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
- 1999-10-18 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 | $5.14 | $5.14 | 21,900 | — | — |
| 2022-12-29 | $5.09 | $5.09 | 7,900 | — | — |
| 2022-12-28 | $5.03 | $5.03 | 23,800 | — | — |
| 2022-12-27 | $5.04 | $5.04 | 12,600 | — | — |
| 2022-12-23 | $5.11 | $5.11 | 66,100 | — | — |
| 2022-12-22 | $4.96 | $4.96 | 50,300 | — | — |
| 2022-12-21 | $5.28 | $5.28 | 14,300 | — | — |
| 2022-12-20 | $5.00 | $5.00 | 15,300 | — | — |
| 2022-12-19 | $4.96 | $4.96 | 18,600 | — | — |
| 2022-12-16 | $4.95 | $4.95 | 39,300 | — | — |
| 2022-12-15 | $5.03 | $5.03 | 16,700 | — | — |
| 2022-12-14 | $5.15 | $5.15 | 7,900 | — | — |
| 2022-12-13 | $5.18 | $5.18 | 32,900 | — | — |
| 2022-12-12 | $5.25 | $5.25 | 66,600 | — | — |
| 2022-12-09 | $5.57 | $5.57 | 15,400 | — | — |
| 2022-12-08 | $5.78 | $5.78 | 9,800 | — | — |
| 2022-12-07 | $5.72 | $5.72 | 22,100 | — | — |
| 2022-12-06 | $5.80 | $5.80 | 57,400 | — | — |
| 2022-12-05 | $5.94 | $5.94 | 33,800 | — | — |
| 2022-12-02 | $6.09 | $6.09 | 9,000 | — | — |
| 2022-12-01 | $6.16 | $6.16 | 2,800 | — | — |
| 2022-11-30 | $6.19 | $6.19 | 8,700 | — | — |
| 2022-11-29 | $6.12 | $6.12 | 22,300 | — | — |
| 2022-11-28 | $6.10 | $6.10 | 33,100 | — | — |
| 2022-11-25 | $6.15 | $6.15 | 4,800 | — | — |
| 2022-11-23 | $6.17 | $6.17 | 86,900 | — | — |
| 2022-11-22 | $6.26 | $6.26 | 122,500 | — | — |
| 2022-11-21 | $6.20 | $6.20 | 44,900 | — | — |
| 2022-11-18 | $6.30 | $6.30 | 21,700 | — | — |
| 2022-11-17 | $6.52 | $6.52 | 28,400 | — | — |
| 2022-11-16 | $6.40 | $6.40 | 66,700 | — | — |
| 2022-11-15 | $7.29 | $7.29 | 89,200 | — | — |
| 2022-11-14 | $6.89 | $6.89 | 28,700 | — | — |
| 2022-11-11 | $6.88 | $6.88 | 15,600 | — | — |
| 2022-11-10 | $6.52 | $6.52 | 32,300 | — | — |
| 2022-11-09 | $6.30 | $6.30 | 4,900 | — | — |
| 2022-11-08 | $6.48 | $6.48 | 10,800 | — | — |
| 2022-11-07 | $6.28 | $6.28 | 22,700 | — | — |
| 2022-11-04 | $6.14 | $6.14 | 9,800 | — | — |
| 2022-11-03 | $6.29 | $6.29 | 7,400 | — | — |
| 2022-11-02 | $6.54 | $6.54 | 11,100 | — | — |
| 2022-11-01 | $6.48 | $6.48 | 9,200 | — | — |
| 2022-10-31 | $6.77 | $6.77 | 13,800 | — | — |
| 2022-10-28 | $6.72 | $6.72 | 24,100 | — | — |
| 2022-10-27 | $6.53 | $6.53 | 7,400 | — | — |
| 2022-10-26 | $6.51 | $6.51 | 28,900 | — | — |
| 2022-10-25 | $6.19 | $6.19 | 42,600 | — | — |
| 2022-10-24 | $6.44 | $6.44 | 3,700 | — | — |
| 2022-10-21 | $6.25 | $6.25 | 20,200 | — | — |
| 2022-10-20 | $6.18 | $6.18 | 10,400 | — | — |
| 2022-10-19 | $6.03 | $6.03 | 6,800 | — | — |
| 2022-10-18 | $6.03 | $6.03 | 11,500 | — | — |
| 2022-10-17 | $6.04 | $6.04 | 22,500 | — | — |
| 2022-10-14 | $6.15 | $6.15 | 5,400 | — | — |
| 2022-10-13 | $6.11 | $6.11 | 26,400 | — | — |
| 2022-10-12 | $6.12 | $6.12 | 11,400 | — | — |
| 2022-10-11 | $6.01 | $6.01 | 24,100 | — | — |
| 2022-10-10 | $6.15 | $6.15 | 8,900 | — | — |
| 2022-10-07 | $6.23 | $6.23 | 13,500 | — | — |
| 2022-10-06 | $6.40 | $6.40 | 16,000 | — | — |
| 2022-10-05 | $6.55 | $6.55 | 6,200 | — | — |
| 2022-10-04 | $6.45 | $6.45 | 12,800 | — | — |
| 2022-10-03 | $6.30 | $6.30 | 24,300 | — | — |
| 2022-09-30 | $6.47 | $6.47 | 9,900 | — | — |
| 2022-09-29 | $6.49 | $6.49 | 9,900 | — | — |
| 2022-09-28 | $6.47 | $6.47 | 18,400 | — | — |
| 2022-09-27 | $6.39 | $6.39 | 18,500 | — | — |
| 2022-09-26 | $6.12 | $6.12 | 23,900 | — | — |
| 2022-09-23 | $6.31 | $6.31 | 55,200 | — | — |
| 2022-09-22 | $6.24 | $6.24 | 46,700 | — | — |
| 2022-09-21 | $6.31 | $6.31 | 20,400 | — | — |
| 2022-09-20 | $6.30 | $6.30 | 52,400 | — | — |
| 2022-09-19 | $6.46 | $6.46 | 24,800 | — | — |
| 2022-09-16 | $6.68 | $6.68 | 38,500 | — | — |
| 2022-09-15 | $6.76 | $6.76 | 14,100 | — | — |
| 2022-09-14 | $6.77 | $6.77 | 40,100 | — | — |
| 2022-09-13 | $6.96 | $6.96 | 22,400 | — | — |
| 2022-09-12 | $7.16 | $7.16 | 51,600 | — | — |
| 2022-09-09 | $7.30 | $7.30 | 60,900 | — | — |
| 2022-09-08 | $7.26 | $7.26 | 172,900 | — | — |
| 2022-09-07 | $6.33 | $6.33 | 34,800 | — | — |
| 2022-09-06 | $6.32 | $6.32 | 27,200 | — | — |
| 2022-09-02 | $6.60 | $6.60 | 59,400 | — | — |
| 2022-09-01 | $6.62 | $6.62 | 117,900 | — | — |
| 2022-08-31 | $6.77 | $6.77 | 30,200 | — | — |
| 2022-08-30 | $6.88 | $6.88 | 60,100 | — | — |
| 2022-08-29 | $6.86 | $6.86 | 36,900 | — | — |
| 2022-08-26 | $6.90 | $6.90 | 57,400 | — | — |
| 2022-08-25 | $7.15 | $7.15 | 69,100 | — | — |
| 2022-08-24 | $7.05 | $7.05 | 11,400 | — | — |
| 2022-08-23 | $7.15 | $7.15 | 29,800 | — | — |
| 2022-08-22 | $7.14 | $7.14 | 33,200 | — | — |
| 2022-08-19 | $7.19 | $7.19 | 57,500 | — | — |
| 2022-08-18 | $7.35 | $7.35 | 37,800 | — | — |
| 2022-08-17 | $7.70 | $7.70 | 113,900 | — | — |
| 2022-08-16 | $8.19 | $8.19 | 120,300 | — | — |
| 2022-08-15 | $8.02 | $8.02 | 44,500 | — | — |
| 2022-08-12 | $8.41 | $8.41 | 26,300 | — | — |
| 2022-08-11 | $8.04 | $8.04 | 32,600 | — | — |
| 2022-08-10 | $8.08 | $8.08 | 35,500 | — | — |
| 2022-08-09 | $7.72 | $7.72 | 35,400 | — | — |
| 2022-08-08 | $7.93 | $7.93 | 59,000 | — | — |
| 2022-08-05 | $8.24 | $8.24 | 35,200 | — | — |
| 2022-08-04 | $8.31 | $8.31 | 23,100 | — | — |
| 2022-08-03 | $8.36 | $8.36 | 30,900 | — | — |
| 2022-08-02 | $8.21 | $8.21 | 13,700 | — | — |
| 2022-08-01 | $8.08 | $8.08 | 35,200 | — | — |
| 2022-07-29 | $8.18 | $8.18 | 32,400 | — | — |
| 2022-07-28 | $8.27 | $8.27 | 48,600 | — | — |
| 2022-07-27 | $8.10 | $8.10 | 37,200 | — | — |
| 2022-07-26 | $7.69 | $7.69 | 150,100 | — | — |
| 2022-07-25 | $8.72 | $8.72 | 50,400 | — | — |
| 2022-07-22 | $8.98 | $8.98 | 60,700 | — | — |
| 2022-07-21 | $8.98 | $8.98 | 77,500 | — | — |
| 2022-07-20 | $8.70 | $8.70 | 124,600 | — | — |
| 2022-07-19 | $7.65 | $7.65 | 61,100 | — | — |
| 2022-07-18 | $7.41 | $7.41 | 57,700 | — | — |
| 2022-07-15 | $7.47 | $7.47 | 41,700 | — | — |
| 2022-07-14 | $7.38 | $7.38 | 32,400 | — | — |
| 2022-07-13 | $7.37 | $7.37 | 34,200 | — | — |
| 2022-07-12 | $7.34 | $7.34 | 131,700 | — | — |
| 2022-07-11 | $7.87 | $7.87 | 61,900 | — | — |
| 2022-07-08 | $8.16 | $8.16 | 30,800 | — | — |
| 2022-07-07 | $8.21 | $8.21 | 56,400 | — | — |
| 2022-07-06 | $8.23 | $8.23 | 35,900 | — | — |
| 2022-07-05 | $8.06 | $8.06 | 50,100 | — | — |
| 2022-07-01 | $7.84 | $7.84 | 134,200 | — | — |
| 2022-06-30 | $8.48 | $8.48 | 101,800 | — | — |
| 2022-06-29 | $8.23 | $8.23 | 101,300 | — | — |
| 2022-06-28 | $8.57 | $8.57 | 107,000 | — | — |
| 2022-06-27 | $8.47 | $8.47 | 89,000 | — | — |
| 2022-06-24 | $8.54 | $8.54 | 93,000 | — | — |
| 2022-06-23 | $7.98 | $7.98 | 107,300 | — | — |
| 2022-06-22 | $8.28 | $8.28 | 191,800 | — | — |
| 2022-06-21 | $8.50 | $8.50 | 295,100 | — | — |
| 2022-06-17 | $7.62 | $7.62 | 88,900 | — | — |
| 2022-06-16 | $7.32 | $7.32 | 54,500 | — | — |
| 2022-06-15 | $7.40 | $7.40 | 64,100 | — | — |
| 2022-06-14 | $7.04 | $7.04 | 119,000 | — | — |
| 2022-06-13 | $6.88 | $6.88 | 127,700 | — | — |
| 2022-06-10 | $7.20 | $7.20 | 59,700 | — | — |
| 2022-06-09 | $7.71 | $7.71 | 53,700 | — | — |
| 2022-06-08 | $7.72 | $7.72 | 41,900 | — | — |
| 2022-06-07 | $7.85 | $7.85 | 58,500 | — | — |
| 2022-06-06 | $7.58 | $7.58 | 99,100 | — | — |
| 2022-06-03 | $7.63 | $7.63 | 85,600 | — | — |
| 2022-06-02 | $7.38 | $7.38 | 130,700 | — | — |
| 2022-06-01 | $6.58 | $6.58 | 38,200 | — | — |
| 2022-05-31 | $6.54 | $6.54 | 22,600 | — | — |
| 2022-05-27 | $6.66 | $6.66 | 101,900 | — | — |
| 2022-05-26 | $6.32 | $6.32 | 114,500 | — | — |
| 2022-05-25 | $5.88 | $5.88 | 47,800 | — | — |
| 2022-05-24 | $5.78 | $5.78 | 48,500 | — | — |
| 2022-05-23 | $5.85 | $5.85 | 39,000 | — | — |
| 2022-05-20 | $5.78 | $5.78 | 74,100 | — | — |
| 2022-05-19 | $5.89 | $5.89 | 50,400 | — | — |
| 2022-05-18 | $5.69 | $5.69 | 59,900 | — | — |
| 2022-05-17 | $6.05 | $6.05 | 90,800 | — | — |
| 2022-05-16 | $5.94 | $5.94 | 50,100 | — | — |
| 2022-05-13 | $5.67 | $5.67 | 91,300 | — | — |
| 2022-05-12 | $5.42 | $5.42 | 68,700 | — | — |
| 2022-05-11 | $5.08 | $5.08 | 90,800 | — | — |
| 2022-05-10 | $4.94 | $4.94 | 148,800 | — | — |
| 2022-05-09 | $4.95 | $4.95 | 50,300 | — | — |
| 2022-05-06 | $5.19 | $5.19 | 34,300 | — | — |
| 2022-05-05 | $5.34 | $5.34 | 16,200 | — | — |
| 2022-05-04 | $5.38 | $5.38 | 12,400 | — | — |
| 2022-05-03 | $5.25 | $5.25 | 15,900 | — | — |
| 2022-05-02 | $5.06 | $5.06 | 19,100 | — | — |
| 2022-04-29 | $5.06 | $5.06 | 20,400 | — | — |
| 2022-04-28 | $5.13 | $5.13 | 34,700 | — | — |
| 2022-04-27 | $4.96 | $4.96 | 32,100 | — | — |
| 2022-04-26 | $4.90 | $4.90 | 9,800 | — | — |
| 2022-04-25 | $4.91 | $4.91 | 10,600 | — | — |
| 2022-04-22 | $5.11 | $5.11 | 44,500 | — | — |
| 2022-04-21 | $5.04 | $5.04 | 13,900 | — | — |
| 2022-04-20 | $5.13 | $5.13 | 11,900 | — | — |
| 2022-04-19 | $5.19 | $5.19 | 34,900 | — | — |
| 2022-04-18 | $5.02 | $5.02 | 28,400 | — | — |
| 2022-04-14 | $5.10 | $5.10 | 20,400 | — | — |
| 2022-04-13 | $5.05 | $5.05 | 25,300 | — | — |
| 2022-04-12 | $5.14 | $5.14 | 35,500 | — | — |
| 2022-04-11 | $5.13 | $5.13 | 32,800 | — | — |
| 2022-04-08 | $5.21 | $5.21 | 11,500 | — | — |
| 2022-04-07 | $5.33 | $5.33 | 9,000 | — | — |
| 2022-04-06 | $5.34 | $5.34 | 15,100 | — | — |
| 2022-04-05 | $5.42 | $5.42 | 9,500 | — | — |
| 2022-04-04 | $5.63 | $5.63 | 14,600 | — | — |
| 2022-04-01 | $5.50 | $5.50 | 19,400 | — | — |
| 2022-03-31 | $5.50 | $5.50 | 34,400 | — | — |
| 2022-03-30 | $5.56 | $5.56 | 20,000 | — | — |
| 2022-03-29 | $5.67 | $5.67 | 20,500 | — | — |
| 2022-03-28 | $5.47 | $5.47 | 8,700 | — | — |
| 2022-03-25 | $5.36 | $5.36 | 14,200 | — | — |
| 2022-03-24 | $5.29 | $5.29 | 10,600 | — | — |
| 2022-03-23 | $5.13 | $5.13 | 5,400 | — | — |
| 2022-03-22 | $5.17 | $5.17 | 15,000 | — | — |
| 2022-03-21 | $5.08 | $5.08 | 18,600 | — | — |
| 2022-03-18 | $5.06 | $5.06 | 15,700 | — | — |
| 2022-03-17 | $5.04 | $5.04 | 15,500 | — | — |
| 2022-03-16 | $5.01 | $5.01 | 17,000 | — | — |
| 2022-03-15 | $4.95 | $4.95 | 19,800 | — | — |
| 2022-03-14 | $4.80 | $4.80 | 61,300 | — | — |
| 2022-03-11 | $4.95 | $4.95 | 43,600 | — | — |
| 2022-03-10 | $5.06 | $5.06 | 7,300 | — | — |
| 2022-03-09 | $5.05 | $5.05 | 17,600 | — | — |
| 2022-03-08 | $4.94 | $4.94 | 43,400 | — | — |
| 2022-03-07 | $4.86 | $4.86 | 30,700 | — | — |
| 2022-03-04 | $4.90 | $4.90 | 33,300 | — | — |
| 2022-03-03 | $5.09 | $5.09 | 17,100 | — | — |
| 2022-03-02 | $5.09 | $5.09 | 123,600 | — | — |
| 2022-03-01 | $5.00 | $5.00 | 23,700 | — | — |
| 2022-02-28 | $5.10 | $5.10 | 31,800 | — | — |
| 2022-02-25 | $5.15 | $5.15 | 28,100 | — | — |
| 2022-02-24 | $5.04 | $5.04 | 52,200 | — | — |
| 2022-02-23 | $5.07 | $5.07 | 29,400 | — | — |
| 2022-02-22 | $5.09 | $5.09 | 44,600 | — | — |
| 2022-02-18 | $5.13 | $5.13 | 34,100 | — | — |
| 2022-02-17 | $5.34 | $5.34 | 69,300 | — | — |
| 2022-02-16 | $5.57 | $5.57 | 109,800 | — | — |
| 2022-02-15 | $5.47 | $5.47 | 31,500 | — | — |
| 2022-02-14 | $5.20 | $5.20 | 28,700 | — | — |
| 2022-02-11 | $5.11 | $5.11 | 22,100 | — | — |
| 2022-02-10 | $5.35 | $5.35 | 26,500 | — | — |
| 2022-02-09 | $5.57 | $5.57 | 62,600 | — | — |
| 2022-02-08 | $5.15 | $5.15 | 27,200 | — | — |
| 2022-02-07 | $5.09 | $5.09 | 18,400 | — | — |
| 2022-02-04 | $5.14 | $5.14 | 42,400 | — | — |
| 2022-02-03 | $4.89 | $4.89 | 42,200 | — | — |
| 2022-02-02 | $4.78 | $4.78 | 56,800 | — | — |
| 2022-02-01 | $4.94 | $4.94 | 24,200 | — | — |
| 2022-01-31 | $4.79 | $4.79 | 32,200 | — | — |
| 2022-01-28 | $4.51 | $4.51 | 55,700 | — | — |
| 2022-01-27 | $4.50 | $4.50 | 49,600 | — | — |
| 2022-01-26 | $4.73 | $4.73 | 60,100 | — | — |
| 2022-01-25 | $4.71 | $4.71 | 46,300 | — | — |
| 2022-01-24 | $4.89 | $4.89 | 171,100 | — | — |
| 2022-01-21 | $4.92 | $4.92 | 79,500 | — | — |
| 2022-01-20 | $5.15 | $5.15 | 42,800 | — | — |
| 2022-01-19 | $5.29 | $5.29 | 66,700 | — | — |
| 2022-01-18 | $5.39 | $5.39 | 143,800 | — | — |
| 2022-01-14 | $5.16 | $5.16 | 68,500 | — | — |
| 2022-01-13 | $4.93 | $4.93 | 42,600 | — | — |
| 2022-01-12 | $5.03 | $5.03 | 23,600 | — | — |
| 2022-01-11 | $4.93 | $4.93 | 35,200 | — | — |
| 2022-01-10 | $4.87 | $4.87 | 63,100 | — | — |
| 2022-01-07 | $5.02 | $5.02 | 36,900 | — | — |
| 2022-01-06 | $4.97 | $4.97 | 24,800 | — | — |
| 2022-01-05 | $4.99 | $4.99 | 44,900 | — | — |
| 2022-01-04 | $5.24 | $5.24 | 26,200 | — | — |
| 2022-01-03 | $5.28 | $5.28 | 34,900 | — | — |