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
- 1992-01-16 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 | $5.57 | $5.57 | 100 | — | — |
| 2022-12-29 | $5.57 | $5.57 | 6,500 | — | — |
| 2022-12-28 | $5.56 | $5.56 | 1,100 | — | — |
| 2022-12-27 | $5.59 | $5.59 | 14,000 | — | — |
| 2022-12-23 | $5.55 | $5.55 | 1,200 | — | — |
| 2022-12-22 | $5.71 | $5.71 | 1,000 | — | — |
| 2022-12-21 | $5.71 | $5.71 | 600 | — | — |
| 2022-12-20 | $5.75 | $5.75 | 7,600 | — | — |
| 2022-12-19 | $5.72 | $5.72 | 24,500 | — | — |
| 2022-12-16 | $5.92 | $5.92 | 8,200 | — | — |
| 2022-12-15 | $5.93 | $5.93 | 5,800 | — | — |
| 2022-12-14 | $5.98 | $5.98 | 10,200 | — | — |
| 2022-12-13 | $5.91 | $5.91 | 2,500 | — | — |
| 2022-12-12 | $5.92 | $5.92 | 800 | — | — |
| 2022-12-09 | $5.95 | $5.95 | 2,600 | — | — |
| 2022-12-08 | $5.90 | $5.90 | 5,800 | — | — |
| 2022-12-07 | $5.75 | $5.75 | 2,400 | — | — |
| 2022-12-06 | $5.62 | $5.62 | 700 | — | — |
| 2022-12-05 | $5.90 | $5.90 | 2,500 | — | — |
| 2022-12-02 | $5.96 | $5.96 | 1,600 | — | — |
| 2022-12-01 | $5.70 | $5.70 | 6,500 | — | — |
| 2022-11-30 | $5.71 | $5.71 | 12,500 | — | — |
| 2022-11-29 | $5.71 | $5.71 | 20,100 | — | — |
| 2022-11-28 | $5.71 | $5.71 | 7,700 | — | — |
| 2022-11-25 | $5.71 | $5.71 | 2,200 | — | — |
| 2022-11-23 | $5.68 | $5.68 | 2,500 | — | — |
| 2022-11-22 | $5.70 | $5.70 | 5,900 | — | — |
| 2022-11-21 | $5.86 | $5.86 | 14,700 | — | — |
| 2022-11-18 | $5.83 | $5.83 | 44,900 | — | — |
| 2022-11-17 | $6.08 | $6.08 | 175,500 | — | — |
| 2022-11-16 | $6.26 | $6.26 | 375,900 | — | — |
| 2022-11-15 | $6.20 | $6.20 | 7,400 | — | — |
| 2022-11-14 | $6.05 | $6.05 | 400 | — | — |
| 2022-11-11 | $5.99 | $5.99 | 1,100 | — | — |
| 2022-11-10 | $5.95 | $5.95 | 6,200 | — | — |
| 2022-11-09 | $6.18 | $6.18 | 1,600 | — | — |
| 2022-11-08 | $6.19 | $6.19 | 3,200 | — | — |
| 2022-11-07 | $6.01 | $6.01 | 7,700 | — | — |
| 2022-11-04 | $6.00 | $6.00 | 5,800 | — | — |
| 2022-11-03 | $6.35 | $6.35 | 1,900 | — | — |
| 2022-11-02 | $1.95 | $1.95 | 0 | — | — |
| 2022-11-01 | $5.85 | $5.85 | 0 | — | — |
| 2022-10-31 | $5.85 | $5.85 | 37,867 | — | — |
| 2022-10-28 | $5.91 | $5.91 | 267 | — | — |
| 2022-10-27 | $5.97 | $5.97 | 1,233 | — | — |
| 2022-10-26 | $5.97 | $5.97 | 4,267 | — | — |
| 2022-10-25 | $5.97 | $5.97 | 3,633 | — | — |
| 2022-10-24 | $5.91 | $5.91 | 0 | — | — |
| 2022-10-21 | $5.91 | $5.91 | 2,767 | — | — |
| 2022-10-20 | $5.85 | $5.85 | 0 | — | — |
| 2022-10-19 | $5.85 | $5.85 | 67 | — | — |
| 2022-10-18 | $5.82 | $5.82 | 0 | — | — |
| 2022-10-17 | $5.82 | $5.82 | 0 | — | — |
| 2022-10-14 | $5.82 | $5.82 | 633 | — | — |
| 2022-10-13 | $5.85 | $5.85 | 67 | — | — |
| 2022-10-12 | $5.97 | $5.97 | 333 | — | — |
| 2022-10-11 | $6.03 | $6.03 | 467 | — | — |
| 2022-10-10 | $6.06 | $6.06 | 0 | — | — |
| 2022-10-07 | $6.06 | $6.06 | 67 | — | — |
| 2022-10-06 | $6.15 | $6.15 | 433 | — | — |
| 2022-10-05 | $5.97 | $5.97 | 33 | — | — |
| 2022-10-04 | $6.03 | $6.03 | 933 | — | — |
| 2022-10-03 | $6.00 | $6.00 | 9,400 | — | — |
| 2022-09-30 | $6.15 | $6.15 | 333 | — | — |
| 2022-09-29 | $6.03 | $6.03 | 0 | — | — |
| 2022-09-28 | $6.03 | $6.03 | 10,767 | — | — |
| 2022-09-27 | $5.97 | $5.97 | 267 | — | — |
| 2022-09-26 | $5.79 | $5.79 | 67 | — | — |
| 2022-09-23 | $5.79 | $5.79 | 1,000 | — | — |
| 2022-09-22 | $5.70 | $5.70 | 5,567 | — | — |
| 2022-09-21 | $5.91 | $5.91 | 0 | — | — |
| 2022-09-20 | $5.91 | $5.91 | 2,667 | — | — |
| 2022-09-19 | $5.85 | $5.85 | 10,100 | — | — |
| 2022-09-16 | $5.97 | $5.97 | 633 | — | — |
| 2022-09-15 | $5.85 | $5.85 | 0 | — | — |
| 2022-09-14 | $5.85 | $5.85 | 5,067 | — | — |
| 2022-09-13 | $5.79 | $5.79 | 100 | — | — |
| 2022-09-12 | $5.82 | $5.82 | 533 | — | — |
| 2022-09-09 | $5.76 | $5.76 | 0 | — | — |
| 2022-09-08 | $5.76 | $5.76 | 133 | — | — |
| 2022-09-07 | $5.58 | $5.58 | 367 | — | — |
| 2022-09-06 | $6.12 | $6.12 | 0 | — | — |
| 2022-09-02 | $6.12 | $6.12 | 3,767 | — | — |
| 2022-09-01 | $6.21 | $6.21 | 35,933 | — | — |
| 2022-08-31 | $5.61 | $5.61 | 0 | — | — |
| 2022-08-30 | $5.61 | $5.61 | 1,467 | — | — |
| 2022-08-29 | $5.67 | $5.67 | 400 | — | — |
| 2022-08-26 | $5.43 | $5.43 | 1,800 | — | — |
| 2022-08-25 | $5.67 | $5.67 | 0 | — | — |
| 2022-08-24 | $5.67 | $5.67 | 600 | — | — |
| 2022-08-23 | $5.67 | $5.67 | 833 | — | — |
| 2022-08-22 | $5.70 | $5.70 | 0 | — | — |
| 2022-08-19 | $5.70 | $5.70 | 0 | — | — |
| 2022-08-18 | $5.70 | $5.70 | 11,633 | — | — |
| 2022-08-17 | $5.70 | $5.70 | 0 | — | — |
| 2022-08-16 | $5.70 | $5.70 | 433 | — | — |
| 2022-08-15 | $6.00 | $6.00 | 0 | — | — |
| 2022-08-12 | $6.00 | $6.00 | 1,067 | — | — |
| 2022-08-11 | $5.64 | $5.64 | 167 | — | — |
| 2022-08-10 | $5.97 | $5.97 | 0 | — | — |
| 2022-08-09 | $5.97 | $5.97 | 1,667 | — | — |
| 2022-08-08 | $5.97 | $5.97 | 5,800 | — | — |
| 2022-08-05 | $6.12 | $6.12 | 167 | — | — |
| 2022-08-04 | $5.97 | $5.97 | 33 | — | — |
| 2022-08-03 | $6.00 | $6.00 | 233 | — | — |
| 2022-08-02 | $5.97 | $5.97 | 67 | — | — |
| 2022-08-01 | $6.00 | $6.00 | 0 | — | — |
| 2022-07-29 | $6.00 | $6.00 | 0 | — | — |
| 2022-07-28 | $6.00 | $6.00 | 0 | — | — |
| 2022-07-27 | $6.00 | $6.00 | 0 | — | — |
| 2022-07-26 | $6.00 | $6.00 | 433 | — | — |
| 2022-07-25 | $5.97 | $5.97 | 167 | — | — |
| 2022-07-22 | $5.97 | $5.97 | 867 | — | — |
| 2022-07-21 | $6.00 | $6.00 | 1,600 | — | — |
| 2022-07-20 | $6.00 | $6.00 | 8,067 | — | — |
| 2022-07-19 | $5.94 | $5.94 | 33 | — | — |
| 2022-07-18 | $5.85 | $5.85 | 667 | — | — |
| 2022-07-15 | $5.85 | $5.85 | 0 | — | — |
| 2022-07-14 | $5.85 | $5.85 | 67 | — | — |
| 2022-07-13 | $6.03 | $6.03 | 0 | — | — |
| 2022-07-12 | $6.03 | $6.03 | 7,100 | — | — |
| 2022-07-11 | $5.70 | $5.70 | 1,933 | — | — |
| 2022-07-08 | $6.42 | $6.42 | 1,500 | — | — |
| 2022-07-07 | $5.37 | $5.37 | 100 | — | — |
| 2022-07-06 | $5.28 | $5.28 | 0 | — | — |
| 2022-07-05 | $5.28 | $5.28 | 8,033 | — | — |
| 2022-07-01 | $5.70 | $5.70 | 3,533 | — | — |
| 2022-06-30 | $5.97 | $5.97 | 2,567 | — | — |
| 2022-06-29 | $5.31 | $5.31 | 0 | — | — |
| 2022-06-28 | $5.31 | $5.31 | 100 | — | — |
| 2022-06-27 | $5.34 | $5.34 | 0 | — | — |
| 2022-06-24 | $5.34 | $5.34 | 67 | — | — |
| 2022-06-23 | $5.28 | $5.28 | 3,900 | — | — |
| 2022-06-22 | $5.31 | $5.31 | 3,433 | — | — |
| 2022-06-21 | $6.15 | $6.15 | 4,100 | — | — |
| 2022-06-17 | $5.10 | $5.10 | 4,400 | — | — |
| 2022-06-16 | $5.07 | $5.07 | 1,000 | — | — |
| 2022-06-15 | $5.34 | $5.34 | 367 | — | — |
| 2022-06-14 | $5.16 | $5.16 | 0 | — | — |
| 2022-06-13 | $5.16 | $5.16 | 7,700 | — | — |
| 2022-06-10 | $5.88 | $5.88 | 433 | — | — |
| 2022-06-09 | $5.94 | $5.94 | 0 | — | — |
| 2022-06-08 | $5.94 | $5.94 | 467 | — | — |
| 2022-06-07 | $5.88 | $5.88 | 1,467 | — | — |
| 2022-06-06 | $5.97 | $5.97 | 600 | — | — |
| 2022-06-03 | $5.91 | $5.91 | 1,800 | — | — |
| 2022-06-02 | $5.94 | $5.94 | 0 | — | — |
| 2022-06-01 | $5.94 | $5.94 | 1,067 | — | — |
| 2022-05-31 | $5.28 | $5.28 | 100 | — | — |
| 2022-05-27 | $5.34 | $5.34 | 500 | — | — |
| 2022-05-26 | $5.37 | $5.37 | 167 | — | — |
| 2022-05-25 | $5.07 | $5.07 | 3,400 | — | — |
| 2022-05-24 | $5.19 | $5.19 | 5,000 | — | — |
| 2022-05-23 | $5.10 | $5.10 | 0 | — | — |
| 2022-05-20 | $5.10 | $5.10 | 800 | — | — |
| 2022-05-19 | $4.86 | $4.86 | 100 | — | — |
| 2022-05-18 | $5.16 | $5.16 | 33 | — | — |
| 2022-05-17 | $5.07 | $5.07 | 4,233 | — | — |
| 2022-05-16 | $4.98 | $4.98 | 13,167 | — | — |
| 2022-05-13 | $4.98 | $4.98 | 1,167 | — | — |
| 2022-05-12 | $5.07 | $5.07 | 2,867 | — | — |
| 2022-05-11 | $5.07 | $5.07 | 0 | — | — |
| 2022-05-10 | $5.07 | $5.07 | 1,167 | — | — |
| 2022-05-09 | $5.61 | $5.61 | 0 | — | — |
| 2022-05-06 | $5.61 | $5.61 | 33 | — | — |
| 2022-05-05 | $5.70 | $5.70 | 100 | — | — |
| 2022-05-04 | $5.85 | $5.85 | 100 | — | — |
| 2022-05-03 | $6.00 | $6.00 | 0 | — | — |
| 2022-05-02 | $6.00 | $6.00 | 0 | — | — |
| 2022-04-29 | $6.00 | $6.00 | 3,533 | — | — |
| 2022-04-28 | $5.94 | $5.94 | 0 | — | — |
| 2022-04-27 | $5.94 | $5.94 | 33 | — | — |
| 2022-04-26 | $5.94 | $5.94 | 100 | — | — |
| 2022-04-25 | $5.97 | $5.97 | 33 | — | — |
| 2022-04-22 | $6.06 | $6.06 | 13,267 | — | — |
| 2022-04-21 | $6.06 | $6.06 | 633 | — | — |
| 2022-04-20 | $6.12 | $6.12 | 500 | — | — |
| 2022-04-19 | $6.00 | $6.00 | 700 | — | — |
| 2022-04-18 | $5.70 | $5.70 | 3,833 | — | — |
| 2022-04-14 | $6.15 | $6.15 | 5,667 | — | — |
| 2022-04-13 | $6.18 | $6.18 | 500 | — | — |
| 2022-04-12 | $6.15 | $6.15 | 5,800 | — | — |
| 2022-04-11 | $6.27 | $6.27 | 0 | — | — |
| 2022-04-08 | $6.27 | $6.27 | 42,333 | — | — |
| 2022-04-07 | $6.03 | $6.03 | 0 | — | — |
| 2022-04-06 | $6.03 | $6.03 | 2,067 | — | — |
| 2022-04-05 | $6.00 | $6.00 | 8,333 | — | — |
| 2022-04-04 | $6.15 | $6.15 | 367 | — | — |
| 2022-04-01 | $6.00 | $6.00 | 1,333 | — | — |
| 2022-03-31 | $6.00 | $6.00 | 10,200 | — | — |
| 2022-03-30 | $6.00 | $6.00 | 33 | — | — |
| 2022-03-29 | $6.00 | $6.00 | 4,967 | — | — |
| 2022-03-28 | $6.06 | $6.06 | 533 | — | — |
| 2022-03-25 | $5.91 | $5.91 | 1,000 | — | — |
| 2022-03-24 | $6.00 | $6.00 | 9,800 | — | — |
| 2022-03-23 | $6.03 | $6.03 | 0 | — | — |
| 2022-03-22 | $6.03 | $6.03 | 133 | — | — |
| 2022-03-21 | $6.00 | $6.00 | 5,033 | — | — |
| 2022-03-18 | $6.00 | $6.00 | 6,667 | — | — |
| 2022-03-17 | $6.03 | $6.03 | 6,433 | — | — |
| 2022-03-16 | $6.06 | $6.06 | 733 | — | — |
| 2022-03-15 | $6.00 | $6.00 | 3,100 | — | — |
| 2022-03-14 | $6.00 | $6.00 | 4,867 | — | — |
| 2022-03-11 | $6.00 | $6.00 | 633 | — | — |
| 2022-03-10 | $6.00 | $6.00 | 8,900 | — | — |
| 2022-03-09 | $6.15 | $6.15 | 2,133 | — | — |
| 2022-03-08 | $6.30 | $6.30 | 2,300 | — | — |
| 2022-03-07 | $6.63 | $6.63 | 33 | — | — |
| 2022-03-04 | $6.78 | $6.78 | 33 | — | — |
| 2022-03-03 | $6.75 | $6.75 | 6,600 | — | — |
| 2022-03-02 | $6.75 | $6.75 | 3,100 | — | — |
| 2022-03-01 | $6.87 | $6.87 | 1,300 | — | — |
| 2022-02-28 | $7.05 | $7.05 | 4,533 | — | — |
| 2022-02-25 | $6.93 | $6.93 | 500 | — | — |
| 2022-02-24 | $6.93 | $6.93 | 500 | — | — |
| 2022-02-23 | $7.14 | $7.14 | 33 | — | — |
| 2022-02-22 | $6.93 | $6.93 | 1,500 | — | — |
| 2022-02-18 | $6.96 | $6.96 | 1,233 | — | — |
| 2022-02-17 | $6.87 | $6.87 | 300 | — | — |
| 2022-02-16 | $6.75 | $6.75 | 1,100 | — | — |
| 2022-02-15 | $6.75 | $6.75 | 900 | — | — |
| 2022-02-14 | $5.88 | $5.88 | 700 | — | — |
| 2022-02-11 | $5.70 | $5.70 | 3,700 | — | — |
| 2022-02-10 | $6.03 | $6.03 | 4,200 | — | — |
| 2022-02-09 | $5.70 | $5.70 | 0 | — | — |
| 2022-02-08 | $5.70 | $5.70 | 700 | — | — |
| 2022-02-07 | $6.27 | $6.27 | 733 | — | — |
| 2022-02-04 | $6.18 | $6.18 | 0 | — | — |
| 2022-02-03 | $6.18 | $6.18 | 100 | — | — |
| 2022-02-02 | $6.63 | $6.63 | 167 | — | — |
| 2022-02-01 | $6.60 | $6.60 | 100 | — | — |
| 2022-01-31 | $6.60 | $6.60 | 133 | — | — |
| 2022-01-28 | $6.12 | $6.12 | 400 | — | — |
| 2022-01-27 | $6.57 | $6.57 | 0 | — | — |
| 2022-01-26 | $6.57 | $6.57 | 6,167 | — | — |
| 2022-01-25 | $6.81 | $6.81 | 33 | — | — |
| 2022-01-24 | $6.57 | $6.57 | 1,000 | — | — |
| 2022-01-21 | $7.38 | $7.38 | 2,467 | — | — |
| 2022-01-20 | $6.72 | $6.72 | 5,867 | — | — |
| 2022-01-19 | $6.54 | $6.54 | 4,333 | — | — |
| 2022-01-18 | $6.69 | $6.69 | 4,033 | — | — |
| 2022-01-14 | $6.75 | $6.75 | 5,667 | — | — |
| 2022-01-13 | $6.78 | $6.78 | 100 | — | — |
| 2022-01-12 | $6.75 | $6.75 | 1,667 | — | — |
| 2022-01-11 | $6.39 | $6.39 | 2,067 | — | — |
| 2022-01-10 | $7.20 | $7.20 | 5,467 | — | — |
| 2022-01-07 | $7.50 | $7.50 | 767 | — | — |
| 2022-01-06 | $7.50 | $7.50 | 1,700 | — | — |
| 2022-01-05 | $7.65 | $7.65 | 0 | — | — |
| 2022-01-04 | $7.65 | $7.65 | 43,300 | — | — |
| 2022-01-03 | $7.20 | $7.20 | 0 | — | — |