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
- 1993-03-04 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 | $6.69 | 396,900 | — | — |
| 2022-12-29 | $5.49 | $6.74 | 502,600 | — | — |
| 2022-12-28 | $5.33 | $6.55 | 509,200 | — | — |
| 2022-12-27 | $5.36 | $6.58 | 337,300 | — | — |
| 2022-12-23 | $5.38 | $6.61 | 345,000 | — | — |
| 2022-12-22 | $5.32 | $6.53 | 433,000 | — | — |
| 2022-12-21 | $5.39 | $6.62 | 317,100 | — | — |
| 2022-12-20 | $5.35 | $6.57 | 395,400 | — | — |
| 2022-12-19 | $5.26 | $6.46 | 551,600 | — | — |
| 2022-12-16 | $5.33 | $6.55 | 1,547,400 | — | — |
| 2022-12-15 | $5.37 | $6.60 | 523,800 | — | — |
| 2022-12-14 | $5.42 | $6.66 | 570,800 | — | — |
| 2022-12-13 | $5.46 | $6.71 | 534,700 | — | — |
| 2022-12-12 | $5.33 | $6.55 | 366,600 | — | — |
| 2022-12-09 | $5.33 | $6.55 | 408,200 | — | — |
| 2022-12-08 | $5.29 | $6.50 | 504,000 | — | — |
| 2022-12-07 | $5.38 | $6.61 | 402,900 | — | — |
| 2022-12-06 | $5.44 | $6.68 | 453,800 | — | — |
| 2022-12-05 | $5.41 | $6.64 | 606,200 | — | — |
| 2022-12-02 | $5.45 | $6.69 | 483,400 | — | — |
| 2022-12-01 | $5.49 | $6.74 | 1,145,800 | — | — |
| 2022-11-30 | $5.57 | $6.84 | 1,244,900 | — | — |
| 2022-11-29 | $5.29 | $6.50 | 728,200 | — | — |
| 2022-11-28 | $5.16 | $6.34 | 661,200 | — | — |
| 2022-11-25 | $5.22 | $6.41 | 263,200 | — | — |
| 2022-11-23 | $5.05 | $6.20 | 998,400 | — | — |
| 2022-11-22 | $5.01 | $6.15 | 1,482,800 | — | — |
| 2022-11-21 | $5.07 | $6.23 | 654,200 | — | — |
| 2022-11-18 | $5.07 | $6.23 | 2,070,800 | — | — |
| 2022-11-17 | $5.09 | $6.25 | 719,100 | — | — |
| 2022-11-16 | $5.10 | $6.26 | 753,000 | — | — |
| 2022-11-15 | $5.23 | $6.42 | 983,600 | — | — |
| 2022-11-14 | $5.22 | $6.41 | 1,236,600 | — | — |
| 2022-11-11 | $5.38 | $6.61 | 1,317,100 | — | — |
| 2022-11-10 | $5.54 | $6.80 | 1,153,500 | — | — |
| 2022-11-09 | $5.11 | $6.28 | 1,566,900 | — | — |
| 2022-11-08 | $5.18 | $6.36 | 856,500 | — | — |
| 2022-11-07 | $5.23 | $6.39 | 436,000 | — | — |
| 2022-11-04 | $5.26 | $6.42 | 1,013,200 | — | — |
| 2022-11-03 | $5.33 | $6.51 | 1,103,900 | — | — |
| 2022-11-02 | $5.29 | $6.46 | 1,495,100 | — | — |
| 2022-11-01 | $5.48 | $6.69 | 1,633,600 | — | — |
| 2022-10-31 | $5.43 | $6.63 | 1,571,400 | — | — |
| 2022-10-28 | $5.40 | $6.59 | 1,474,000 | — | — |
| 2022-10-27 | $5.35 | $6.53 | 945,300 | — | — |
| 2022-10-26 | $5.27 | $6.44 | 929,400 | — | — |
| 2022-10-25 | $5.23 | $6.39 | 562,300 | — | — |
| 2022-10-24 | $5.07 | $6.19 | 649,500 | — | — |
| 2022-10-21 | $5.00 | $6.11 | 426,000 | — | — |
| 2022-10-20 | $4.92 | $6.01 | 603,500 | — | — |
| 2022-10-19 | $4.96 | $6.06 | 552,500 | — | — |
| 2022-10-18 | $4.96 | $6.06 | 913,800 | — | — |
| 2022-10-17 | $4.89 | $5.97 | 454,200 | — | — |
| 2022-10-14 | $4.80 | $5.86 | 762,400 | — | — |
| 2022-10-13 | $4.86 | $5.93 | 608,700 | — | — |
| 2022-10-12 | $4.72 | $5.76 | 1,045,400 | — | — |
| 2022-10-11 | $4.68 | $5.72 | 628,100 | — | — |
| 2022-10-10 | $4.78 | $5.84 | 521,800 | — | — |
| 2022-10-07 | $4.78 | $5.84 | 463,100 | — | — |
| 2022-10-06 | $4.95 | $6.04 | 497,400 | — | — |
| 2022-10-05 | $4.93 | $6.02 | 337,400 | — | — |
| 2022-10-04 | $5.00 | $6.11 | 987,500 | — | — |
| 2022-10-03 | $4.78 | $5.84 | 861,600 | — | — |
| 2022-09-30 | $4.68 | $5.72 | 1,018,700 | — | — |
| 2022-09-29 | $4.77 | $5.82 | 910,800 | — | — |
| 2022-09-28 | $4.87 | $5.95 | 881,600 | — | — |
| 2022-09-27 | $4.77 | $5.82 | 1,828,300 | — | — |
| 2022-09-26 | $4.72 | $5.76 | 925,000 | — | — |
| 2022-09-23 | $4.76 | $5.81 | 927,800 | — | — |
| 2022-09-22 | $4.83 | $5.90 | 941,600 | — | — |
| 2022-09-21 | $4.89 | $5.97 | 713,100 | — | — |
| 2022-09-20 | $4.90 | $5.98 | 1,720,400 | — | — |
| 2022-09-19 | $4.99 | $6.09 | 691,700 | — | — |
| 2022-09-16 | $4.97 | $6.07 | 1,021,200 | — | — |
| 2022-09-15 | $4.97 | $6.07 | 426,400 | — | — |
| 2022-09-14 | $5.04 | $6.15 | 510,600 | — | — |
| 2022-09-13 | $5.10 | $6.23 | 641,400 | — | — |
| 2022-09-12 | $5.26 | $6.42 | 603,400 | — | — |
| 2022-09-09 | $5.29 | $6.46 | 511,100 | — | — |
| 2022-09-08 | $5.26 | $6.42 | 567,900 | — | — |
| 2022-09-07 | $5.28 | $6.45 | 639,300 | — | — |
| 2022-09-06 | $5.15 | $6.29 | 1,666,200 | — | — |
| 2022-09-02 | $5.06 | $6.18 | 663,500 | — | — |
| 2022-09-01 | $5.07 | $6.19 | 1,208,900 | — | — |
| 2022-08-31 | $5.01 | $6.12 | 691,300 | — | — |
| 2022-08-30 | $5.01 | $6.12 | 693,600 | — | — |
| 2022-08-29 | $5.03 | $6.14 | 692,300 | — | — |
| 2022-08-26 | $5.03 | $6.14 | 726,500 | — | — |
| 2022-08-25 | $5.16 | $6.30 | 540,300 | — | — |
| 2022-08-24 | $5.07 | $6.19 | 695,000 | — | — |
| 2022-08-23 | $4.96 | $6.06 | 1,449,000 | — | — |
| 2022-08-22 | $5.11 | $6.24 | 2,533,000 | — | — |
| 2022-08-19 | $5.10 | $6.23 | 2,031,400 | — | — |
| 2022-08-18 | $5.23 | $6.39 | 834,400 | — | — |
| 2022-08-17 | $5.19 | $6.34 | 1,969,000 | — | — |
| 2022-08-16 | $5.35 | $6.53 | 868,700 | — | — |
| 2022-08-15 | $5.42 | $6.62 | 671,200 | — | — |
| 2022-08-12 | $5.38 | $6.57 | 1,435,800 | — | — |
| 2022-08-11 | $5.33 | $6.51 | 2,436,900 | — | — |
| 2022-08-10 | $5.38 | $6.57 | 1,049,100 | — | — |
| 2022-08-09 | $5.34 | $6.52 | 668,300 | — | — |
| 2022-08-08 | $5.35 | $6.50 | 1,835,500 | — | — |
| 2022-08-05 | $5.39 | $6.55 | 406,600 | — | — |
| 2022-08-04 | $5.43 | $6.59 | 580,200 | — | — |
| 2022-08-03 | $5.46 | $6.63 | 890,000 | — | — |
| 2022-08-02 | $5.24 | $6.36 | 653,700 | — | — |
| 2022-08-01 | $5.37 | $6.52 | 732,300 | — | — |
| 2022-07-29 | $5.20 | $6.31 | 626,500 | — | — |
| 2022-07-28 | $5.29 | $6.42 | 760,400 | — | — |
| 2022-07-27 | $5.20 | $6.31 | 929,900 | — | — |
| 2022-07-26 | $5.11 | $6.21 | 304,300 | — | — |
| 2022-07-25 | $5.19 | $6.30 | 384,700 | — | — |
| 2022-07-22 | $5.24 | $6.36 | 499,000 | — | — |
| 2022-07-21 | $5.27 | $6.40 | 390,000 | — | — |
| 2022-07-20 | $5.19 | $6.30 | 575,400 | — | — |
| 2022-07-19 | $5.20 | $6.31 | 565,000 | — | — |
| 2022-07-18 | $5.04 | $6.12 | 494,400 | — | — |
| 2022-07-15 | $5.06 | $6.14 | 512,400 | — | — |
| 2022-07-14 | $4.87 | $5.91 | 410,500 | — | — |
| 2022-07-13 | $4.90 | $5.95 | 435,700 | — | — |
| 2022-07-12 | $4.97 | $6.04 | 883,400 | — | — |
| 2022-07-11 | $4.96 | $6.02 | 465,600 | — | — |
| 2022-07-08 | $5.12 | $6.22 | 382,700 | — | — |
| 2022-07-07 | $5.16 | $6.27 | 515,900 | — | — |
| 2022-07-06 | $5.06 | $6.14 | 740,700 | — | — |
| 2022-07-05 | $5.20 | $6.31 | 1,049,600 | — | — |
| 2022-07-01 | $5.13 | $6.23 | 1,253,300 | — | — |
| 2022-06-30 | $5.07 | $6.16 | 876,900 | — | — |
| 2022-06-29 | $4.98 | $6.05 | 1,426,500 | — | — |
| 2022-06-28 | $5.42 | $6.58 | 1,097,600 | — | — |
| 2022-06-27 | $5.48 | $6.65 | 404,600 | — | — |
| 2022-06-24 | $5.46 | $6.63 | 1,848,900 | — | — |
| 2022-06-23 | $5.35 | $6.50 | 571,500 | — | — |
| 2022-06-22 | $5.42 | $6.58 | 617,100 | — | — |
| 2022-06-21 | $5.42 | $6.58 | 795,500 | — | — |
| 2022-06-17 | $5.32 | $6.46 | 1,772,900 | — | — |
| 2022-06-16 | $5.12 | $6.22 | 1,113,900 | — | — |
| 2022-06-15 | $5.27 | $6.40 | 1,060,700 | — | — |
| 2022-06-14 | $5.25 | $6.38 | 690,300 | — | — |
| 2022-06-13 | $5.38 | $6.53 | 1,422,800 | — | — |
| 2022-06-10 | $5.69 | $6.91 | 776,100 | — | — |
| 2022-06-09 | $5.85 | $7.10 | 457,900 | — | — |
| 2022-06-08 | $5.96 | $7.24 | 691,300 | — | — |
| 2022-06-07 | $6.11 | $7.42 | 301,600 | — | — |
| 2022-06-06 | $6.05 | $7.35 | 451,700 | — | — |
| 2022-06-03 | $6.06 | $7.36 | 632,800 | — | — |
| 2022-06-02 | $6.19 | $7.52 | 775,400 | — | — |
| 2022-06-01 | $6.00 | $7.29 | 813,400 | — | — |
| 2022-05-31 | $5.95 | $7.23 | 516,700 | — | — |
| 2022-05-27 | $6.06 | $7.36 | 563,700 | — | — |
| 2022-05-26 | $5.91 | $7.18 | 1,046,800 | — | — |
| 2022-05-25 | $5.87 | $7.13 | 812,400 | — | — |
| 2022-05-24 | $5.80 | $7.04 | 736,200 | — | — |
| 2022-05-23 | $5.83 | $7.08 | 889,900 | — | — |
| 2022-05-20 | $5.61 | $6.81 | 641,000 | — | — |
| 2022-05-19 | $5.56 | $6.75 | 969,000 | — | — |
| 2022-05-18 | $5.52 | $6.70 | 1,031,200 | — | — |
| 2022-05-17 | $5.69 | $6.91 | 876,600 | — | — |
| 2022-05-16 | $5.43 | $6.59 | 759,800 | — | — |
| 2022-05-13 | $5.43 | $6.59 | 1,514,200 | — | — |
| 2022-05-12 | $5.28 | $6.41 | 2,745,700 | — | — |
| 2022-05-11 | $5.22 | $6.34 | 1,498,200 | — | — |
| 2022-05-10 | $5.30 | $6.44 | 1,480,500 | — | — |
| 2022-05-09 | $5.38 | $6.50 | 1,420,200 | — | — |
| 2022-05-06 | $5.54 | $6.69 | 1,077,700 | — | — |
| 2022-05-05 | $5.63 | $6.80 | 1,041,900 | — | — |
| 2022-05-04 | $5.87 | $7.09 | 1,854,100 | — | — |
| 2022-05-03 | $5.68 | $6.86 | 1,133,500 | — | — |
| 2022-05-02 | $5.64 | $6.81 | 1,626,600 | — | — |
| 2022-04-29 | $5.83 | $7.04 | 1,194,100 | — | — |
| 2022-04-28 | $6.10 | $7.37 | 677,400 | — | — |
| 2022-04-27 | $6.02 | $7.27 | 1,303,000 | — | — |
| 2022-04-26 | $5.95 | $7.18 | 1,083,200 | — | — |
| 2022-04-25 | $6.19 | $7.47 | 1,687,600 | — | — |
| 2022-04-22 | $6.17 | $7.45 | 1,319,300 | — | — |
| 2022-04-21 | $6.25 | $7.55 | 1,061,500 | — | — |
| 2022-04-20 | $6.28 | $7.58 | 1,357,400 | — | — |
| 2022-04-19 | $6.29 | $7.60 | 835,100 | — | — |
| 2022-04-18 | $6.14 | $7.41 | 826,500 | — | — |
| 2022-04-14 | $6.11 | $7.38 | 805,200 | — | — |
| 2022-04-13 | $6.09 | $7.35 | 1,486,500 | — | — |
| 2022-04-12 | $5.95 | $7.18 | 1,014,700 | — | — |
| 2022-04-11 | $5.90 | $7.12 | 1,093,300 | — | — |
| 2022-04-08 | $5.82 | $7.03 | 1,118,000 | — | — |
| 2022-04-07 | $5.85 | $7.06 | 1,231,600 | — | — |
| 2022-04-06 | $6.05 | $7.31 | 1,754,800 | — | — |
| 2022-04-05 | $5.90 | $7.12 | 1,595,400 | — | — |
| 2022-04-04 | $5.86 | $7.08 | 739,100 | — | — |
| 2022-04-01 | $5.87 | $7.09 | 913,700 | — | — |
| 2022-03-31 | $5.87 | $7.09 | 1,828,900 | — | — |
| 2022-03-30 | $5.70 | $6.88 | 719,300 | — | — |
| 2022-03-29 | $5.79 | $6.99 | 1,229,800 | — | — |
| 2022-03-28 | $5.60 | $6.76 | 606,300 | — | — |
| 2022-03-25 | $5.58 | $6.74 | 473,200 | — | — |
| 2022-03-24 | $5.58 | $6.74 | 762,800 | — | — |
| 2022-03-23 | $5.46 | $6.59 | 666,400 | — | — |
| 2022-03-22 | $5.60 | $6.76 | 570,800 | — | — |
| 2022-03-21 | $5.47 | $6.61 | 687,400 | — | — |
| 2022-03-18 | $5.52 | $6.67 | 1,306,900 | — | — |
| 2022-03-17 | $5.47 | $6.61 | 479,400 | — | — |
| 2022-03-16 | $5.45 | $6.58 | 1,522,500 | — | — |
| 2022-03-15 | $5.29 | $6.39 | 611,500 | — | — |
| 2022-03-14 | $5.19 | $6.27 | 716,900 | — | — |
| 2022-03-11 | $5.18 | $6.26 | 655,900 | — | — |
| 2022-03-10 | $5.26 | $6.35 | 548,200 | — | — |
| 2022-03-09 | $5.33 | $6.44 | 661,900 | — | — |
| 2022-03-08 | $5.17 | $6.24 | 946,900 | — | — |
| 2022-03-07 | $5.16 | $6.23 | 1,390,800 | — | — |
| 2022-03-04 | $5.20 | $6.28 | 919,300 | — | — |
| 2022-03-03 | $5.29 | $6.39 | 822,000 | — | — |
| 2022-03-02 | $5.49 | $6.63 | 867,400 | — | — |
| 2022-03-01 | $5.40 | $6.52 | 1,151,600 | — | — |
| 2022-02-28 | $5.63 | $6.80 | 1,194,200 | — | — |
| 2022-02-25 | $5.76 | $6.96 | 992,300 | — | — |
| 2022-02-24 | $5.57 | $6.73 | 4,038,800 | — | — |
| 2022-02-23 | $5.42 | $6.54 | 1,283,300 | — | — |
| 2022-02-22 | $5.51 | $6.65 | 1,664,100 | — | — |
| 2022-02-18 | $5.61 | $6.77 | 847,900 | — | — |
| 2022-02-17 | $5.78 | $6.98 | 1,253,600 | — | — |
| 2022-02-16 | $5.85 | $7.06 | 456,000 | — | — |
| 2022-02-15 | $5.88 | $7.10 | 710,000 | — | — |
| 2022-02-14 | $5.71 | $6.90 | 1,415,200 | — | — |
| 2022-02-11 | $5.68 | $6.86 | 1,330,700 | — | — |
| 2022-02-10 | $5.71 | $6.90 | 1,264,100 | — | — |
| 2022-02-09 | $5.70 | $6.88 | 1,096,200 | — | — |
| 2022-02-08 | $5.65 | $6.82 | 750,400 | — | — |
| 2022-02-07 | $5.69 | $6.83 | 676,500 | — | — |
| 2022-02-04 | $5.65 | $6.79 | 1,283,200 | — | — |
| 2022-02-03 | $5.51 | $6.62 | 961,000 | — | — |
| 2022-02-02 | $5.61 | $6.74 | 1,110,000 | — | — |
| 2022-02-01 | $5.61 | $6.74 | 768,700 | — | — |
| 2022-01-31 | $5.61 | $6.74 | 1,203,400 | — | — |
| 2022-01-28 | $5.60 | $6.73 | 3,042,200 | — | — |
| 2022-01-27 | $5.70 | $6.85 | 1,233,800 | — | — |
| 2022-01-26 | $5.68 | $6.82 | 2,326,600 | — | — |
| 2022-01-25 | $5.73 | $6.88 | 2,004,300 | — | — |
| 2022-01-24 | $5.74 | $6.89 | 2,603,300 | — | — |
| 2022-01-21 | $5.77 | $6.93 | 1,407,400 | — | — |
| 2022-01-20 | $5.87 | $7.05 | 653,100 | — | — |
| 2022-01-19 | $6.01 | $7.22 | 1,128,900 | — | — |
| 2022-01-18 | $6.11 | $7.34 | 1,273,100 | — | — |
| 2022-01-14 | $6.39 | $7.68 | 470,800 | — | — |
| 2022-01-13 | $6.41 | $7.70 | 536,700 | — | — |
| 2022-01-12 | $6.39 | $7.68 | 916,500 | — | — |
| 2022-01-11 | $6.49 | $7.80 | 380,100 | — | — |
| 2022-01-10 | $6.41 | $7.70 | 620,000 | — | — |
| 2022-01-07 | $6.46 | $7.76 | 528,200 | — | — |
| 2022-01-06 | $6.35 | $7.63 | 713,800 | — | — |
| 2022-01-05 | $6.30 | $7.57 | 997,700 | — | — |
| 2022-01-04 | $6.34 | $7.62 | 521,800 | — | — |
| 2022-01-03 | $6.27 | $7.53 | 886,700 | — | — |