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
- 1994-09-14 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 | $5.97 | $5.97 | 8,800 | — | — |
| 2022-12-29 | $6.08 | $6.08 | 2,600 | — | — |
| 2022-12-28 | $6.04 | $6.04 | 1,600 | — | — |
| 2022-12-27 | $6.01 | $6.01 | 2,400 | — | — |
| 2022-12-23 | $6.05 | $6.05 | 2,200 | — | — |
| 2022-12-22 | $6.11 | $6.11 | 1,500 | — | — |
| 2022-12-21 | $6.04 | $6.04 | 2,200 | — | — |
| 2022-12-20 | $6.03 | $6.03 | 3,100 | — | — |
| 2022-12-19 | $6.04 | $6.04 | 1,000 | — | — |
| 2022-12-16 | $6.10 | $6.10 | 3,900 | — | — |
| 2022-12-15 | $6.05 | $6.05 | 800 | — | — |
| 2022-12-14 | $6.06 | $6.06 | 1,100 | — | — |
| 2022-12-13 | $6.07 | $6.07 | 3,100 | — | — |
| 2022-12-12 | $6.06 | $6.06 | 2,600 | — | — |
| 2022-12-09 | $6.07 | $6.07 | 3,000 | — | — |
| 2022-12-08 | $6.05 | $6.05 | 2,600 | — | — |
| 2022-12-07 | $6.03 | $6.03 | 1,500 | — | — |
| 2022-12-06 | $6.08 | $6.08 | 700 | — | — |
| 2022-12-05 | $6.08 | $6.08 | 1,400 | — | — |
| 2022-12-02 | $6.08 | $6.08 | 1,400 | — | — |
| 2022-12-01 | $6.11 | $6.11 | 2,800 | — | — |
| 2022-11-30 | $6.10 | $6.10 | 10,500 | — | — |
| 2022-11-29 | $6.06 | $6.06 | 900 | — | — |
| 2022-11-28 | $6.07 | $6.07 | 1,900 | — | — |
| 2022-11-25 | $6.08 | $6.08 | 800 | — | — |
| 2022-11-23 | $6.08 | $6.08 | 1,700 | — | — |
| 2022-11-22 | $6.06 | $6.06 | 3,300 | — | — |
| 2022-11-21 | $6.08 | $6.08 | 2,500 | — | — |
| 2022-11-18 | $6.07 | $6.07 | 2,300 | — | — |
| 2022-11-17 | $6.13 | $6.13 | 2,600 | — | — |
| 2022-11-16 | $6.14 | $6.14 | 3,000 | — | — |
| 2022-11-15 | $6.12 | $6.12 | 3,600 | — | — |
| 2022-11-14 | $6.11 | $6.11 | 8,200 | — | — |
| 2022-11-11 | $6.15 | $6.15 | 2,900 | — | — |
| 2022-11-10 | $6.18 | $6.18 | 15,600 | — | — |
| 2022-11-09 | $6.20 | $6.20 | 3,700 | — | — |
| 2022-11-08 | $6.14 | $6.14 | 1,200 | — | — |
| 2022-11-07 | $6.10 | $6.10 | 700 | — | — |
| 2022-11-04 | $6.07 | $6.07 | 2,500 | — | — |
| 2022-11-03 | $6.12 | $6.12 | 1,400 | — | — |
| 2022-11-02 | $6.08 | $6.08 | 800 | — | — |
| 2022-11-01 | $6.16 | $6.16 | 2,700 | — | — |
| 2022-10-31 | $6.12 | $6.12 | 2,800 | — | — |
| 2022-10-28 | $6.07 | $6.07 | 4,600 | — | — |
| 2022-10-27 | $6.10 | $6.10 | 6,300 | — | — |
| 2022-10-26 | $6.06 | $6.06 | 5,100 | — | — |
| 2022-10-25 | $6.07 | $6.07 | 4,100 | — | — |
| 2022-10-24 | $6.10 | $6.10 | 2,700 | — | — |
| 2022-10-21 | $6.13 | $6.13 | 1,700 | — | — |
| 2022-10-20 | $6.15 | $6.15 | 2,700 | — | — |
| 2022-10-19 | $6.18 | $6.18 | 2,200 | — | — |
| 2022-10-18 | $6.16 | $6.16 | 1,100 | — | — |
| 2022-10-17 | $6.15 | $6.15 | 6,700 | — | — |
| 2022-10-14 | $6.12 | $6.12 | 1,400 | — | — |
| 2022-10-13 | $6.05 | $6.05 | 3,400 | — | — |
| 2022-10-12 | $6.05 | $6.05 | 1,300 | — | — |
| 2022-10-11 | $6.05 | $6.05 | 6,600 | — | — |
| 2022-10-10 | $6.06 | $6.06 | 4,200 | — | — |
| 2022-10-07 | $6.08 | $6.08 | 2,900 | — | — |
| 2022-10-06 | $6.06 | $6.06 | 7,300 | — | — |
| 2022-10-05 | $6.10 | $6.10 | 1,700 | — | — |
| 2022-10-04 | $6.10 | $6.10 | 6,200 | — | — |
| 2022-10-03 | $6.13 | $6.13 | 3,600 | — | — |
| 2022-09-30 | $6.17 | $6.17 | 3,500 | — | — |
| 2022-09-29 | $6.05 | $6.05 | 6,200 | — | — |
| 2022-09-28 | $6.10 | $6.10 | 2,700 | — | — |
| 2022-09-27 | $6.09 | $6.09 | 4,000 | — | — |
| 2022-09-26 | $6.13 | $6.13 | 3,500 | — | — |
| 2022-09-23 | $6.16 | $6.16 | 7,900 | — | — |
| 2022-09-22 | $6.18 | $6.18 | 4,500 | — | — |
| 2022-09-21 | $6.16 | $6.16 | 2,400 | — | — |
| 2022-09-20 | $6.20 | $6.20 | 4,200 | — | — |
| 2022-09-19 | $6.22 | $6.22 | 2,600 | — | — |
| 2022-09-16 | $6.16 | $6.16 | 6,700 | — | — |
| 2022-09-15 | $6.33 | $6.33 | 5,000 | — | — |
| 2022-09-14 | $6.31 | $6.31 | 5,000 | — | — |
| 2022-09-13 | $6.31 | $6.31 | 2,900 | — | — |
| 2022-09-12 | $6.40 | $6.40 | 10,900 | — | — |
| 2022-09-09 | $6.47 | $6.47 | 4,500 | — | — |
| 2022-09-08 | $6.43 | $6.43 | 2,500 | — | — |
| 2022-09-07 | $6.38 | $6.38 | 5,000 | — | — |
| 2022-09-06 | $6.42 | $6.42 | 3,900 | — | — |
| 2022-09-02 | $6.39 | $6.39 | 4,300 | — | — |
| 2022-09-01 | $6.47 | $6.47 | 2,600 | — | — |
| 2022-08-31 | $6.46 | $6.46 | 800 | — | — |
| 2022-08-30 | $6.49 | $6.49 | 8,000 | — | — |
| 2022-08-29 | $6.44 | $6.44 | 1,700 | — | — |
| 2022-08-26 | $6.61 | $6.61 | 3,100 | — | — |
| 2022-08-25 | $6.60 | $6.60 | 6,900 | — | — |
| 2022-08-24 | $6.55 | $6.55 | 5,600 | — | — |
| 2022-08-23 | $6.50 | $6.50 | 4,400 | — | — |
| 2022-08-22 | $6.66 | $6.66 | 3,000 | — | — |
| 2022-08-19 | $6.49 | $6.49 | 2,100 | — | — |
| 2022-08-18 | $6.63 | $6.63 | 3,300 | — | — |
| 2022-08-17 | $6.50 | $6.50 | 8,000 | — | — |
| 2022-08-16 | $6.51 | $6.51 | 14,200 | — | — |
| 2022-08-15 | $6.31 | $6.31 | 9,400 | — | — |
| 2022-08-12 | $6.45 | $6.45 | 3,700 | — | — |
| 2022-08-11 | $6.44 | $6.44 | 1,300 | — | — |
| 2022-08-10 | $6.50 | $6.50 | 7,400 | — | — |
| 2022-08-09 | $6.25 | $6.25 | 9,100 | — | — |
| 2022-08-08 | $6.20 | $6.20 | 2,400 | — | — |
| 2022-08-05 | $6.23 | $6.23 | 9,600 | — | — |
| 2022-08-04 | $6.17 | $6.17 | 11,300 | — | — |
| 2022-08-03 | $6.41 | $6.41 | 11,800 | — | — |
| 2022-08-02 | $6.34 | $6.34 | 2,500 | — | — |
| 2022-08-01 | $6.39 | $6.39 | 4,500 | — | — |
| 2022-07-29 | $6.35 | $6.35 | 2,000 | — | — |
| 2022-07-28 | $6.37 | $6.37 | 1,300 | — | — |
| 2022-07-27 | $6.43 | $6.43 | 2,000 | — | — |
| 2022-07-26 | $6.35 | $6.35 | 3,500 | — | — |
| 2022-07-25 | $6.28 | $6.28 | 2,000 | — | — |
| 2022-07-22 | $6.24 | $6.24 | 2,300 | — | — |
| 2022-07-21 | $6.26 | $6.26 | 4,300 | — | — |
| 2022-07-20 | $6.20 | $6.20 | 5,500 | — | — |
| 2022-07-19 | $6.18 | $6.18 | 1,700 | — | — |
| 2022-07-18 | $6.15 | $6.15 | 6,500 | — | — |
| 2022-07-15 | $6.04 | $6.04 | 3,500 | — | — |
| 2022-07-14 | $6.12 | $6.12 | 3,200 | — | — |
| 2022-07-13 | $6.06 | $6.06 | 2,200 | — | — |
| 2022-07-12 | $6.17 | $6.17 | 3,100 | — | — |
| 2022-07-11 | $6.17 | $6.17 | 6,200 | — | — |
| 2022-07-08 | $6.19 | $6.19 | 3,800 | — | — |
| 2022-07-07 | $6.17 | $6.17 | 3,900 | — | — |
| 2022-07-06 | $6.14 | $6.14 | 2,500 | — | — |
| 2022-07-05 | $6.15 | $6.15 | 2,400 | — | — |
| 2022-07-01 | $6.17 | $6.17 | 4,100 | — | — |
| 2022-06-30 | $6.27 | $6.27 | 2,100 | — | — |
| 2022-06-29 | $6.13 | $6.13 | 1,500 | — | — |
| 2022-06-28 | $6.22 | $6.22 | 8,500 | — | — |
| 2022-06-27 | $6.24 | $6.24 | 5,000 | — | — |
| 2022-06-24 | $6.18 | $6.18 | 5,200 | — | — |
| 2022-06-23 | $6.16 | $6.16 | 4,900 | — | — |
| 2022-06-22 | $6.17 | $6.17 | 1,900 | — | — |
| 2022-06-21 | $6.14 | $6.14 | 8,200 | — | — |
| 2022-06-17 | $6.12 | $6.12 | 39,900 | — | — |
| 2022-06-16 | $6.17 | $6.17 | 3,400 | — | — |
| 2022-06-15 | $6.12 | $6.12 | 3,600 | — | — |
| 2022-06-14 | $6.12 | $6.12 | 6,100 | — | — |
| 2022-06-13 | $6.10 | $6.10 | 6,200 | — | — |
| 2022-06-10 | $6.22 | $6.22 | 13,400 | — | — |
| 2022-06-09 | $6.24 | $6.24 | 9,500 | — | — |
| 2022-06-08 | $6.39 | $6.39 | 8,900 | — | — |
| 2022-06-07 | $6.43 | $6.43 | 16,200 | — | — |
| 2022-06-06 | $6.38 | $6.38 | 13,300 | — | — |
| 2022-06-03 | $6.39 | $6.39 | 6,100 | — | — |
| 2022-06-02 | $6.34 | $6.34 | 18,200 | — | — |
| 2022-06-01 | $6.33 | $6.33 | 12,000 | — | — |
| 2022-05-31 | $6.23 | $6.23 | 33,000 | — | — |
| 2022-05-27 | $6.09 | $6.09 | 26,400 | — | — |
| 2022-05-26 | $6.46 | $6.46 | 145,400 | — | — |
| 2022-05-25 | $6.68 | $6.68 | 4,000 | — | — |
| 2022-05-24 | $6.63 | $6.63 | 18,900 | — | — |
| 2022-05-23 | $6.61 | $6.61 | 4,800 | — | — |
| 2022-05-20 | $6.59 | $6.59 | 9,300 | — | — |
| 2022-05-19 | $6.74 | $6.74 | 4,400 | — | — |
| 2022-05-18 | $6.77 | $6.77 | 5,700 | — | — |
| 2022-05-17 | $6.75 | $6.75 | 25,100 | — | — |
| 2022-05-16 | $6.94 | $6.94 | 30,700 | — | — |
| 2022-05-13 | $7.16 | $7.16 | 28,300 | — | — |
| 2022-05-12 | $6.79 | $6.79 | 24,900 | — | — |
| 2022-05-11 | $6.80 | $6.80 | 80,100 | — | — |
| 2022-05-10 | $8.18 | $8.18 | 11,500 | — | — |
| 2022-05-09 | $8.43 | $8.43 | 30,500 | — | — |
| 2022-05-06 | $8.80 | $8.80 | 2,400 | — | — |
| 2022-05-05 | $8.82 | $8.82 | 10,300 | — | — |
| 2022-05-04 | $8.83 | $8.83 | 26,000 | — | — |
| 2022-05-03 | $8.86 | $8.86 | 6,300 | — | — |
| 2022-05-02 | $8.98 | $8.98 | 45,100 | — | — |
| 2022-04-29 | $9.28 | $9.28 | 30,700 | — | — |
| 2022-04-28 | $9.36 | $9.36 | 19,300 | — | — |
| 2022-04-27 | $9.43 | $9.43 | 28,800 | — | — |
| 2022-04-26 | $9.61 | $9.61 | 11,100 | — | — |
| 2022-04-25 | $9.60 | $9.60 | 8,700 | — | — |
| 2022-04-22 | $9.45 | $9.45 | 26,200 | — | — |
| 2022-04-21 | $9.64 | $9.64 | 26,500 | — | — |
| 2022-04-20 | $9.68 | $9.68 | 31,100 | — | — |
| 2022-04-19 | $9.63 | $9.63 | 20,100 | — | — |
| 2022-04-18 | $9.63 | $9.63 | 26,000 | — | — |
| 2022-04-14 | $9.55 | $9.55 | 22,300 | — | — |
| 2022-04-13 | $9.45 | $9.45 | 16,800 | — | — |
| 2022-04-12 | $9.43 | $9.43 | 2,800 | — | — |
| 2022-04-11 | $9.40 | $9.40 | 7,500 | — | — |
| 2022-04-08 | $9.34 | $9.34 | 7,900 | — | — |
| 2022-04-07 | $9.31 | $9.31 | 13,000 | — | — |
| 2022-04-06 | $9.30 | $9.30 | 14,400 | — | — |
| 2022-04-05 | $9.57 | $9.57 | 17,300 | — | — |
| 2022-04-04 | $9.31 | $9.31 | 5,300 | — | — |
| 2022-04-01 | $9.10 | $9.10 | 5,800 | — | — |
| 2022-03-31 | $9.05 | $9.05 | 13,300 | — | — |
| 2022-03-30 | $9.22 | $9.22 | 18,000 | — | — |
| 2022-03-29 | $9.37 | $9.37 | 13,000 | — | — |
| 2022-03-28 | $9.62 | $9.62 | 11,300 | — | — |
| 2022-03-25 | $9.77 | $9.77 | 11,900 | — | — |
| 2022-03-24 | $10.15 | $10.15 | 5,700 | — | — |
| 2022-03-23 | $10.25 | $10.25 | 8,100 | — | — |
| 2022-03-22 | $10.33 | $10.33 | 17,600 | — | — |
| 2022-03-21 | $10.41 | $10.41 | 12,600 | — | — |
| 2022-03-18 | $10.27 | $10.27 | 7,200 | — | — |
| 2022-03-17 | $10.20 | $10.20 | 15,700 | — | — |
| 2022-03-16 | $10.08 | $10.08 | 15,400 | — | — |
| 2022-03-15 | $10.20 | $10.20 | 8,100 | — | — |
| 2022-03-14 | $10.35 | $10.35 | 13,500 | — | — |
| 2022-03-11 | $10.52 | $10.52 | 67,400 | — | — |
| 2022-03-10 | $9.73 | $9.73 | 7,100 | — | — |
| 2022-03-09 | $9.76 | $9.76 | 8,500 | — | — |
| 2022-03-08 | $9.61 | $9.61 | 8,900 | — | — |
| 2022-03-07 | $9.71 | $9.71 | 6,600 | — | — |
| 2022-03-04 | $9.80 | $9.80 | 8,400 | — | — |
| 2022-03-03 | $9.53 | $9.53 | 4,900 | — | — |
| 2022-03-02 | $9.15 | $9.15 | 4,400 | — | — |
| 2022-03-01 | $9.25 | $9.25 | 4,400 | — | — |
| 2022-02-28 | $9.32 | $9.32 | 18,500 | — | — |
| 2022-02-25 | $9.26 | $9.26 | 4,900 | — | — |
| 2022-02-24 | $9.24 | $9.24 | 6,600 | — | — |
| 2022-02-23 | $9.06 | $9.06 | 7,300 | — | — |
| 2022-02-22 | $9.13 | $9.13 | 7,400 | — | — |
| 2022-02-18 | $9.22 | $9.22 | 4,700 | — | — |
| 2022-02-17 | $9.25 | $9.25 | 4,000 | — | — |
| 2022-02-16 | $9.36 | $9.36 | 1,900 | — | — |
| 2022-02-15 | $9.10 | $9.10 | 4,700 | — | — |
| 2022-02-14 | $9.10 | $9.10 | 4,400 | — | — |
| 2022-02-11 | $9.32 | $9.32 | 33,300 | — | — |
| 2022-02-10 | $9.18 | $9.18 | 18,900 | — | — |
| 2022-02-09 | $8.96 | $8.96 | 2,500 | — | — |
| 2022-02-08 | $8.89 | $8.89 | 9,100 | — | — |
| 2022-02-07 | $8.81 | $8.81 | 6,900 | — | — |
| 2022-02-04 | $8.99 | $8.99 | 2,700 | — | — |
| 2022-02-03 | $8.91 | $8.91 | 7,300 | — | — |
| 2022-02-02 | $9.07 | $9.07 | 5,500 | — | — |
| 2022-02-01 | $9.13 | $9.13 | 9,500 | — | — |
| 2022-01-31 | $8.76 | $8.76 | 8,100 | — | — |
| 2022-01-28 | $8.84 | $8.84 | 15,800 | — | — |
| 2022-01-27 | $9.09 | $9.09 | 10,200 | — | — |
| 2022-01-26 | $9.07 | $9.07 | 80,100 | — | — |
| 2022-01-25 | $8.80 | $8.80 | 11,100 | — | — |
| 2022-01-24 | $8.76 | $8.76 | 15,100 | — | — |
| 2022-01-21 | $8.90 | $8.90 | 11,400 | — | — |
| 2022-01-20 | $9.15 | $9.15 | 10,800 | — | — |
| 2022-01-19 | $9.28 | $9.28 | 7,000 | — | — |
| 2022-01-18 | $9.37 | $9.37 | 14,300 | — | — |
| 2022-01-14 | $9.60 | $9.60 | 23,200 | — | — |
| 2022-01-13 | $9.15 | $9.15 | 10,400 | — | — |
| 2022-01-12 | $9.08 | $9.08 | 33,600 | — | — |
| 2022-01-11 | $9.00 | $9.00 | 29,900 | — | — |
| 2022-01-10 | $8.64 | $8.64 | 12,500 | — | — |
| 2022-01-07 | $8.85 | $8.85 | 21,300 | — | — |
| 2022-01-06 | $8.86 | $8.86 | 13,600 | — | — |
| 2022-01-05 | $8.97 | $8.97 | 18,700 | — | — |
| 2022-01-04 | $9.04 | $9.04 | 6,500 | — | — |
| 2022-01-03 | $9.11 | $9.11 | 11,000 | — | — |