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
- 1987-08-12 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 | $6.01 | $6.56 | 43,758 | — | — |
| 2022-12-29 | $6.23 | $6.80 | 82,047 | — | — |
| 2022-12-28 | $5.76 | $6.29 | 51,537 | — | — |
| 2022-12-27 | $5.44 | $5.94 | 22,973 | — | — |
| 2022-12-23 | $5.50 | $6.00 | 5,713 | — | — |
| 2022-12-22 | $5.14 | $5.62 | 33,062 | — | — |
| 2022-12-21 | $5.19 | $5.67 | 22,608 | — | — |
| 2022-12-20 | $5.14 | $5.62 | 44,488 | — | — |
| 2022-12-19 | $5.30 | $5.79 | 16,652 | — | — |
| 2022-12-16 | $5.16 | $5.63 | 9,846 | — | — |
| 2022-12-15 | $5.02 | $5.48 | 45,338 | — | — |
| 2022-12-14 | $5.14 | $5.62 | 7,293 | — | — |
| 2022-12-13 | $5.18 | $5.66 | 8,995 | — | — |
| 2022-12-12 | $5.23 | $5.71 | 17,382 | — | — |
| 2022-12-09 | $5.14 | $5.62 | 54,090 | — | — |
| 2022-12-08 | $5.10 | $5.57 | 18,111 | — | — |
| 2022-12-07 | $5.22 | $5.70 | 14,586 | — | — |
| 2022-12-06 | $5.18 | $5.66 | 9,116 | — | — |
| 2022-12-05 | $5.18 | $5.66 | 11,061 | — | — |
| 2022-12-02 | $5.33 | $5.82 | 6,321 | — | — |
| 2022-12-01 | $5.36 | $5.86 | 10,940 | — | — |
| 2022-11-30 | $5.34 | $5.83 | 2,188 | — | — |
| 2022-11-29 | $5.39 | $5.89 | 10,818 | — | — |
| 2022-11-28 | $5.44 | $5.94 | 7,171 | — | — |
| 2022-11-25 | $5.52 | $6.03 | 1,702 | — | — |
| 2022-11-23 | $5.48 | $5.98 | 30,509 | — | — |
| 2022-11-22 | $5.37 | $5.87 | 29,415 | — | — |
| 2022-11-21 | $5.24 | $5.72 | 61,748 | — | — |
| 2022-11-18 | $5.40 | $5.89 | 24,675 | — | — |
| 2022-11-17 | $5.45 | $5.95 | 9,967 | — | — |
| 2022-11-16 | $5.64 | $6.15 | 8,873 | — | — |
| 2022-11-15 | $5.78 | $6.32 | 11,912 | — | — |
| 2022-11-14 | $5.73 | $6.26 | 8,630 | — | — |
| 2022-11-11 | $5.83 | $6.37 | 10,696 | — | — |
| 2022-11-10 | $5.78 | $6.32 | 16,531 | — | — |
| 2022-11-09 | $5.73 | $6.25 | 14,586 | — | — |
| 2022-11-08 | $5.78 | $6.32 | 11,912 | — | — |
| 2022-11-07 | $5.77 | $6.30 | 9,602 | — | — |
| 2022-11-04 | $5.87 | $6.41 | 42,907 | — | — |
| 2022-11-03 | $5.87 | $6.42 | 129,330 | — | — |
| 2022-11-02 | $5.13 | $5.61 | 2,066 | — | — |
| 2022-11-01 | $5.17 | $5.65 | 3,647 | — | — |
| 2022-10-31 | $5.14 | $5.62 | 6,078 | — | — |
| 2022-10-28 | $5.08 | $5.55 | 10,940 | — | — |
| 2022-10-27 | $5.18 | $5.66 | 3,039 | — | — |
| 2022-10-26 | $5.17 | $5.64 | 8,752 | — | — |
| 2022-10-25 | $5.15 | $5.62 | 17,503 | — | — |
| 2022-10-24 | $5.10 | $5.57 | 10,940 | — | — |
| 2022-10-21 | $5.06 | $5.53 | 2,553 | — | — |
| 2022-10-20 | $5.16 | $5.63 | 6,685 | — | — |
| 2022-10-19 | $5.18 | $5.66 | 14,708 | — | — |
| 2022-10-18 | $5.19 | $5.67 | 14,586 | — | — |
| 2022-10-17 | $5.18 | $5.66 | 5,470 | — | — |
| 2022-10-14 | $5.15 | $5.62 | 1,216 | — | — |
| 2022-10-13 | $5.21 | $5.69 | 6,685 | — | — |
| 2022-10-12 | $5.18 | $5.66 | 71,836 | — | — |
| 2022-10-11 | $5.15 | $5.62 | 12,520 | — | — |
| 2022-10-10 | $5.14 | $5.62 | 5,713 | — | — |
| 2022-10-07 | $5.14 | $5.62 | 13,614 | — | — |
| 2022-10-06 | $5.18 | $5.66 | 29,415 | — | — |
| 2022-10-05 | $5.13 | $5.60 | 24,067 | — | — |
| 2022-10-04 | $5.18 | $5.66 | 60,046 | — | — |
| 2022-10-03 | $5.14 | $5.62 | 36,101 | — | — |
| 2022-09-30 | $5.22 | $5.71 | 6,078 | — | — |
| 2022-09-29 | $5.31 | $5.80 | 14,708 | — | — |
| 2022-09-28 | $5.13 | $5.60 | 9,724 | — | — |
| 2022-09-27 | $5.36 | $5.85 | 25,647 | — | — |
| 2022-09-26 | $5.19 | $5.67 | 19,691 | — | — |
| 2022-09-23 | $5.14 | $5.62 | 117,175 | — | — |
| 2022-09-22 | $5.43 | $5.93 | 25,161 | — | — |
| 2022-09-21 | $5.44 | $5.94 | 68,798 | — | — |
| 2022-09-20 | $5.36 | $5.86 | 11,547 | — | — |
| 2022-09-19 | $5.38 | $5.88 | 6,199 | — | — |
| 2022-09-16 | $5.42 | $5.92 | 71,715 | — | — |
| 2022-09-15 | $5.48 | $5.98 | 32,819 | — | — |
| 2022-09-14 | $5.77 | $6.30 | 11,547 | — | — |
| 2022-09-13 | $5.87 | $6.42 | 12,763 | — | — |
| 2022-09-12 | $5.92 | $6.47 | 4,984 | — | — |
| 2022-09-09 | $5.96 | $6.51 | 5,834 | — | — |
| 2022-09-08 | $5.96 | $6.51 | 7,171 | — | — |
| 2022-09-07 | $6.00 | $6.55 | 15,802 | — | — |
| 2022-09-06 | $5.95 | $6.50 | 22,001 | — | — |
| 2022-09-02 | $5.97 | $6.52 | 10,940 | — | — |
| 2022-09-01 | $6.09 | $6.65 | 7,171 | — | — |
| 2022-08-31 | $6.25 | $6.83 | 9,846 | — | — |
| 2022-08-30 | $6.38 | $6.96 | 77,792 | — | — |
| 2022-08-29 | $6.22 | $6.79 | 14,708 | — | — |
| 2022-08-26 | $6.44 | $7.04 | 11,183 | — | — |
| 2022-08-25 | $6.38 | $6.96 | 2,188 | — | — |
| 2022-08-24 | $6.37 | $6.95 | 5,348 | — | — |
| 2022-08-23 | $6.33 | $6.92 | 7,779 | — | — |
| 2022-08-22 | $6.37 | $6.95 | 12,277 | — | — |
| 2022-08-19 | $6.34 | $6.93 | 7,050 | — | — |
| 2022-08-18 | $6.33 | $6.92 | 8,265 | — | — |
| 2022-08-17 | $6.38 | $6.96 | 3,160 | — | — |
| 2022-08-16 | $6.39 | $6.98 | 51,902 | — | — |
| 2022-08-15 | $6.41 | $7.00 | 11,912 | — | — |
| 2022-08-12 | $6.38 | $6.96 | 3,039 | — | — |
| 2022-08-11 | $6.37 | $6.95 | 4,133 | — | — |
| 2022-08-10 | $6.33 | $6.92 | 13,371 | — | — |
| 2022-08-09 | $6.33 | $6.91 | 8,265 | — | — |
| 2022-08-08 | $6.33 | $6.92 | 7,293 | — | — |
| 2022-08-05 | $6.35 | $6.94 | 10,818 | — | — |
| 2022-08-04 | $6.42 | $7.01 | 23,581 | — | — |
| 2022-08-03 | $6.38 | $6.96 | 5,956 | — | — |
| 2022-08-02 | $6.49 | $7.09 | 1,459 | — | — |
| 2022-08-01 | $6.52 | $7.12 | 8,630 | — | — |
| 2022-07-29 | $6.39 | $6.98 | 3,525 | — | — |
| 2022-07-28 | $6.38 | $6.97 | 12,034 | — | — |
| 2022-07-27 | $6.34 | $6.93 | 21,758 | — | — |
| 2022-07-26 | $6.34 | $6.93 | 6,199 | — | — |
| 2022-07-25 | $6.30 | $6.88 | 62,112 | — | — |
| 2022-07-22 | $6.43 | $7.03 | 6,442 | — | — |
| 2022-07-21 | $6.29 | $6.87 | 8,630 | — | — |
| 2022-07-20 | $6.31 | $6.89 | 16,409 | — | — |
| 2022-07-19 | $6.38 | $6.96 | 9,238 | — | — |
| 2022-07-18 | $6.35 | $6.94 | 11,183 | — | — |
| 2022-07-15 | $6.70 | $7.31 | 18,233 | — | — |
| 2022-07-14 | $6.71 | $7.33 | 14,465 | — | — |
| 2022-07-13 | $6.38 | $6.97 | 25,161 | — | — |
| 2022-07-12 | $6.87 | $7.50 | 1,702 | — | — |
| 2022-07-11 | $6.88 | $7.51 | 8,144 | — | — |
| 2022-07-08 | $6.98 | $7.63 | 4,133 | — | — |
| 2022-07-07 | $6.75 | $7.38 | 4,862 | — | — |
| 2022-07-06 | $6.75 | $7.38 | 7,293 | — | — |
| 2022-07-05 | $6.68 | $7.30 | 15,802 | — | — |
| 2022-07-01 | $7.08 | $7.74 | 29,172 | — | — |
| 2022-06-30 | $6.96 | $7.60 | 20,542 | — | — |
| 2022-06-29 | $6.92 | $7.56 | 8,041 | — | — |
| 2022-06-28 | $6.90 | $7.54 | 44,287 | — | — |
| 2022-06-27 | $6.86 | $7.49 | 54,114 | — | — |
| 2022-06-24 | $6.67 | $7.28 | 25,909 | — | — |
| 2022-06-23 | $6.62 | $7.23 | 5,488 | — | — |
| 2022-06-22 | $6.52 | $7.12 | 15,826 | — | — |
| 2022-06-21 | $6.61 | $7.22 | 231,007 | — | — |
| 2022-06-17 | $6.45 | $7.04 | 138,094 | — | — |
| 2022-06-16 | $6.66 | $7.27 | 22,973 | — | — |
| 2022-06-15 | $7.03 | $7.68 | 8,423 | — | — |
| 2022-06-14 | $7.14 | $7.80 | 29,482 | — | — |
| 2022-06-13 | $7.18 | $7.84 | 17,868 | — | — |
| 2022-06-10 | $7.28 | $7.95 | 7,020 | — | — |
| 2022-06-09 | $7.11 | $7.76 | 4,467 | — | — |
| 2022-06-08 | $7.26 | $7.92 | 2,042 | — | — |
| 2022-06-07 | $7.22 | $7.88 | 8,423 | — | — |
| 2022-06-06 | $7.22 | $7.88 | 10,338 | — | — |
| 2022-06-03 | $7.29 | $7.97 | 4,212 | — | — |
| 2022-06-02 | $7.33 | $8.00 | 10,848 | — | — |
| 2022-06-01 | $7.35 | $8.03 | 18,378 | — | — |
| 2022-05-31 | $7.29 | $7.96 | 7,530 | — | — |
| 2022-05-27 | $7.27 | $7.94 | 8,806 | — | — |
| 2022-05-26 | $7.27 | $7.94 | 3,318 | — | — |
| 2022-05-25 | $7.17 | $7.83 | 8,168 | — | — |
| 2022-05-24 | $7.15 | $7.81 | 31,269 | — | — |
| 2022-05-23 | $6.80 | $7.43 | 11,869 | — | — |
| 2022-05-20 | $6.67 | $7.28 | 11,359 | — | — |
| 2022-05-19 | $6.75 | $7.38 | 13,656 | — | — |
| 2022-05-18 | $6.75 | $7.38 | 9,827 | — | — |
| 2022-05-17 | $6.82 | $7.45 | 8,423 | — | — |
| 2022-05-16 | $6.67 | $7.28 | 11,997 | — | — |
| 2022-05-13 | $6.75 | $7.38 | 20,676 | — | — |
| 2022-05-12 | $6.68 | $7.30 | 4,212 | — | — |
| 2022-05-11 | $6.70 | $7.32 | 19,527 | — | — |
| 2022-05-10 | $6.66 | $7.27 | 22,973 | — | — |
| 2022-05-09 | $6.64 | $7.25 | 25,909 | — | — |
| 2022-05-06 | $6.85 | $7.48 | 32,162 | — | — |
| 2022-05-05 | $7.15 | $7.80 | 26,802 | — | — |
| 2022-05-04 | $7.55 | $8.25 | 33,566 | — | — |
| 2022-05-03 | $7.76 | $8.47 | 20,803 | — | — |
| 2022-05-02 | $7.79 | $8.51 | 59,858 | — | — |
| 2022-04-29 | $7.81 | $8.53 | 17,868 | — | — |
| 2022-04-28 | $7.76 | $8.48 | 10,338 | — | — |
| 2022-04-27 | $7.73 | $8.44 | 26,164 | — | — |
| 2022-04-26 | $7.56 | $8.26 | 49,264 | — | — |
| 2022-04-25 | $7.56 | $8.26 | 27,057 | — | — |
| 2022-04-22 | $7.74 | $8.45 | 15,315 | — | — |
| 2022-04-21 | $7.76 | $8.47 | 24,377 | — | — |
| 2022-04-20 | $7.84 | $8.56 | 118,184 | — | — |
| 2022-04-19 | $7.87 | $8.59 | 15,315 | — | — |
| 2022-04-18 | $7.84 | $8.56 | 22,845 | — | — |
| 2022-04-14 | $7.87 | $8.60 | 46,457 | — | — |
| 2022-04-13 | $7.98 | $8.72 | 13,656 | — | — |
| 2022-04-12 | $8.02 | $8.75 | 16,336 | — | — |
| 2022-04-11 | $7.98 | $8.72 | 41,734 | — | — |
| 2022-04-08 | $8.12 | $8.87 | 12,763 | — | — |
| 2022-04-07 | $7.94 | $8.68 | 26,291 | — | — |
| 2022-04-06 | $7.84 | $8.57 | 39,437 | — | — |
| 2022-04-05 | $7.89 | $8.62 | 24,760 | — | — |
| 2022-04-04 | $7.95 | $8.69 | 17,996 | — | — |
| 2022-04-01 | $7.98 | $8.71 | 21,952 | — | — |
| 2022-03-31 | $7.84 | $8.56 | 33,439 | — | — |
| 2022-03-30 | $8.04 | $8.78 | 3,063 | — | — |
| 2022-03-29 | $8.10 | $8.85 | 7,530 | — | — |
| 2022-03-28 | $8.11 | $8.86 | 19,017 | — | — |
| 2022-03-25 | $7.93 | $8.66 | 9,317 | — | — |
| 2022-03-24 | $7.95 | $8.69 | 3,956 | — | — |
| 2022-03-23 | $7.97 | $8.70 | 1,404 | — | — |
| 2022-03-22 | $7.90 | $8.63 | 1,532 | — | — |
| 2022-03-21 | $7.84 | $8.56 | 15,954 | — | — |
| 2022-03-18 | $8.03 | $8.77 | 40,841 | — | — |
| 2022-03-17 | $7.68 | $8.39 | 1,276 | — | — |
| 2022-03-16 | $7.66 | $8.37 | 5,105 | — | — |
| 2022-03-15 | $7.60 | $8.30 | 5,233 | — | — |
| 2022-03-14 | $7.64 | $8.34 | 9,062 | — | — |
| 2022-03-11 | $7.66 | $8.36 | 13,018 | — | — |
| 2022-03-10 | $7.62 | $8.33 | 15,698 | — | — |
| 2022-03-09 | $7.54 | $8.23 | 33,821 | — | — |
| 2022-03-08 | $7.58 | $8.27 | 13,273 | — | — |
| 2022-03-07 | $7.63 | $8.33 | 20,038 | — | — |
| 2022-03-04 | $7.72 | $8.43 | 12,125 | — | — |
| 2022-03-03 | $7.68 | $8.39 | 14,039 | — | — |
| 2022-03-02 | $7.61 | $8.31 | 6,509 | — | — |
| 2022-03-01 | $7.54 | $8.23 | 18,123 | — | — |
| 2022-02-28 | $7.64 | $8.34 | 29,354 | — | — |
| 2022-02-25 | $7.65 | $8.35 | 11,104 | — | — |
| 2022-02-24 | $7.61 | $8.31 | 12,252 | — | — |
| 2022-02-23 | $7.71 | $8.42 | 43,521 | — | — |
| 2022-02-22 | $7.84 | $8.57 | 18,506 | — | — |
| 2022-02-18 | $7.73 | $8.44 | 53,731 | — | — |
| 2022-02-17 | $7.66 | $8.36 | 8,679 | — | — |
| 2022-02-16 | $7.76 | $8.47 | 22,463 | — | — |
| 2022-02-15 | $7.61 | $8.31 | 11,997 | — | — |
| 2022-02-14 | $7.66 | $8.36 | 14,039 | — | — |
| 2022-02-11 | $7.75 | $8.46 | 13,146 | — | — |
| 2022-02-10 | $7.70 | $8.41 | 27,185 | — | — |
| 2022-02-09 | $7.64 | $8.34 | 21,952 | — | — |
| 2022-02-08 | $7.45 | $8.14 | 2,425 | — | — |
| 2022-02-07 | $7.44 | $8.13 | 7,658 | — | — |
| 2022-02-04 | $7.46 | $8.15 | 17,996 | — | — |
| 2022-02-03 | $7.44 | $8.13 | 15,698 | — | — |
| 2022-02-02 | $7.44 | $8.13 | 11,997 | — | — |
| 2022-02-01 | $7.37 | $8.04 | 15,826 | — | — |
| 2022-01-31 | $7.33 | $8.01 | 9,317 | — | — |
| 2022-01-28 | $7.17 | $7.83 | 15,315 | — | — |
| 2022-01-27 | $7.05 | $7.70 | 38,927 | — | — |
| 2022-01-26 | $7.25 | $7.92 | 22,718 | — | — |
| 2022-01-25 | $7.49 | $8.18 | 35,736 | — | — |
| 2022-01-24 | $7.41 | $8.10 | 127,118 | — | — |
| 2022-01-21 | $7.04 | $7.68 | 21,952 | — | — |
| 2022-01-20 | $7.05 | $7.70 | 16,081 | — | — |
| 2022-01-19 | $7.22 | $7.89 | 7,020 | — | — |
| 2022-01-18 | $7.29 | $7.96 | 11,104 | — | — |
| 2022-01-14 | $7.37 | $8.04 | 19,017 | — | — |
| 2022-01-13 | $7.19 | $7.86 | 7,020 | — | — |
| 2022-01-12 | $7.22 | $7.88 | 11,742 | — | — |
| 2022-01-11 | $7.22 | $7.89 | 7,530 | — | — |
| 2022-01-10 | $7.30 | $7.98 | 49,520 | — | — |
| 2022-01-07 | $7.29 | $7.96 | 27,823 | — | — |
| 2022-01-06 | $7.16 | $7.82 | 20,931 | — | — |
| 2022-01-05 | $7.02 | $7.67 | 21,186 | — | — |
| 2022-01-04 | $7.10 | $7.75 | 13,146 | — | — |
| 2022-01-03 | $7.04 | $7.68 | 16,081 | — | — |