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
- 2006-11-16 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 | $3.44 | $3.44 | 124,300 | — | — |
| 2022-12-29 | $3.37 | $3.37 | 236,100 | — | — |
| 2022-12-28 | $3.30 | $3.30 | 322,100 | — | — |
| 2022-12-27 | $3.25 | $3.25 | 261,800 | — | — |
| 2022-12-23 | $3.21 | $3.21 | 389,100 | — | — |
| 2022-12-22 | $3.08 | $3.08 | 869,800 | — | — |
| 2022-12-21 | $3.07 | $3.07 | 498,400 | — | — |
| 2022-12-20 | $3.05 | $3.05 | 606,100 | — | — |
| 2022-12-19 | $2.94 | $2.94 | 630,600 | — | — |
| 2022-12-16 | $2.86 | $2.86 | 1,622,400 | — | — |
| 2022-12-15 | $2.77 | $2.77 | 510,300 | — | — |
| 2022-12-14 | $3.04 | $3.04 | 461,300 | — | — |
| 2022-12-13 | $3.03 | $3.03 | 1,046,200 | — | — |
| 2022-12-12 | $3.14 | $3.14 | 1,759,100 | — | — |
| 2022-12-09 | $3.31 | $3.31 | 108,300 | — | — |
| 2022-12-08 | $3.36 | $3.36 | 348,500 | — | — |
| 2022-12-07 | $3.47 | $3.47 | 45,600 | — | — |
| 2022-12-06 | $3.50 | $3.50 | 83,200 | — | — |
| 2022-12-05 | $3.69 | $3.69 | 36,800 | — | — |
| 2022-12-02 | $3.79 | $3.79 | 64,700 | — | — |
| 2022-12-01 | $3.95 | $3.95 | 68,100 | — | — |
| 2022-11-30 | $3.71 | $3.71 | 31,500 | — | — |
| 2022-11-29 | $3.65 | $3.65 | 63,500 | — | — |
| 2022-11-28 | $3.75 | $3.75 | 365,900 | — | — |
| 2022-11-25 | $3.96 | $3.96 | 14,300 | — | — |
| 2022-11-23 | $4.00 | $4.00 | 142,600 | — | — |
| 2022-11-22 | $4.13 | $4.13 | 92,400 | — | — |
| 2022-11-21 | $4.13 | $4.13 | 54,400 | — | — |
| 2022-11-18 | $4.32 | $4.32 | 30,000 | — | — |
| 2022-11-17 | $4.19 | $4.19 | 261,000 | — | — |
| 2022-11-16 | $4.30 | $4.30 | 212,300 | — | — |
| 2022-11-15 | $4.34 | $4.34 | 149,300 | — | — |
| 2022-11-14 | $4.68 | $4.68 | 151,900 | — | — |
| 2022-11-11 | $4.45 | $4.45 | 54,900 | — | — |
| 2022-11-10 | $4.41 | $4.41 | 60,100 | — | — |
| 2022-11-09 | $4.26 | $4.26 | 48,600 | — | — |
| 2022-11-08 | $4.34 | $4.34 | 168,700 | — | — |
| 2022-11-07 | $4.34 | $4.34 | 311,800 | — | — |
| 2022-11-04 | $4.20 | $4.20 | 63,300 | — | — |
| 2022-11-03 | $4.37 | $4.37 | 66,800 | — | — |
| 2022-11-02 | $4.41 | $4.41 | 314,600 | — | — |
| 2022-11-01 | $3.99 | $3.99 | 143,600 | — | — |
| 2022-10-31 | $3.94 | $3.94 | 131,200 | — | — |
| 2022-10-28 | $3.85 | $3.85 | 50,900 | — | — |
| 2022-10-27 | $3.70 | $3.70 | 17,200 | — | — |
| 2022-10-26 | $3.68 | $3.68 | 49,300 | — | — |
| 2022-10-25 | $3.69 | $3.69 | 20,800 | — | — |
| 2022-10-24 | $3.67 | $3.67 | 50,700 | — | — |
| 2022-10-21 | $3.72 | $3.72 | 96,800 | — | — |
| 2022-10-20 | $3.88 | $3.88 | 145,800 | — | — |
| 2022-10-19 | $3.60 | $3.60 | 22,000 | — | — |
| 2022-10-18 | $3.78 | $3.78 | 39,600 | — | — |
| 2022-10-17 | $3.70 | $3.70 | 17,300 | — | — |
| 2022-10-14 | $3.58 | $3.58 | 32,400 | — | — |
| 2022-10-13 | $3.71 | $3.71 | 35,900 | — | — |
| 2022-10-12 | $3.65 | $3.65 | 43,200 | — | — |
| 2022-10-11 | $3.74 | $3.74 | 65,400 | — | — |
| 2022-10-10 | $3.81 | $3.81 | 74,700 | — | — |
| 2022-10-07 | $3.76 | $3.76 | 43,600 | — | — |
| 2022-10-06 | $4.01 | $4.01 | 41,500 | — | — |
| 2022-10-05 | $4.19 | $4.19 | 27,300 | — | — |
| 2022-10-04 | $4.16 | $4.16 | 27,300 | — | — |
| 2022-10-03 | $3.94 | $3.94 | 43,600 | — | — |
| 2022-09-30 | $3.92 | $3.92 | 80,800 | — | — |
| 2022-09-29 | $3.86 | $3.86 | 33,400 | — | — |
| 2022-09-28 | $3.95 | $3.95 | 23,900 | — | — |
| 2022-09-27 | $3.85 | $3.85 | 42,400 | — | — |
| 2022-09-26 | $3.95 | $3.95 | 27,300 | — | — |
| 2022-09-23 | $3.97 | $3.97 | 81,400 | — | — |
| 2022-09-22 | $4.12 | $4.12 | 207,900 | — | — |
| 2022-09-21 | $4.09 | $4.09 | 27,500 | — | — |
| 2022-09-20 | $3.98 | $3.98 | 70,100 | — | — |
| 2022-09-19 | $3.99 | $3.99 | 75,200 | — | — |
| 2022-09-16 | $4.06 | $4.06 | 647,000 | — | — |
| 2022-09-15 | $4.04 | $4.04 | 210,300 | — | — |
| 2022-09-14 | $4.16 | $4.16 | 81,600 | — | — |
| 2022-09-13 | $4.25 | $4.25 | 81,400 | — | — |
| 2022-09-12 | $4.39 | $4.39 | 492,100 | — | — |
| 2022-09-09 | $4.55 | $4.55 | 62,700 | — | — |
| 2022-09-08 | $4.32 | $4.32 | 27,500 | — | — |
| 2022-09-07 | $4.35 | $4.35 | 72,600 | — | — |
| 2022-09-06 | $4.36 | $4.36 | 173,700 | — | — |
| 2022-09-02 | $4.40 | $4.40 | 31,900 | — | — |
| 2022-09-01 | $4.46 | $4.46 | 53,500 | — | — |
| 2022-08-31 | $4.54 | $4.54 | 59,100 | — | — |
| 2022-08-30 | $4.54 | $4.54 | 52,200 | — | — |
| 2022-08-29 | $4.58 | $4.58 | 37,600 | — | — |
| 2022-08-26 | $4.61 | $4.61 | 36,700 | — | — |
| 2022-08-25 | $4.78 | $4.78 | 137,300 | — | — |
| 2022-08-24 | $4.50 | $4.50 | 36,500 | — | — |
| 2022-08-23 | $4.58 | $4.58 | 118,300 | — | — |
| 2022-08-22 | $4.67 | $4.67 | 71,600 | — | — |
| 2022-08-19 | $4.57 | $4.57 | 74,300 | — | — |
| 2022-08-18 | $4.69 | $4.69 | 74,500 | — | — |
| 2022-08-17 | $4.62 | $4.62 | 75,500 | — | — |
| 2022-08-16 | $4.66 | $4.66 | 526,000 | — | — |
| 2022-08-15 | $5.34 | $5.34 | 87,200 | — | — |
| 2022-08-12 | $5.57 | $5.57 | 47,700 | — | — |
| 2022-08-11 | $5.34 | $5.34 | 34,200 | — | — |
| 2022-08-10 | $5.50 | $5.50 | 59,100 | — | — |
| 2022-08-09 | $5.42 | $5.42 | 14,900 | — | — |
| 2022-08-08 | $5.65 | $5.65 | 62,900 | — | — |
| 2022-08-05 | $5.43 | $5.43 | 42,500 | — | — |
| 2022-08-04 | $5.51 | $5.51 | 44,500 | — | — |
| 2022-08-03 | $5.33 | $5.33 | 38,800 | — | — |
| 2022-08-02 | $5.06 | $5.06 | 53,500 | — | — |
| 2022-08-01 | $5.19 | $5.19 | 26,900 | — | — |
| 2022-07-29 | $5.11 | $5.11 | 58,600 | — | — |
| 2022-07-28 | $5.15 | $5.15 | 42,500 | — | — |
| 2022-07-27 | $5.15 | $5.15 | 18,700 | — | — |
| 2022-07-26 | $5.09 | $5.09 | 28,800 | — | — |
| 2022-07-25 | $5.31 | $5.31 | 55,000 | — | — |
| 2022-07-22 | $5.34 | $5.34 | 60,300 | — | — |
| 2022-07-21 | $5.83 | $5.83 | 150,500 | — | — |
| 2022-07-20 | $5.29 | $5.29 | 117,800 | — | — |
| 2022-07-19 | $5.10 | $5.10 | 40,100 | — | — |
| 2022-07-18 | $5.00 | $5.00 | 44,100 | — | — |
| 2022-07-15 | $4.93 | $4.93 | 38,000 | — | — |
| 2022-07-14 | $4.90 | $4.90 | 54,000 | — | — |
| 2022-07-13 | $4.88 | $4.88 | 33,600 | — | — |
| 2022-07-12 | $5.00 | $5.00 | 38,500 | — | — |
| 2022-07-11 | $5.00 | $5.00 | 34,500 | — | — |
| 2022-07-08 | $5.06 | $5.06 | 23,500 | — | — |
| 2022-07-07 | $5.09 | $5.09 | 54,700 | — | — |
| 2022-07-06 | $5.00 | $5.00 | 55,700 | — | — |
| 2022-07-05 | $5.08 | $5.08 | 78,800 | — | — |
| 2022-07-01 | $4.95 | $4.95 | 34,800 | — | — |
| 2022-06-30 | $4.89 | $4.89 | 61,100 | — | — |
| 2022-06-29 | $4.96 | $4.96 | 46,600 | — | — |
| 2022-06-28 | $5.04 | $5.04 | 45,700 | — | — |
| 2022-06-27 | $5.21 | $5.21 | 32,100 | — | — |
| 2022-06-24 | $5.34 | $5.34 | 49,100 | — | — |
| 2022-06-23 | $5.08 | $5.08 | 50,900 | — | — |
| 2022-06-22 | $5.06 | $5.06 | 63,000 | — | — |
| 2022-06-21 | $5.13 | $5.13 | 81,300 | — | — |
| 2022-06-17 | $5.18 | $5.18 | 1,004,500 | — | — |
| 2022-06-16 | $5.06 | $5.06 | 202,500 | — | — |
| 2022-06-15 | $5.45 | $5.45 | 99,000 | — | — |
| 2022-06-14 | $5.18 | $5.18 | 105,700 | — | — |
| 2022-06-13 | $5.15 | $5.15 | 195,700 | — | — |
| 2022-06-10 | $5.21 | $5.21 | 117,000 | — | — |
| 2022-06-09 | $5.40 | $5.40 | 62,200 | — | — |
| 2022-06-08 | $5.46 | $5.46 | 60,400 | — | — |
| 2022-06-07 | $5.37 | $5.37 | 94,800 | — | — |
| 2022-06-06 | $5.37 | $5.37 | 152,600 | — | — |
| 2022-06-03 | $5.39 | $5.39 | 238,500 | — | — |
| 2022-06-02 | $5.77 | $5.77 | 74,100 | — | — |
| 2022-06-01 | $5.35 | $5.35 | 74,600 | — | — |
| 2022-05-31 | $5.24 | $5.24 | 282,800 | — | — |
| 2022-05-27 | $5.36 | $5.36 | 91,800 | — | — |
| 2022-05-26 | $5.27 | $5.27 | 55,300 | — | — |
| 2022-05-25 | $5.23 | $5.23 | 88,400 | — | — |
| 2022-05-24 | $5.30 | $5.30 | 103,500 | — | — |
| 2022-05-23 | $5.36 | $5.36 | 142,300 | — | — |
| 2022-05-20 | $5.58 | $5.58 | 92,300 | — | — |
| 2022-05-19 | $5.85 | $5.85 | 298,700 | — | — |
| 2022-05-18 | $5.67 | $5.67 | 451,900 | — | — |
| 2022-05-17 | $5.10 | $5.10 | 933,400 | — | — |
| 2022-05-16 | $5.33 | $5.33 | 252,500 | — | — |
| 2022-05-13 | $5.27 | $5.27 | 285,000 | — | — |
| 2022-05-12 | $5.10 | $5.10 | 285,400 | — | — |
| 2022-05-11 | $4.79 | $4.79 | 259,300 | — | — |
| 2022-05-10 | $4.96 | $4.96 | 228,300 | — | — |
| 2022-05-09 | $5.00 | $5.00 | 210,100 | — | — |
| 2022-05-06 | $5.55 | $5.55 | 270,700 | — | — |
| 2022-05-05 | $5.79 | $5.79 | 143,900 | — | — |
| 2022-05-04 | $6.09 | $6.09 | 71,700 | — | — |
| 2022-05-03 | $5.96 | $5.96 | 110,300 | — | — |
| 2022-05-02 | $5.85 | $5.85 | 125,200 | — | — |
| 2022-04-29 | $5.69 | $5.69 | 125,000 | — | — |
| 2022-04-28 | $5.96 | $5.96 | 98,900 | — | — |
| 2022-04-27 | $5.86 | $5.86 | 168,400 | — | — |
| 2022-04-26 | $6.07 | $6.07 | 181,600 | — | — |
| 2022-04-25 | $6.32 | $6.32 | 145,900 | — | — |
| 2022-04-22 | $6.16 | $6.16 | 232,500 | — | — |
| 2022-04-21 | $6.30 | $6.30 | 381,500 | — | — |
| 2022-04-20 | $6.20 | $6.20 | 353,100 | — | — |
| 2022-04-19 | $6.52 | $6.52 | 252,700 | — | — |
| 2022-04-18 | $6.58 | $6.58 | 304,300 | — | — |
| 2022-04-14 | $7.06 | $7.06 | 2,275,600 | — | — |
| 2022-04-13 | $7.12 | $7.12 | 897,600 | — | — |
| 2022-04-12 | $6.46 | $6.46 | 810,400 | — | — |
| 2022-04-11 | $6.82 | $6.82 | 1,266,400 | — | — |
| 2022-04-08 | $7.11 | $7.11 | 2,641,900 | — | — |
| 2022-04-07 | $8.00 | $8.00 | 348,100 | — | — |
| 2022-04-06 | $7.90 | $7.90 | 135,100 | — | — |
| 2022-04-05 | $8.31 | $8.31 | 126,700 | — | — |
| 2022-04-04 | $8.60 | $8.60 | 103,800 | — | — |
| 2022-04-01 | $8.34 | $8.34 | 89,200 | — | — |
| 2022-03-31 | $8.10 | $8.10 | 339,100 | — | — |
| 2022-03-30 | $8.49 | $8.49 | 140,400 | — | — |
| 2022-03-29 | $8.43 | $8.43 | 157,400 | — | — |
| 2022-03-28 | $8.12 | $8.12 | 97,300 | — | — |
| 2022-03-25 | $8.09 | $8.09 | 118,000 | — | — |
| 2022-03-24 | $8.23 | $8.23 | 186,800 | — | — |
| 2022-03-23 | $8.20 | $8.20 | 182,000 | — | — |
| 2022-03-22 | $8.28 | $8.28 | 171,000 | — | — |
| 2022-03-21 | $8.36 | $8.36 | 424,900 | — | — |
| 2022-03-18 | $7.76 | $7.76 | 2,883,300 | — | — |
| 2022-03-17 | $7.98 | $7.98 | 673,500 | — | — |
| 2022-03-16 | $7.86 | $7.86 | 284,600 | — | — |
| 2022-03-15 | $7.86 | $7.86 | 187,200 | — | — |
| 2022-03-14 | $7.72 | $7.72 | 182,200 | — | — |
| 2022-03-11 | $7.59 | $7.59 | 229,800 | — | — |
| 2022-03-10 | $7.82 | $7.82 | 210,800 | — | — |
| 2022-03-09 | $7.77 | $7.77 | 149,900 | — | — |
| 2022-03-08 | $7.26 | $7.26 | 529,200 | — | — |
| 2022-03-07 | $7.45 | $7.45 | 324,800 | — | — |
| 2022-03-04 | $7.65 | $7.65 | 309,600 | — | — |
| 2022-03-03 | $8.22 | $8.22 | 320,800 | — | — |
| 2022-03-02 | $7.95 | $7.95 | 220,000 | — | — |
| 2022-03-01 | $7.83 | $7.83 | 221,500 | — | — |
| 2022-02-28 | $8.16 | $8.16 | 424,900 | — | — |
| 2022-02-25 | $8.23 | $8.23 | 612,000 | — | — |
| 2022-02-24 | $7.78 | $7.78 | 412,400 | — | — |
| 2022-02-23 | $7.62 | $7.62 | 380,100 | — | — |
| 2022-02-22 | $7.91 | $7.91 | 494,500 | — | — |
| 2022-02-18 | $7.95 | $7.95 | 331,000 | — | — |
| 2022-02-17 | $7.88 | $7.88 | 694,700 | — | — |
| 2022-02-16 | $8.08 | $8.08 | 387,100 | — | — |
| 2022-02-15 | $8.23 | $8.23 | 1,302,700 | — | — |
| 2022-02-14 | $9.76 | $9.76 | 564,700 | — | — |
| 2022-02-11 | $10.30 | $10.30 | 332,600 | — | — |
| 2022-02-10 | $10.40 | $10.40 | 526,500 | — | — |
| 2022-02-09 | $10.20 | $10.20 | 608,700 | — | — |
| 2022-02-08 | $9.34 | $9.34 | 1,092,600 | — | — |
| 2022-02-07 | $8.55 | $8.55 | 274,200 | — | — |
| 2022-02-04 | $8.76 | $8.76 | 211,300 | — | — |
| 2022-02-03 | $8.58 | $8.58 | 403,900 | — | — |
| 2022-02-02 | $9.06 | $9.06 | 351,900 | — | — |
| 2022-02-01 | $9.66 | $9.66 | 316,500 | — | — |
| 2022-01-31 | $9.60 | $9.60 | 364,900 | — | — |
| 2022-01-28 | $8.89 | $8.89 | 251,700 | — | — |
| 2022-01-27 | $8.72 | $8.72 | 172,200 | — | — |
| 2022-01-26 | $8.83 | $8.83 | 172,800 | — | — |
| 2022-01-25 | $8.98 | $8.98 | 292,200 | — | — |
| 2022-01-24 | $9.39 | $9.39 | 423,900 | — | — |
| 2022-01-21 | $9.86 | $9.86 | 311,100 | — | — |
| 2022-01-20 | $10.22 | $10.22 | 317,900 | — | — |
| 2022-01-19 | $10.13 | $10.13 | 184,000 | — | — |
| 2022-01-18 | $10.30 | $10.30 | 206,000 | — | — |
| 2022-01-14 | $11.34 | $11.34 | 253,100 | — | — |
| 2022-01-13 | $11.84 | $11.84 | 102,200 | — | — |
| 2022-01-12 | $12.08 | $12.08 | 170,400 | — | — |
| 2022-01-11 | $12.25 | $12.25 | 191,400 | — | — |
| 2022-01-10 | $11.96 | $11.96 | 233,400 | — | — |
| 2022-01-07 | $12.21 | $12.21 | 94,100 | — | — |
| 2022-01-06 | $12.22 | $12.22 | 88,700 | — | — |
| 2022-01-05 | $12.11 | $12.11 | 147,300 | — | — |
| 2022-01-04 | $12.29 | $12.29 | 106,200 | — | — |
| 2022-01-03 | $12.44 | $12.44 | 164,000 | — | — |