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
- 1994-04-06 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 | $8.27 | 5,500 | — | — |
| 2022-12-29 | $5.10 | $8.20 | 9,500 | — | — |
| 2022-12-28 | $5.15 | $8.28 | 7,100 | — | — |
| 2022-12-27 | $5.12 | $8.23 | 5,000 | — | — |
| 2022-12-23 | $5.15 | $8.28 | 4,200 | — | — |
| 2022-12-22 | $5.06 | $8.14 | 7,000 | — | — |
| 2022-12-21 | $4.90 | $7.88 | 3,500 | — | — |
| 2022-12-20 | $5.05 | $8.12 | 19,000 | — | — |
| 2022-12-19 | $5.04 | $8.10 | 1,400 | — | — |
| 2022-12-16 | $5.14 | $8.27 | 6,000 | — | — |
| 2022-12-15 | $5.05 | $8.12 | 8,800 | — | — |
| 2022-12-14 | $5.05 | $8.12 | 8,400 | — | — |
| 2022-12-13 | $5.16 | $8.30 | 4,200 | — | — |
| 2022-12-12 | $5.10 | $8.20 | 3,200 | — | — |
| 2022-12-09 | $5.20 | $8.36 | 900 | — | — |
| 2022-12-08 | $5.11 | $8.22 | 6,600 | — | — |
| 2022-12-07 | $5.10 | $8.20 | 1,000 | — | — |
| 2022-12-06 | $5.13 | $8.25 | 4,300 | — | — |
| 2022-12-05 | $5.08 | $8.17 | 4,000 | — | — |
| 2022-12-02 | $5.23 | $8.41 | 1,300 | — | — |
| 2022-12-01 | $5.23 | $8.41 | 12,500 | — | — |
| 2022-11-30 | $5.02 | $8.07 | 10,500 | — | — |
| 2022-11-29 | $5.10 | $8.20 | 2,300 | — | — |
| 2022-11-28 | $5.15 | $8.28 | 12,900 | — | — |
| 2022-11-25 | $5.14 | $8.27 | 900 | — | — |
| 2022-11-23 | $5.08 | $8.17 | 6,500 | — | — |
| 2022-11-22 | $5.04 | $8.10 | 29,800 | — | — |
| 2022-11-21 | $5.02 | $8.07 | 14,000 | — | — |
| 2022-11-18 | $5.14 | $8.27 | 8,300 | — | — |
| 2022-11-17 | $5.25 | $8.44 | 7,500 | — | — |
| 2022-11-16 | $5.30 | $8.52 | 1,200 | — | — |
| 2022-11-15 | $5.32 | $8.55 | 7,000 | — | — |
| 2022-11-14 | $5.41 | $8.70 | 2,100 | — | — |
| 2022-11-11 | $5.23 | $8.41 | 5,000 | — | — |
| 2022-11-10 | $5.33 | $8.57 | 30,900 | — | — |
| 2022-11-09 | $5.22 | $8.39 | 2,800 | — | — |
| 2022-11-08 | $5.30 | $8.52 | 9,300 | — | — |
| 2022-11-07 | $5.29 | $8.51 | 3,600 | — | — |
| 2022-11-04 | $5.34 | $8.59 | 2,100 | — | — |
| 2022-11-03 | $5.55 | $8.92 | 3,700 | — | — |
| 2022-11-02 | $5.30 | $8.52 | 4,000 | — | — |
| 2022-11-01 | $5.46 | $8.78 | 2,700 | — | — |
| 2022-10-31 | $5.41 | $8.70 | 13,500 | — | — |
| 2022-10-28 | $5.70 | $9.17 | 45,200 | — | — |
| 2022-10-27 | $5.33 | $8.57 | 9,000 | — | — |
| 2022-10-26 | $5.31 | $8.54 | 3,100 | — | — |
| 2022-10-25 | $5.21 | $8.38 | 8,300 | — | — |
| 2022-10-24 | $5.21 | $8.38 | 4,800 | — | — |
| 2022-10-21 | $5.19 | $8.35 | 1,800 | — | — |
| 2022-10-20 | $5.27 | $8.47 | 2,200 | — | — |
| 2022-10-19 | $5.30 | $8.52 | 5,200 | — | — |
| 2022-10-18 | $5.34 | $8.59 | 1,700 | — | — |
| 2022-10-17 | $5.35 | $8.60 | 2,700 | — | — |
| 2022-10-14 | $5.42 | $8.72 | 2,000 | — | — |
| 2022-10-13 | $5.41 | $8.70 | 8,700 | — | — |
| 2022-10-12 | $5.24 | $8.43 | 3,300 | — | — |
| 2022-10-11 | $5.33 | $8.57 | 10,200 | — | — |
| 2022-10-10 | $5.43 | $8.73 | 3,700 | — | — |
| 2022-10-07 | $5.48 | $8.81 | 1,900 | — | — |
| 2022-10-06 | $5.68 | $9.13 | 3,500 | — | — |
| 2022-10-05 | $5.67 | $9.12 | 2,400 | — | — |
| 2022-10-04 | $5.75 | $9.25 | 11,100 | — | — |
| 2022-10-03 | $5.90 | $9.49 | 10,900 | — | — |
| 2022-09-30 | $5.75 | $9.25 | 9,400 | — | — |
| 2022-09-29 | $5.69 | $9.15 | 5,000 | — | — |
| 2022-09-28 | $5.68 | $9.13 | 10,800 | — | — |
| 2022-09-27 | $5.65 | $9.09 | 6,700 | — | — |
| 2022-09-26 | $5.60 | $9.00 | 12,100 | — | — |
| 2022-09-23 | $5.82 | $9.36 | 16,400 | — | — |
| 2022-09-22 | $5.90 | $9.49 | 13,800 | — | — |
| 2022-09-21 | $5.98 | $9.62 | 6,800 | — | — |
| 2022-09-20 | $6.18 | $9.94 | 6,100 | — | — |
| 2022-09-19 | $6.27 | $10.08 | 9,200 | — | — |
| 2022-09-16 | $6.35 | $10.21 | 35,500 | — | — |
| 2022-09-15 | $6.44 | $10.36 | 39,400 | — | — |
| 2022-09-14 | $6.95 | $11.18 | 63,000 | — | — |
| 2022-09-13 | $6.85 | $11.02 | 2,500 | — | — |
| 2022-09-12 | $6.88 | $11.06 | 6,800 | — | — |
| 2022-09-09 | $6.79 | $10.92 | 4,900 | — | — |
| 2022-09-08 | $6.68 | $10.74 | 7,600 | — | — |
| 2022-09-07 | $6.72 | $10.81 | 7,900 | — | — |
| 2022-09-06 | $6.81 | $10.95 | 9,900 | — | — |
| 2022-09-02 | $6.81 | $10.95 | 1,200 | — | — |
| 2022-09-01 | $6.80 | $10.93 | 800 | — | — |
| 2022-08-31 | $6.97 | $11.21 | 3,600 | — | — |
| 2022-08-30 | $6.90 | $11.10 | 5,500 | — | — |
| 2022-08-29 | $6.85 | $11.02 | 2,400 | — | — |
| 2022-08-26 | $6.84 | $11.00 | 4,500 | — | — |
| 2022-08-25 | $6.87 | $11.05 | 14,600 | — | — |
| 2022-08-24 | $7.02 | $11.29 | 6,800 | — | — |
| 2022-08-23 | $7.01 | $11.27 | 3,200 | — | — |
| 2022-08-22 | $7.08 | $11.38 | 4,300 | — | — |
| 2022-08-19 | $7.08 | $11.38 | 1,700 | — | — |
| 2022-08-18 | $7.10 | $11.42 | 4,800 | — | — |
| 2022-08-17 | $7.02 | $11.29 | 19,000 | — | — |
| 2022-08-16 | $7.31 | $11.75 | 4,700 | — | — |
| 2022-08-15 | $7.30 | $11.74 | 33,900 | — | — |
| 2022-08-12 | $6.85 | $11.02 | 7,800 | — | — |
| 2022-08-11 | $7.08 | $11.38 | 25,400 | — | — |
| 2022-08-10 | $6.78 | $10.90 | 10,800 | — | — |
| 2022-08-09 | $6.76 | $10.87 | 3,300 | — | — |
| 2022-08-08 | $6.93 | $11.14 | 10,600 | — | — |
| 2022-08-05 | $6.74 | $10.84 | 3,700 | — | — |
| 2022-08-04 | $6.82 | $10.97 | 6,800 | — | — |
| 2022-08-03 | $6.77 | $10.89 | 6,900 | — | — |
| 2022-08-02 | $6.78 | $10.90 | 3,500 | — | — |
| 2022-08-01 | $6.73 | $10.82 | 20,300 | — | — |
| 2022-07-29 | $6.98 | $11.22 | 3,600 | — | — |
| 2022-07-28 | $6.91 | $11.11 | 4,600 | — | — |
| 2022-07-27 | $7.00 | $11.26 | 4,300 | — | — |
| 2022-07-26 | $6.86 | $11.03 | 2,100 | — | — |
| 2022-07-25 | $6.96 | $11.19 | 19,500 | — | — |
| 2022-07-22 | $7.14 | $11.48 | 7,300 | — | — |
| 2022-07-21 | $7.21 | $11.59 | 15,900 | — | — |
| 2022-07-20 | $7.02 | $11.29 | 18,600 | — | — |
| 2022-07-19 | $7.18 | $11.55 | 16,000 | — | — |
| 2022-07-18 | $6.96 | $11.19 | 45,500 | — | — |
| 2022-07-15 | $6.33 | $10.18 | 2,300 | — | — |
| 2022-07-14 | $6.44 | $10.36 | 3,700 | — | — |
| 2022-07-13 | $6.38 | $10.26 | 2,900 | — | — |
| 2022-07-12 | $6.27 | $10.08 | 5,300 | — | — |
| 2022-07-11 | $6.20 | $9.97 | 3,200 | — | — |
| 2022-07-08 | $6.09 | $9.79 | 31,500 | — | — |
| 2022-07-07 | $6.34 | $10.19 | 16,800 | — | — |
| 2022-07-06 | $6.20 | $9.97 | 11,100 | — | — |
| 2022-07-05 | $6.21 | $9.99 | 6,300 | — | — |
| 2022-07-01 | $6.20 | $9.97 | 16,600 | — | — |
| 2022-06-30 | $6.20 | $9.97 | 19,800 | — | — |
| 2022-06-29 | $6.16 | $9.91 | 1,800 | — | — |
| 2022-06-28 | $6.19 | $9.95 | 6,900 | — | — |
| 2022-06-27 | $6.18 | $9.94 | 2,200 | — | — |
| 2022-06-24 | $6.10 | $9.81 | 6,800 | — | — |
| 2022-06-23 | $6.03 | $9.70 | 5,400 | — | — |
| 2022-06-22 | $6.19 | $9.95 | 4,800 | — | — |
| 2022-06-21 | $6.25 | $10.05 | 12,100 | — | — |
| 2022-06-17 | $6.11 | $9.83 | 11,800 | — | — |
| 2022-06-16 | $6.07 | $9.76 | 4,900 | — | — |
| 2022-06-15 | $6.34 | $10.19 | 15,300 | — | — |
| 2022-06-14 | $6.10 | $9.81 | 8,500 | — | — |
| 2022-06-13 | $6.25 | $10.05 | 11,000 | — | — |
| 2022-06-10 | $6.35 | $10.21 | 10,000 | — | — |
| 2022-06-09 | $6.50 | $10.45 | 5,000 | — | — |
| 2022-06-08 | $6.60 | $10.61 | 4,700 | — | — |
| 2022-06-07 | $6.54 | $10.52 | 8,200 | — | — |
| 2022-06-06 | $6.53 | $10.50 | 13,500 | — | — |
| 2022-06-03 | $6.52 | $10.48 | 1,600 | — | — |
| 2022-06-02 | $6.47 | $10.40 | 6,800 | — | — |
| 2022-06-01 | $6.60 | $10.61 | 1,000 | — | — |
| 2022-05-31 | $6.67 | $10.73 | 1,500 | — | — |
| 2022-05-27 | $6.57 | $10.56 | 4,400 | — | — |
| 2022-05-26 | $6.55 | $10.53 | 24,800 | — | — |
| 2022-05-25 | $6.08 | $9.78 | 900 | — | — |
| 2022-05-24 | $6.01 | $9.66 | 2,000 | — | — |
| 2022-05-23 | $6.00 | $9.65 | 1,700 | — | — |
| 2022-05-20 | $5.90 | $9.49 | 1,900 | — | — |
| 2022-05-19 | $5.95 | $9.57 | 1,900 | — | — |
| 2022-05-18 | $6.01 | $9.66 | 5,300 | — | — |
| 2022-05-17 | $5.92 | $9.52 | 9,900 | — | — |
| 2022-05-16 | $6.06 | $9.74 | 15,000 | — | — |
| 2022-05-13 | $5.80 | $9.33 | 9,500 | — | — |
| 2022-05-12 | $5.65 | $9.09 | 7,800 | — | — |
| 2022-05-11 | $5.73 | $9.21 | 10,200 | — | — |
| 2022-05-10 | $6.20 | $9.97 | 4,500 | — | — |
| 2022-05-09 | $6.29 | $10.11 | 5,300 | — | — |
| 2022-05-06 | $6.40 | $10.29 | 4,600 | — | — |
| 2022-05-05 | $6.39 | $10.28 | 6,600 | — | — |
| 2022-05-04 | $6.46 | $10.39 | 1,500 | — | — |
| 2022-05-03 | $6.34 | $10.19 | 4,800 | — | — |
| 2022-05-02 | $6.46 | $10.39 | 10,100 | — | — |
| 2022-04-29 | $6.62 | $10.65 | 4,700 | — | — |
| 2022-04-28 | $6.55 | $10.53 | 14,500 | — | — |
| 2022-04-27 | $6.55 | $10.53 | 4,500 | — | — |
| 2022-04-26 | $6.64 | $10.68 | 3,300 | — | — |
| 2022-04-25 | $6.70 | $10.77 | 3,900 | — | — |
| 2022-04-22 | $6.83 | $10.98 | 8,600 | — | — |
| 2022-04-21 | $6.94 | $11.16 | 5,400 | — | — |
| 2022-04-20 | $6.79 | $10.92 | 6,400 | — | — |
| 2022-04-19 | $6.73 | $10.82 | 2,600 | — | — |
| 2022-04-18 | $6.65 | $10.69 | 6,000 | — | — |
| 2022-04-14 | $6.85 | $11.02 | 2,100 | — | — |
| 2022-04-13 | $6.82 | $10.97 | 3,200 | — | — |
| 2022-04-12 | $6.92 | $11.13 | 3,900 | — | — |
| 2022-04-11 | $6.89 | $11.08 | 2,700 | — | — |
| 2022-04-08 | $7.07 | $11.37 | 4,600 | — | — |
| 2022-04-07 | $7.03 | $11.30 | 9,800 | — | — |
| 2022-04-06 | $7.22 | $11.61 | 6,400 | — | — |
| 2022-04-05 | $7.07 | $11.37 | 3,300 | — | — |
| 2022-04-04 | $7.08 | $11.38 | 11,600 | — | — |
| 2022-04-01 | $7.10 | $11.42 | 6,200 | — | — |
| 2022-03-31 | $7.21 | $11.59 | 29,600 | — | — |
| 2022-03-30 | $7.05 | $11.34 | 2,900 | — | — |
| 2022-03-29 | $7.15 | $11.50 | 55,600 | — | — |
| 2022-03-28 | $6.95 | $11.18 | 9,700 | — | — |
| 2022-03-25 | $6.86 | $11.03 | 9,600 | — | — |
| 2022-03-24 | $6.96 | $11.19 | 5,100 | — | — |
| 2022-03-23 | $6.76 | $10.87 | 23,500 | — | — |
| 2022-03-22 | $7.10 | $11.42 | 15,500 | — | — |
| 2022-03-21 | $7.26 | $11.67 | 26,500 | — | — |
| 2022-03-18 | $7.32 | $11.77 | 13,100 | — | — |
| 2022-03-17 | $7.37 | $11.85 | 61,400 | — | — |
| 2022-03-16 | $7.14 | $11.48 | 23,100 | — | — |
| 2022-03-15 | $6.77 | $10.89 | 10,700 | — | — |
| 2022-03-14 | $6.62 | $10.65 | 10,000 | — | — |
| 2022-03-11 | $6.76 | $10.87 | 2,500 | — | — |
| 2022-03-10 | $6.83 | $10.98 | 4,300 | — | — |
| 2022-03-09 | $6.74 | $10.84 | 10,700 | — | — |
| 2022-03-08 | $6.64 | $10.68 | 4,900 | — | — |
| 2022-03-07 | $6.60 | $10.61 | 35,300 | — | — |
| 2022-03-04 | $6.97 | $11.21 | 4,100 | — | — |
| 2022-03-03 | $7.05 | $11.34 | 7,100 | — | — |
| 2022-03-02 | $6.98 | $11.22 | 6,600 | — | — |
| 2022-03-01 | $6.92 | $11.13 | 10,500 | — | — |
| 2022-02-28 | $7.11 | $11.43 | 3,300 | — | — |
| 2022-02-25 | $7.06 | $11.35 | 12,300 | — | — |
| 2022-02-24 | $6.87 | $11.05 | 14,000 | — | — |
| 2022-02-23 | $7.07 | $11.37 | 14,100 | — | — |
| 2022-02-22 | $7.07 | $11.37 | 12,400 | — | — |
| 2022-02-18 | $7.01 | $11.27 | 6,600 | — | — |
| 2022-02-17 | $7.10 | $11.42 | 7,500 | — | — |
| 2022-02-16 | $7.17 | $11.53 | 3,900 | — | — |
| 2022-02-15 | $7.20 | $11.58 | 2,600 | — | — |
| 2022-02-14 | $7.10 | $11.42 | 12,000 | — | — |
| 2022-02-11 | $7.30 | $11.74 | 12,700 | — | — |
| 2022-02-10 | $7.48 | $12.03 | 29,100 | — | — |
| 2022-02-09 | $7.38 | $11.87 | 6,400 | — | — |
| 2022-02-08 | $7.42 | $11.93 | 3,200 | — | — |
| 2022-02-07 | $7.40 | $11.90 | 14,200 | — | — |
| 2022-02-04 | $7.42 | $11.93 | 3,300 | — | — |
| 2022-02-03 | $7.77 | $12.49 | 9,700 | — | — |
| 2022-02-02 | $7.66 | $12.32 | 6,500 | — | — |
| 2022-02-01 | $7.51 | $12.08 | 15,800 | — | — |
| 2022-01-31 | $7.22 | $11.61 | 21,600 | — | — |
| 2022-01-28 | $6.92 | $11.13 | 6,300 | — | — |
| 2022-01-27 | $6.90 | $11.10 | 10,100 | — | — |
| 2022-01-26 | $7.13 | $11.47 | 12,400 | — | — |
| 2022-01-25 | $7.10 | $11.42 | 10,300 | — | — |
| 2022-01-24 | $7.09 | $11.40 | 29,900 | — | — |
| 2022-01-21 | $7.03 | $11.30 | 15,200 | — | — |
| 2022-01-20 | $7.22 | $11.61 | 10,700 | — | — |
| 2022-01-19 | $7.33 | $11.79 | 11,200 | — | — |
| 2022-01-18 | $7.30 | $11.74 | 9,500 | — | — |
| 2022-01-14 | $7.40 | $11.90 | 14,000 | — | — |
| 2022-01-13 | $7.40 | $11.90 | 19,800 | — | — |
| 2022-01-12 | $7.37 | $11.85 | 5,600 | — | — |
| 2022-01-11 | $7.39 | $11.88 | 9,000 | — | — |
| 2022-01-10 | $7.11 | $11.43 | 42,500 | — | — |
| 2022-01-07 | $7.45 | $11.98 | 23,700 | — | — |
| 2022-01-06 | $7.71 | $12.40 | 6,700 | — | — |
| 2022-01-05 | $7.91 | $12.72 | 20,100 | — | — |
| 2022-01-04 | $8.62 | $13.86 | 102,400 | — | — |
| 2022-01-03 | $8.22 | $13.22 | 25,600 | — | — |