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
- 2008-06-25 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 | $5.70 | $6.03 | 7,800 | — | — |
| 2022-12-29 | $5.70 | $6.03 | 1,967 | — | — |
| 2022-12-28 | $5.76 | $6.09 | 16,833 | — | — |
| 2022-12-27 | $6.00 | $6.34 | 2,133 | — | — |
| 2022-12-23 | $5.82 | $6.15 | 6,933 | — | — |
| 2022-12-22 | $5.79 | $6.12 | 11,367 | — | — |
| 2022-12-21 | $6.03 | $6.38 | 3,700 | — | — |
| 2022-12-20 | $5.94 | $6.28 | 18,833 | — | — |
| 2022-12-19 | $5.19 | $5.49 | 11,600 | — | — |
| 2022-12-16 | $5.49 | $5.80 | 20,267 | — | — |
| 2022-12-15 | $5.67 | $5.99 | 43,233 | — | — |
| 2022-12-14 | $5.91 | $6.25 | 24,567 | — | — |
| 2022-12-13 | $6.00 | $6.34 | 5,767 | — | — |
| 2022-12-12 | $5.31 | $5.61 | 2,900 | — | — |
| 2022-12-09 | $5.43 | $5.74 | 58,433 | — | — |
| 2022-12-08 | $5.79 | $6.12 | 3,067 | — | — |
| 2022-12-07 | $5.67 | $5.99 | 12,700 | — | — |
| 2022-12-06 | $5.43 | $5.74 | 16,533 | — | — |
| 2022-12-05 | $5.46 | $5.77 | 6,600 | — | — |
| 2022-12-02 | $5.94 | $6.28 | 14,233 | — | — |
| 2022-12-01 | $5.82 | $6.15 | 41,633 | — | — |
| 2022-11-30 | $5.22 | $5.52 | 26,033 | — | — |
| 2022-11-29 | $5.04 | $5.33 | 15,433 | — | — |
| 2022-11-28 | $4.86 | $5.14 | 1,867 | — | — |
| 2022-11-25 | $5.07 | $5.36 | 3,600 | — | — |
| 2022-11-23 | $5.19 | $5.49 | 2,933 | — | — |
| 2022-11-22 | $5.19 | $5.49 | 4,567 | — | — |
| 2022-11-21 | $5.07 | $5.36 | 2,600 | — | — |
| 2022-11-18 | $5.07 | $5.36 | 3,200 | — | — |
| 2022-11-17 | $5.13 | $5.42 | 9,133 | — | — |
| 2022-11-16 | $5.13 | $5.42 | 1,933 | — | — |
| 2022-11-15 | $5.49 | $5.80 | 13,333 | — | — |
| 2022-11-14 | $5.28 | $5.58 | 8,267 | — | — |
| 2022-11-11 | $5.52 | $5.84 | 50,533 | — | — |
| 2022-11-10 | $5.55 | $5.87 | 17,267 | — | — |
| 2022-11-09 | $4.83 | $5.11 | 7,200 | — | — |
| 2022-11-08 | $4.98 | $5.27 | 13,600 | — | — |
| 2022-11-07 | $4.65 | $4.92 | 48,733 | — | — |
| 2022-11-04 | $4.50 | $4.76 | 17,200 | — | — |
| 2022-11-03 | $3.99 | $4.22 | 10,833 | — | — |
| 2022-11-02 | $4.11 | $4.35 | 12,700 | — | — |
| 2022-11-01 | $4.41 | $4.66 | 14,867 | — | — |
| 2022-10-31 | $4.38 | $4.63 | 23,967 | — | — |
| 2022-10-28 | $4.50 | $4.76 | 6,067 | — | — |
| 2022-10-27 | $4.68 | $4.95 | 30,400 | — | — |
| 2022-10-26 | $4.56 | $4.82 | 5,800 | — | — |
| 2022-10-25 | $4.35 | $4.60 | 5,867 | — | — |
| 2022-10-24 | $4.38 | $4.63 | 23,733 | — | — |
| 2022-10-21 | $4.77 | $5.04 | 2,000 | — | — |
| 2022-10-20 | $4.47 | $4.73 | 19,167 | — | — |
| 2022-10-19 | $4.47 | $4.73 | 5,400 | — | — |
| 2022-10-18 | $4.77 | $5.04 | 1,867 | — | — |
| 2022-10-17 | $4.65 | $4.92 | 6,633 | — | — |
| 2022-10-14 | $4.47 | $4.73 | 9,600 | — | — |
| 2022-10-13 | $4.80 | $5.07 | 7,567 | — | — |
| 2022-10-12 | $4.80 | $5.07 | 1,167 | — | — |
| 2022-10-11 | $4.71 | $4.98 | 8,000 | — | — |
| 2022-10-10 | $4.68 | $4.95 | 9,700 | — | — |
| 2022-10-07 | $4.65 | $4.92 | 3,267 | — | — |
| 2022-10-06 | $5.04 | $5.33 | 5,133 | — | — |
| 2022-10-05 | $4.89 | $5.17 | 19,433 | — | — |
| 2022-10-04 | $4.95 | $5.23 | 7,500 | — | — |
| 2022-10-03 | $4.95 | $5.23 | 29,200 | — | — |
| 2022-09-30 | $4.92 | $5.20 | 19,033 | — | — |
| 2022-09-29 | $4.50 | $4.76 | 933 | — | — |
| 2022-09-28 | $4.56 | $4.82 | 3,967 | — | — |
| 2022-09-27 | $4.20 | $4.44 | 10,700 | — | — |
| 2022-09-26 | $4.17 | $4.41 | 13,300 | — | — |
| 2022-09-23 | $4.62 | $4.88 | 8,600 | — | — |
| 2022-09-22 | $4.65 | $4.92 | 6,867 | — | — |
| 2022-09-21 | $4.59 | $4.85 | 32,767 | — | — |
| 2022-09-20 | $4.41 | $4.66 | 10,367 | — | — |
| 2022-09-19 | $4.62 | $4.88 | 5,200 | — | — |
| 2022-09-16 | $4.59 | $4.85 | 7,367 | — | — |
| 2022-09-15 | $4.68 | $4.95 | 7,900 | — | — |
| 2022-09-14 | $4.77 | $5.04 | 4,933 | — | — |
| 2022-09-13 | $4.62 | $4.88 | 967 | — | — |
| 2022-09-12 | $4.68 | $4.95 | 5,033 | — | — |
| 2022-09-09 | $4.71 | $4.98 | 2,700 | — | — |
| 2022-09-08 | $4.38 | $4.63 | 2,200 | — | — |
| 2022-09-07 | $4.26 | $4.50 | 1,000 | — | — |
| 2022-09-06 | $4.11 | $4.35 | 8,933 | — | — |
| 2022-09-02 | $4.20 | $4.44 | 48,067 | — | — |
| 2022-09-01 | $4.20 | $4.44 | 5,367 | — | — |
| 2022-08-31 | $4.47 | $4.73 | 9,600 | — | — |
| 2022-08-30 | $4.32 | $4.57 | 47,767 | — | — |
| 2022-08-29 | $4.47 | $4.73 | 9,933 | — | — |
| 2022-08-26 | $4.62 | $4.88 | 12,067 | — | — |
| 2022-08-25 | $4.86 | $5.14 | 11,200 | — | — |
| 2022-08-24 | $4.92 | $5.20 | 4,067 | — | — |
| 2022-08-23 | $4.89 | $5.17 | 1,267 | — | — |
| 2022-08-22 | $4.77 | $5.04 | 4,000 | — | — |
| 2022-08-19 | $4.92 | $5.20 | 6,533 | — | — |
| 2022-08-18 | $4.74 | $5.01 | 7,033 | — | — |
| 2022-08-17 | $4.77 | $5.04 | 15,000 | — | — |
| 2022-08-16 | $4.89 | $5.17 | 11,633 | — | — |
| 2022-08-15 | $5.01 | $5.30 | 12,500 | — | — |
| 2022-08-12 | $5.19 | $5.49 | 22,467 | — | — |
| 2022-08-11 | $5.10 | $5.39 | 5,233 | — | — |
| 2022-08-10 | $5.19 | $5.49 | 6,467 | — | — |
| 2022-08-09 | $5.19 | $5.49 | 5,733 | — | — |
| 2022-08-08 | $5.55 | $5.87 | 2,800 | — | — |
| 2022-08-05 | $5.64 | $5.96 | 1,933 | — | — |
| 2022-08-04 | $5.55 | $5.87 | 13,667 | — | — |
| 2022-08-03 | $5.07 | $5.36 | 23,067 | — | — |
| 2022-08-02 | $5.34 | $5.65 | 23,933 | — | — |
| 2022-08-01 | $5.34 | $5.65 | 6,000 | — | — |
| 2022-07-29 | $5.43 | $5.74 | 60,800 | — | — |
| 2022-07-28 | $5.64 | $5.96 | 1,800 | — | — |
| 2022-07-27 | $5.61 | $5.93 | 13,867 | — | — |
| 2022-07-26 | $5.34 | $5.65 | 2,067 | — | — |
| 2022-07-25 | $5.19 | $5.49 | 8,500 | — | — |
| 2022-07-22 | $5.43 | $5.74 | 17,533 | — | — |
| 2022-07-21 | $5.64 | $5.96 | 5,400 | — | — |
| 2022-07-20 | $5.43 | $5.74 | 5,633 | — | — |
| 2022-07-19 | $5.67 | $5.99 | 8,400 | — | — |
| 2022-07-18 | $5.46 | $5.77 | 8,800 | — | — |
| 2022-07-15 | $5.49 | $5.80 | 5,400 | — | — |
| 2022-07-14 | $5.67 | $5.99 | 38,200 | — | — |
| 2022-07-13 | $5.85 | $6.19 | 7,833 | — | — |
| 2022-07-12 | $5.52 | $5.84 | 23,533 | — | — |
| 2022-07-11 | $5.49 | $5.80 | 1,333 | — | — |
| 2022-07-08 | $5.49 | $5.80 | 14,433 | — | — |
| 2022-07-07 | $5.52 | $5.84 | 24,367 | — | — |
| 2022-07-06 | $5.43 | $5.74 | 15,900 | — | — |
| 2022-07-05 | $5.43 | $5.74 | 24,433 | — | — |
| 2022-07-01 | $5.82 | $6.15 | 5,267 | — | — |
| 2022-06-30 | $5.73 | $6.06 | 39,367 | — | — |
| 2022-06-29 | $5.85 | $6.19 | 2,300 | — | — |
| 2022-06-28 | $5.88 | $6.22 | 15,467 | — | — |
| 2022-06-27 | $6.09 | $6.44 | 58,267 | — | — |
| 2022-06-24 | $5.88 | $6.22 | 6,200 | — | — |
| 2022-06-23 | $5.94 | $6.28 | 28,167 | — | — |
| 2022-06-22 | $6.30 | $6.66 | 74,733 | — | — |
| 2022-06-21 | $6.36 | $6.72 | 4,833 | — | — |
| 2022-06-17 | $6.51 | $6.88 | 65,867 | — | — |
| 2022-06-16 | $6.48 | $6.85 | 9,033 | — | — |
| 2022-06-15 | $6.39 | $6.76 | 9,067 | — | — |
| 2022-06-14 | $6.24 | $6.60 | 12,700 | — | — |
| 2022-06-13 | $6.36 | $6.72 | 15,633 | — | — |
| 2022-06-10 | $7.20 | $7.61 | 22,867 | — | — |
| 2022-06-09 | $6.87 | $7.26 | 3,933 | — | — |
| 2022-06-08 | $7.17 | $7.58 | 43,833 | — | — |
| 2022-06-07 | $7.14 | $7.55 | 14,067 | — | — |
| 2022-06-06 | $7.05 | $7.45 | 2,600 | — | — |
| 2022-06-03 | $7.23 | $7.64 | 933 | — | — |
| 2022-06-02 | $7.26 | $7.68 | 5,033 | — | — |
| 2022-06-01 | $6.99 | $7.39 | 12,367 | — | — |
| 2022-05-31 | $7.05 | $7.45 | 27,633 | — | — |
| 2022-05-27 | $6.99 | $7.39 | 8,667 | — | — |
| 2022-05-26 | $7.26 | $7.68 | 74,967 | — | — |
| 2022-05-25 | $7.05 | $7.45 | 4,967 | — | — |
| 2022-05-24 | $6.96 | $7.36 | 10,500 | — | — |
| 2022-05-23 | $6.45 | $6.82 | 3,267 | — | — |
| 2022-05-20 | $6.42 | $6.79 | 16,533 | — | — |
| 2022-05-19 | $6.45 | $6.82 | 9,267 | — | — |
| 2022-05-18 | $6.21 | $6.57 | 13,000 | — | — |
| 2022-05-17 | $6.27 | $6.63 | 3,167 | — | — |
| 2022-05-16 | $6.09 | $6.44 | 6,900 | — | — |
| 2022-05-13 | $6.12 | $6.47 | 6,500 | — | — |
| 2022-05-12 | $6.15 | $6.50 | 22,933 | — | — |
| 2022-05-11 | $6.39 | $6.76 | 5,833 | — | — |
| 2022-05-10 | $6.45 | $6.82 | 24,167 | — | — |
| 2022-05-09 | $6.69 | $7.07 | 27,067 | — | — |
| 2022-05-06 | $7.35 | $7.77 | 16,400 | — | — |
| 2022-05-05 | $7.56 | $7.99 | 18,800 | — | — |
| 2022-05-04 | $7.89 | $8.34 | 35,300 | — | — |
| 2022-05-03 | $7.44 | $7.87 | 10,267 | — | — |
| 2022-05-02 | $7.20 | $7.61 | 10,767 | — | — |
| 2022-04-29 | $7.47 | $7.90 | 17,700 | — | — |
| 2022-04-28 | $7.32 | $7.74 | 12,200 | — | — |
| 2022-04-27 | $6.90 | $7.30 | 5,767 | — | — |
| 2022-04-26 | $7.14 | $7.55 | 49,633 | — | — |
| 2022-04-25 | $7.26 | $7.68 | 19,333 | — | — |
| 2022-04-22 | $7.41 | $7.83 | 23,033 | — | — |
| 2022-04-21 | $7.59 | $8.02 | 16,067 | — | — |
| 2022-04-20 | $7.92 | $8.37 | 25,800 | — | — |
| 2022-04-19 | $7.65 | $8.09 | 14,033 | — | — |
| 2022-04-18 | $7.92 | $8.37 | 44,833 | — | — |
| 2022-04-14 | $7.86 | $8.31 | 31,033 | — | — |
| 2022-04-13 | $7.86 | $8.31 | 25,533 | — | — |
| 2022-04-12 | $7.59 | $8.02 | 26,033 | — | — |
| 2022-04-11 | $7.53 | $7.96 | 20,267 | — | — |
| 2022-04-08 | $7.35 | $7.77 | 24,100 | — | — |
| 2022-04-07 | $7.05 | $7.45 | 9,433 | — | — |
| 2022-04-06 | $6.75 | $7.14 | 4,633 | — | — |
| 2022-04-05 | $6.72 | $7.10 | 17,033 | — | — |
| 2022-04-04 | $6.87 | $7.26 | 13,833 | — | — |
| 2022-04-01 | $6.99 | $7.39 | 23,233 | — | — |
| 2022-03-31 | $6.66 | $7.04 | 23,200 | — | — |
| 2022-03-30 | $6.60 | $6.98 | 7,267 | — | — |
| 2022-03-29 | $6.60 | $6.98 | 8,267 | — | — |
| 2022-03-28 | $6.60 | $6.98 | 11,333 | — | — |
| 2022-03-25 | $6.87 | $7.26 | 10,500 | — | — |
| 2022-03-24 | $6.90 | $7.30 | 18,867 | — | — |
| 2022-03-23 | $6.90 | $7.30 | 72,467 | — | — |
| 2022-03-22 | $6.78 | $7.17 | 8,933 | — | — |
| 2022-03-21 | $6.93 | $7.33 | 8,300 | — | — |
| 2022-03-18 | $6.69 | $7.07 | 9,967 | — | — |
| 2022-03-17 | $6.81 | $7.20 | 11,067 | — | — |
| 2022-03-16 | $6.27 | $6.63 | 31,867 | — | — |
| 2022-03-15 | $6.51 | $6.88 | 25,600 | — | — |
| 2022-03-14 | $6.24 | $6.60 | 44,067 | — | — |
| 2022-03-11 | $6.54 | $6.91 | 16,567 | — | — |
| 2022-03-10 | $6.51 | $6.88 | 41,733 | — | — |
| 2022-03-09 | $6.42 | $6.79 | 14,000 | — | — |
| 2022-03-08 | $6.39 | $6.76 | 76,100 | — | — |
| 2022-03-07 | $6.30 | $6.66 | 10,133 | — | — |
| 2022-03-04 | $6.48 | $6.85 | 36,467 | — | — |
| 2022-03-03 | $6.21 | $6.57 | 25,400 | — | — |
| 2022-03-02 | $6.09 | $6.44 | 19,767 | — | — |
| 2022-03-01 | $5.97 | $6.31 | 20,500 | — | — |
| 2022-02-28 | $5.70 | $6.03 | 18,433 | — | — |
| 2022-02-25 | $5.46 | $5.77 | 21,933 | — | — |
| 2022-02-24 | $5.28 | $5.58 | 43,667 | — | — |
| 2022-02-23 | $5.28 | $5.58 | 13,467 | — | — |
| 2022-02-22 | $4.98 | $5.27 | 9,667 | — | — |
| 2022-02-18 | $5.07 | $5.36 | 18,500 | — | — |
| 2022-02-17 | $5.22 | $5.52 | 16,400 | — | — |
| 2022-02-16 | $5.25 | $5.55 | 3,967 | — | — |
| 2022-02-15 | $4.80 | $5.07 | 49,967 | — | — |
| 2022-02-14 | $5.04 | $5.33 | 21,267 | — | — |
| 2022-02-11 | $4.95 | $5.23 | 68,333 | — | — |
| 2022-02-10 | $4.62 | $4.88 | 12,533 | — | — |
| 2022-02-09 | $4.53 | $4.79 | 23,933 | — | — |
| 2022-02-08 | $4.80 | $5.07 | 8,933 | — | — |
| 2022-02-07 | $4.80 | $5.07 | 12,667 | — | — |
| 2022-02-04 | $4.59 | $4.85 | 11,400 | — | — |
| 2022-02-03 | $4.62 | $4.88 | 14,300 | — | — |
| 2022-02-02 | $4.68 | $4.95 | 8,500 | — | — |
| 2022-02-01 | $4.68 | $4.95 | 8,367 | — | — |
| 2022-01-31 | $4.56 | $4.82 | 6,500 | — | — |
| 2022-01-28 | $4.32 | $4.57 | 42,067 | — | — |
| 2022-01-27 | $4.38 | $4.63 | 13,533 | — | — |
| 2022-01-26 | $4.47 | $4.73 | 5,333 | — | — |
| 2022-01-25 | $4.71 | $4.98 | 10,667 | — | — |
| 2022-01-24 | $4.59 | $4.85 | 30,400 | — | — |
| 2022-01-21 | $4.65 | $4.92 | 21,233 | — | — |
| 2022-01-20 | $4.77 | $5.04 | 11,800 | — | — |
| 2022-01-19 | $4.92 | $5.20 | 36,133 | — | — |
| 2022-01-18 | $4.68 | $4.95 | 13,567 | — | — |
| 2022-01-14 | $4.77 | $5.04 | 8,267 | — | — |
| 2022-01-13 | $4.86 | $5.14 | 13,133 | — | — |
| 2022-01-12 | $4.95 | $5.23 | 7,233 | — | — |
| 2022-01-11 | $4.80 | $5.07 | 16,067 | — | — |
| 2022-01-10 | $4.65 | $4.92 | 2,600 | — | — |
| 2022-01-07 | $4.65 | $4.92 | 19,233 | — | — |
| 2022-01-06 | $4.59 | $4.85 | 18,500 | — | — |
| 2022-01-05 | $4.89 | $5.17 | 6,467 | — | — |
| 2022-01-04 | $5.10 | $5.39 | 11,300 | — | — |
| 2022-01-03 | $5.19 | $5.49 | 6,033 | — | — |