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
- 1999-10-27 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 | $4.95 | $4.97 | 60,100 | — | — |
| 2022-12-29 | $5.02 | $5.04 | 24,600 | — | — |
| 2022-12-28 | $5.01 | $5.03 | 18,000 | — | — |
| 2022-12-27 | $5.06 | $5.08 | 98,600 | — | — |
| 2022-12-23 | $5.24 | $5.26 | 10,900 | — | — |
| 2022-12-22 | $5.02 | $5.04 | 31,200 | — | — |
| 2022-12-21 | $5.29 | $5.31 | 10,100 | — | — |
| 2022-12-20 | $5.15 | $5.17 | 42,400 | — | — |
| 2022-12-19 | $5.13 | $5.15 | 78,200 | — | — |
| 2022-12-16 | $5.01 | $5.03 | 62,700 | — | — |
| 2022-12-15 | $5.13 | $5.15 | 36,300 | — | — |
| 2022-12-14 | $5.05 | $5.07 | 25,500 | — | — |
| 2022-12-13 | $5.11 | $5.13 | 19,400 | — | — |
| 2022-12-12 | $5.00 | $5.02 | 13,100 | — | — |
| 2022-12-09 | $5.04 | $5.06 | 11,700 | — | — |
| 2022-12-08 | $4.94 | $4.96 | 17,800 | — | — |
| 2022-12-07 | $5.03 | $5.05 | 24,900 | — | — |
| 2022-12-06 | $5.12 | $5.14 | 9,300 | — | — |
| 2022-12-05 | $5.14 | $5.16 | 10,000 | — | — |
| 2022-12-02 | $5.19 | $5.21 | 16,600 | — | — |
| 2022-12-01 | $5.26 | $5.28 | 20,700 | — | — |
| 2022-11-30 | $5.18 | $5.20 | 14,100 | — | — |
| 2022-11-29 | $5.03 | $5.05 | 11,800 | — | — |
| 2022-11-28 | $5.02 | $5.04 | 10,000 | — | — |
| 2022-11-25 | $5.16 | $5.18 | 1,600 | — | — |
| 2022-11-23 | $5.13 | $5.15 | 3,800 | — | — |
| 2022-11-22 | $5.12 | $5.14 | 31,700 | — | — |
| 2022-11-21 | $5.16 | $5.18 | 17,800 | — | — |
| 2022-11-18 | $5.14 | $5.16 | 27,200 | — | — |
| 2022-11-17 | $5.31 | $5.33 | 10,500 | — | — |
| 2022-11-16 | $5.34 | $5.36 | 40,700 | — | — |
| 2022-11-15 | $5.33 | $5.35 | 34,800 | — | — |
| 2022-11-14 | $5.03 | $5.05 | 14,700 | — | — |
| 2022-11-11 | $5.02 | $5.04 | 31,400 | — | — |
| 2022-11-10 | $5.02 | $5.04 | 21,600 | — | — |
| 2022-11-09 | $4.84 | $4.85 | 74,900 | — | — |
| 2022-11-08 | $5.14 | $5.16 | 17,300 | — | — |
| 2022-11-07 | $5.14 | $5.16 | 12,400 | — | — |
| 2022-11-04 | $5.25 | $5.27 | 10,000 | — | — |
| 2022-11-03 | $5.18 | $5.20 | 23,500 | — | — |
| 2022-11-02 | $5.09 | $5.11 | 41,900 | — | — |
| 2022-11-01 | $4.92 | $4.94 | 58,500 | — | — |
| 2022-10-31 | $4.87 | $4.88 | 27,800 | — | — |
| 2022-10-28 | $5.00 | $5.02 | 10,800 | — | — |
| 2022-10-27 | $5.06 | $5.08 | 21,200 | — | — |
| 2022-10-26 | $5.07 | $5.09 | 12,900 | — | — |
| 2022-10-25 | $5.09 | $5.11 | 43,100 | — | — |
| 2022-10-24 | $5.04 | $5.06 | 71,200 | — | — |
| 2022-10-21 | $5.00 | $5.02 | 17,000 | — | — |
| 2022-10-20 | $4.88 | $4.89 | 18,700 | — | — |
| 2022-10-19 | $4.99 | $5.01 | 8,800 | — | — |
| 2022-10-18 | $5.01 | $5.03 | 5,900 | — | — |
| 2022-10-17 | $5.00 | $5.02 | 13,500 | — | — |
| 2022-10-14 | $4.82 | $4.83 | 18,500 | — | — |
| 2022-10-13 | $4.92 | $4.92 | 47,800 | — | — |
| 2022-10-12 | $4.74 | $4.74 | 51,100 | — | — |
| 2022-10-11 | $4.92 | $4.92 | 34,400 | — | — |
| 2022-10-10 | $5.05 | $5.05 | 39,400 | — | — |
| 2022-10-07 | $4.94 | $4.94 | 15,500 | — | — |
| 2022-10-06 | $5.01 | $5.01 | 28,000 | — | — |
| 2022-10-05 | $5.10 | $5.10 | 97,200 | — | — |
| 2022-10-04 | $5.24 | $5.24 | 64,200 | — | — |
| 2022-10-03 | $5.10 | $5.10 | 84,700 | — | — |
| 2022-09-30 | $5.35 | $5.35 | 40,400 | — | — |
| 2022-09-29 | $5.60 | $5.60 | 134,100 | — | — |
| 2022-09-28 | $6.20 | $6.20 | 112,800 | — | — |
| 2022-09-27 | $5.84 | $5.84 | 20,100 | — | — |
| 2022-09-26 | $5.68 | $5.68 | 25,700 | — | — |
| 2022-09-23 | $5.80 | $5.80 | 29,000 | — | — |
| 2022-09-22 | $5.77 | $5.77 | 17,000 | — | — |
| 2022-09-21 | $5.81 | $5.81 | 12,300 | — | — |
| 2022-09-20 | $5.92 | $5.92 | 41,200 | — | — |
| 2022-09-19 | $5.61 | $5.61 | 42,800 | — | — |
| 2022-09-16 | $5.61 | $5.61 | 58,500 | — | — |
| 2022-09-15 | $5.43 | $5.43 | 6,400 | — | — |
| 2022-09-14 | $5.40 | $5.40 | 3,600 | — | — |
| 2022-09-13 | $5.58 | $5.58 | 40,700 | — | — |
| 2022-09-12 | $5.83 | $5.83 | 13,200 | — | — |
| 2022-09-09 | $5.74 | $5.74 | 6,600 | — | — |
| 2022-09-08 | $5.64 | $5.64 | 3,800 | — | — |
| 2022-09-07 | $5.53 | $5.53 | 19,900 | — | — |
| 2022-09-06 | $5.67 | $5.67 | 15,000 | — | — |
| 2022-09-02 | $6.02 | $6.02 | 17,200 | — | — |
| 2022-09-01 | $5.85 | $5.85 | 27,200 | — | — |
| 2022-08-31 | $6.04 | $6.04 | 37,400 | — | — |
| 2022-08-30 | $5.60 | $5.60 | 56,500 | — | — |
| 2022-08-29 | $6.14 | $6.14 | 26,300 | — | — |
| 2022-08-26 | $6.05 | $6.05 | 47,300 | — | — |
| 2022-08-25 | $6.26 | $6.26 | 68,900 | — | — |
| 2022-08-24 | $6.16 | $6.16 | 29,100 | — | — |
| 2022-08-23 | $6.01 | $6.01 | 12,200 | — | — |
| 2022-08-22 | $5.90 | $5.90 | 28,300 | — | — |
| 2022-08-19 | $6.22 | $6.22 | 29,200 | — | — |
| 2022-08-18 | $6.08 | $6.08 | 45,300 | — | — |
| 2022-08-17 | $5.92 | $5.92 | 8,800 | — | — |
| 2022-08-16 | $6.00 | $6.00 | 16,300 | — | — |
| 2022-08-15 | $5.90 | $5.90 | 62,200 | — | — |
| 2022-08-12 | $5.75 | $5.75 | 27,100 | — | — |
| 2022-08-11 | $5.68 | $5.68 | 34,300 | — | — |
| 2022-08-10 | $5.47 | $5.47 | 19,700 | — | — |
| 2022-08-09 | $5.41 | $5.41 | 34,900 | — | — |
| 2022-08-08 | $5.40 | $5.40 | 22,300 | — | — |
| 2022-08-05 | $5.38 | $5.38 | 3,800 | — | — |
| 2022-08-04 | $5.34 | $5.34 | 13,500 | — | — |
| 2022-08-03 | $5.30 | $5.30 | 6,200 | — | — |
| 2022-08-02 | $5.30 | $5.30 | 8,000 | — | — |
| 2022-08-01 | $5.22 | $5.22 | 9,300 | — | — |
| 2022-07-29 | $5.09 | $5.09 | 11,000 | — | — |
| 2022-07-28 | $5.01 | $5.01 | 25,700 | — | — |
| 2022-07-27 | $4.98 | $4.98 | 204,300 | — | — |
| 2022-07-26 | $4.87 | $4.87 | 18,000 | — | — |
| 2022-07-25 | $4.90 | $4.90 | 12,500 | — | — |
| 2022-07-22 | $4.96 | $4.96 | 30,700 | — | — |
| 2022-07-21 | $5.25 | $5.25 | 14,600 | — | — |
| 2022-07-20 | $5.13 | $5.13 | 20,300 | — | — |
| 2022-07-19 | $4.95 | $4.95 | 33,600 | — | — |
| 2022-07-18 | $4.88 | $4.88 | 27,300 | — | — |
| 2022-07-15 | $4.92 | $4.92 | 33,400 | — | — |
| 2022-07-14 | $4.66 | $4.66 | 33,400 | — | — |
| 2022-07-13 | $4.69 | $4.69 | 11,700 | — | — |
| 2022-07-12 | $4.46 | $4.46 | 5,200 | — | — |
| 2022-07-11 | $4.50 | $4.50 | 6,600 | — | — |
| 2022-07-08 | $4.73 | $4.73 | 6,700 | — | — |
| 2022-07-07 | $4.58 | $4.58 | 13,000 | — | — |
| 2022-07-06 | $4.40 | $4.40 | 20,900 | — | — |
| 2022-07-05 | $4.42 | $4.42 | 8,600 | — | — |
| 2022-07-01 | $4.45 | $4.45 | 12,100 | — | — |
| 2022-06-30 | $4.40 | $4.40 | 45,200 | — | — |
| 2022-06-29 | $4.69 | $4.69 | 15,600 | — | — |
| 2022-06-28 | $4.56 | $4.56 | 13,800 | — | — |
| 2022-06-27 | $4.65 | $4.65 | 22,400 | — | — |
| 2022-06-24 | $4.61 | $4.61 | 69,600 | — | — |
| 2022-06-23 | $4.62 | $4.62 | 18,700 | — | — |
| 2022-06-22 | $4.56 | $4.56 | 38,700 | — | — |
| 2022-06-21 | $4.67 | $4.67 | 57,600 | — | — |
| 2022-06-17 | $4.79 | $4.79 | 35,000 | — | — |
| 2022-06-16 | $4.65 | $4.65 | 25,800 | — | — |
| 2022-06-15 | $5.01 | $5.01 | 47,800 | — | — |
| 2022-06-14 | $4.75 | $4.75 | 36,800 | — | — |
| 2022-06-13 | $4.84 | $4.84 | 54,600 | — | — |
| 2022-06-10 | $4.87 | $4.87 | 54,900 | — | — |
| 2022-06-09 | $5.01 | $5.01 | 87,200 | — | — |
| 2022-06-08 | $5.16 | $5.16 | 19,500 | — | — |
| 2022-06-07 | $5.06 | $5.06 | 35,400 | — | — |
| 2022-06-06 | $5.20 | $5.20 | 27,400 | — | — |
| 2022-06-03 | $5.22 | $5.22 | 24,000 | — | — |
| 2022-06-02 | $5.02 | $5.02 | 42,900 | — | — |
| 2022-06-01 | $5.15 | $5.15 | 53,000 | — | — |
| 2022-05-31 | $5.47 | $5.47 | 9,400 | — | — |
| 2022-05-27 | $5.54 | $5.54 | 62,400 | — | — |
| 2022-05-26 | $5.62 | $5.62 | 33,700 | — | — |
| 2022-05-25 | $5.36 | $5.36 | 23,500 | — | — |
| 2022-05-24 | $5.23 | $5.23 | 101,700 | — | — |
| 2022-05-23 | $5.26 | $5.26 | 91,200 | — | — |
| 2022-05-20 | $5.51 | $5.51 | 25,800 | — | — |
| 2022-05-19 | $5.68 | $5.68 | 58,600 | — | — |
| 2022-05-18 | $5.43 | $5.43 | 229,200 | — | — |
| 2022-05-17 | $5.21 | $5.21 | 109,100 | — | — |
| 2022-05-16 | $4.82 | $4.82 | 256,400 | — | — |
| 2022-05-13 | $4.49 | $4.49 | 19,600 | — | — |
| 2022-05-12 | $4.25 | $4.25 | 41,700 | — | — |
| 2022-05-11 | $4.35 | $4.35 | 47,700 | — | — |
| 2022-05-10 | $4.73 | $4.73 | 42,300 | — | — |
| 2022-05-09 | $4.40 | $4.40 | 47,500 | — | — |
| 2022-05-06 | $4.51 | $4.51 | 48,000 | — | — |
| 2022-05-05 | $4.65 | $4.65 | 38,600 | — | — |
| 2022-05-04 | $4.71 | $4.71 | 29,300 | — | — |
| 2022-05-03 | $4.68 | $4.68 | 30,800 | — | — |
| 2022-05-02 | $4.58 | $4.58 | 110,800 | — | — |
| 2022-04-29 | $4.85 | $4.85 | 22,600 | — | — |
| 2022-04-28 | $5.00 | $5.00 | 30,000 | — | — |
| 2022-04-27 | $4.94 | $4.94 | 20,900 | — | — |
| 2022-04-26 | $4.89 | $4.89 | 24,500 | — | — |
| 2022-04-25 | $5.12 | $5.12 | 34,300 | — | — |
| 2022-04-22 | $5.04 | $5.04 | 28,800 | — | — |
| 2022-04-21 | $4.89 | $4.89 | 42,300 | — | — |
| 2022-04-20 | $5.07 | $5.07 | 11,500 | — | — |
| 2022-04-19 | $5.24 | $5.24 | 31,000 | — | — |
| 2022-04-18 | $4.98 | $4.98 | 26,300 | — | — |
| 2022-04-14 | $5.02 | $5.02 | 52,100 | — | — |
| 2022-04-13 | $4.99 | $4.99 | 46,700 | — | — |
| 2022-04-12 | $5.09 | $5.09 | 22,900 | — | — |
| 2022-04-11 | $5.00 | $5.00 | 75,100 | — | — |
| 2022-04-08 | $5.05 | $5.05 | 46,100 | — | — |
| 2022-04-07 | $5.07 | $5.07 | 46,200 | — | — |
| 2022-04-06 | $5.00 | $5.00 | 74,900 | — | — |
| 2022-04-05 | $5.17 | $5.17 | 39,300 | — | — |
| 2022-04-04 | $5.42 | $5.42 | 39,900 | — | — |
| 2022-04-01 | $5.26 | $5.26 | 67,900 | — | — |
| 2022-03-31 | $5.28 | $5.28 | 45,000 | — | — |
| 2022-03-30 | $5.45 | $5.45 | 30,500 | — | — |
| 2022-03-29 | $5.57 | $5.57 | 47,900 | — | — |
| 2022-03-28 | $5.46 | $5.46 | 90,200 | — | — |
| 2022-03-25 | $5.32 | $5.32 | 85,300 | — | — |
| 2022-03-24 | $5.52 | $5.52 | 73,400 | — | — |
| 2022-03-23 | $5.60 | $5.60 | 35,700 | — | — |
| 2022-03-22 | $5.83 | $5.83 | 32,800 | — | — |
| 2022-03-21 | $5.73 | $5.73 | 34,400 | — | — |
| 2022-03-18 | $5.65 | $5.65 | 96,700 | — | — |
| 2022-03-17 | $5.80 | $5.80 | 48,700 | — | — |
| 2022-03-16 | $5.78 | $5.78 | 42,000 | — | — |
| 2022-03-15 | $5.88 | $5.88 | 142,000 | — | — |
| 2022-03-14 | $5.75 | $5.75 | 116,100 | — | — |
| 2022-03-11 | $5.95 | $5.95 | 198,200 | — | — |
| 2022-03-10 | $6.15 | $6.15 | 50,800 | — | — |
| 2022-03-09 | $6.32 | $6.32 | 43,900 | — | — |
| 2022-03-08 | $6.07 | $6.07 | 119,900 | — | — |
| 2022-03-07 | $6.03 | $6.03 | 155,500 | — | — |
| 2022-03-04 | $6.26 | $6.26 | 84,800 | — | — |
| 2022-03-03 | $6.38 | $6.38 | 57,700 | — | — |
| 2022-03-02 | $6.46 | $6.46 | 71,500 | — | — |
| 2022-03-01 | $6.25 | $6.25 | 71,000 | — | — |
| 2022-02-28 | $6.39 | $6.39 | 53,800 | — | — |
| 2022-02-25 | $6.34 | $6.34 | 96,000 | — | — |
| 2022-02-24 | $6.16 | $6.16 | 141,800 | — | — |
| 2022-02-23 | $6.33 | $6.33 | 114,000 | — | — |
| 2022-02-22 | $6.46 | $6.46 | 93,800 | — | — |
| 2022-02-18 | $6.56 | $6.56 | 140,900 | — | — |
| 2022-02-17 | $7.52 | $7.52 | 125,700 | — | — |
| 2022-02-16 | $7.28 | $7.28 | 184,500 | — | — |
| 2022-02-15 | $6.75 | $6.75 | 651,300 | — | — |
| 2022-02-14 | $8.22 | $8.22 | 245,600 | — | — |
| 2022-02-11 | $8.65 | $8.65 | 235,700 | — | — |
| 2022-02-10 | $8.77 | $8.77 | 216,000 | — | — |
| 2022-02-09 | $8.71 | $8.71 | 223,100 | — | — |
| 2022-02-08 | $8.35 | $8.35 | 205,700 | — | — |
| 2022-02-07 | $8.60 | $8.60 | 322,700 | — | — |
| 2022-02-04 | $8.05 | $8.05 | 144,000 | — | — |
| 2022-02-03 | $8.09 | $8.09 | 291,500 | — | — |
| 2022-02-02 | $8.08 | $8.08 | 198,900 | — | — |
| 2022-02-01 | $7.54 | $7.54 | 453,200 | — | — |
| 2022-01-31 | $7.80 | $7.80 | 914,200 | — | — |
| 2022-01-28 | $6.30 | $6.30 | 887,800 | — | — |
| 2022-01-27 | $5.32 | $5.32 | 12,500 | — | — |
| 2022-01-26 | $5.38 | $5.38 | 12,800 | — | — |
| 2022-01-25 | $5.15 | $5.15 | 50,000 | — | — |
| 2022-01-24 | $5.52 | $5.52 | 26,600 | — | — |
| 2022-01-21 | $5.73 | $5.73 | 22,800 | — | — |
| 2022-01-20 | $5.72 | $5.72 | 16,300 | — | — |
| 2022-01-19 | $5.79 | $5.79 | 9,600 | — | — |
| 2022-01-18 | $5.81 | $5.81 | 4,100 | — | — |
| 2022-01-14 | $5.73 | $5.73 | 60,300 | — | — |
| 2022-01-13 | $5.70 | $5.70 | 157,000 | — | — |
| 2022-01-12 | $6.30 | $6.30 | 40,900 | — | — |
| 2022-01-11 | $5.99 | $5.99 | 18,000 | — | — |
| 2022-01-10 | $5.80 | $5.80 | 2,200 | — | — |
| 2022-01-07 | $5.78 | $5.78 | 8,000 | — | — |
| 2022-01-06 | $5.81 | $5.81 | 9,400 | — | — |
| 2022-01-05 | $5.78 | $5.78 | 18,100 | — | — |
| 2022-01-04 | $5.76 | $5.76 | 4,600 | — | — |
| 2022-01-03 | $5.85 | $5.85 | 12,800 | — | — |