022-05-23 | $5.59 | $5.59 | 354,400 | — | — |
| 2022-05-20 | $4.34 | $4.34 | 42,100 | — | — |
| 2022-05-19 | $4.59 | $4.59 | 28,400 | — | — |
| 2022-05-18 | $4.50 | $4.50 | 14,700 | — | — |
| 2022-05-17 | $4.76 | $4.76 | 25,800 | — | — |
| 2022-05-16 | $4.73 | $4.73 | 34,900 | — | — |
| 2022-05-13 | $4.82 | $4.82 | 44,500 | — | — |
| 2022-05-12 | $4.60 | $4.60 | 20,700 | — | — |
| 2022-05-11 | $4.64 | $4.64 | 18,600 | — | — |
| 2022-05-10 | $4.55 | $4.55 | 21,100 | — | — |
| 2022-05-09 | $4.33 | $4.33 | 26,200 | — | — |
| 2022-05-06 | $4.62 | $4.62 | 26,800 | — | — |
| 2022-05-05 | $4.42 | $4.42 | 21,800 | — | — |
| 2022-05-04 | $4.85 | $4.85 | 21,700 | — | — |
| 2022-05-03 | $5.00 | $5.00 | 12,800 | — | — |
| 2022-05-02 | $4.97 | $4.97 | 17,200 | — | — |
| 2022-04-29 | $5.13 | $5.13 | 9,500 | — | — |
| 2022-04-28 | $5.02 | $5.02 | 23,200 | — | — |
| 2022-04-27 | $5.05 | $5.05 | 17,200 | — | — |
| 2022-04-26 | $4.96 | $4.96 | 20,700 | — | — |
| 2022-04-25 | $5.05 | $5.05 | 16,500 | — | — |
| 2022-04-22 | $5.07 | $5.07 | 26,700 | — | — |
| 2022-04-21 | $5.04 | $5.04 | 16,700 | — | — |
| 2022-04-20 | $5.39 | $5.39 | 28,500 | — | — |
| 2022-04-19 | $5.43 | $5.43 | 19,100 | — | — |
| 2022-04-18 | $4.99 | $4.99 | 18,700 | — | — |
| 2022-04-14 | $5.10 | $5.10 | 11,900 | — | — |
| 2022-04-13 | $5.27 | $5.27 | 13,600 | — | — |
| 2022-04-12 | $5.25 | $5.25 | 21,500 | — | — |
| 2022-04-11 | $5.49 | $5.49 | 36,800 | — | — |
| 2022-04-08 | $5.42 | $5.42 | 37,700 | — | — |
| 2022-04-07 | $5.71 | $5.71 | 30,400 | — | — |
| 2022-04-06 | $5.24 | $5.24 | 16,300 | — | — |
| 2022-04-05 | $5.48 | $5.48 | 15,100 | — | — |
| 2022-04-04 | $5.36 | $5.36 | 84,800 | — | — |
| 2022-04-01 | $5.94 | $5.94 | 21,700 | — | — |
| 2022-03-31 | $6.08 | $6.08 | 25,100 | — | — |
| 2022-03-30 | $6.16 | $6.16 | 43,400 | — | — |
| 2022-03-29 | $6.50 | $6.50 | 84,800 | — | — |
| 2022-03-28 | $6.17 | $6.17 | 78,100 | — | — |
| 2022-03-25 | $5.15 | $5.15 | 36,900 | — | — |
| 2022-03-24 | $5.36 | $5.36 | 62,500 | — | — |
| 2022-03-23 | $5.65 | $5.65 | 49,600 | — | — |
| 2022-03-22 | $5.89 | $5.89 | 65,800 | — | — |
| 2022-03-21 | $6.01 | $6.01 | 85,800 | — | — |
| 2022-03-18 | $6.48 | $6.48 | 272,500 | — | — |
| 2022-03-17 | $5.60 | $5.60 | 194,700 | — | — |
| 2022-03-16 | $4.21 | $4.21 | 32,400 | — | — |
| 2022-03-15 | $4.20 | $4.20 | 29,100 | — | — |
| 2022-03-14 | $3.91 | $3.91 | 42,900 | — | — |
| 2022-03-11 | $3.98 | $3.98 | 37,000 | — | — |
| 2022-03-10 | $4.10 | $4.10 | 49,500 | — | — |
| 2022-03-09 | $4.30 | $4.30 | 64,700 | — | — |
| 2022-03-08 | $4.05 | $4.05 | 26,800 | — | — |
| 2022-03-07 | $3.95 | $3.95 | 41,300 | — | — |
| 2022-03-04 | $4.26 | $4.26 | 24,200 | — | — |
| 2022-03-03 | $4.40 | $4.40 | 15,500 | — | — |
| 2022-03-02 | $4.57 | $4.57 | 26,500 | — | — |
| 2022-03-01 | $4.46 | $4.46 | 38,100 | — | — |
| 2022-02-28 | $4.66 | $4.66 | 26,000 | — | — |
| 2022-02-25 | $4.51 | $4.51 | 72,500 | — | — |
| 2022-02-24 | $4.01 | $4.01 | 50,900 | — | — |
| 2022-02-23 | $4.03 | $4.03 | 19,900 | — | — |
| 2022-02-22 | $4.17 | $4.17 | 37,700 | — | — |
| 2022-02-18 | $4.18 | $4.18 | 45,200 | — | — |
| 2022-02-17 | $4.45 | $4.45 | 49,200 | — | — |
| 2022-02-16 | $4.63 | $4.63 | 23,000 | — | — |
| 2022-02-15 | $4.81 | $4.81 | 30,100 | — | — |
| 2022-02-14 | $4.41 | $4.41 | 33,600 | — | — |
| 2022-02-11 | $4.60 | $4.60 | 25,400 | — | — |
| 2022-02-10 | $4.61 | $4.61 | 39,200 | — | — |
| 2022-02-09 | $4.74 | $4.74 | 55,200 | — | — |
| 2022-02-08 | $4.77 | $4.77 | 39,100 | — | — |
| 2022-02-07 | $4.91 | $4.91 | 34,900 | — | — |
| 2022-02-04 | $4.94 | $4.94 | 53,800 | — | — |
| 2022-02-03 | $5.00 | $5.00 | 70,200 | — | — |
| 2022-02-02 | $5.51 | $5.51 | 37,500 | — | — |
| 2022-02-01 | $5.72 | $5.72 | 40,700 | — | — |
| 2022-01-31 | $5.50 | $5.50 | 40,600 | — | — |
| 2022-01-28 | $5.30 | $5.30 | 58,100 | — | — |
| 2022-01-27 | $5.15 | $5.15 | 155,400 | — | — |
| 2022-01-26 | $5.82 | $5.82 | 78,900 | — | — |
| 2022-01-25 | $6.22 | $6.22 | 46,800 | — | — |
| 2022-01-24 | $6.03 | $6.03 | 80,500 | — | — |
| 2022-01-21 | $6.19 | $6.19 | 51,500 | — | — |
| 2022-01-20 | $6.57 | $6.57 | 33,800 | — | — |
| 2022-01-19 | $6.48 | $6.48 | 46,600 | — | — |
| 2022-01-18 | $6.54 | $6.54 | 145,400 | — | — |
| 2022-01-14 | $6.91 | $6.91 | 106,200 | — | — |
| 2022-01-13 | $7.48 | $7.48 | 97,800 | — | — |
| 2022-01-12 | $8.06 | $8.06 | 60,200 | — | — |
| 2022-01-11 | $8.24 | $8.24 | 40,900 | — | — |
| 2022-01-10 | $7.76 | $7.76 | 51,200 | — | — |
| 2022-01-07 | $7.84 | $7.84 | 138,000 | — | — |
| 2022-01-06 | $8.20 | $8.20 | 33,900 | — | — |
| 2022-01-05 | $8.39 | $8.39 | 36,100 | — | — |
| 2022-01-04 | $8.84 | $8.84 | 22,900 | — | — |
| 2022-01-03 | $8.91 | $8.91 | 18,600 | — | — |