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
- 2003-12-04 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 | $5.98 | $5.98 | 737,100 | — | — |
| 2022-12-29 | $6.04 | $6.04 | 797,100 | — | — |
| 2022-12-28 | $6.04 | $6.04 | 805,100 | — | — |
| 2022-12-27 | $6.31 | $6.31 | 808,700 | — | — |
| 2022-12-23 | $6.16 | $6.16 | 1,013,800 | — | — |
| 2022-12-22 | $6.09 | $6.09 | 1,146,800 | — | — |
| 2022-12-21 | $6.15 | $6.15 | 1,083,500 | — | — |
| 2022-12-20 | $6.09 | $6.09 | 1,772,000 | — | — |
| 2022-12-19 | $5.73 | $5.73 | 1,024,400 | — | — |
| 2022-12-16 | $5.73 | $5.73 | 2,227,900 | — | — |
| 2022-12-15 | $5.64 | $5.64 | 1,204,500 | — | — |
| 2022-12-14 | $5.92 | $5.92 | 1,123,600 | — | — |
| 2022-12-13 | $6.03 | $6.03 | 1,416,400 | — | — |
| 2022-12-12 | $5.89 | $5.89 | 815,200 | — | — |
| 2022-12-09 | $5.96 | $5.96 | 993,100 | — | — |
| 2022-12-08 | $5.95 | $5.95 | 1,091,600 | — | — |
| 2022-12-07 | $5.96 | $5.96 | 1,072,500 | — | — |
| 2022-12-06 | $5.83 | $5.83 | 912,100 | — | — |
| 2022-12-05 | $5.95 | $5.95 | 919,000 | — | — |
| 2022-12-02 | $6.11 | $6.11 | 999,000 | — | — |
| 2022-12-01 | $6.03 | $6.03 | 1,434,400 | — | — |
| 2022-11-30 | $5.77 | $5.77 | 1,816,800 | — | — |
| 2022-11-29 | $5.64 | $5.64 | 1,067,500 | — | — |
| 2022-11-28 | $5.45 | $5.45 | 2,267,400 | — | — |
| 2022-11-25 | $5.72 | $5.72 | 517,800 | — | — |
| 2022-11-23 | $5.83 | $5.83 | 1,556,000 | — | — |
| 2022-11-22 | $5.61 | $5.61 | 1,712,900 | — | — |
| 2022-11-21 | $5.40 | $5.40 | 1,134,000 | — | — |
| 2022-11-18 | $5.44 | $5.44 | 1,002,100 | — | — |
| 2022-11-17 | $5.33 | $5.33 | 967,900 | — | — |
| 2022-11-16 | $5.38 | $5.38 | 1,118,200 | — | — |
| 2022-11-15 | $5.44 | $5.44 | 1,426,800 | — | — |
| 2022-11-14 | $5.56 | $5.56 | 1,578,600 | — | — |
| 2022-11-11 | $5.59 | $5.59 | 1,678,700 | — | — |
| 2022-11-10 | $5.67 | $5.67 | 2,205,100 | — | — |
| 2022-11-09 | $5.16 | $5.16 | 1,329,300 | — | — |
| 2022-11-08 | $5.24 | $5.24 | 1,702,900 | — | — |
| 2022-11-07 | $4.98 | $4.98 | 1,363,300 | — | — |
| 2022-11-04 | $4.87 | $4.87 | 2,046,600 | — | — |
| 2022-11-03 | $4.40 | $4.40 | 1,201,400 | — | — |
| 2022-11-02 | $4.45 | $4.45 | 1,373,500 | — | — |
| 2022-11-01 | $4.79 | $4.79 | 1,031,300 | — | — |
| 2022-10-31 | $4.63 | $4.63 | 897,900 | — | — |
| 2022-10-28 | $4.62 | $4.62 | 1,371,300 | — | — |
| 2022-10-27 | $4.67 | $4.67 | 1,913,700 | — | — |
| 2022-10-26 | $4.89 | $4.89 | 2,352,800 | — | — |
| 2022-10-25 | $4.71 | $4.71 | 2,015,400 | — | — |
| 2022-10-24 | $4.83 | $4.83 | 1,581,500 | — | — |
| 2022-10-21 | $4.88 | $4.88 | 1,446,700 | — | — |
| 2022-10-20 | $4.57 | $4.57 | 1,219,400 | — | — |
| 2022-10-19 | $4.53 | $4.53 | 1,451,900 | — | — |
| 2022-10-18 | $4.68 | $4.68 | 943,200 | — | — |
| 2022-10-17 | $4.61 | $4.61 | 916,900 | — | — |
| 2022-10-14 | $4.45 | $4.45 | 1,355,500 | — | — |
| 2022-10-13 | $4.59 | $4.59 | 1,885,200 | — | — |
| 2022-10-12 | $4.63 | $4.63 | 1,164,200 | — | — |
| 2022-10-11 | $4.52 | $4.52 | 1,682,300 | — | — |
| 2022-10-10 | $4.52 | $4.52 | 880,700 | — | — |
| 2022-10-07 | $4.56 | $4.56 | 2,124,200 | — | — |
| 2022-10-06 | $4.75 | $4.75 | 1,171,800 | — | — |
| 2022-10-05 | $4.75 | $4.75 | 1,153,400 | — | — |
| 2022-10-04 | $5.06 | $5.06 | 1,179,500 | — | — |
| 2022-10-03 | $4.93 | $4.93 | 2,168,000 | — | — |
| 2022-09-30 | $4.69 | $4.69 | 1,389,200 | — | — |
| 2022-09-29 | $4.66 | $4.66 | 1,194,800 | — | — |
| 2022-09-28 | $4.54 | $4.54 | 2,070,900 | — | — |
| 2022-09-27 | $4.30 | $4.30 | 1,673,900 | — | — |
| 2022-09-26 | $4.26 | $4.26 | 3,223,200 | — | — |
| 2022-09-23 | $4.31 | $4.31 | 1,643,300 | — | — |
| 2022-09-22 | $4.44 | $4.44 | 1,646,600 | — | — |
| 2022-09-21 | $4.43 | $4.43 | 1,896,600 | — | — |
| 2022-09-20 | $4.42 | $4.42 | 1,403,900 | — | — |
| 2022-09-19 | $4.61 | $4.61 | 1,366,600 | — | — |
| 2022-09-16 | $4.45 | $4.45 | 3,216,700 | — | — |
| 2022-09-15 | $4.39 | $4.39 | 1,981,600 | — | — |
| 2022-09-14 | $4.45 | $4.45 | 788,200 | — | — |
| 2022-09-13 | $4.50 | $4.50 | 871,200 | — | — |
| 2022-09-12 | $4.74 | $4.74 | 1,245,800 | — | — |
| 2022-09-09 | $4.58 | $4.58 | 932,500 | — | — |
| 2022-09-08 | $4.52 | $4.52 | 824,900 | — | — |
| 2022-09-07 | $4.49 | $4.49 | 1,231,200 | — | — |
| 2022-09-06 | $4.30 | $4.30 | 1,152,100 | — | — |
| 2022-09-02 | $4.28 | $4.28 | 1,607,400 | — | — |
| 2022-09-01 | $4.09 | $4.09 | 1,854,400 | — | — |
| 2022-08-31 | $4.43 | $4.43 | 910,900 | — | — |
| 2022-08-30 | $4.50 | $4.50 | 961,300 | — | — |
| 2022-08-29 | $4.67 | $4.67 | 728,600 | — | — |
| 2022-08-26 | $4.78 | $4.78 | 1,146,400 | — | — |
| 2022-08-25 | $5.24 | $5.24 | 837,900 | — | — |
| 2022-08-24 | $5.21 | $5.21 | 952,400 | — | — |
| 2022-08-23 | $5.01 | $5.01 | 1,250,300 | — | — |
| 2022-08-22 | $4.85 | $4.85 | 1,038,700 | — | — |
| 2022-08-19 | $4.89 | $4.89 | 1,852,700 | — | — |
| 2022-08-18 | $4.92 | $4.92 | 924,100 | — | — |
| 2022-08-17 | $4.88 | $4.88 | 1,559,000 | — | — |
| 2022-08-16 | $4.95 | $4.95 | 610,500 | — | — |
| 2022-08-15 | $4.91 | $4.91 | 562,600 | — | — |
| 2022-08-12 | $5.00 | $5.00 | 712,300 | — | — |
| 2022-08-11 | $4.84 | $4.84 | 696,600 | — | — |
| 2022-08-10 | $4.94 | $4.94 | 741,800 | — | — |
| 2022-08-09 | $4.89 | $4.89 | 612,600 | — | — |
| 2022-08-08 | $4.89 | $4.89 | 950,000 | — | — |
| 2022-08-05 | $4.76 | $4.76 | 1,081,100 | — | — |
| 2022-08-04 | $4.80 | $4.80 | 982,300 | — | — |
| 2022-08-03 | $4.63 | $4.63 | 1,335,800 | — | — |
| 2022-08-02 | $4.71 | $4.71 | 989,300 | — | — |
| 2022-08-01 | $4.80 | $4.80 | 1,195,300 | — | — |
| 2022-07-29 | $4.88 | $4.88 | 1,121,600 | — | — |
| 2022-07-28 | $4.80 | $4.80 | 1,273,200 | — | — |
| 2022-07-27 | $4.69 | $4.69 | 1,024,200 | — | — |
| 2022-07-26 | $4.57 | $4.57 | 746,700 | — | — |
| 2022-07-25 | $4.56 | $4.56 | 1,351,100 | — | — |
| 2022-07-22 | $4.50 | $4.50 | 1,427,700 | — | — |
| 2022-07-21 | $4.54 | $4.54 | 1,349,900 | — | — |
| 2022-07-20 | $4.45 | $4.45 | 1,167,600 | — | — |
| 2022-07-19 | $4.53 | $4.53 | 872,200 | — | — |
| 2022-07-18 | $4.51 | $4.51 | 914,800 | — | — |
| 2022-07-15 | $4.49 | $4.49 | 1,306,400 | — | — |
| 2022-07-14 | $4.45 | $4.45 | 1,687,100 | — | — |
| 2022-07-13 | $4.61 | $4.61 | 1,636,500 | — | — |
| 2022-07-12 | $4.44 | $4.44 | 1,382,700 | — | — |
| 2022-07-11 | $4.44 | $4.44 | 1,268,300 | — | — |
| 2022-07-08 | $4.47 | $4.47 | 1,090,100 | — | — |
| 2022-07-07 | $4.52 | $4.52 | 1,764,300 | — | — |
| 2022-07-06 | $4.43 | $4.43 | 2,627,300 | — | — |
| 2022-07-05 | $4.62 | $4.62 | 3,227,100 | — | — |
| 2022-07-01 | $4.89 | $4.89 | 1,077,900 | — | — |
| 2022-06-30 | $4.81 | $4.81 | 1,875,600 | — | — |
| 2022-06-29 | $5.37 | $5.37 | 1,184,100 | — | — |
| 2022-06-28 | $5.43 | $5.43 | 1,407,700 | — | — |
| 2022-06-27 | $5.64 | $5.64 | 1,650,400 | — | — |
| 2022-06-24 | $5.80 | $5.80 | 3,813,200 | — | — |
| 2022-06-23 | $5.45 | $5.45 | 2,570,600 | — | — |
| 2022-06-22 | $5.51 | $5.51 | 1,502,600 | — | — |
| 2022-06-21 | $5.56 | $5.56 | 1,458,200 | — | — |
| 2022-06-17 | $5.40 | $5.40 | 3,992,800 | — | — |
| 2022-06-16 | $5.52 | $5.52 | 2,013,200 | — | — |
| 2022-06-15 | $5.41 | $5.41 | 2,218,500 | — | — |
| 2022-06-14 | $5.30 | $5.30 | 1,726,500 | — | — |
| 2022-06-13 | $5.40 | $5.40 | 2,655,000 | — | — |
| 2022-06-10 | $5.90 | $5.90 | 1,903,700 | — | — |
| 2022-06-09 | $5.58 | $5.58 | 1,056,400 | — | — |
| 2022-06-08 | $5.82 | $5.82 | 931,100 | — | — |
| 2022-06-07 | $5.84 | $5.84 | 1,111,800 | — | — |
| 2022-06-06 | $5.83 | $5.83 | 1,293,200 | — | — |
| 2022-06-03 | $5.96 | $5.96 | 1,040,800 | — | — |
| 2022-06-02 | $6.13 | $6.13 | 2,042,200 | — | — |
| 2022-06-01 | $5.66 | $5.66 | 1,789,800 | — | — |
| 2022-05-31 | $5.59 | $5.59 | 1,620,400 | — | — |
| 2022-05-27 | $5.76 | $5.76 | 1,577,600 | — | — |
| 2022-05-26 | $5.72 | $5.72 | 1,305,100 | — | — |
| 2022-05-25 | $5.71 | $5.71 | 1,430,300 | — | — |
| 2022-05-24 | $5.83 | $5.83 | 3,332,400 | — | — |
| 2022-05-23 | $5.68 | $5.68 | 1,077,800 | — | — |
| 2022-05-20 | $5.68 | $5.68 | 1,448,700 | — | — |
| 2022-05-19 | $5.72 | $5.72 | 1,637,300 | — | — |
| 2022-05-18 | $5.45 | $5.45 | 1,747,100 | — | — |
| 2022-05-17 | $5.53 | $5.53 | 1,434,900 | — | — |
| 2022-05-16 | $5.50 | $5.50 | 1,287,700 | — | — |
| 2022-05-13 | $5.51 | $5.51 | 1,971,800 | — | — |
| 2022-05-12 | $5.40 | $5.40 | 3,518,100 | — | — |
| 2022-05-11 | $5.50 | $5.50 | 2,219,600 | — | — |
| 2022-05-10 | $5.46 | $5.46 | 2,661,000 | — | — |
| 2022-05-09 | $5.43 | $5.43 | 2,368,300 | — | — |
| 2022-05-06 | $5.77 | $5.77 | 1,606,200 | — | — |
| 2022-05-05 | $5.92 | $5.92 | 1,744,200 | — | — |
| 2022-05-04 | $6.38 | $6.38 | 1,507,600 | — | — |
| 2022-05-03 | $6.27 | $6.27 | 1,362,100 | — | — |
| 2022-05-02 | $6.09 | $6.09 | 1,803,100 | — | — |
| 2022-04-29 | $6.22 | $6.22 | 1,597,700 | — | — |
| 2022-04-28 | $6.49 | $6.49 | 1,786,800 | — | — |
| 2022-04-27 | $6.35 | $6.35 | 2,180,300 | — | — |
| 2022-04-26 | $6.73 | $6.73 | 2,094,600 | — | — |
| 2022-04-25 | $7.08 | $7.08 | 1,619,900 | — | — |
| 2022-04-22 | $7.46 | $7.46 | 2,686,800 | — | — |
| 2022-04-21 | $7.58 | $7.58 | 2,485,600 | — | — |
| 2022-04-20 | $7.71 | $7.71 | 976,000 | — | — |
| 2022-04-19 | $7.66 | $7.66 | 1,372,100 | — | — |
| 2022-04-18 | $7.85 | $7.85 | 1,418,900 | — | — |
| 2022-04-14 | $8.20 | $8.20 | 1,312,400 | — | — |
| 2022-04-13 | $8.16 | $8.16 | 1,483,200 | — | — |
| 2022-04-12 | $7.87 | $7.87 | 1,645,300 | — | — |
| 2022-04-11 | $7.77 | $7.77 | 1,331,900 | — | — |
| 2022-04-08 | $7.91 | $7.91 | 1,063,300 | — | — |
| 2022-04-07 | $7.75 | $7.75 | 1,638,600 | — | — |
| 2022-04-06 | $7.72 | $7.72 | 1,294,700 | — | — |
| 2022-04-05 | $7.76 | $7.76 | 1,204,500 | — | — |
| 2022-04-04 | $8.00 | $8.00 | 1,231,900 | — | — |
| 2022-04-01 | $7.97 | $7.97 | 1,155,400 | — | — |
| 2022-03-31 | $7.73 | $7.73 | 1,707,100 | — | — |
| 2022-03-30 | $7.68 | $7.68 | 1,268,900 | — | — |
| 2022-03-29 | $7.63 | $7.63 | 1,600,800 | — | — |
| 2022-03-28 | $7.61 | $7.61 | 1,731,300 | — | — |
| 2022-03-25 | $7.72 | $7.72 | 1,080,800 | — | — |
| 2022-03-24 | $7.74 | $7.74 | 1,043,500 | — | — |
| 2022-03-23 | $7.75 | $7.75 | 1,311,100 | — | — |
| 2022-03-22 | $7.75 | $7.75 | 1,741,000 | — | — |
| 2022-03-21 | $7.87 | $7.87 | 1,571,900 | — | — |
| 2022-03-18 | $7.84 | $7.84 | 2,602,800 | — | — |
| 2022-03-17 | $7.90 | $7.90 | 1,754,700 | — | — |
| 2022-03-16 | $7.70 | $7.70 | 2,189,500 | — | — |
| 2022-03-15 | $7.90 | $7.90 | 3,368,800 | — | — |
| 2022-03-14 | $7.55 | $7.55 | 2,567,600 | — | — |
| 2022-03-11 | $7.69 | $7.69 | 1,710,300 | — | — |
| 2022-03-10 | $7.79 | $7.79 | 1,431,200 | — | — |
| 2022-03-09 | $7.66 | $7.66 | 1,808,300 | — | — |
| 2022-03-08 | $7.69 | $7.69 | 3,458,100 | — | — |
| 2022-03-07 | $7.52 | $7.52 | 2,251,100 | — | — |
| 2022-03-04 | $7.46 | $7.46 | 1,360,600 | — | — |
| 2022-03-03 | $7.19 | $7.19 | 1,536,300 | — | — |
| 2022-03-02 | $7.29 | $7.29 | 1,633,400 | — | — |
| 2022-03-01 | $7.25 | $7.25 | 1,606,000 | — | — |
| 2022-02-28 | $6.98 | $6.98 | 1,521,100 | — | — |
| 2022-02-25 | $7.06 | $7.06 | 1,024,900 | — | — |
| 2022-02-24 | $6.93 | $6.93 | 2,562,700 | — | — |
| 2022-02-23 | $7.14 | $7.14 | 1,830,100 | — | — |
| 2022-02-22 | $6.93 | $6.93 | 1,250,800 | — | — |
| 2022-02-18 | $7.05 | $7.05 | 1,447,300 | — | — |
| 2022-02-17 | $7.23 | $7.23 | 1,611,500 | — | — |
| 2022-02-16 | $6.96 | $6.96 | 1,146,600 | — | — |
| 2022-02-15 | $6.75 | $6.75 | 980,000 | — | — |
| 2022-02-14 | $6.80 | $6.80 | 1,378,700 | — | — |
| 2022-02-11 | $6.70 | $6.70 | 2,424,200 | — | — |
| 2022-02-10 | $6.38 | $6.38 | 1,623,900 | — | — |
| 2022-02-09 | $6.62 | $6.62 | 1,268,800 | — | — |
| 2022-02-08 | $6.64 | $6.64 | 1,171,400 | — | — |
| 2022-02-07 | $6.47 | $6.47 | 1,119,300 | — | — |
| 2022-02-04 | $6.22 | $6.22 | 1,071,800 | — | — |
| 2022-02-03 | $6.27 | $6.27 | 1,427,100 | — | — |
| 2022-02-02 | $6.38 | $6.38 | 1,453,600 | — | — |
| 2022-02-01 | $6.64 | $6.64 | 1,878,500 | — | — |
| 2022-01-31 | $6.60 | $6.60 | 2,232,600 | — | — |
| 2022-01-28 | $6.15 | $6.15 | 2,561,500 | — | — |
| 2022-01-27 | $6.15 | $6.15 | 1,671,500 | — | — |
| 2022-01-26 | $6.48 | $6.48 | 1,687,800 | — | — |
| 2022-01-25 | $6.82 | $6.82 | 1,371,400 | — | — |
| 2022-01-24 | $6.67 | $6.67 | 1,541,300 | — | — |
| 2022-01-21 | $6.84 | $6.84 | 1,494,400 | — | — |
| 2022-01-20 | $7.06 | $7.06 | 1,271,400 | — | — |
| 2022-01-19 | $7.22 | $7.22 | 1,688,800 | — | — |
| 2022-01-18 | $6.68 | $6.68 | 1,895,900 | — | — |
| 2022-01-14 | $6.57 | $6.57 | 1,189,500 | — | — |
| 2022-01-13 | $6.65 | $6.65 | 1,077,500 | — | — |
| 2022-01-12 | $6.63 | $6.63 | 1,206,900 | — | — |
| 2022-01-11 | $6.49 | $6.49 | 795,900 | — | — |
| 2022-01-10 | $6.42 | $6.42 | 736,000 | — | — |
| 2022-01-07 | $6.37 | $6.37 | 664,800 | — | — |
| 2022-01-06 | $6.37 | $6.37 | 1,084,700 | — | — |
| 2022-01-05 | $6.64 | $6.64 | 1,122,700 | — | — |
| 2022-01-04 | $6.79 | $6.79 | 795,500 | — | — |
| 2022-01-03 | $6.67 | $6.67 | 922,300 | — | — |