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
- 1986-11-17 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 | $4.82 | $6.28 | 327,100 | — | — |
| 2022-12-29 | $4.80 | $6.26 | 286,300 | — | — |
| 2022-12-28 | $4.58 | $5.97 | 458,400 | — | — |
| 2022-12-27 | $4.63 | $6.03 | 332,000 | — | — |
| 2022-12-23 | $4.73 | $6.16 | 265,400 | — | — |
| 2022-12-22 | $4.80 | $6.26 | 324,300 | — | — |
| 2022-12-21 | $4.93 | $6.43 | 276,600 | — | — |
| 2022-12-20 | $4.92 | $6.41 | 366,700 | — | — |
| 2022-12-19 | $4.91 | $6.40 | 457,000 | — | — |
| 2022-12-16 | $5.01 | $6.53 | 948,000 | — | — |
| 2022-12-15 | $5.07 | $6.61 | 403,900 | — | — |
| 2022-12-14 | $5.26 | $6.86 | 491,800 | — | — |
| 2022-12-13 | $5.22 | $6.80 | 537,700 | — | — |
| 2022-12-12 | $5.16 | $6.73 | 369,600 | — | — |
| 2022-12-09 | $5.19 | $6.76 | 318,400 | — | — |
| 2022-12-08 | $5.19 | $6.76 | 370,700 | — | — |
| 2022-12-07 | $4.98 | $6.49 | 429,700 | — | — |
| 2022-12-06 | $5.03 | $6.56 | 502,400 | — | — |
| 2022-12-05 | $5.06 | $6.59 | 421,000 | — | — |
| 2022-12-02 | $5.07 | $6.61 | 719,100 | — | — |
| 2022-12-01 | $5.12 | $6.67 | 1,142,700 | — | — |
| 2022-11-30 | $5.04 | $6.57 | 1,319,000 | — | — |
| 2022-11-29 | $4.83 | $6.30 | 552,100 | — | — |
| 2022-11-28 | $4.80 | $6.26 | 413,500 | — | — |
| 2022-11-25 | $4.97 | $6.48 | 107,300 | — | — |
| 2022-11-23 | $4.95 | $6.45 | 366,600 | — | — |
| 2022-11-22 | $4.98 | $6.49 | 838,900 | — | — |
| 2022-11-21 | $4.95 | $6.45 | 423,700 | — | — |
| 2022-11-18 | $5.12 | $6.67 | 414,000 | — | — |
| 2022-11-17 | $5.09 | $6.63 | 404,900 | — | — |
| 2022-11-16 | $5.15 | $6.71 | 500,600 | — | — |
| 2022-11-15 | $5.29 | $6.89 | 672,700 | — | — |
| 2022-11-14 | $5.18 | $6.75 | 948,000 | — | — |
| 2022-11-11 | $5.29 | $6.89 | 1,280,300 | — | — |
| 2022-11-10 | $4.87 | $6.35 | 1,058,800 | — | — |
| 2022-11-09 | $4.41 | $5.75 | 1,021,400 | — | — |
| 2022-11-08 | $4.26 | $5.55 | 612,100 | — | — |
| 2022-11-07 | $4.38 | $5.71 | 417,500 | — | — |
| 2022-11-04 | $4.31 | $5.62 | 409,800 | — | — |
| 2022-11-03 | $4.22 | $5.50 | 418,500 | — | — |
| 2022-11-02 | $4.37 | $5.70 | 420,200 | — | — |
| 2022-11-01 | $4.46 | $5.81 | 341,600 | — | — |
| 2022-10-31 | $4.36 | $5.68 | 442,400 | — | — |
| 2022-10-28 | $4.31 | $5.62 | 367,300 | — | — |
| 2022-10-27 | $4.18 | $5.45 | 381,400 | — | — |
| 2022-10-26 | $4.30 | $5.60 | 374,000 | — | — |
| 2022-10-25 | $4.13 | $5.38 | 399,400 | — | — |
| 2022-10-24 | $3.90 | $5.08 | 242,400 | — | — |
| 2022-10-21 | $3.88 | $5.06 | 340,400 | — | — |
| 2022-10-20 | $3.73 | $4.86 | 526,100 | — | — |
| 2022-10-19 | $3.70 | $4.82 | 490,400 | — | — |
| 2022-10-18 | $3.90 | $5.08 | 452,400 | — | — |
| 2022-10-17 | $3.91 | $5.10 | 494,800 | — | — |
| 2022-10-14 | $3.88 | $5.06 | 484,100 | — | — |
| 2022-10-13 | $3.79 | $4.94 | 649,400 | — | — |
| 2022-10-12 | $3.75 | $4.89 | 410,100 | — | — |
| 2022-10-11 | $3.95 | $5.15 | 465,300 | — | — |
| 2022-10-10 | $3.83 | $4.99 | 487,300 | — | — |
| 2022-10-07 | $3.86 | $5.03 | 330,000 | — | — |
| 2022-10-06 | $4.01 | $5.23 | 893,800 | — | — |
| 2022-10-05 | $4.00 | $5.21 | 574,600 | — | — |
| 2022-10-04 | $4.02 | $5.24 | 708,400 | — | — |
| 2022-10-03 | $4.02 | $5.24 | 613,800 | — | — |
| 2022-09-30 | $3.79 | $4.94 | 1,307,800 | — | — |
| 2022-09-29 | $3.90 | $5.08 | 1,429,300 | — | — |
| 2022-09-28 | $4.02 | $5.24 | 816,200 | — | — |
| 2022-09-27 | $3.66 | $4.77 | 821,500 | — | — |
| 2022-09-26 | $3.70 | $4.82 | 957,600 | — | — |
| 2022-09-23 | $3.66 | $4.77 | 802,800 | — | — |
| 2022-09-22 | $3.59 | $4.68 | 739,700 | — | — |
| 2022-09-21 | $3.78 | $4.93 | 764,700 | — | — |
| 2022-09-20 | $3.82 | $4.98 | 745,000 | — | — |
| 2022-09-19 | $3.98 | $5.19 | 810,400 | — | — |
| 2022-09-16 | $4.06 | $5.29 | 1,871,500 | — | — |
| 2022-09-15 | $4.14 | $5.40 | 656,100 | — | — |
| 2022-09-14 | $4.13 | $5.38 | 591,000 | — | — |
| 2022-09-13 | $4.23 | $5.51 | 797,700 | — | — |
| 2022-09-12 | $4.28 | $5.58 | 669,600 | — | — |
| 2022-09-09 | $4.15 | $5.41 | 747,000 | — | — |
| 2022-09-08 | $3.91 | $5.10 | 554,400 | — | — |
| 2022-09-07 | $3.95 | $5.15 | 496,400 | — | — |
| 2022-09-06 | $3.85 | $5.02 | 727,200 | — | — |
| 2022-09-02 | $3.98 | $5.19 | 580,000 | — | — |
| 2022-09-01 | $3.98 | $5.19 | 876,000 | — | — |
| 2022-08-31 | $4.09 | $5.33 | 1,089,900 | — | — |
| 2022-08-30 | $4.11 | $5.36 | 832,500 | — | — |
| 2022-08-29 | $3.98 | $5.19 | 538,500 | — | — |
| 2022-08-26 | $4.00 | $5.21 | 523,500 | — | — |
| 2022-08-25 | $4.19 | $5.46 | 552,800 | — | — |
| 2022-08-24 | $4.01 | $5.23 | 392,900 | — | — |
| 2022-08-23 | $4.07 | $5.30 | 566,700 | — | — |
| 2022-08-22 | $4.07 | $5.30 | 504,600 | — | — |
| 2022-08-19 | $4.18 | $5.45 | 485,100 | — | — |
| 2022-08-18 | $4.32 | $5.63 | 641,900 | — | — |
| 2022-08-17 | $4.30 | $5.60 | 922,300 | — | — |
| 2022-08-16 | $4.40 | $5.73 | 1,160,000 | — | — |
| 2022-08-15 | $4.61 | $6.01 | 983,900 | — | — |
| 2022-08-12 | $4.56 | $5.94 | 995,100 | — | — |
| 2022-08-11 | $4.36 | $5.68 | 1,972,200 | — | — |
| 2022-08-10 | $4.22 | $5.50 | 7,363,100 | — | — |
| 2022-08-09 | $3.19 | $4.16 | 1,200,800 | — | — |
| 2022-08-08 | $3.29 | $4.29 | 933,000 | — | — |
| 2022-08-05 | $3.17 | $4.13 | 900,200 | — | — |
| 2022-08-04 | $3.21 | $4.18 | 708,600 | — | — |
| 2022-08-03 | $3.23 | $4.21 | 709,000 | — | — |
| 2022-08-02 | $3.13 | $4.08 | 680,000 | — | — |
| 2022-08-01 | $3.01 | $3.92 | 633,600 | — | — |
| 2022-07-29 | $3.06 | $3.99 | 502,200 | — | — |
| 2022-07-28 | $3.04 | $3.96 | 715,700 | — | — |
| 2022-07-27 | $2.97 | $3.87 | 574,600 | — | — |
| 2022-07-26 | $2.90 | $3.78 | 681,000 | — | — |
| 2022-07-25 | $2.95 | $3.84 | 941,800 | — | — |
| 2022-07-22 | $2.96 | $3.86 | 516,000 | — | — |
| 2022-07-21 | $3.08 | $4.01 | 1,064,200 | — | — |
| 2022-07-20 | $3.05 | $3.98 | 686,700 | — | — |
| 2022-07-19 | $3.02 | $3.94 | 1,372,100 | — | — |
| 2022-07-18 | $2.91 | $3.79 | 1,287,200 | — | — |
| 2022-07-15 | $2.91 | $3.79 | 794,500 | — | — |
| 2022-07-14 | $2.93 | $3.82 | 1,238,900 | — | — |
| 2022-07-13 | $3.00 | $3.91 | 2,250,900 | — | — |
| 2022-07-12 | $3.10 | $4.04 | 1,029,300 | — | — |
| 2022-07-11 | $3.03 | $3.95 | 955,500 | — | — |
| 2022-07-08 | $3.02 | $3.94 | 1,304,800 | — | — |
| 2022-07-07 | $2.86 | $3.73 | 2,496,900 | — | — |
| 2022-07-06 | $2.77 | $3.61 | 1,211,300 | — | — |
| 2022-07-05 | $2.78 | $3.62 | 2,103,600 | — | — |
| 2022-07-01 | $2.72 | $3.55 | 891,900 | — | — |
| 2022-06-30 | $2.71 | $3.53 | 1,510,000 | — | — |
| 2022-06-29 | $2.74 | $3.57 | 1,020,100 | — | — |
| 2022-06-28 | $2.79 | $3.64 | 881,400 | — | — |
| 2022-06-27 | $2.89 | $3.77 | 886,500 | — | — |
| 2022-06-24 | $2.89 | $3.77 | 1,538,500 | — | — |
| 2022-06-23 | $2.86 | $3.73 | 1,246,000 | — | — |
| 2022-06-22 | $2.82 | $3.68 | 944,600 | — | — |
| 2022-06-21 | $2.78 | $3.62 | 1,178,300 | — | — |
| 2022-06-17 | $2.78 | $3.62 | 1,515,500 | — | — |
| 2022-06-16 | $2.81 | $3.66 | 1,345,900 | — | — |
| 2022-06-15 | $2.93 | $3.82 | 1,725,400 | — | — |
| 2022-06-14 | $2.75 | $3.58 | 1,355,100 | — | — |
| 2022-06-13 | $2.72 | $3.55 | 2,748,200 | — | — |
| 2022-06-10 | $2.73 | $3.56 | 3,230,000 | — | — |
| 2022-06-09 | $2.89 | $3.77 | 3,643,700 | — | — |
| 2022-06-08 | $3.03 | $3.95 | 9,914,600 | — | — |
| 2022-06-07 | $3.33 | $4.34 | 2,643,500 | — | — |
| 2022-06-06 | $3.37 | $4.39 | 2,852,900 | — | — |
| 2022-06-03 | $3.85 | $5.02 | 1,339,500 | — | — |
| 2022-06-02 | $4.12 | $5.37 | 2,723,200 | — | — |
| 2022-06-01 | $4.00 | $5.21 | 1,276,300 | — | — |
| 2022-05-31 | $4.15 | $5.41 | 1,614,200 | — | — |
| 2022-05-27 | $4.35 | $5.67 | 1,893,000 | — | — |
| 2022-05-26 | $4.22 | $5.50 | 3,601,300 | — | — |
| 2022-05-25 | $4.33 | $5.64 | 1,451,200 | — | — |
| 2022-05-24 | $4.51 | $5.88 | 2,587,300 | — | — |
| 2022-05-23 | $5.57 | $7.26 | 481,000 | — | — |
| 2022-05-20 | $5.48 | $7.14 | 509,200 | — | — |
| 2022-05-19 | $5.45 | $7.10 | 975,500 | — | — |
| 2022-05-18 | $5.23 | $6.82 | 551,500 | — | — |
| 2022-05-17 | $5.23 | $6.82 | 527,400 | — | — |
| 2022-05-16 | $5.11 | $6.66 | 819,300 | — | — |
| 2022-05-13 | $5.42 | $7.06 | 507,000 | — | — |
| 2022-05-12 | $5.16 | $6.73 | 652,800 | — | — |
| 2022-05-11 | $5.14 | $6.70 | 579,300 | — | — |
| 2022-05-10 | $5.27 | $6.87 | 732,700 | — | — |
| 2022-05-09 | $5.64 | $7.35 | 622,700 | — | — |
| 2022-05-06 | $5.95 | $7.75 | 374,800 | — | — |
| 2022-05-05 | $6.05 | $7.89 | 329,900 | — | — |
| 2022-05-04 | $6.37 | $8.30 | 390,000 | — | — |
| 2022-05-03 | $6.18 | $8.05 | 402,600 | — | — |
| 2022-05-02 | $6.32 | $8.24 | 530,200 | — | — |
| 2022-04-29 | $6.14 | $8.00 | 672,200 | — | — |
| 2022-04-28 | $6.03 | $7.86 | 374,100 | — | — |
| 2022-04-27 | $6.11 | $7.96 | 436,200 | — | — |
| 2022-04-26 | $6.35 | $8.28 | 459,200 | — | — |
| 2022-04-25 | $6.50 | $8.47 | 474,000 | — | — |
| 2022-04-22 | $6.49 | $8.46 | 489,500 | — | — |
| 2022-04-21 | $6.56 | $8.55 | 385,300 | — | — |
| 2022-04-20 | $6.80 | $8.86 | 300,900 | — | — |
| 2022-04-19 | $6.79 | $8.85 | 438,400 | — | — |
| 2022-04-18 | $6.85 | $8.93 | 538,900 | — | — |
| 2022-04-14 | $6.74 | $8.78 | 298,500 | — | — |
| 2022-04-13 | $6.79 | $8.85 | 251,400 | — | — |
| 2022-04-12 | $6.79 | $8.85 | 421,900 | — | — |
| 2022-04-11 | $6.83 | $8.90 | 398,400 | — | — |
| 2022-04-08 | $7.05 | $9.19 | 392,600 | — | — |
| 2022-04-07 | $7.10 | $9.25 | 468,600 | — | — |
| 2022-04-06 | $6.77 | $8.82 | 402,100 | — | — |
| 2022-04-05 | $6.79 | $8.85 | 441,300 | — | — |
| 2022-04-04 | $7.12 | $9.28 | 548,500 | — | — |
| 2022-04-01 | $6.83 | $8.90 | 586,100 | — | — |
| 2022-03-31 | $6.78 | $8.84 | 388,000 | — | — |
| 2022-03-30 | $7.02 | $9.15 | 584,800 | — | — |
| 2022-03-29 | $6.97 | $9.08 | 882,000 | — | — |
| 2022-03-28 | $6.95 | $9.06 | 351,100 | — | — |
| 2022-03-25 | $6.84 | $8.91 | 346,700 | — | — |
| 2022-03-24 | $6.95 | $9.06 | 366,300 | — | — |
| 2022-03-23 | $7.01 | $9.14 | 366,800 | — | — |
| 2022-03-22 | $7.29 | $9.50 | 378,200 | — | — |
| 2022-03-21 | $7.18 | $9.36 | 358,800 | — | — |
| 2022-03-18 | $7.28 | $9.49 | 603,200 | — | — |
| 2022-03-17 | $7.06 | $9.20 | 398,400 | — | — |
| 2022-03-16 | $6.88 | $8.97 | 434,400 | — | — |
| 2022-03-15 | $6.66 | $8.68 | 483,800 | — | — |
| 2022-03-14 | $6.62 | $8.63 | 508,900 | — | — |
| 2022-03-11 | $6.81 | $8.88 | 491,200 | — | — |
| 2022-03-10 | $7.04 | $9.18 | 306,200 | — | — |
| 2022-03-09 | $7.22 | $9.41 | 613,600 | — | — |
| 2022-03-08 | $7.02 | $9.15 | 454,400 | — | — |
| 2022-03-07 | $7.40 | $9.64 | 479,500 | — | — |
| 2022-03-04 | $7.50 | $9.77 | 370,300 | — | — |
| 2022-03-03 | $7.67 | $10.00 | 480,000 | — | — |
| 2022-03-02 | $7.68 | $10.01 | 415,800 | — | — |
| 2022-03-01 | $7.70 | $10.04 | 467,200 | — | — |
| 2022-02-28 | $7.80 | $10.17 | 596,400 | — | — |
| 2022-02-25 | $8.05 | $10.49 | 565,000 | — | — |
| 2022-02-24 | $7.76 | $10.11 | 1,495,800 | — | — |
| 2022-02-23 | $7.51 | $9.79 | 406,400 | — | — |
| 2022-02-22 | $7.86 | $10.24 | 644,200 | — | — |
| 2022-02-18 | $7.97 | $10.39 | 719,800 | — | — |
| 2022-02-17 | $8.28 | $10.79 | 481,500 | — | — |
| 2022-02-16 | $8.57 | $11.17 | 359,300 | — | — |
| 2022-02-15 | $8.81 | $11.48 | 653,500 | — | — |
| 2022-02-14 | $8.67 | $11.30 | 493,100 | — | — |
| 2022-02-11 | $8.91 | $11.61 | 484,500 | — | — |
| 2022-02-10 | $9.06 | $11.81 | 430,300 | — | — |
| 2022-02-09 | $9.33 | $12.16 | 465,700 | — | — |
| 2022-02-08 | $9.28 | $12.09 | 289,800 | — | — |
| 2022-02-07 | $9.22 | $12.02 | 323,900 | — | — |
| 2022-02-04 | $9.12 | $11.89 | 409,900 | — | — |
| 2022-02-03 | $9.00 | $11.73 | 539,100 | — | — |
| 2022-02-02 | $9.27 | $12.08 | 542,500 | — | — |
| 2022-02-01 | $8.98 | $11.70 | 514,600 | — | — |
| 2022-01-31 | $8.85 | $11.53 | 608,200 | — | — |
| 2022-01-28 | $8.67 | $11.30 | 482,600 | — | — |
| 2022-01-27 | $8.25 | $10.75 | 597,400 | — | — |
| 2022-01-26 | $8.39 | $10.93 | 926,800 | — | — |
| 2022-01-25 | $8.48 | $11.05 | 519,200 | — | — |
| 2022-01-24 | $8.74 | $11.39 | 1,108,800 | — | — |
| 2022-01-21 | $8.81 | $11.48 | 1,497,700 | — | — |
| 2022-01-20 | $8.67 | $11.30 | 1,773,400 | — | — |
| 2022-01-19 | $8.26 | $10.77 | 670,000 | — | — |
| 2022-01-18 | $8.27 | $10.78 | 978,300 | — | — |
| 2022-01-14 | $8.51 | $11.09 | 1,047,400 | — | — |
| 2022-01-13 | $8.17 | $10.65 | 894,900 | — | — |
| 2022-01-12 | $8.35 | $10.88 | 722,000 | — | — |
| 2022-01-11 | $8.62 | $11.23 | 866,600 | — | — |
| 2022-01-10 | $8.54 | $11.13 | 1,595,200 | — | — |
| 2022-01-07 | $7.94 | $10.35 | 1,449,100 | — | — |
| 2022-01-06 | $7.85 | $10.23 | 922,800 | — | — |
| 2022-01-05 | $8.00 | $10.43 | 1,803,600 | — | — |
| 2022-01-04 | $8.20 | $10.69 | 895,400 | — | — |
| 2022-01-03 | $8.66 | $11.29 | 684,800 | — | — |