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
- 1987-03-31 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 | $5.30 | $10.65 | 1,700 | — | — |
| 2022-12-29 | $5.40 | $10.86 | 8,000 | — | — |
| 2022-12-28 | $5.28 | $10.61 | 1,500 | — | — |
| 2022-12-27 | $5.44 | $10.94 | 1,500 | — | — |
| 2022-12-23 | $5.37 | $10.80 | 2,700 | — | — |
| 2022-12-22 | $5.40 | $10.86 | 2,000 | — | — |
| 2022-12-21 | $5.60 | $11.26 | 1,300 | — | — |
| 2022-12-20 | $5.68 | $11.42 | 1,500 | — | — |
| 2022-12-19 | $5.70 | $11.46 | 2,400 | — | — |
| 2022-12-16 | $5.77 | $11.60 | 1,100 | — | — |
| 2022-12-15 | $5.77 | $11.60 | 2,300 | — | — |
| 2022-12-14 | $5.89 | $11.84 | 1,900 | — | — |
| 2022-12-13 | $5.88 | $11.82 | 800 | — | — |
| 2022-12-12 | $5.88 | $11.82 | 4,800 | — | — |
| 2022-12-09 | $5.95 | $11.96 | 9,000 | — | — |
| 2022-12-08 | $6.05 | $12.16 | 1,000 | — | — |
| 2022-12-07 | $6.06 | $12.18 | 2,800 | — | — |
| 2022-12-06 | $6.10 | $12.26 | 0 | — | — |
| 2022-12-05 | $6.10 | $12.26 | 300 | — | — |
| 2022-12-02 | $6.20 | $12.46 | 4,000 | — | — |
| 2022-12-01 | $6.19 | $12.44 | 800 | — | — |
| 2022-11-30 | $6.38 | $12.83 | 12,800 | — | — |
| 2022-11-29 | $6.38 | $12.83 | 14,700 | — | — |
| 2022-11-28 | $6.21 | $12.48 | 2,500 | — | — |
| 2022-11-25 | $6.12 | $12.30 | 400 | — | — |
| 2022-11-23 | $6.20 | $12.46 | 600 | — | — |
| 2022-11-22 | $6.20 | $12.46 | 500 | — | — |
| 2022-11-21 | $6.20 | $12.46 | 800 | — | — |
| 2022-11-18 | $6.15 | $12.36 | 900 | — | — |
| 2022-11-17 | $6.39 | $12.85 | 1,000 | — | — |
| 2022-11-16 | $6.35 | $12.77 | 800 | — | — |
| 2022-11-15 | $6.31 | $12.69 | 900 | — | — |
| 2022-11-14 | $6.23 | $12.52 | 200 | — | — |
| 2022-11-11 | $6.23 | $12.52 | 600 | — | — |
| 2022-11-10 | $6.29 | $12.65 | 7,300 | — | — |
| 2022-11-09 | $6.35 | $12.77 | 4,200 | — | — |
| 2022-11-08 | $6.11 | $12.28 | 3,400 | — | — |
| 2022-11-07 | $6.23 | $12.52 | 2,800 | — | — |
| 2022-11-04 | $6.14 | $12.34 | 8,800 | — | — |
| 2022-11-03 | $6.15 | $12.36 | 1,300 | — | — |
| 2022-11-02 | $6.36 | $12.79 | 2,700 | — | — |
| 2022-11-01 | $6.28 | $12.63 | 400 | — | — |
| 2022-10-31 | $6.43 | $12.93 | 1,600 | — | — |
| 2022-10-28 | $6.45 | $12.97 | 3,100 | — | — |
| 2022-10-27 | $6.29 | $12.65 | 900 | — | — |
| 2022-10-26 | $6.32 | $12.71 | 1,100 | — | — |
| 2022-10-25 | $6.45 | $12.97 | 1,200 | — | — |
| 2022-10-24 | $6.23 | $12.52 | 600 | — | — |
| 2022-10-21 | $6.35 | $12.77 | 700 | — | — |
| 2022-10-20 | $6.39 | $12.85 | 900 | — | — |
| 2022-10-19 | $6.13 | $12.32 | 7,900 | — | — |
| 2022-10-18 | $6.58 | $13.23 | 31,500 | — | — |
| 2022-10-17 | $6.02 | $12.10 | 900 | — | — |
| 2022-10-14 | $6.02 | $12.10 | 600 | — | — |
| 2022-10-13 | $6.00 | $12.06 | 1,200 | — | — |
| 2022-10-12 | $6.14 | $12.34 | 800 | — | — |
| 2022-10-11 | $6.05 | $12.16 | 2,200 | — | — |
| 2022-10-10 | $6.18 | $12.42 | 800 | — | — |
| 2022-10-07 | $6.03 | $12.12 | 1,400 | — | — |
| 2022-10-06 | $6.06 | $12.18 | 1,400 | — | — |
| 2022-10-05 | $6.05 | $12.16 | 600 | — | — |
| 2022-10-04 | $6.05 | $12.16 | 1,000 | — | — |
| 2022-10-03 | $5.95 | $11.96 | 800 | — | — |
| 2022-09-30 | $5.97 | $12.00 | 1,100 | — | — |
| 2022-09-29 | $6.19 | $12.44 | 800 | — | — |
| 2022-09-28 | $6.04 | $12.14 | 1,600 | — | — |
| 2022-09-27 | $6.18 | $12.42 | 2,600 | — | — |
| 2022-09-26 | $6.16 | $12.38 | 1,300 | — | — |
| 2022-09-23 | $6.08 | $12.22 | 600 | — | — |
| 2022-09-22 | $6.29 | $12.65 | 600 | — | — |
| 2022-09-21 | $6.07 | $12.20 | 10,200 | — | — |
| 2022-09-20 | $6.25 | $12.56 | 600 | — | — |
| 2022-09-19 | $6.33 | $12.73 | 500 | — | — |
| 2022-09-16 | $6.27 | $12.61 | 1,200 | — | — |
| 2022-09-15 | $6.52 | $13.11 | 3,100 | — | — |
| 2022-09-14 | $6.45 | $12.97 | 600 | — | — |
| 2022-09-13 | $6.47 | $13.01 | 1,600 | — | — |
| 2022-09-12 | $6.75 | $13.57 | 1,400 | — | — |
| 2022-09-09 | $6.53 | $13.13 | 1,000 | — | — |
| 2022-09-08 | $6.52 | $13.11 | 4,800 | — | — |
| 2022-09-07 | $6.64 | $13.35 | 1,800 | — | — |
| 2022-09-06 | $6.47 | $13.01 | 2,800 | — | — |
| 2022-09-02 | $6.80 | $13.67 | 5,700 | — | — |
| 2022-09-01 | $6.51 | $13.09 | 1,200 | — | — |
| 2022-08-31 | $6.47 | $13.01 | 1,300 | — | — |
| 2022-08-30 | $6.54 | $13.15 | 6,800 | — | — |
| 2022-08-29 | $6.34 | $12.75 | 1,900 | — | — |
| 2022-08-26 | $6.30 | $12.67 | 400 | — | — |
| 2022-08-25 | $6.30 | $12.67 | 3,000 | — | — |
| 2022-08-24 | $6.31 | $12.69 | 2,500 | — | — |
| 2022-08-23 | $6.15 | $12.36 | 800 | — | — |
| 2022-08-22 | $6.09 | $12.24 | 400 | — | — |
| 2022-08-19 | $6.22 | $12.50 | 200 | — | — |
| 2022-08-18 | $6.51 | $13.09 | 400 | — | — |
| 2022-08-17 | $6.41 | $12.89 | 1,000 | — | — |
| 2022-08-16 | $6.50 | $13.07 | 8,500 | — | — |
| 2022-08-15 | $6.50 | $13.07 | 1,700 | — | — |
| 2022-08-12 | $6.37 | $12.81 | 2,100 | — | — |
| 2022-08-11 | $6.45 | $12.97 | 700 | — | — |
| 2022-08-10 | $6.35 | $12.77 | 3,900 | — | — |
| 2022-08-09 | $6.28 | $12.63 | 1,600 | — | — |
| 2022-08-08 | $6.39 | $12.85 | 1,400 | — | — |
| 2022-08-05 | $6.62 | $13.31 | 1,700 | — | — |
| 2022-08-04 | $6.39 | $12.85 | 1,200 | — | — |
| 2022-08-03 | $6.47 | $13.01 | 3,300 | — | — |
| 2022-08-02 | $6.31 | $12.69 | 500 | — | — |
| 2022-08-01 | $6.34 | $12.75 | 7,500 | — | — |
| 2022-07-29 | $6.27 | $12.61 | 2,000 | — | — |
| 2022-07-28 | $6.30 | $12.67 | 400 | — | — |
| 2022-07-27 | $6.22 | $12.50 | 2,900 | — | — |
| 2022-07-26 | $6.05 | $12.16 | 700 | — | — |
| 2022-07-25 | $6.25 | $12.56 | 800 | — | — |
| 2022-07-22 | $6.25 | $12.56 | 1,100 | — | — |
| 2022-07-21 | $6.33 | $12.73 | 1,700 | — | — |
| 2022-07-20 | $6.20 | $12.46 | 1,400 | — | — |
| 2022-07-19 | $6.05 | $12.16 | 19,900 | — | — |
| 2022-07-18 | $5.94 | $11.94 | 1,700 | — | — |
| 2022-07-15 | $5.97 | $12.00 | 800 | — | — |
| 2022-07-14 | $5.97 | $12.00 | 600 | — | — |
| 2022-07-13 | $6.07 | $12.20 | 1,100 | — | — |
| 2022-07-12 | $5.94 | $11.94 | 1,900 | — | — |
| 2022-07-11 | $6.06 | $12.18 | 7,000 | — | — |
| 2022-07-08 | $5.94 | $11.94 | 5,900 | — | — |
| 2022-07-07 | $6.02 | $12.10 | 1,200 | — | — |
| 2022-07-06 | $5.90 | $11.86 | 9,200 | — | — |
| 2022-07-05 | $5.84 | $11.74 | 5,200 | — | — |
| 2022-07-01 | $5.76 | $11.58 | 800 | — | — |
| 2022-06-30 | $5.70 | $11.46 | 2,500 | — | — |
| 2022-06-29 | $5.92 | $11.90 | 800 | — | — |
| 2022-06-28 | $5.84 | $11.74 | 2,500 | — | — |
| 2022-06-27 | $5.88 | $11.82 | 0 | — | — |
| 2022-06-24 | $5.88 | $11.82 | 4,700 | — | — |
| 2022-06-23 | $5.94 | $11.94 | 2,300 | — | — |
| 2022-06-22 | $5.95 | $11.96 | 7,800 | — | — |
| 2022-06-21 | $5.87 | $11.80 | 2,100 | — | — |
| 2022-06-17 | $5.86 | $11.78 | 2,800 | — | — |
| 2022-06-16 | $5.76 | $11.58 | 4,800 | — | — |
| 2022-06-15 | $5.83 | $11.72 | 2,600 | — | — |
| 2022-06-14 | $5.96 | $11.98 | 15,400 | — | — |
| 2022-06-13 | $5.90 | $11.86 | 46,300 | — | — |
| 2022-06-10 | $6.17 | $12.40 | 4,000 | — | — |
| 2022-06-09 | $6.32 | $12.71 | 149,500 | — | — |
| 2022-06-08 | $6.15 | $12.36 | 300 | — | — |
| 2022-06-07 | $6.13 | $12.32 | 0 | — | — |
| 2022-06-06 | $6.13 | $12.32 | 4,400 | — | — |
| 2022-06-03 | $6.08 | $12.22 | 0 | — | — |
| 2022-06-02 | $6.08 | $12.22 | 2,000 | — | — |
| 2022-06-01 | $6.06 | $12.18 | 2,000 | — | — |
| 2022-05-31 | $5.91 | $11.88 | 13,600 | — | — |
| 2022-05-27 | $6.10 | $12.26 | 8,800 | — | — |
| 2022-05-26 | $5.79 | $11.64 | 1,700 | — | — |
| 2022-05-25 | $5.62 | $11.30 | 5,300 | — | — |
| 2022-05-24 | $5.87 | $11.80 | 1,700 | — | — |
| 2022-05-23 | $5.69 | $11.44 | 3,600 | — | — |
| 2022-05-20 | $5.78 | $11.62 | 900 | — | — |
| 2022-05-19 | $5.77 | $11.60 | 1,700 | — | — |
| 2022-05-18 | $5.86 | $11.78 | 700 | — | — |
| 2022-05-17 | $5.82 | $11.70 | 12,000 | — | — |
| 2022-05-16 | $5.30 | $10.65 | 9,500 | — | — |
| 2022-05-13 | $5.60 | $11.26 | 600 | — | — |
| 2022-05-12 | $5.68 | $11.42 | 2,000 | — | — |
| 2022-05-11 | $5.68 | $11.42 | 3,100 | — | — |
| 2022-05-10 | $5.74 | $11.54 | 1,000 | — | — |
| 2022-05-09 | $5.73 | $11.52 | 2,500 | — | — |
| 2022-05-06 | $5.75 | $11.56 | 900 | — | — |
| 2022-05-05 | $5.91 | $11.88 | 7,600 | — | — |
| 2022-05-04 | $6.08 | $12.22 | 3,100 | — | — |
| 2022-05-03 | $6.10 | $12.26 | 200 | — | — |
| 2022-05-02 | $6.10 | $12.26 | 1,900 | — | — |
| 2022-04-29 | $5.96 | $11.98 | 8,400 | — | — |
| 2022-04-28 | $5.90 | $11.86 | 3,600 | — | — |
| 2022-04-27 | $6.07 | $12.20 | 600 | — | — |
| 2022-04-26 | $6.08 | $12.22 | 3,100 | — | — |
| 2022-04-25 | $6.08 | $12.22 | 5,200 | — | — |
| 2022-04-22 | $6.07 | $12.20 | 0 | — | — |
| 2022-04-21 | $6.07 | $12.20 | 2,400 | — | — |
| 2022-04-20 | $6.25 | $12.56 | 5,300 | — | — |
| 2022-04-19 | $6.35 | $12.77 | 3,800 | — | — |
| 2022-04-18 | $6.34 | $12.75 | 1,800 | — | — |
| 2022-04-14 | $6.34 | $12.75 | 4,900 | — | — |
| 2022-04-13 | $6.37 | $12.81 | 2,000 | — | — |
| 2022-04-12 | $6.10 | $12.26 | 68,400 | — | — |
| 2022-04-11 | $6.02 | $12.10 | 17,000 | — | — |
| 2022-04-08 | $6.01 | $12.08 | 1,300 | — | — |
| 2022-04-07 | $6.25 | $12.56 | 2,600 | — | — |
| 2022-04-06 | $6.26 | $12.58 | 2,500 | — | — |
| 2022-04-05 | $6.22 | $12.50 | 3,700 | — | — |
| 2022-04-04 | $6.42 | $12.91 | 3,000 | — | — |
| 2022-04-01 | $6.42 | $12.91 | 1,100 | — | — |
| 2022-03-31 | $6.39 | $12.85 | 0 | — | — |
| 2022-03-30 | $6.39 | $12.85 | 400 | — | — |
| 2022-03-29 | $6.17 | $12.40 | 4,300 | — | — |
| 2022-03-28 | $6.11 | $12.28 | 1,100 | — | — |
| 2022-03-25 | $6.44 | $12.95 | 1,300 | — | — |
| 2022-03-24 | $6.45 | $12.97 | 3,300 | — | — |
| 2022-03-23 | $6.47 | $13.01 | 3,800 | — | — |
| 2022-03-22 | $6.31 | $12.69 | 4,800 | — | — |
| 2022-03-21 | $6.28 | $12.63 | 8,000 | — | — |
| 2022-03-18 | $6.16 | $12.38 | 7,000 | — | — |
| 2022-03-17 | $6.08 | $12.22 | 1,500 | — | — |
| 2022-03-16 | $5.92 | $11.90 | 2,500 | — | — |
| 2022-03-15 | $5.92 | $11.90 | 1,400 | — | — |
| 2022-03-14 | $5.91 | $11.88 | 2,400 | — | — |
| 2022-03-11 | $5.91 | $11.88 | 4,100 | — | — |
| 2022-03-10 | $6.00 | $12.06 | 3,400 | — | — |
| 2022-03-09 | $6.12 | $12.30 | 10,000 | — | — |
| 2022-03-08 | $6.13 | $12.32 | 2,800 | — | — |
| 2022-03-07 | $6.20 | $12.46 | 2,100 | — | — |
| 2022-03-04 | $6.25 | $12.56 | 9,700 | — | — |
| 2022-03-03 | $6.27 | $12.61 | 1,000 | — | — |
| 2022-03-02 | $6.48 | $13.03 | 6,700 | — | — |
| 2022-03-01 | $6.39 | $12.85 | 8,600 | — | — |
| 2022-02-28 | $6.67 | $13.41 | 9,500 | — | — |
| 2022-02-25 | $6.50 | $13.07 | 4,600 | — | — |
| 2022-02-24 | $6.27 | $12.61 | 2,200 | — | — |
| 2022-02-23 | $6.34 | $12.75 | 3,000 | — | — |
| 2022-02-22 | $6.45 | $12.97 | 2,900 | — | — |
| 2022-02-18 | $6.50 | $13.07 | 3,100 | — | — |
| 2022-02-17 | $6.39 | $12.85 | 2,100 | — | — |
| 2022-02-16 | $6.38 | $12.83 | 5,800 | — | — |
| 2022-02-15 | $6.09 | $12.24 | 5,900 | — | — |
| 2022-02-14 | $6.17 | $12.40 | 1,400 | — | — |
| 2022-02-11 | $6.20 | $12.46 | 11,200 | — | — |
| 2022-02-10 | $6.16 | $12.38 | 1,700 | — | — |
| 2022-02-09 | $6.17 | $12.40 | 1,200 | — | — |
| 2022-02-08 | $6.25 | $12.56 | 23,000 | — | — |
| 2022-02-07 | $6.11 | $12.28 | 4,700 | — | — |
| 2022-02-04 | $6.19 | $12.44 | 2,700 | — | — |
| 2022-02-03 | $6.24 | $12.54 | 1,100 | — | — |
| 2022-02-02 | $6.18 | $12.42 | 13,300 | — | — |
| 2022-02-01 | $6.29 | $12.65 | 2,400 | — | — |
| 2022-01-31 | $6.06 | $12.18 | 10,300 | — | — |
| 2022-01-28 | $6.01 | $12.08 | 4,800 | — | — |
| 2022-01-27 | $5.98 | $12.02 | 1,200 | — | — |
| 2022-01-26 | $6.02 | $12.10 | 34,800 | — | — |
| 2022-01-25 | $6.02 | $12.10 | 2,500 | — | — |
| 2022-01-24 | $5.85 | $11.76 | 12,500 | — | — |
| 2022-01-21 | $6.02 | $12.10 | 12,000 | — | — |
| 2022-01-20 | $6.17 | $12.40 | 4,600 | — | — |
| 2022-01-19 | $6.26 | $12.58 | 57,900 | — | — |
| 2022-01-18 | $6.50 | $13.07 | 15,500 | — | — |
| 2022-01-14 | $6.44 | $12.95 | 23,800 | — | — |
| 2022-01-13 | $6.26 | $12.58 | 10,900 | — | — |
| 2022-01-12 | $6.38 | $12.83 | 7,000 | — | — |
| 2022-01-11 | $6.40 | $12.87 | 2,300 | — | — |
| 2022-01-10 | $6.59 | $13.25 | 3,900 | — | — |
| 2022-01-07 | $6.58 | $13.23 | 1,500 | — | — |
| 2022-01-06 | $6.42 | $12.91 | 30,900 | — | — |
| 2022-01-05 | $6.65 | $13.37 | 5,900 | — | — |
| 2022-01-04 | $6.38 | $12.83 | 21,800 | — | — |
| 2022-01-03 | $6.62 | $13.31 | 67,300 | — | — |