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
- 1996-08-22 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 | $6.32 | $8.24 | 38,400 | — | — |
| 2022-12-29 | $5.95 | $7.76 | 29,400 | — | — |
| 2022-12-28 | $6.09 | $7.94 | 26,300 | — | — |
| 2022-12-27 | $6.35 | $8.28 | 8,300 | — | — |
| 2022-12-23 | $6.18 | $8.06 | 13,600 | — | — |
| 2022-12-22 | $6.20 | $8.08 | 2,300 | — | — |
| 2022-12-21 | $6.03 | $7.86 | 14,200 | — | — |
| 2022-12-20 | $6.00 | $7.82 | 21,600 | — | — |
| 2022-12-19 | $6.26 | $8.16 | 17,300 | — | — |
| 2022-12-16 | $6.31 | $8.23 | 22,900 | — | — |
| 2022-12-15 | $6.19 | $8.07 | 43,300 | — | — |
| 2022-12-14 | $6.10 | $7.95 | 14,200 | — | — |
| 2022-12-13 | $6.23 | $8.12 | 32,700 | — | — |
| 2022-12-12 | $6.43 | $8.38 | 12,500 | — | — |
| 2022-12-09 | $6.74 | $8.79 | 17,500 | — | — |
| 2022-12-08 | $6.56 | $8.55 | 17,700 | — | — |
| 2022-12-07 | $6.40 | $8.34 | 51,100 | — | — |
| 2022-12-06 | $6.26 | $8.16 | 36,800 | — | — |
| 2022-12-05 | $6.05 | $7.89 | 8,600 | — | — |
| 2022-12-02 | $6.14 | $8.01 | 61,000 | — | — |
| 2022-12-01 | $6.33 | $8.25 | 3,200 | — | — |
| 2022-11-30 | $6.35 | $8.28 | 40,100 | — | — |
| 2022-11-29 | $6.10 | $7.95 | 39,900 | — | — |
| 2022-11-28 | $6.01 | $7.84 | 61,100 | — | — |
| 2022-11-25 | $6.32 | $8.24 | 62,300 | — | — |
| 2022-11-23 | $6.20 | $8.08 | 7,100 | — | — |
| 2022-11-22 | $6.28 | $8.19 | 66,000 | — | — |
| 2022-11-21 | $6.27 | $8.17 | 94,400 | — | — |
| 2022-11-18 | $5.77 | $7.52 | 10,500 | — | — |
| 2022-11-17 | $5.99 | $7.81 | 53,900 | — | — |
| 2022-11-16 | $5.95 | $7.76 | 70,000 | — | — |
| 2022-11-15 | $6.19 | $8.07 | 85,200 | — | — |
| 2022-11-14 | $5.68 | $7.41 | 225,100 | — | — |
| 2022-11-11 | $5.50 | $7.17 | 288,100 | — | — |
| 2022-11-10 | $4.17 | $5.44 | 10,900 | — | — |
| 2022-11-09 | $4.05 | $5.28 | 9,000 | — | — |
| 2022-11-08 | $4.15 | $5.41 | 11,700 | — | — |
| 2022-11-07 | $4.06 | $5.29 | 5,200 | — | — |
| 2022-11-04 | $4.00 | $5.22 | 29,600 | — | — |
| 2022-11-03 | $4.08 | $5.32 | 11,100 | — | — |
| 2022-11-02 | $4.28 | $5.58 | 13,100 | — | — |
| 2022-11-01 | $4.30 | $5.61 | 42,500 | — | — |
| 2022-10-31 | $4.06 | $5.29 | 59,400 | — | — |
| 2022-10-28 | $4.08 | $5.32 | 4,000 | — | — |
| 2022-10-27 | $4.14 | $5.40 | 58,800 | — | — |
| 2022-10-26 | $4.10 | $5.35 | 33,400 | — | — |
| 2022-10-25 | $3.77 | $4.92 | 196,100 | — | — |
| 2022-10-24 | $3.77 | $4.92 | 13,700 | — | — |
| 2022-10-21 | $3.76 | $4.90 | 48,100 | — | — |
| 2022-10-20 | $3.85 | $5.02 | 31,900 | — | — |
| 2022-10-19 | $3.81 | $4.97 | 14,100 | — | — |
| 2022-10-18 | $3.74 | $4.88 | 31,100 | — | — |
| 2022-10-17 | $4.20 | $5.48 | 28,600 | — | — |
| 2022-10-14 | $3.96 | $5.16 | 26,400 | — | — |
| 2022-10-13 | $4.00 | $5.22 | 40,100 | — | — |
| 2022-10-12 | $3.75 | $4.89 | 8,500 | — | — |
| 2022-10-11 | $4.08 | $5.32 | 49,400 | — | — |
| 2022-10-10 | $4.02 | $5.24 | 18,500 | — | — |
| 2022-10-07 | $3.87 | $5.05 | 3,200 | — | — |
| 2022-10-06 | $3.96 | $5.16 | 16,800 | — | — |
| 2022-10-05 | $3.90 | $5.08 | 9,900 | — | — |
| 2022-10-04 | $3.77 | $4.92 | 11,800 | — | — |
| 2022-10-03 | $3.65 | $4.76 | 47,500 | — | — |
| 2022-09-30 | $3.65 | $4.76 | 12,800 | — | — |
| 2022-09-29 | $3.86 | $5.03 | 8,900 | — | — |
| 2022-09-28 | $4.05 | $5.28 | 1,800 | — | — |
| 2022-09-27 | $3.99 | $5.20 | 2,600 | — | — |
| 2022-09-26 | $4.06 | $5.29 | 17,700 | — | — |
| 2022-09-23 | $4.22 | $5.50 | 31,400 | — | — |
| 2022-09-22 | $4.46 | $5.81 | 7,700 | — | — |
| 2022-09-21 | $4.58 | $5.97 | 3,100 | — | — |
| 2022-09-20 | $4.56 | $5.95 | 3,600 | — | — |
| 2022-09-19 | $4.57 | $5.96 | 4,300 | — | — |
| 2022-09-16 | $4.59 | $5.98 | 25,700 | — | — |
| 2022-09-15 | $4.51 | $5.88 | 3,500 | — | — |
| 2022-09-14 | $4.52 | $5.89 | 7,100 | — | — |
| 2022-09-13 | $4.59 | $5.98 | 4,400 | — | — |
| 2022-09-12 | $4.60 | $6.00 | 2,900 | — | — |
| 2022-09-09 | $4.51 | $5.88 | 5,300 | — | — |
| 2022-09-08 | $4.87 | $6.35 | 40,600 | — | — |
| 2022-09-07 | $4.50 | $5.87 | 41,200 | — | — |
| 2022-09-06 | $4.43 | $5.78 | 10,200 | — | — |
| 2022-09-02 | $4.59 | $5.98 | 8,700 | — | — |
| 2022-09-01 | $4.57 | $5.96 | 3,700 | — | — |
| 2022-08-31 | $4.61 | $6.01 | 2,600 | — | — |
| 2022-08-30 | $4.51 | $5.88 | 13,800 | — | — |
| 2022-08-29 | $4.50 | $5.87 | 20,700 | — | — |
| 2022-08-26 | $4.50 | $5.87 | 4,800 | — | — |
| 2022-08-25 | $4.62 | $6.02 | 12,900 | — | — |
| 2022-08-24 | $4.54 | $5.92 | 2,800 | — | — |
| 2022-08-23 | $4.33 | $5.65 | 12,400 | — | — |
| 2022-08-22 | $4.46 | $5.81 | 14,400 | — | — |
| 2022-08-19 | $4.46 | $5.81 | 15,600 | — | — |
| 2022-08-18 | $4.60 | $6.00 | 31,400 | — | — |
| 2022-08-17 | $4.77 | $6.22 | 26,800 | — | — |
| 2022-08-16 | $4.41 | $5.75 | 8,200 | — | — |
| 2022-08-15 | $4.55 | $5.93 | 11,000 | — | — |
| 2022-08-12 | $4.55 | $5.93 | 9,000 | — | — |
| 2022-08-11 | $4.55 | $5.93 | 18,000 | — | — |
| 2022-08-10 | $4.50 | $5.87 | 5,900 | — | — |
| 2022-08-09 | $4.58 | $5.97 | 3,600 | — | — |
| 2022-08-08 | $4.68 | $6.10 | 7,800 | — | — |
| 2022-08-05 | $4.68 | $6.10 | 12,200 | — | — |
| 2022-08-04 | $4.80 | $6.26 | 63,400 | — | — |
| 2022-08-03 | $4.37 | $5.70 | 35,000 | — | — |
| 2022-08-02 | $4.30 | $5.61 | 3,900 | — | — |
| 2022-08-01 | $4.30 | $5.61 | 6,700 | — | — |
| 2022-07-29 | $4.50 | $5.87 | 3,100 | — | — |
| 2022-07-28 | $4.42 | $5.76 | 5,800 | — | — |
| 2022-07-27 | $4.40 | $5.74 | 4,900 | — | — |
| 2022-07-26 | $4.40 | $5.74 | 7,800 | — | — |
| 2022-07-25 | $4.32 | $5.63 | 3,800 | — | — |
| 2022-07-22 | $4.30 | $5.61 | 13,900 | — | — |
| 2022-07-21 | $4.29 | $5.59 | 9,300 | — | — |
| 2022-07-20 | $4.38 | $5.71 | 18,100 | — | — |
| 2022-07-19 | $4.45 | $5.80 | 22,000 | — | — |
| 2022-07-18 | $4.00 | $5.22 | 15,100 | — | — |
| 2022-07-15 | $3.72 | $4.85 | 9,400 | — | — |
| 2022-07-14 | $3.80 | $4.95 | 2,200 | — | — |
| 2022-07-13 | $3.96 | $5.16 | 6,100 | — | — |
| 2022-07-12 | $3.82 | $4.98 | 10,500 | — | — |
| 2022-07-11 | $3.82 | $4.98 | 28,600 | — | — |
| 2022-07-08 | $3.78 | $4.93 | 42,800 | — | — |
| 2022-07-07 | $3.76 | $4.90 | 15,500 | — | — |
| 2022-07-06 | $3.62 | $4.72 | 69,900 | — | — |
| 2022-07-05 | $3.78 | $4.93 | 63,400 | — | — |
| 2022-07-01 | $4.00 | $5.22 | 4,000 | — | — |
| 2022-06-30 | $3.98 | $5.19 | 4,600 | — | — |
| 2022-06-29 | $4.01 | $5.23 | 12,100 | — | — |
| 2022-06-28 | $4.08 | $5.32 | 7,300 | — | — |
| 2022-06-27 | $4.07 | $5.31 | 3,100 | — | — |
| 2022-06-24 | $4.15 | $5.41 | 55,900 | — | — |
| 2022-06-23 | $3.99 | $5.20 | 22,400 | — | — |
| 2022-06-22 | $4.16 | $5.42 | 10,000 | — | — |
| 2022-06-21 | $3.92 | $5.11 | 22,400 | — | — |
| 2022-06-17 | $4.14 | $5.40 | 16,000 | — | — |
| 2022-06-16 | $4.36 | $5.68 | 18,000 | — | — |
| 2022-06-15 | $4.31 | $5.62 | 24,300 | — | — |
| 2022-06-14 | $3.93 | $5.12 | 38,000 | — | — |
| 2022-06-13 | $3.88 | $5.06 | 27,900 | — | — |
| 2022-06-10 | $4.30 | $5.61 | 9,200 | — | — |
| 2022-06-09 | $4.53 | $5.91 | 36,600 | — | — |
| 2022-06-08 | $4.71 | $6.14 | 46,000 | — | — |
| 2022-06-07 | $4.77 | $6.22 | 84,700 | — | — |
| 2022-06-06 | $4.74 | $6.18 | 68,000 | — | — |
| 2022-06-03 | $4.45 | $5.80 | 70,700 | — | — |
| 2022-06-02 | $4.32 | $5.63 | 75,700 | — | — |
| 2022-06-01 | $4.26 | $5.55 | 88,200 | — | — |
| 2022-05-31 | $4.22 | $5.50 | 142,400 | — | — |
| 2022-05-27 | $4.32 | $5.63 | 69,800 | — | — |
| 2022-05-26 | $4.24 | $5.53 | 451,800 | — | — |
| 2022-05-25 | $4.27 | $5.57 | 15,200 | — | — |
| 2022-05-24 | $4.22 | $5.50 | 16,700 | — | — |
| 2022-05-23 | $4.41 | $5.75 | 176,200 | — | — |
| 2022-05-20 | $4.46 | $5.81 | 120,800 | — | — |
| 2022-05-19 | $4.70 | $6.13 | 74,300 | — | — |
| 2022-05-18 | $4.90 | $6.39 | 55,700 | — | — |
| 2022-05-17 | $4.92 | $6.41 | 115,200 | — | — |
| 2022-05-16 | $4.76 | $6.21 | 33,400 | — | — |
| 2022-05-13 | $4.89 | $6.38 | 75,900 | — | — |
| 2022-05-12 | $4.97 | $6.48 | 80,200 | — | — |
| 2022-05-11 | $5.01 | $6.53 | 225,600 | — | — |
| 2022-05-10 | $5.69 | $7.42 | 110,100 | — | — |
| 2022-05-09 | $5.58 | $7.28 | 84,600 | — | — |
| 2022-05-06 | $5.92 | $7.72 | 144,400 | — | — |
| 2022-05-05 | $6.21 | $8.10 | 64,700 | — | — |
| 2022-05-04 | $6.08 | $7.93 | 26,400 | — | — |
| 2022-05-03 | $6.04 | $7.88 | 72,800 | — | — |
| 2022-05-02 | $6.79 | $8.85 | 100,100 | — | — |
| 2022-04-29 | $6.60 | $8.61 | 60,600 | — | — |
| 2022-04-28 | $6.35 | $8.28 | 36,600 | — | — |
| 2022-04-27 | $6.22 | $8.11 | 196,700 | — | — |
| 2022-04-26 | $6.66 | $8.68 | 37,900 | — | — |
| 2022-04-25 | $6.63 | $8.64 | 32,000 | — | — |
| 2022-04-22 | $6.69 | $8.72 | 33,800 | — | — |
| 2022-04-21 | $7.32 | $9.54 | 110,700 | — | — |
| 2022-04-20 | $7.94 | $10.35 | 25,200 | — | — |
| 2022-04-19 | $8.08 | $10.53 | 41,800 | — | — |
| 2022-04-18 | $8.39 | $10.94 | 32,100 | — | — |
| 2022-04-14 | $8.48 | $11.06 | 40,600 | — | — |
| 2022-04-13 | $8.47 | $11.04 | 228,600 | — | — |
| 2022-04-12 | $7.74 | $10.09 | 57,600 | — | — |
| 2022-04-11 | $7.44 | $9.70 | 9,700 | — | — |
| 2022-04-08 | $7.40 | $9.65 | 145,100 | — | — |
| 2022-04-07 | $7.50 | $9.78 | 266,900 | — | — |
| 2022-04-06 | $7.27 | $9.48 | 31,600 | — | — |
| 2022-04-05 | $7.40 | $9.65 | 15,900 | — | — |
| 2022-04-04 | $7.41 | $9.66 | 17,300 | — | — |
| 2022-04-01 | $7.20 | $9.39 | 578,000 | — | — |
| 2022-03-31 | $7.06 | $9.20 | 19,300 | — | — |
| 2022-03-30 | $7.10 | $9.26 | 16,400 | — | — |
| 2022-03-29 | $7.25 | $9.45 | 16,600 | — | — |
| 2022-03-28 | $7.29 | $9.50 | 2,500 | — | — |
| 2022-03-25 | $7.11 | $9.27 | 8,300 | — | — |
| 2022-03-24 | $7.20 | $9.39 | 56,700 | — | — |
| 2022-03-23 | $7.11 | $9.27 | 14,800 | — | — |
| 2022-03-22 | $7.29 | $9.50 | 11,300 | — | — |
| 2022-03-21 | $7.51 | $9.79 | 3,600 | — | — |
| 2022-03-18 | $7.43 | $9.69 | 14,000 | — | — |
| 2022-03-17 | $7.26 | $9.47 | 7,100 | — | — |
| 2022-03-16 | $7.11 | $9.27 | 5,100 | — | — |
| 2022-03-15 | $7.01 | $9.14 | 95,400 | — | — |
| 2022-03-14 | $7.31 | $9.53 | 12,100 | — | — |
| 2022-03-11 | $7.30 | $9.52 | 36,400 | — | — |
| 2022-03-10 | $7.85 | $10.23 | 28,600 | — | — |
| 2022-03-09 | $8.19 | $10.68 | 12,600 | — | — |
| 2022-03-08 | $8.02 | $10.46 | 39,500 | — | — |
| 2022-03-07 | $8.00 | $10.43 | 12,900 | — | — |
| 2022-03-04 | $8.71 | $11.36 | 1,400 | — | — |
| 2022-03-03 | $8.72 | $11.37 | 7,200 | — | — |
| 2022-03-02 | $9.10 | $11.86 | 4,500 | — | — |
| 2022-03-01 | $8.97 | $11.70 | 6,500 | — | — |
| 2022-02-28 | $9.01 | $11.75 | 9,100 | — | — |
| 2022-02-25 | $9.03 | $11.77 | 6,900 | — | — |
| 2022-02-24 | $9.21 | $12.01 | 10,100 | — | — |
| 2022-02-23 | $9.18 | $11.97 | 1,900 | — | — |
| 2022-02-22 | $9.32 | $12.15 | 5,300 | — | — |
| 2022-02-18 | $9.53 | $12.43 | 7,200 | — | — |
| 2022-02-17 | $9.70 | $12.65 | 4,900 | — | — |
| 2022-02-16 | $9.80 | $12.78 | 1,600 | — | — |
| 2022-02-15 | $9.80 | $12.78 | 44,200 | — | — |
| 2022-02-14 | $10.05 | $13.10 | 25,700 | — | — |
| 2022-02-11 | $10.46 | $13.64 | 10,700 | — | — |
| 2022-02-10 | $10.58 | $13.79 | 9,700 | — | — |
| 2022-02-09 | $10.51 | $13.70 | 28,400 | — | — |
| 2022-02-08 | $10.57 | $13.78 | 9,600 | — | — |
| 2022-02-07 | $10.12 | $13.19 | 11,500 | — | — |
| 2022-02-04 | $10.15 | $13.23 | 12,500 | — | — |
| 2022-02-03 | $8.87 | $11.56 | 13,400 | — | — |
| 2022-02-02 | $9.26 | $12.07 | 17,600 | — | — |
| 2022-02-01 | $9.64 | $12.57 | 7,500 | — | — |
| 2022-01-31 | $8.99 | $11.72 | 68,400 | — | — |
| 2022-01-28 | $8.50 | $11.08 | 15,500 | — | — |
| 2022-01-27 | $8.80 | $11.47 | 62,600 | — | — |
| 2022-01-26 | $9.01 | $11.75 | 25,700 | — | — |
| 2022-01-25 | $8.35 | $10.89 | 47,800 | — | — |
| 2022-01-24 | $8.65 | $11.28 | 23,500 | — | — |
| 2022-01-21 | $8.78 | $11.45 | 38,700 | — | — |
| 2022-01-20 | $8.96 | $11.68 | 33,800 | — | — |
| 2022-01-19 | $9.60 | $12.52 | 15,200 | — | — |
| 2022-01-18 | $9.92 | $12.93 | 14,400 | — | — |
| 2022-01-14 | $9.75 | $12.71 | 7,600 | — | — |
| 2022-01-13 | $9.67 | $12.61 | 11,700 | — | — |
| 2022-01-12 | $9.79 | $12.76 | 11,500 | — | — |
| 2022-01-11 | $9.69 | $12.63 | 28,400 | — | — |
| 2022-01-10 | $9.95 | $12.97 | 17,500 | — | — |
| 2022-01-07 | $10.10 | $13.17 | 11,700 | — | — |
| 2022-01-06 | $10.51 | $13.70 | 58,600 | — | — |
| 2022-01-05 | $10.15 | $13.23 | 18,100 | — | — |
| 2022-01-04 | $10.40 | $13.56 | 15,000 | — | — |
| 2022-01-03 | $10.78 | $14.06 | 18,000 | — | — |