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
- 1994-12-09 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 | $5.45 | $15.21 | 144,400 | — | — |
| 2022-12-29 | $5.25 | $14.65 | 83,800 | — | — |
| 2022-12-28 | $5.26 | $14.68 | 156,600 | — | — |
| 2022-12-27 | $5.20 | $14.51 | 183,200 | — | — |
| 2022-12-23 | $4.90 | $13.68 | 132,800 | — | — |
| 2022-12-22 | $4.64 | $12.95 | 65,100 | — | — |
| 2022-12-21 | $4.56 | $12.73 | 131,400 | — | — |
| 2022-12-20 | $4.53 | $12.64 | 101,100 | — | — |
| 2022-12-19 | $4.26 | $11.89 | 88,600 | — | — |
| 2022-12-16 | $4.24 | $11.84 | 86,700 | — | — |
| 2022-12-15 | $4.25 | $11.86 | 113,200 | — | — |
| 2022-12-14 | $4.38 | $12.23 | 194,800 | — | — |
| 2022-12-13 | $4.34 | $12.11 | 170,800 | — | — |
| 2022-12-12 | $4.60 | $12.84 | 104,600 | — | — |
| 2022-12-09 | $4.45 | $12.42 | 70,300 | — | — |
| 2022-12-08 | $4.61 | $12.87 | 91,700 | — | — |
| 2022-12-07 | $4.56 | $12.73 | 93,200 | — | — |
| 2022-12-06 | $4.42 | $12.34 | 164,200 | — | — |
| 2022-12-05 | $4.56 | $12.73 | 143,600 | — | — |
| 2022-12-02 | $4.71 | $13.15 | 175,800 | — | — |
| 2022-12-01 | $4.43 | $12.37 | 136,700 | — | — |
| 2022-11-30 | $4.43 | $12.37 | 74,800 | — | — |
| 2022-11-29 | $4.48 | $12.51 | 124,100 | — | — |
| 2022-11-28 | $4.30 | $12.00 | 156,700 | — | — |
| 2022-11-25 | $4.36 | $12.17 | 213,600 | — | — |
| 2022-11-23 | $4.23 | $11.81 | 148,800 | — | — |
| 2022-11-22 | $4.19 | $11.70 | 88,700 | — | — |
| 2022-11-21 | $4.01 | $11.19 | 116,200 | — | — |
| 2022-11-18 | $4.04 | $11.28 | 57,800 | — | — |
| 2022-11-17 | $3.92 | $10.94 | 196,700 | — | — |
| 2022-11-16 | $4.06 | $11.33 | 102,400 | — | — |
| 2022-11-15 | $3.99 | $11.14 | 95,400 | — | — |
| 2022-11-14 | $4.05 | $11.30 | 263,600 | — | — |
| 2022-11-11 | $3.90 | $10.89 | 150,500 | — | — |
| 2022-11-10 | $3.97 | $11.08 | 147,900 | — | — |
| 2022-11-09 | $4.02 | $11.22 | 67,400 | — | — |
| 2022-11-08 | $4.13 | $11.53 | 83,200 | — | — |
| 2022-11-07 | $4.14 | $11.56 | 118,200 | — | — |
| 2022-11-04 | $4.25 | $11.86 | 131,300 | — | — |
| 2022-11-03 | $4.25 | $11.86 | 91,700 | — | — |
| 2022-11-02 | $4.12 | $11.50 | 106,100 | — | — |
| 2022-11-01 | $4.25 | $11.86 | 217,600 | — | — |
| 2022-10-31 | $4.17 | $11.64 | 82,500 | — | — |
| 2022-10-28 | $4.11 | $11.47 | 113,900 | — | — |
| 2022-10-27 | $4.21 | $11.75 | 82,300 | — | — |
| 2022-10-26 | $4.18 | $11.67 | 36,000 | — | — |
| 2022-10-25 | $4.20 | $11.72 | 30,600 | — | — |
| 2022-10-24 | $3.99 | $11.14 | 94,900 | — | — |
| 2022-10-21 | $4.03 | $11.25 | 55,700 | — | — |
| 2022-10-20 | $3.93 | $10.97 | 87,300 | — | — |
| 2022-10-19 | $3.99 | $11.14 | 73,200 | — | — |
| 2022-10-18 | $3.96 | $11.05 | 24,100 | — | — |
| 2022-10-17 | $4.00 | $11.17 | 35,800 | — | — |
| 2022-10-14 | $3.85 | $10.75 | 43,100 | — | — |
| 2022-10-13 | $3.94 | $11.00 | 44,700 | — | — |
| 2022-10-12 | $3.93 | $10.97 | 35,800 | — | — |
| 2022-10-11 | $4.04 | $11.28 | 109,700 | — | — |
| 2022-10-10 | $4.07 | $11.36 | 64,700 | — | — |
| 2022-10-07 | $4.13 | $11.53 | 39,900 | — | — |
| 2022-10-06 | $4.29 | $11.97 | 60,600 | — | — |
| 2022-10-05 | $4.25 | $11.86 | 29,600 | — | — |
| 2022-10-04 | $4.22 | $11.78 | 51,800 | — | — |
| 2022-10-03 | $4.19 | $11.70 | 107,700 | — | — |
| 2022-09-30 | $4.01 | $11.19 | 23,600 | — | — |
| 2022-09-29 | $4.01 | $11.19 | 45,500 | — | — |
| 2022-09-28 | $4.08 | $11.39 | 100,900 | — | — |
| 2022-09-27 | $3.96 | $11.05 | 49,300 | — | — |
| 2022-09-26 | $3.90 | $10.89 | 156,900 | — | — |
| 2022-09-23 | $4.10 | $11.44 | 181,700 | — | — |
| 2022-09-22 | $4.40 | $12.28 | 90,900 | — | — |
| 2022-09-21 | $4.25 | $11.86 | 65,600 | — | — |
| 2022-09-20 | $4.40 | $12.28 | 52,400 | — | — |
| 2022-09-19 | $4.51 | $12.59 | 117,200 | — | — |
| 2022-09-16 | $4.30 | $12.00 | 354,000 | — | — |
| 2022-09-15 | $4.52 | $12.62 | 160,300 | — | — |
| 2022-09-14 | $4.80 | $13.40 | 75,100 | — | — |
| 2022-09-13 | $4.71 | $13.15 | 142,700 | — | — |
| 2022-09-12 | $4.91 | $13.71 | 214,700 | — | — |
| 2022-09-09 | $4.76 | $13.29 | 76,700 | — | — |
| 2022-09-08 | $4.62 | $12.90 | 83,200 | — | — |
| 2022-09-07 | $4.72 | $13.17 | 108,100 | — | — |
| 2022-09-06 | $4.58 | $12.78 | 149,600 | — | — |
| 2022-09-02 | $4.52 | $12.62 | 125,700 | — | — |
| 2022-09-01 | $4.55 | $12.70 | 73,300 | — | — |
| 2022-08-31 | $4.59 | $12.81 | 137,500 | — | — |
| 2022-08-30 | $4.87 | $13.59 | 146,000 | — | — |
| 2022-08-29 | $5.00 | $13.96 | 189,900 | — | — |
| 2022-08-26 | $4.89 | $13.65 | 185,100 | — | — |
| 2022-08-25 | $4.90 | $13.68 | 172,400 | — | — |
| 2022-08-24 | $4.60 | $12.84 | 95,600 | — | — |
| 2022-08-23 | $4.44 | $12.39 | 85,000 | — | — |
| 2022-08-22 | $4.36 | $12.17 | 168,200 | — | — |
| 2022-08-19 | $4.45 | $12.42 | 22,400 | — | — |
| 2022-08-18 | $4.56 | $12.73 | 46,200 | — | — |
| 2022-08-17 | $4.55 | $12.70 | 135,000 | — | — |
| 2022-08-16 | $4.44 | $12.39 | 93,400 | — | — |
| 2022-08-15 | $4.58 | $12.78 | 60,400 | — | — |
| 2022-08-12 | $4.57 | $12.76 | 56,100 | — | — |
| 2022-08-11 | $4.38 | $12.23 | 164,100 | — | — |
| 2022-08-10 | $4.37 | $12.20 | 78,800 | — | — |
| 2022-08-09 | $4.51 | $12.59 | 122,700 | — | — |
| 2022-08-08 | $4.60 | $12.84 | 93,100 | — | — |
| 2022-08-05 | $4.40 | $12.28 | 62,700 | — | — |
| 2022-08-04 | $4.40 | $12.28 | 107,000 | — | — |
| 2022-08-03 | $4.35 | $12.14 | 98,200 | — | — |
| 2022-08-02 | $4.27 | $11.92 | 57,100 | — | — |
| 2022-08-01 | $4.35 | $12.14 | 184,100 | — | — |
| 2022-07-29 | $4.45 | $12.42 | 371,800 | — | — |
| 2022-07-28 | $4.31 | $12.03 | 280,800 | — | — |
| 2022-07-27 | $4.18 | $11.67 | 173,900 | — | — |
| 2022-07-26 | $4.01 | $11.19 | 142,300 | — | — |
| 2022-07-25 | $3.93 | $10.97 | 162,000 | — | — |
| 2022-07-22 | $3.88 | $10.83 | 201,000 | — | — |
| 2022-07-21 | $3.82 | $10.66 | 160,300 | — | — |
| 2022-07-20 | $3.85 | $10.75 | 205,000 | — | — |
| 2022-07-19 | $4.01 | $11.19 | 182,800 | — | — |
| 2022-07-18 | $4.05 | $11.30 | 101,500 | — | — |
| 2022-07-15 | $4.06 | $11.33 | 56,700 | — | — |
| 2022-07-14 | $3.98 | $11.11 | 77,600 | — | — |
| 2022-07-13 | $4.20 | $11.72 | 39,200 | — | — |
| 2022-07-12 | $4.15 | $11.58 | 59,000 | — | — |
| 2022-07-11 | $4.21 | $11.75 | 102,300 | — | — |
| 2022-07-08 | $4.30 | $12.00 | 113,300 | — | — |
| 2022-07-07 | $4.35 | $12.14 | 97,300 | — | — |
| 2022-07-06 | $4.44 | $12.39 | 95,100 | — | — |
| 2022-07-05 | $4.50 | $12.56 | 80,900 | — | — |
| 2022-07-01 | $4.71 | $13.15 | 72,400 | — | — |
| 2022-06-30 | $4.55 | $12.70 | 77,900 | — | — |
| 2022-06-29 | $4.51 | $12.59 | 39,800 | — | — |
| 2022-06-28 | $4.58 | $12.78 | 84,500 | — | — |
| 2022-06-27 | $4.51 | $12.59 | 111,100 | — | — |
| 2022-06-24 | $4.58 | $12.78 | 152,000 | — | — |
| 2022-06-23 | $4.84 | $12.63 | 170,100 | — | — |
| 2022-06-22 | $4.86 | $12.69 | 50,900 | — | — |
| 2022-06-21 | $4.96 | $12.95 | 89,200 | — | — |
| 2022-06-17 | $4.81 | $12.56 | 116,200 | — | — |
| 2022-06-16 | $4.78 | $12.48 | 159,000 | — | — |
| 2022-06-15 | $4.97 | $12.97 | 62,300 | — | — |
| 2022-06-14 | $4.84 | $12.63 | 101,000 | — | — |
| 2022-06-13 | $4.92 | $12.84 | 161,600 | — | — |
| 2022-06-10 | $5.06 | $13.21 | 107,000 | — | — |
| 2022-06-09 | $5.06 | $13.21 | 150,100 | — | — |
| 2022-06-08 | $5.27 | $13.76 | 84,500 | — | — |
| 2022-06-07 | $5.28 | $13.78 | 138,000 | — | — |
| 2022-06-06 | $5.37 | $14.02 | 85,000 | — | — |
| 2022-06-03 | $5.44 | $14.20 | 285,600 | — | — |
| 2022-06-02 | $5.32 | $13.89 | 87,800 | — | — |
| 2022-06-01 | $5.28 | $13.78 | 92,300 | — | — |
| 2022-05-31 | $5.21 | $13.60 | 94,400 | — | — |
| 2022-05-27 | $5.53 | $14.43 | 63,200 | — | — |
| 2022-05-26 | $5.26 | $13.73 | 117,800 | — | — |
| 2022-05-25 | $5.22 | $13.63 | 20,700 | — | — |
| 2022-05-24 | $5.28 | $13.78 | 37,800 | — | — |
| 2022-05-23 | $5.36 | $13.99 | 58,100 | — | — |
| 2022-05-20 | $5.08 | $13.26 | 57,000 | — | — |
| 2022-05-19 | $5.22 | $13.63 | 130,500 | — | — |
| 2022-05-18 | $5.28 | $13.78 | 30,400 | — | — |
| 2022-05-17 | $5.50 | $14.36 | 36,700 | — | — |
| 2022-05-16 | $5.26 | $13.73 | 80,600 | — | — |
| 2022-05-13 | $5.25 | $13.70 | 55,800 | — | — |
| 2022-05-12 | $5.16 | $13.47 | 84,800 | — | — |
| 2022-05-11 | $5.10 | $13.31 | 98,400 | — | — |
| 2022-05-10 | $4.77 | $12.45 | 127,000 | — | — |
| 2022-05-09 | $4.96 | $12.95 | 115,700 | — | — |
| 2022-05-06 | $5.21 | $13.60 | 186,900 | — | — |
| 2022-05-05 | $5.42 | $14.15 | 37,000 | — | — |
| 2022-05-04 | $5.70 | $14.88 | 80,200 | — | — |
| 2022-05-03 | $5.70 | $14.88 | 102,900 | — | — |
| 2022-05-02 | $5.49 | $14.33 | 108,700 | — | — |
| 2022-04-29 | $5.47 | $14.28 | 199,700 | — | — |
| 2022-04-28 | $5.92 | $15.45 | 98,400 | — | — |
| 2022-04-27 | $5.65 | $14.75 | 148,100 | — | — |
| 2022-04-26 | $5.41 | $14.12 | 82,100 | — | — |
| 2022-04-25 | $5.61 | $14.64 | 274,600 | — | — |
| 2022-04-22 | $5.90 | $15.40 | 94,300 | — | — |
| 2022-04-21 | $5.94 | $15.50 | 153,200 | — | — |
| 2022-04-20 | $6.30 | $16.44 | 95,000 | — | — |
| 2022-04-19 | $6.48 | $16.91 | 94,800 | — | — |
| 2022-04-18 | $6.36 | $16.60 | 104,900 | — | — |
| 2022-04-14 | $6.37 | $16.63 | 34,600 | — | — |
| 2022-04-13 | $6.35 | $16.57 | 94,400 | — | — |
| 2022-04-12 | $6.14 | $16.03 | 73,900 | — | — |
| 2022-04-11 | $6.35 | $16.57 | 115,500 | — | — |
| 2022-04-08 | $6.58 | $17.18 | 85,100 | — | — |
| 2022-04-07 | $6.39 | $16.68 | 126,500 | — | — |
| 2022-04-06 | $6.39 | $16.68 | 184,800 | — | — |
| 2022-04-05 | $6.19 | $16.16 | 288,800 | — | — |
| 2022-04-04 | $6.42 | $16.76 | 241,300 | — | — |
| 2022-04-01 | $6.14 | $16.03 | 213,400 | — | — |
| 2022-03-31 | $6.01 | $15.69 | 239,000 | — | — |
| 2022-03-30 | $5.96 | $15.56 | 157,100 | — | — |
| 2022-03-29 | $5.73 | $14.96 | 140,800 | — | — |
| 2022-03-28 | $5.69 | $14.85 | 172,200 | — | — |
| 2022-03-25 | $5.70 | $14.88 | 228,100 | — | — |
| 2022-03-24 | $5.71 | $14.90 | 349,400 | — | — |
| 2022-03-23 | $5.39 | $14.07 | 205,200 | — | — |
| 2022-03-22 | $5.26 | $13.73 | 520,900 | — | — |
| 2022-03-21 | $5.29 | $13.81 | 57,200 | — | — |
| 2022-03-18 | $5.25 | $13.70 | 219,000 | — | — |
| 2022-03-17 | $5.21 | $13.60 | 145,900 | — | — |
| 2022-03-16 | $5.05 | $13.18 | 60,800 | — | — |
| 2022-03-15 | $5.07 | $13.23 | 38,200 | — | — |
| 2022-03-14 | $4.99 | $13.03 | 81,800 | — | — |
| 2022-03-11 | $5.20 | $13.57 | 41,600 | — | — |
| 2022-03-10 | $5.26 | $13.73 | 99,300 | — | — |
| 2022-03-09 | $5.09 | $13.29 | 112,700 | — | — |
| 2022-03-08 | $4.97 | $12.97 | 249,600 | — | — |
| 2022-03-07 | $4.87 | $12.71 | 112,200 | — | — |
| 2022-03-04 | $4.91 | $12.82 | 114,300 | — | — |
| 2022-03-03 | $5.17 | $13.49 | 206,500 | — | — |
| 2022-03-02 | $5.30 | $13.83 | 102,600 | — | — |
| 2022-03-01 | $5.33 | $13.91 | 109,300 | — | — |
| 2022-02-28 | $5.02 | $13.10 | 95,700 | — | — |
| 2022-02-25 | $5.34 | $13.94 | 44,200 | — | — |
| 2022-02-24 | $5.37 | $14.02 | 118,000 | — | — |
| 2022-02-23 | $5.48 | $14.30 | 93,400 | — | — |
| 2022-02-22 | $5.57 | $14.54 | 130,900 | — | — |
| 2022-02-18 | $5.39 | $14.07 | 65,700 | — | — |
| 2022-02-17 | $5.46 | $14.25 | 29,100 | — | — |
| 2022-02-16 | $5.51 | $14.38 | 84,500 | — | — |
| 2022-02-15 | $5.40 | $14.10 | 267,900 | — | — |
| 2022-02-14 | $5.38 | $14.04 | 188,300 | — | — |
| 2022-02-11 | $5.50 | $14.36 | 103,700 | — | — |
| 2022-02-10 | $5.21 | $13.60 | 470,300 | — | — |
| 2022-02-09 | $5.10 | $13.31 | 30,500 | — | — |
| 2022-02-08 | $5.12 | $13.36 | 139,200 | — | — |
| 2022-02-07 | $5.09 | $13.29 | 54,200 | — | — |
| 2022-02-04 | $5.08 | $13.26 | 31,600 | — | — |
| 2022-02-03 | $5.08 | $13.26 | 74,600 | — | — |
| 2022-02-02 | $5.10 | $13.31 | 68,500 | — | — |
| 2022-02-01 | $5.12 | $13.36 | 91,200 | — | — |
| 2022-01-31 | $5.08 | $13.26 | 94,400 | — | — |
| 2022-01-28 | $5.07 | $13.23 | 143,100 | — | — |
| 2022-01-27 | $4.82 | $12.58 | 15,000 | — | — |
| 2022-01-26 | $4.85 | $12.66 | 63,800 | — | — |
| 2022-01-25 | $4.89 | $12.76 | 57,500 | — | — |
| 2022-01-24 | $4.90 | $12.79 | 104,400 | — | — |
| 2022-01-21 | $4.92 | $12.84 | 117,200 | — | — |
| 2022-01-20 | $5.05 | $13.18 | 76,900 | — | — |
| 2022-01-19 | $5.04 | $13.16 | 50,100 | — | — |
| 2022-01-18 | $5.09 | $13.29 | 47,900 | — | — |
| 2022-01-14 | $5.11 | $13.34 | 47,000 | — | — |
| 2022-01-13 | $5.15 | $13.44 | 63,900 | — | — |
| 2022-01-12 | $5.13 | $13.39 | 46,000 | — | — |
| 2022-01-11 | $5.16 | $13.47 | 38,700 | — | — |
| 2022-01-10 | $5.03 | $13.13 | 62,600 | — | — |
| 2022-01-07 | $5.00 | $13.05 | 46,100 | — | — |
| 2022-01-06 | $4.90 | $12.79 | 109,500 | — | — |
| 2022-01-05 | $5.05 | $13.18 | 83,500 | — | — |
| 2022-01-04 | $5.07 | $13.23 | 57,800 | — | — |
| 2022-01-03 | $5.14 | $13.42 | 60,300 | — | — |