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
- 2002-12-16 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 | $4.21 | $4.66 | 256,300 | — | — |
| 2022-12-29 | $4.26 | $4.72 | 518,700 | — | — |
| 2022-12-28 | $4.21 | $4.66 | 613,400 | — | — |
| 2022-12-27 | $4.11 | $4.55 | 246,900 | — | — |
| 2022-12-23 | $3.98 | $4.41 | 298,400 | — | — |
| 2022-12-22 | $3.92 | $4.34 | 298,700 | — | — |
| 2022-12-21 | $3.79 | $4.20 | 421,500 | — | — |
| 2022-12-20 | $3.70 | $4.10 | 381,300 | — | — |
| 2022-12-19 | $3.51 | $3.89 | 348,900 | — | — |
| 2022-12-16 | $3.59 | $3.97 | 273,900 | — | — |
| 2022-12-15 | $3.60 | $3.98 | 286,500 | — | — |
| 2022-12-14 | $3.70 | $4.10 | 126,000 | — | — |
| 2022-12-13 | $3.71 | $4.11 | 358,900 | — | — |
| 2022-12-12 | $3.74 | $4.14 | 140,500 | — | — |
| 2022-12-09 | $3.73 | $4.13 | 166,400 | — | — |
| 2022-12-08 | $3.79 | $4.20 | 157,400 | — | — |
| 2022-12-07 | $3.83 | $4.24 | 156,000 | — | — |
| 2022-12-06 | $3.85 | $4.26 | 192,300 | — | — |
| 2022-12-05 | $3.98 | $4.41 | 120,100 | — | — |
| 2022-12-02 | $4.09 | $4.53 | 170,500 | — | — |
| 2022-12-01 | $4.05 | $4.48 | 148,400 | — | — |
| 2022-11-30 | $4.13 | $4.57 | 296,400 | — | — |
| 2022-11-29 | $4.08 | $4.52 | 104,200 | — | — |
| 2022-11-28 | $4.10 | $4.54 | 179,200 | — | — |
| 2022-11-25 | $4.12 | $4.56 | 106,200 | — | — |
| 2022-11-23 | $4.08 | $4.52 | 297,800 | — | — |
| 2022-11-22 | $3.94 | $4.36 | 143,500 | — | — |
| 2022-11-21 | $3.88 | $4.29 | 201,600 | — | — |
| 2022-11-18 | $3.87 | $4.28 | 112,000 | — | — |
| 2022-11-17 | $3.89 | $4.31 | 191,100 | — | — |
| 2022-11-16 | $3.93 | $4.35 | 135,500 | — | — |
| 2022-11-15 | $3.94 | $4.36 | 181,100 | — | — |
| 2022-11-14 | $3.90 | $4.32 | 260,700 | — | — |
| 2022-11-11 | $4.02 | $4.45 | 132,500 | — | — |
| 2022-11-10 | $3.98 | $4.41 | 307,700 | — | — |
| 2022-11-09 | $3.94 | $4.36 | 204,300 | — | — |
| 2022-11-08 | $4.00 | $4.43 | 209,800 | — | — |
| 2022-11-07 | $4.01 | $4.44 | 434,200 | — | — |
| 2022-11-04 | $3.91 | $4.33 | 589,800 | — | — |
| 2022-11-03 | $3.97 | $4.39 | 162,000 | — | — |
| 2022-11-02 | $4.05 | $4.48 | 184,700 | — | — |
| 2022-11-01 | $4.13 | $4.57 | 436,500 | — | — |
| 2022-10-31 | $3.99 | $4.42 | 1,802,500 | — | — |
| 2022-10-28 | $3.90 | $4.32 | 562,300 | — | — |
| 2022-10-27 | $3.95 | $4.37 | 303,200 | — | — |
| 2022-10-26 | $3.92 | $4.34 | 401,300 | — | — |
| 2022-10-25 | $3.87 | $4.28 | 372,500 | — | — |
| 2022-10-24 | $3.74 | $4.14 | 246,700 | — | — |
| 2022-10-21 | $3.77 | $4.17 | 1,251,900 | — | — |
| 2022-10-20 | $3.61 | $4.00 | 416,500 | — | — |
| 2022-10-19 | $3.61 | $4.00 | 768,600 | — | — |
| 2022-10-18 | $3.69 | $4.08 | 411,000 | — | — |
| 2022-10-17 | $3.71 | $4.11 | 1,156,300 | — | — |
| 2022-10-14 | $3.75 | $4.15 | 169,700 | — | — |
| 2022-10-13 | $3.80 | $4.21 | 413,200 | — | — |
| 2022-10-12 | $3.80 | $4.21 | 56,400 | — | — |
| 2022-10-11 | $3.80 | $4.21 | 147,800 | — | — |
| 2022-10-10 | $3.85 | $4.26 | 58,300 | — | — |
| 2022-10-07 | $3.99 | $4.42 | 179,300 | — | — |
| 2022-10-06 | $4.09 | $4.53 | 103,000 | — | — |
| 2022-10-05 | $4.17 | $4.62 | 58,400 | — | — |
| 2022-10-04 | $4.23 | $4.68 | 157,800 | — | — |
| 2022-10-03 | $4.06 | $4.49 | 98,100 | — | — |
| 2022-09-30 | $4.04 | $4.47 | 119,000 | — | — |
| 2022-09-29 | $4.01 | $4.44 | 135,100 | — | — |
| 2022-09-28 | $4.08 | $4.52 | 166,000 | — | — |
| 2022-09-27 | $4.01 | $4.44 | 79,000 | — | — |
| 2022-09-26 | $4.01 | $4.44 | 161,900 | — | — |
| 2022-09-23 | $4.04 | $4.47 | 114,300 | — | — |
| 2022-09-22 | $4.12 | $4.56 | 68,700 | — | — |
| 2022-09-21 | $4.12 | $4.56 | 119,700 | — | — |
| 2022-09-20 | $4.20 | $4.65 | 95,000 | — | — |
| 2022-09-19 | $4.21 | $4.66 | 186,500 | — | — |
| 2022-09-16 | $4.27 | $4.73 | 503,800 | — | — |
| 2022-09-15 | $4.16 | $4.60 | 136,100 | — | — |
| 2022-09-14 | $4.17 | $4.62 | 162,900 | — | — |
| 2022-09-13 | $4.19 | $4.64 | 134,200 | — | — |
| 2022-09-12 | $4.24 | $4.69 | 101,200 | — | — |
| 2022-09-09 | $4.21 | $4.66 | 110,700 | — | — |
| 2022-09-08 | $4.12 | $4.56 | 137,600 | — | — |
| 2022-09-07 | $4.15 | $4.59 | 156,400 | — | — |
| 2022-09-06 | $4.21 | $4.66 | 222,900 | — | — |
| 2022-09-02 | $4.27 | $4.73 | 143,100 | — | — |
| 2022-09-01 | $4.36 | $4.83 | 218,400 | — | — |
| 2022-08-31 | $4.49 | $4.97 | 150,200 | — | — |
| 2022-08-30 | $4.51 | $4.99 | 174,000 | — | — |
| 2022-08-29 | $4.58 | $5.07 | 131,100 | — | — |
| 2022-08-26 | $4.60 | $5.09 | 153,800 | — | — |
| 2022-08-25 | $4.76 | $5.27 | 133,400 | — | — |
| 2022-08-24 | $4.66 | $5.16 | 162,200 | — | — |
| 2022-08-23 | $4.70 | $5.20 | 320,200 | — | — |
| 2022-08-22 | $4.83 | $5.35 | 295,700 | — | — |
| 2022-08-19 | $4.69 | $5.19 | 477,200 | — | — |
| 2022-08-18 | $4.76 | $5.27 | 212,300 | — | — |
| 2022-08-17 | $4.61 | $5.10 | 264,000 | — | — |
| 2022-08-16 | $4.72 | $5.22 | 331,600 | — | — |
| 2022-08-15 | $4.80 | $5.31 | 175,600 | — | — |
| 2022-08-12 | $4.87 | $5.39 | 177,800 | — | — |
| 2022-08-11 | $4.83 | $5.35 | 361,500 | — | — |
| 2022-08-10 | $5.02 | $5.56 | 254,400 | — | — |
| 2022-08-09 | $4.85 | $5.37 | 254,200 | — | — |
| 2022-08-08 | $5.00 | $5.53 | 184,600 | — | — |
| 2022-08-05 | $5.05 | $5.59 | 207,100 | — | — |
| 2022-08-04 | $5.07 | $5.61 | 405,900 | — | — |
| 2022-08-03 | $5.01 | $5.55 | 341,100 | — | — |
| 2022-08-02 | $5.05 | $5.59 | 132,900 | — | — |
| 2022-08-01 | $5.05 | $5.59 | 198,700 | — | — |
| 2022-07-29 | $5.04 | $5.58 | 235,000 | — | — |
| 2022-07-28 | $4.91 | $5.44 | 214,200 | — | — |
| 2022-07-27 | $4.76 | $5.27 | 122,000 | — | — |
| 2022-07-26 | $4.72 | $5.22 | 165,200 | — | — |
| 2022-07-25 | $4.71 | $5.21 | 130,200 | — | — |
| 2022-07-22 | $4.80 | $5.31 | 126,400 | — | — |
| 2022-07-21 | $4.81 | $5.32 | 216,100 | — | — |
| 2022-07-20 | $4.88 | $5.40 | 133,600 | — | — |
| 2022-07-19 | $4.84 | $5.36 | 232,700 | — | — |
| 2022-07-18 | $4.82 | $5.34 | 122,300 | — | — |
| 2022-07-15 | $4.91 | $5.44 | 171,600 | — | — |
| 2022-07-14 | $5.02 | $5.56 | 154,800 | — | — |
| 2022-07-13 | $5.09 | $5.63 | 212,700 | — | — |
| 2022-07-12 | $5.15 | $5.70 | 700,100 | — | — |
| 2022-07-11 | $5.22 | $5.78 | 677,600 | — | — |
| 2022-07-08 | $5.14 | $5.69 | 633,100 | — | — |
| 2022-07-07 | $4.87 | $5.39 | 667,900 | — | — |
| 2022-07-06 | $4.76 | $5.27 | 617,500 | — | — |
| 2022-07-05 | $4.76 | $5.27 | 740,200 | — | — |
| 2022-07-01 | $4.53 | $5.01 | 1,037,700 | — | — |
| 2022-06-30 | $5.04 | $5.58 | 673,300 | — | — |
| 2022-06-29 | $5.15 | $5.70 | 776,900 | — | — |
| 2022-06-28 | $5.11 | $5.66 | 624,300 | — | — |
| 2022-06-27 | $5.14 | $5.69 | 911,900 | — | — |
| 2022-06-24 | $5.02 | $5.56 | 6,977,600 | — | — |
| 2022-06-23 | $4.82 | $5.34 | 698,100 | — | — |
| 2022-06-22 | $4.79 | $5.30 | 939,600 | — | — |
| 2022-06-21 | $4.78 | $5.29 | 856,200 | — | — |
| 2022-06-17 | $4.39 | $4.86 | 814,500 | — | — |
| 2022-06-16 | $4.24 | $4.69 | 725,200 | — | — |
| 2022-06-15 | $4.45 | $4.93 | 658,500 | — | — |
| 2022-06-14 | $4.28 | $4.74 | 512,400 | — | — |
| 2022-06-13 | $4.37 | $4.84 | 571,100 | — | — |
| 2022-06-10 | $4.61 | $5.10 | 401,800 | — | — |
| 2022-06-09 | $4.65 | $5.15 | 603,600 | — | — |
| 2022-06-08 | $4.58 | $5.07 | 438,700 | — | — |
| 2022-06-07 | $4.60 | $5.09 | 778,500 | — | — |
| 2022-06-06 | $4.34 | $4.80 | 598,100 | — | — |
| 2022-06-03 | $4.44 | $4.91 | 694,200 | — | — |
| 2022-06-02 | $4.58 | $5.07 | 742,500 | — | — |
| 2022-06-01 | $4.63 | $5.13 | 644,100 | — | — |
| 2022-05-31 | $4.78 | $5.29 | 646,800 | — | — |
| 2022-05-27 | $4.73 | $5.24 | 962,100 | — | — |
| 2022-05-26 | $4.65 | $5.15 | 573,900 | — | — |
| 2022-05-25 | $4.45 | $4.93 | 476,900 | — | — |
| 2022-05-24 | $4.33 | $4.79 | 510,500 | — | — |
| 2022-05-23 | $4.39 | $4.86 | 439,800 | — | — |
| 2022-05-20 | $4.32 | $4.78 | 399,600 | — | — |
| 2022-05-19 | $4.33 | $4.79 | 423,900 | — | — |
| 2022-05-18 | $4.37 | $4.84 | 653,500 | — | — |
| 2022-05-17 | $4.59 | $5.08 | 491,200 | — | — |
| 2022-05-16 | $4.47 | $4.95 | 575,700 | — | — |
| 2022-05-13 | $4.47 | $4.95 | 502,900 | — | — |
| 2022-05-12 | $4.52 | $5.00 | 474,600 | — | — |
| 2022-05-11 | $4.65 | $5.15 | 790,100 | — | — |
| 2022-05-10 | $4.67 | $5.17 | 654,600 | — | — |
| 2022-05-09 | $4.58 | $5.07 | 549,500 | — | — |
| 2022-05-06 | $4.53 | $5.01 | 361,200 | — | — |
| 2022-05-05 | $4.57 | $5.06 | 440,500 | — | — |
| 2022-05-04 | $4.82 | $5.34 | 560,700 | — | — |
| 2022-05-03 | $4.86 | $5.38 | 409,800 | — | — |
| 2022-05-02 | $4.81 | $5.32 | 511,500 | — | — |
| 2022-04-29 | $4.69 | $5.19 | 495,400 | — | — |
| 2022-04-28 | $4.92 | $5.45 | 1,013,700 | — | — |
| 2022-04-27 | $4.35 | $4.82 | 452,700 | — | — |
| 2022-04-26 | $4.39 | $4.86 | 343,100 | — | — |
| 2022-04-25 | $4.43 | $4.90 | 317,700 | — | — |
| 2022-04-22 | $4.40 | $4.87 | 283,200 | — | — |
| 2022-04-21 | $4.40 | $4.87 | 363,000 | — | — |
| 2022-04-20 | $4.47 | $4.95 | 256,700 | — | — |
| 2022-04-19 | $4.54 | $5.03 | 306,600 | — | — |
| 2022-04-18 | $4.38 | $4.85 | 280,700 | — | — |
| 2022-04-14 | $4.40 | $4.87 | 234,600 | — | — |
| 2022-04-13 | $4.47 | $4.95 | 236,600 | — | — |
| 2022-04-12 | $4.43 | $4.90 | 277,400 | — | — |
| 2022-04-11 | $4.53 | $5.01 | 203,300 | — | — |
| 2022-04-08 | $4.58 | $5.07 | 216,000 | — | — |
| 2022-04-07 | $4.55 | $5.04 | 242,000 | — | — |
| 2022-04-06 | $4.63 | $5.13 | 379,200 | — | — |
| 2022-04-05 | $4.53 | $5.01 | 242,000 | — | — |
| 2022-04-04 | $4.64 | $5.14 | 516,200 | — | — |
| 2022-04-01 | $4.69 | $5.19 | 470,400 | — | — |
| 2022-03-31 | $4.51 | $4.99 | 801,100 | — | — |
| 2022-03-30 | $4.18 | $4.63 | 324,100 | — | — |
| 2022-03-29 | $4.07 | $4.51 | 388,500 | — | — |
| 2022-03-28 | $3.88 | $4.29 | 248,100 | — | — |
| 2022-03-25 | $3.92 | $4.34 | 523,800 | — | — |
| 2022-03-24 | $3.91 | $4.33 | 210,400 | — | — |
| 2022-03-23 | $3.99 | $4.42 | 526,900 | — | — |
| 2022-03-22 | $3.94 | $4.36 | 361,700 | — | — |
| 2022-03-21 | $3.76 | $4.16 | 361,900 | — | — |
| 2022-03-18 | $3.80 | $4.21 | 294,200 | — | — |
| 2022-03-17 | $3.79 | $4.20 | 146,600 | — | — |
| 2022-03-16 | $3.75 | $4.15 | 460,800 | — | — |
| 2022-03-15 | $3.70 | $4.10 | 283,000 | — | — |
| 2022-03-14 | $3.35 | $3.71 | 244,200 | — | — |
| 2022-03-11 | $3.53 | $3.91 | 252,800 | — | — |
| 2022-03-10 | $3.73 | $4.13 | 152,700 | — | — |
| 2022-03-09 | $3.75 | $4.15 | 200,200 | — | — |
| 2022-03-08 | $3.58 | $3.96 | 222,000 | — | — |
| 2022-03-07 | $3.56 | $3.94 | 254,500 | — | — |
| 2022-03-04 | $3.66 | $4.05 | 192,900 | — | — |
| 2022-03-03 | $3.68 | $4.07 | 153,200 | — | — |
| 2022-03-02 | $3.90 | $4.32 | 160,400 | — | — |
| 2022-03-01 | $3.75 | $4.15 | 160,400 | — | — |
| 2022-02-28 | $3.83 | $4.24 | 237,500 | — | — |
| 2022-02-25 | $3.90 | $4.32 | 161,900 | — | — |
| 2022-02-24 | $3.96 | $4.38 | 341,200 | — | — |
| 2022-02-23 | $3.73 | $4.13 | 231,100 | — | — |
| 2022-02-22 | $3.78 | $4.18 | 320,600 | — | — |
| 2022-02-18 | $3.94 | $4.36 | 300,800 | — | — |
| 2022-02-17 | $4.05 | $4.48 | 299,900 | — | — |
| 2022-02-16 | $4.32 | $4.78 | 88,200 | — | — |
| 2022-02-15 | $4.33 | $4.79 | 177,400 | — | — |
| 2022-02-14 | $4.25 | $4.70 | 214,500 | — | — |
| 2022-02-11 | $4.15 | $4.59 | 434,900 | — | — |
| 2022-02-10 | $4.30 | $4.76 | 244,100 | — | — |
| 2022-02-09 | $4.41 | $4.88 | 287,600 | — | — |
| 2022-02-08 | $4.42 | $4.89 | 563,100 | — | — |
| 2022-02-07 | $4.25 | $4.70 | 294,700 | — | — |
| 2022-02-04 | $4.26 | $4.72 | 255,100 | — | — |
| 2022-02-03 | $4.20 | $4.65 | 397,200 | — | — |
| 2022-02-02 | $4.46 | $4.94 | 249,300 | — | — |
| 2022-02-01 | $4.50 | $4.98 | 334,400 | — | — |
| 2022-01-31 | $4.50 | $4.98 | 347,000 | — | — |
| 2022-01-28 | $4.16 | $4.60 | 382,200 | — | — |
| 2022-01-27 | $4.22 | $4.67 | 475,300 | — | — |
| 2022-01-26 | $4.33 | $4.79 | 518,900 | — | — |
| 2022-01-25 | $4.27 | $4.73 | 280,100 | — | — |
| 2022-01-24 | $4.33 | $4.79 | 765,000 | — | — |
| 2022-01-21 | $4.34 | $4.80 | 363,000 | — | — |
| 2022-01-20 | $4.37 | $4.84 | 414,000 | — | — |
| 2022-01-19 | $4.50 | $4.98 | 315,700 | — | — |
| 2022-01-18 | $4.58 | $5.07 | 324,700 | — | — |
| 2022-01-14 | $4.79 | $5.30 | 259,900 | — | — |
| 2022-01-13 | $4.84 | $5.36 | 185,400 | — | — |
| 2022-01-12 | $4.87 | $5.39 | 261,900 | — | — |
| 2022-01-11 | $4.93 | $5.46 | 251,200 | — | — |
| 2022-01-10 | $4.99 | $5.52 | 261,800 | — | — |
| 2022-01-07 | $5.07 | $5.61 | 241,300 | — | — |
| 2022-01-06 | $5.06 | $5.60 | 301,000 | — | — |
| 2022-01-05 | $5.07 | $5.61 | 298,400 | — | — |
| 2022-01-04 | $5.21 | $5.77 | 217,600 | — | — |
| 2022-01-03 | $5.34 | $5.91 | 260,400 | — | — |