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
- 2013-04-26 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 | $3.83 | $3.83 | 43,600 | — | — |
| 2022-12-29 | $3.49 | $3.49 | 67,100 | — | — |
| 2022-12-28 | $3.50 | $3.50 | 80,100 | — | — |
| 2022-12-27 | $3.86 | $3.86 | 43,900 | — | — |
| 2022-12-23 | $3.85 | $3.85 | 26,000 | — | — |
| 2022-12-22 | $4.00 | $4.00 | 10,400 | — | — |
| 2022-12-21 | $4.04 | $4.04 | 9,900 | — | — |
| 2022-12-20 | $4.12 | $4.12 | 18,200 | — | — |
| 2022-12-19 | $4.11 | $4.11 | 26,500 | — | — |
| 2022-12-16 | $4.25 | $4.25 | 4,700 | — | — |
| 2022-12-15 | $4.25 | $4.25 | 6,300 | — | — |
| 2022-12-14 | $4.31 | $4.31 | 3,500 | — | — |
| 2022-12-13 | $4.39 | $4.39 | 6,900 | — | — |
| 2022-12-12 | $4.34 | $4.34 | 5,300 | — | — |
| 2022-12-09 | $4.56 | $4.56 | 1,200 | — | — |
| 2022-12-08 | $4.65 | $4.65 | 9,000 | — | — |
| 2022-12-07 | $4.34 | $4.34 | 6,700 | — | — |
| 2022-12-06 | $4.60 | $4.60 | 1,900 | — | — |
| 2022-12-05 | $4.80 | $4.80 | 9,100 | — | — |
| 2022-12-02 | $4.99 | $4.99 | 7,800 | — | — |
| 2022-12-01 | $4.72 | $4.72 | 4,600 | — | — |
| 2022-11-30 | $4.69 | $4.69 | 15,700 | — | — |
| 2022-11-29 | $4.69 | $4.69 | 8,300 | — | — |
| 2022-11-28 | $4.73 | $4.73 | 7,700 | — | — |
| 2022-11-25 | $4.78 | $4.78 | 2,700 | — | — |
| 2022-11-23 | $4.92 | $4.92 | 5,200 | — | — |
| 2022-11-22 | $4.78 | $4.78 | 15,800 | — | — |
| 2022-11-21 | $4.61 | $4.61 | 15,100 | — | — |
| 2022-11-18 | $4.79 | $4.79 | 5,100 | — | — |
| 2022-11-17 | $4.72 | $4.72 | 13,000 | — | — |
| 2022-11-16 | $5.10 | $5.10 | 10,400 | — | — |
| 2022-11-15 | $5.25 | $5.25 | 9,100 | — | — |
| 2022-11-14 | $4.98 | $4.98 | 12,200 | — | — |
| 2022-11-11 | $4.93 | $4.93 | 23,700 | — | — |
| 2022-11-10 | $5.04 | $5.04 | 21,200 | — | — |
| 2022-11-09 | $4.52 | $4.52 | 20,600 | — | — |
| 2022-11-08 | $5.05 | $5.05 | 2,100 | — | — |
| 2022-11-07 | $5.05 | $5.05 | 11,000 | — | — |
| 2022-11-04 | $5.40 | $5.40 | 15,000 | — | — |
| 2022-11-03 | $5.59 | $5.59 | 4,600 | — | — |
| 2022-11-02 | $5.53 | $5.53 | 4,800 | — | — |
| 2022-11-01 | $5.59 | $5.59 | 4,100 | — | — |
| 2022-10-31 | $5.34 | $5.34 | 13,600 | — | — |
| 2022-10-28 | $5.63 | $5.63 | 9,500 | — | — |
| 2022-10-27 | $5.61 | $5.61 | 2,200 | — | — |
| 2022-10-26 | $5.55 | $5.55 | 13,000 | — | — |
| 2022-10-25 | $5.87 | $5.87 | 18,500 | — | — |
| 2022-10-24 | $5.32 | $5.32 | 9,300 | — | — |
| 2022-10-21 | $5.32 | $5.32 | 4,100 | — | — |
| 2022-10-20 | $5.24 | $5.24 | 5,300 | — | — |
| 2022-10-19 | $5.14 | $5.14 | 5,900 | — | — |
| 2022-10-18 | $5.41 | $5.41 | 13,700 | — | — |
| 2022-10-17 | $5.31 | $5.31 | 16,800 | — | — |
| 2022-10-14 | $5.23 | $5.23 | 6,700 | — | — |
| 2022-10-13 | $5.33 | $5.33 | 9,400 | — | — |
| 2022-10-12 | $5.78 | $5.78 | 7,100 | — | — |
| 2022-10-11 | $5.96 | $5.96 | 7,000 | — | — |
| 2022-10-10 | $6.00 | $6.00 | 8,900 | — | — |
| 2022-10-07 | $6.14 | $6.14 | 2,500 | — | — |
| 2022-10-06 | $6.42 | $6.42 | 3,500 | — | — |
| 2022-10-05 | $6.27 | $6.27 | 15,900 | — | — |
| 2022-10-04 | $6.25 | $6.25 | 63,900 | — | — |
| 2022-10-03 | $5.54 | $5.54 | 5,600 | — | — |
| 2022-09-30 | $5.51 | $5.51 | 29,500 | — | — |
| 2022-09-29 | $5.48 | $5.48 | 56,100 | — | — |
| 2022-09-28 | $5.48 | $5.48 | 11,400 | — | — |
| 2022-09-27 | $5.52 | $5.52 | 2,800 | — | — |
| 2022-09-26 | $5.45 | $5.45 | 18,800 | — | — |
| 2022-09-23 | $5.04 | $5.04 | 7,100 | — | — |
| 2022-09-22 | $5.17 | $5.17 | 6,700 | — | — |
| 2022-09-21 | $5.50 | $5.50 | 7,300 | — | — |
| 2022-09-20 | $5.76 | $5.76 | 2,800 | — | — |
| 2022-09-19 | $5.94 | $5.94 | 7,900 | — | — |
| 2022-09-16 | $5.86 | $5.86 | 25,400 | — | — |
| 2022-09-15 | $5.87 | $5.87 | 7,500 | — | — |
| 2022-09-14 | $5.63 | $5.63 | 19,200 | — | — |
| 2022-09-13 | $5.97 | $5.97 | 15,300 | — | — |
| 2022-09-12 | $6.31 | $6.31 | 4,800 | — | — |
| 2022-09-09 | $6.41 | $6.41 | 8,300 | — | — |
| 2022-09-08 | $6.46 | $6.46 | 9,200 | — | — |
| 2022-09-07 | $6.54 | $6.54 | 11,000 | — | — |
| 2022-09-06 | $6.37 | $6.37 | 5,600 | — | — |
| 2022-09-02 | $6.62 | $6.62 | 2,800 | — | — |
| 2022-09-01 | $6.50 | $6.50 | 47,800 | — | — |
| 2022-08-31 | $6.32 | $6.32 | 19,100 | — | — |
| 2022-08-30 | $6.36 | $6.36 | 51,700 | — | — |
| 2022-08-29 | $6.60 | $6.60 | 25,400 | — | — |
| 2022-08-26 | $6.81 | $6.81 | 9,200 | — | — |
| 2022-08-25 | $6.75 | $6.75 | 10,500 | — | — |
| 2022-08-24 | $6.45 | $6.45 | 15,500 | — | — |
| 2022-08-23 | $6.35 | $6.35 | 28,200 | — | — |
| 2022-08-22 | $6.43 | $6.43 | 31,700 | — | — |
| 2022-08-19 | $6.65 | $6.65 | 31,100 | — | — |
| 2022-08-18 | $7.07 | $7.07 | 17,200 | — | — |
| 2022-08-17 | $7.03 | $7.03 | 25,300 | — | — |
| 2022-08-16 | $6.90 | $6.90 | 40,500 | — | — |
| 2022-08-15 | $7.08 | $7.08 | 41,900 | — | — |
| 2022-08-12 | $6.73 | $6.73 | 71,700 | — | — |
| 2022-08-11 | $6.80 | $6.80 | 43,800 | — | — |
| 2022-08-10 | $6.73 | $6.73 | 56,100 | — | — |
| 2022-08-09 | $6.23 | $6.23 | 13,400 | — | — |
| 2022-08-08 | $6.31 | $6.31 | 28,700 | — | — |
| 2022-08-05 | $6.86 | $6.86 | 69,100 | — | — |
| 2022-08-04 | $5.82 | $5.82 | 26,500 | — | — |
| 2022-08-03 | $5.64 | $5.64 | 15,500 | — | — |
| 2022-08-02 | $5.37 | $5.37 | 44,500 | — | — |
| 2022-08-01 | $5.07 | $5.07 | 34,700 | — | — |
| 2022-07-29 | $5.30 | $5.30 | 27,800 | — | — |
| 2022-07-28 | $5.52 | $5.52 | 32,300 | — | — |
| 2022-07-27 | $5.56 | $5.56 | 16,900 | — | — |
| 2022-07-26 | $5.33 | $5.33 | 40,700 | — | — |
| 2022-07-25 | $5.95 | $5.95 | 40,200 | — | — |
| 2022-07-22 | $5.90 | $5.90 | 29,100 | — | — |
| 2022-07-21 | $6.63 | $6.63 | 104,700 | — | — |
| 2022-07-20 | $6.13 | $6.13 | 26,200 | — | — |
| 2022-07-19 | $6.13 | $6.13 | 12,900 | — | — |
| 2022-07-18 | $6.03 | $6.03 | 26,400 | — | — |
| 2022-07-15 | $5.84 | $5.84 | 28,500 | — | — |
| 2022-07-14 | $5.89 | $5.89 | 11,800 | — | — |
| 2022-07-13 | $5.90 | $5.90 | 20,100 | — | — |
| 2022-07-12 | $5.80 | $5.80 | 22,800 | — | — |
| 2022-07-11 | $5.89 | $5.89 | 15,300 | — | — |
| 2022-07-08 | $6.37 | $6.37 | 6,500 | — | — |
| 2022-07-07 | $6.31 | $6.31 | 36,000 | — | — |
| 2022-07-06 | $6.39 | $6.39 | 38,800 | — | — |
| 2022-07-05 | $6.59 | $6.59 | 21,400 | — | — |
| 2022-07-01 | $6.12 | $6.12 | 10,400 | — | — |
| 2022-06-30 | $6.01 | $6.01 | 14,900 | — | — |
| 2022-06-29 | $5.94 | $5.94 | 14,100 | — | — |
| 2022-06-28 | $5.98 | $5.98 | 19,500 | — | — |
| 2022-06-27 | $6.11 | $6.11 | 31,400 | — | — |
| 2022-06-24 | $6.03 | $6.03 | 85,200 | — | — |
| 2022-06-23 | $6.49 | $6.49 | 131,100 | — | — |
| 2022-06-22 | $5.55 | $5.55 | 165,100 | — | — |
| 2022-06-21 | $5.37 | $5.37 | 137,200 | — | — |
| 2022-06-17 | $5.23 | $5.23 | 38,600 | — | — |
| 2022-06-16 | $5.10 | $5.10 | 71,200 | — | — |
| 2022-06-15 | $5.03 | $5.03 | 110,000 | — | — |
| 2022-06-14 | $4.74 | $4.74 | 52,300 | — | — |
| 2022-06-13 | $4.76 | $4.76 | 48,000 | — | — |
| 2022-06-10 | $4.97 | $4.97 | 32,000 | — | — |
| 2022-06-09 | $5.35 | $5.35 | 46,300 | — | — |
| 2022-06-08 | $5.12 | $5.12 | 91,300 | — | — |
| 2022-06-07 | $5.34 | $5.34 | 199,000 | — | — |
| 2022-06-06 | $4.90 | $4.90 | 269,200 | — | — |
| 2022-06-03 | $4.07 | $4.07 | 681,500 | — | — |
| 2022-06-02 | $3.38 | $3.38 | 61,000 | — | — |
| 2022-06-01 | $3.21 | $3.21 | 59,000 | — | — |
| 2022-05-31 | $3.37 | $3.37 | 70,900 | — | — |
| 2022-05-27 | $3.30 | $3.30 | 25,400 | — | — |
| 2022-05-26 | $3.28 | $3.28 | 52,000 | — | — |
| 2022-05-25 | $3.36 | $3.36 | 56,000 | — | — |
| 2022-05-24 | $3.33 | $3.33 | 17,300 | — | — |
| 2022-05-23 | $3.32 | $3.32 | 22,900 | — | — |
| 2022-05-20 | $3.23 | $3.23 | 10,200 | — | — |
| 2022-05-19 | $3.41 | $3.41 | 18,000 | — | — |
| 2022-05-18 | $3.32 | $3.32 | 20,200 | — | — |
| 2022-05-17 | $3.50 | $3.50 | 14,200 | — | — |
| 2022-05-16 | $3.14 | $3.14 | 53,600 | — | — |
| 2022-05-13 | $3.55 | $3.55 | 40,100 | — | — |
| 2022-05-12 | $3.51 | $3.51 | 24,600 | — | — |
| 2022-05-11 | $3.65 | $3.65 | 32,100 | — | — |
| 2022-05-10 | $3.86 | $3.86 | 30,300 | — | — |
| 2022-05-09 | $3.89 | $3.89 | 46,400 | — | — |
| 2022-05-06 | $3.93 | $3.93 | 34,200 | — | — |
| 2022-05-05 | $3.82 | $3.82 | 16,900 | — | — |
| 2022-05-04 | $3.95 | $3.95 | 27,900 | — | — |
| 2022-05-03 | $4.09 | $4.09 | 43,100 | — | — |
| 2022-05-02 | $4.10 | $4.10 | 25,800 | — | — |
| 2022-04-29 | $4.14 | $4.14 | 16,500 | — | — |
| 2022-04-28 | $4.16 | $4.16 | 39,300 | — | — |
| 2022-04-27 | $4.30 | $4.30 | 37,300 | — | — |
| 2022-04-26 | $4.78 | $4.78 | 42,000 | — | — |
| 2022-04-25 | $5.00 | $5.00 | 22,800 | — | — |
| 2022-04-22 | $5.09 | $5.09 | 36,300 | — | — |
| 2022-04-21 | $5.00 | $5.00 | 14,100 | — | — |
| 2022-04-20 | $5.21 | $5.21 | 21,600 | — | — |
| 2022-04-19 | $5.28 | $5.28 | 13,500 | — | — |
| 2022-04-18 | $5.16 | $5.16 | 21,500 | — | — |
| 2022-04-14 | $5.31 | $5.31 | 8,100 | — | — |
| 2022-04-13 | $5.41 | $5.41 | 8,200 | — | — |
| 2022-04-12 | $5.44 | $5.44 | 22,900 | — | — |
| 2022-04-11 | $5.50 | $5.50 | 18,100 | — | — |
| 2022-04-08 | $5.74 | $5.74 | 13,600 | — | — |
| 2022-04-07 | $5.70 | $5.70 | 40,700 | — | — |
| 2022-04-06 | $6.27 | $6.27 | 23,800 | — | — |
| 2022-04-05 | $6.37 | $6.37 | 22,700 | — | — |
| 2022-04-04 | $6.82 | $6.82 | 12,300 | — | — |
| 2022-04-01 | $6.84 | $6.84 | 16,600 | — | — |
| 2022-03-31 | $6.81 | $6.81 | 10,800 | — | — |
| 2022-03-30 | $6.87 | $6.87 | 20,000 | — | — |
| 2022-03-29 | $6.91 | $6.91 | 23,800 | — | — |
| 2022-03-28 | $6.80 | $6.80 | 17,100 | — | — |
| 2022-03-25 | $6.51 | $6.51 | 44,600 | — | — |
| 2022-03-24 | $7.49 | $7.49 | 23,700 | — | — |
| 2022-03-23 | $7.35 | $7.35 | 32,400 | — | — |
| 2022-03-22 | $7.52 | $7.52 | 19,500 | — | — |
| 2022-03-21 | $7.11 | $7.11 | 37,000 | — | — |
| 2022-03-18 | $7.56 | $7.56 | 49,600 | — | — |
| 2022-03-17 | $7.04 | $7.04 | 44,100 | — | — |
| 2022-03-16 | $6.61 | $6.61 | 35,800 | — | — |
| 2022-03-15 | $6.20 | $6.20 | 104,400 | — | — |
| 2022-03-14 | $5.93 | $5.93 | 49,100 | — | — |
| 2022-03-11 | $5.52 | $5.52 | 18,000 | — | — |
| 2022-03-10 | $5.70 | $5.70 | 50,600 | — | — |
| 2022-03-09 | $5.83 | $5.83 | 84,000 | — | — |
| 2022-03-08 | $5.72 | $5.72 | 38,500 | — | — |
| 2022-03-07 | $5.39 | $5.39 | 12,000 | — | — |
| 2022-03-04 | $5.20 | $5.20 | 13,500 | — | — |
| 2022-03-03 | $5.40 | $5.40 | 10,700 | — | — |
| 2022-03-02 | $5.93 | $5.93 | 27,100 | — | — |
| 2022-03-01 | $6.05 | $6.05 | 8,500 | — | — |
| 2022-02-28 | $6.01 | $6.01 | 51,500 | — | — |
| 2022-02-25 | $5.38 | $5.38 | 25,200 | — | — |
| 2022-02-24 | $5.22 | $5.22 | 23,700 | — | — |
| 2022-02-23 | $4.97 | $4.97 | 33,100 | — | — |
| 2022-02-22 | $5.29 | $5.29 | 25,900 | — | — |
| 2022-02-18 | $5.82 | $5.82 | 6,400 | — | — |
| 2022-02-17 | $5.66 | $5.66 | 21,800 | — | — |
| 2022-02-16 | $5.88 | $5.88 | 19,900 | — | — |
| 2022-02-15 | $5.96 | $5.96 | 40,200 | — | — |
| 2022-02-14 | $5.30 | $5.30 | 93,800 | — | — |
| 2022-02-11 | $6.16 | $6.16 | 74,000 | — | — |
| 2022-02-10 | $6.34 | $6.34 | 45,100 | — | — |
| 2022-02-09 | $6.21 | $6.21 | 61,300 | — | — |
| 2022-02-08 | $6.43 | $6.43 | 32,400 | — | — |
| 2022-02-07 | $6.54 | $6.54 | 45,600 | — | — |
| 2022-02-04 | $6.07 | $6.07 | 42,400 | — | — |
| 2022-02-03 | $5.48 | $5.48 | 31,400 | — | — |
| 2022-02-02 | $5.90 | $5.90 | 12,900 | — | — |
| 2022-02-01 | $6.15 | $6.15 | 23,500 | — | — |
| 2022-01-31 | $5.68 | $5.68 | 32,900 | — | — |
| 2022-01-28 | $5.27 | $5.27 | 69,900 | — | — |
| 2022-01-27 | $5.14 | $5.14 | 73,200 | — | — |
| 2022-01-26 | $5.30 | $5.30 | 58,500 | — | — |
| 2022-01-25 | $5.42 | $5.42 | 24,800 | — | — |
| 2022-01-24 | $5.45 | $5.45 | 140,000 | — | — |
| 2022-01-21 | $5.70 | $5.70 | 109,400 | — | — |
| 2022-01-20 | $5.92 | $5.92 | 83,900 | — | — |
| 2022-01-19 | $6.13 | $6.13 | 70,100 | — | — |
| 2022-01-18 | $5.96 | $5.96 | 107,200 | — | — |
| 2022-01-14 | $6.17 | $6.17 | 60,600 | — | — |
| 2022-01-13 | $6.24 | $6.24 | 46,600 | — | — |
| 2022-01-12 | $6.67 | $6.67 | 43,100 | — | — |
| 2022-01-11 | $6.16 | $6.16 | 134,300 | — | — |
| 2022-01-10 | $6.56 | $6.56 | 31,100 | — | — |
| 2022-01-07 | $6.86 | $6.86 | 64,100 | — | — |
| 2022-01-06 | $7.28 | $7.28 | 137,600 | — | — |
| 2022-01-05 | $6.60 | $6.60 | 61,500 | — | — |
| 2022-01-04 | $7.18 | $7.18 | 55,000 | — | — |
| 2022-01-03 | $7.50 | $7.50 | 40,300 | — | — |