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
- 2020-07-24 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 | $5.17 | $5.17 | 163,300 | — | — |
| 2022-12-29 | $4.97 | $4.97 | 250,800 | — | — |
| 2022-12-28 | $4.56 | $4.56 | 153,800 | — | — |
| 2022-12-27 | $5.03 | $5.03 | 181,600 | — | — |
| 2022-12-23 | $5.45 | $5.45 | 25,900 | — | — |
| 2022-12-22 | $5.50 | $5.50 | 68,600 | — | — |
| 2022-12-21 | $5.59 | $5.59 | 68,600 | — | — |
| 2022-12-20 | $5.42 | $5.42 | 205,800 | — | — |
| 2022-12-19 | $5.56 | $5.56 | 160,000 | — | — |
| 2022-12-16 | $5.71 | $5.71 | 50,300 | — | — |
| 2022-12-15 | $5.50 | $5.50 | 26,600 | — | — |
| 2022-12-14 | $5.54 | $5.54 | 29,100 | — | — |
| 2022-12-13 | $5.42 | $5.42 | 42,400 | — | — |
| 2022-12-12 | $5.38 | $5.38 | 137,900 | — | — |
| 2022-12-09 | $5.38 | $5.38 | 40,500 | — | — |
| 2022-12-08 | $5.46 | $5.46 | 36,900 | — | — |
| 2022-12-07 | $5.41 | $5.41 | 41,300 | — | — |
| 2022-12-06 | $5.58 | $5.58 | 80,300 | — | — |
| 2022-12-05 | $5.75 | $5.75 | 175,800 | — | — |
| 2022-12-02 | $5.36 | $5.36 | 214,700 | — | — |
| 2022-12-01 | $5.52 | $5.52 | 177,300 | — | — |
| 2022-11-30 | $5.44 | $5.44 | 168,700 | — | — |
| 2022-11-29 | $5.57 | $5.57 | 48,200 | — | — |
| 2022-11-28 | $5.76 | $5.76 | 78,600 | — | — |
| 2022-11-25 | $5.85 | $5.85 | 11,300 | — | — |
| 2022-11-23 | $5.80 | $5.80 | 38,300 | — | — |
| 2022-11-22 | $5.52 | $5.52 | 99,300 | — | — |
| 2022-11-21 | $5.56 | $5.56 | 75,100 | — | — |
| 2022-11-18 | $5.64 | $5.64 | 37,300 | — | — |
| 2022-11-17 | $5.74 | $5.74 | 39,200 | — | — |
| 2022-11-16 | $5.77 | $5.77 | 30,800 | — | — |
| 2022-11-15 | $6.02 | $6.02 | 54,000 | — | — |
| 2022-11-14 | $6.01 | $6.01 | 72,900 | — | — |
| 2022-11-11 | $5.90 | $5.90 | 40,600 | — | — |
| 2022-11-10 | $5.64 | $5.64 | 78,500 | — | — |
| 2022-11-09 | $5.49 | $5.49 | 80,600 | — | — |
| 2022-11-08 | $5.40 | $5.40 | 124,100 | — | — |
| 2022-11-07 | $5.09 | $5.09 | 1,169,200 | — | — |
| 2022-11-04 | $4.61 | $4.61 | 71,800 | — | — |
| 2022-11-03 | $4.68 | $4.68 | 41,200 | — | — |
| 2022-11-02 | $4.63 | $4.63 | 28,500 | — | — |
| 2022-11-01 | $4.72 | $4.72 | 42,500 | — | — |
| 2022-10-31 | $4.78 | $4.78 | 111,900 | — | — |
| 2022-10-28 | $4.90 | $4.90 | 62,300 | — | — |
| 2022-10-27 | $4.88 | $4.88 | 338,700 | — | — |
| 2022-10-26 | $5.31 | $5.31 | 95,300 | — | — |
| 2022-10-25 | $5.11 | $5.11 | 238,500 | — | — |
| 2022-10-24 | $5.04 | $5.04 | 175,200 | — | — |
| 2022-10-21 | $5.07 | $5.07 | 110,200 | — | — |
| 2022-10-20 | $5.12 | $5.12 | 101,300 | — | — |
| 2022-10-19 | $5.11 | $5.11 | 164,500 | — | — |
| 2022-10-18 | $5.48 | $5.48 | 54,400 | — | — |
| 2022-10-17 | $5.63 | $5.63 | 94,800 | — | — |
| 2022-10-14 | $5.37 | $5.37 | 96,900 | — | — |
| 2022-10-13 | $5.76 | $5.76 | 106,300 | — | — |
| 2022-10-12 | $6.07 | $6.07 | 35,300 | — | — |
| 2022-10-11 | $5.99 | $5.99 | 112,400 | — | — |
| 2022-10-10 | $6.26 | $6.26 | 98,600 | — | — |
| 2022-10-07 | $6.29 | $6.29 | 66,100 | — | — |
| 2022-10-06 | $6.42 | $6.42 | 55,700 | — | — |
| 2022-10-05 | $6.61 | $6.61 | 96,900 | — | — |
| 2022-10-04 | $6.58 | $6.58 | 109,700 | — | — |
| 2022-10-03 | $6.28 | $6.28 | 67,900 | — | — |
| 2022-09-30 | $6.18 | $6.18 | 92,700 | — | — |
| 2022-09-29 | $5.94 | $5.94 | 78,800 | — | — |
| 2022-09-28 | $6.13 | $6.13 | 92,800 | — | — |
| 2022-09-27 | $6.13 | $6.13 | 87,800 | — | — |
| 2022-09-26 | $6.03 | $6.03 | 104,000 | — | — |
| 2022-09-23 | $5.99 | $5.99 | 202,600 | — | — |
| 2022-09-22 | $6.12 | $6.12 | 209,100 | — | — |
| 2022-09-21 | $6.58 | $6.58 | 79,700 | — | — |
| 2022-09-20 | $6.63 | $6.63 | 320,800 | — | — |
| 2022-09-19 | $6.58 | $6.58 | 233,700 | — | — |
| 2022-09-16 | $6.36 | $6.36 | 808,500 | — | — |
| 2022-09-15 | $6.34 | $6.34 | 174,400 | — | — |
| 2022-09-14 | $6.14 | $6.14 | 62,700 | — | — |
| 2022-09-13 | $6.05 | $6.05 | 92,600 | — | — |
| 2022-09-12 | $6.02 | $6.02 | 158,700 | — | — |
| 2022-09-09 | $6.45 | $6.45 | 202,200 | — | — |
| 2022-09-08 | $6.02 | $6.02 | 122,600 | — | — |
| 2022-09-07 | $5.75 | $5.75 | 75,700 | — | — |
| 2022-09-06 | $5.73 | $5.73 | 228,700 | — | — |
| 2022-09-02 | $5.82 | $5.82 | 90,600 | — | — |
| 2022-09-01 | $5.77 | $5.77 | 136,600 | — | — |
| 2022-08-31 | $5.88 | $5.88 | 238,500 | — | — |
| 2022-08-30 | $5.39 | $5.39 | 168,000 | — | — |
| 2022-08-29 | $5.50 | $5.50 | 116,800 | — | — |
| 2022-08-26 | $5.46 | $5.46 | 127,300 | — | — |
| 2022-08-25 | $5.36 | $5.36 | 62,100 | — | — |
| 2022-08-24 | $5.31 | $5.31 | 74,600 | — | — |
| 2022-08-23 | $5.12 | $5.12 | 60,500 | — | — |
| 2022-08-22 | $5.06 | $5.06 | 86,100 | — | — |
| 2022-08-19 | $5.48 | $5.48 | 70,800 | — | — |
| 2022-08-18 | $5.65 | $5.65 | 31,700 | — | — |
| 2022-08-17 | $5.63 | $5.63 | 65,600 | — | — |
| 2022-08-16 | $5.83 | $5.83 | 152,100 | — | — |
| 2022-08-15 | $6.12 | $6.12 | 137,900 | — | — |
| 2022-08-12 | $6.12 | $6.12 | 445,800 | — | — |
| 2022-08-11 | $5.62 | $5.62 | 179,400 | — | — |
| 2022-08-10 | $5.56 | $5.56 | 239,200 | — | — |
| 2022-08-09 | $5.38 | $5.38 | 309,900 | — | — |
| 2022-08-08 | $5.23 | $5.23 | 164,000 | — | — |
| 2022-08-05 | $5.22 | $5.22 | 226,300 | — | — |
| 2022-08-04 | $5.03 | $5.03 | 98,200 | — | — |
| 2022-08-03 | $4.91 | $4.91 | 181,600 | — | — |
| 2022-08-02 | $4.69 | $4.69 | 78,900 | — | — |
| 2022-08-01 | $4.52 | $4.52 | 304,100 | — | — |
| 2022-07-29 | $5.01 | $5.01 | 175,800 | — | — |
| 2022-07-28 | $5.27 | $5.27 | 129,700 | — | — |
| 2022-07-27 | $5.19 | $5.19 | 141,200 | — | — |
| 2022-07-26 | $5.10 | $5.10 | 196,300 | — | — |
| 2022-07-25 | $5.00 | $5.00 | 175,100 | — | — |
| 2022-07-22 | $5.01 | $5.01 | 131,800 | — | — |
| 2022-07-21 | $5.15 | $5.15 | 125,500 | — | — |
| 2022-07-20 | $5.24 | $5.24 | 314,300 | — | — |
| 2022-07-19 | $5.14 | $5.14 | 242,400 | — | — |
| 2022-07-18 | $5.07 | $5.07 | 240,000 | — | — |
| 2022-07-15 | $4.84 | $4.84 | 208,900 | — | — |
| 2022-07-14 | $4.49 | $4.49 | 272,800 | — | — |
| 2022-07-13 | $4.59 | $4.59 | 433,200 | — | — |
| 2022-07-12 | $4.26 | $4.26 | 487,600 | — | — |
| 2022-07-11 | $3.91 | $3.91 | 321,700 | — | — |
| 2022-07-08 | $4.54 | $4.54 | 1,500,700 | — | — |
| 2022-07-07 | $3.97 | $3.97 | 240,100 | — | — |
| 2022-07-06 | $3.82 | $3.82 | 153,800 | — | — |
| 2022-07-05 | $3.75 | $3.75 | 191,100 | — | — |
| 2022-07-01 | $3.89 | $3.89 | 222,300 | — | — |
| 2022-06-30 | $3.77 | $3.77 | 252,900 | — | — |
| 2022-06-29 | $4.01 | $4.01 | 238,300 | — | — |
| 2022-06-28 | $4.00 | $4.00 | 244,900 | — | — |
| 2022-06-27 | $3.91 | $3.91 | 285,100 | — | — |
| 2022-06-24 | $3.85 | $3.85 | 4,231,700 | — | — |
| 2022-06-23 | $3.91 | $3.91 | 375,900 | — | — |
| 2022-06-22 | $3.39 | $3.39 | 404,500 | — | — |
| 2022-06-21 | $3.21 | $3.21 | 448,600 | — | — |
| 2022-06-17 | $3.00 | $3.00 | 576,800 | — | — |
| 2022-06-16 | $3.07 | $3.07 | 403,800 | — | — |
| 2022-06-15 | $3.13 | $3.13 | 382,800 | — | — |
| 2022-06-14 | $3.15 | $3.15 | 208,300 | — | — |
| 2022-06-13 | $3.30 | $3.30 | 1,239,500 | — | — |
| 2022-06-10 | $3.45 | $3.45 | 348,700 | — | — |
| 2022-06-09 | $3.84 | $3.84 | 470,000 | — | — |
| 2022-06-08 | $3.93 | $3.93 | 411,300 | — | — |
| 2022-06-07 | $4.06 | $4.06 | 658,500 | — | — |
| 2022-06-06 | $3.25 | $3.25 | 471,700 | — | — |
| 2022-06-03 | $3.38 | $3.38 | 365,200 | — | — |
| 2022-06-02 | $2.96 | $2.96 | 152,400 | — | — |
| 2022-06-01 | $2.98 | $2.98 | 362,800 | — | — |
| 2022-05-31 | $3.14 | $3.14 | 754,000 | — | — |
| 2022-05-27 | $3.27 | $3.27 | 345,900 | — | — |
| 2022-05-26 | $3.04 | $3.04 | 547,500 | — | — |
| 2022-05-25 | $3.09 | $3.09 | 695,800 | — | — |
| 2022-05-24 | $3.20 | $3.20 | 810,500 | — | — |
| 2022-05-23 | $3.28 | $3.28 | 195,000 | — | — |
| 2022-05-20 | $3.39 | $3.39 | 252,900 | — | — |
| 2022-05-19 | $3.30 | $3.30 | 348,800 | — | — |
| 2022-05-18 | $3.30 | $3.30 | 434,300 | — | — |
| 2022-05-17 | $3.43 | $3.43 | 249,500 | — | — |
| 2022-05-16 | $3.30 | $3.30 | 443,600 | — | — |
| 2022-05-13 | $3.25 | $3.25 | 535,300 | — | — |
| 2022-05-12 | $3.29 | $3.29 | 496,500 | — | — |
| 2022-05-11 | $3.00 | $3.00 | 645,200 | — | — |
| 2022-05-10 | $3.20 | $3.20 | 1,445,300 | — | — |
| 2022-05-09 | $2.60 | $2.60 | 412,200 | — | — |
| 2022-05-06 | $2.60 | $2.60 | 587,700 | — | — |
| 2022-05-05 | $2.65 | $2.65 | 300,000 | — | — |
| 2022-05-04 | $2.71 | $2.71 | 642,400 | — | — |
| 2022-05-03 | $2.65 | $2.65 | 809,800 | — | — |
| 2022-05-02 | $2.70 | $2.70 | 946,100 | — | — |
| 2022-04-29 | $2.55 | $2.55 | 399,300 | — | — |
| 2022-04-28 | $2.55 | $2.55 | 702,800 | — | — |
| 2022-04-27 | $2.48 | $2.48 | 555,700 | — | — |
| 2022-04-26 | $2.57 | $2.57 | 718,500 | — | — |
| 2022-04-25 | $2.62 | $2.62 | 673,200 | — | — |
| 2022-04-22 | $2.53 | $2.53 | 380,900 | — | — |
| 2022-04-21 | $2.57 | $2.57 | 938,200 | — | — |
| 2022-04-20 | $2.73 | $2.73 | 2,544,600 | — | — |
| 2022-04-19 | $2.35 | $2.35 | 1,231,600 | — | — |
| 2022-04-18 | $2.11 | $2.11 | 360,200 | — | — |
| 2022-04-14 | $2.17 | $2.17 | 542,700 | — | — |
| 2022-04-13 | $2.48 | $2.48 | 679,400 | — | — |
| 2022-04-12 | $2.44 | $2.44 | 540,900 | — | — |
| 2022-04-11 | $2.57 | $2.57 | 838,000 | — | — |
| 2022-04-08 | $2.59 | $2.59 | 568,900 | — | — |
| 2022-04-07 | $2.66 | $2.66 | 962,600 | — | — |
| 2022-04-06 | $2.81 | $2.81 | 497,400 | — | — |
| 2022-04-05 | $2.98 | $2.98 | 1,683,100 | — | — |
| 2022-04-04 | $3.07 | $3.07 | 1,000,300 | — | — |
| 2022-04-01 | $2.66 | $2.66 | 389,500 | — | — |
| 2022-03-31 | $2.73 | $2.73 | 381,900 | — | — |
| 2022-03-30 | $2.79 | $2.79 | 368,500 | — | — |
| 2022-03-29 | $2.96 | $2.96 | 493,200 | — | — |
| 2022-03-28 | $3.02 | $3.02 | 517,100 | — | — |
| 2022-03-25 | $3.26 | $3.26 | 293,400 | — | — |
| 2022-03-24 | $3.40 | $3.40 | 397,600 | — | — |
| 2022-03-23 | $3.28 | $3.28 | 391,700 | — | — |
| 2022-03-22 | $3.48 | $3.48 | 420,500 | — | — |
| 2022-03-21 | $3.42 | $3.42 | 403,600 | — | — |
| 2022-03-18 | $3.77 | $3.77 | 1,881,600 | — | — |
| 2022-03-17 | $3.90 | $3.90 | 369,100 | — | — |
| 2022-03-16 | $3.80 | $3.80 | 455,400 | — | — |
| 2022-03-15 | $3.60 | $3.60 | 376,400 | — | — |
| 2022-03-14 | $3.69 | $3.69 | 576,300 | — | — |
| 2022-03-11 | $4.43 | $4.43 | 219,800 | — | — |
| 2022-03-10 | $4.45 | $4.45 | 181,600 | — | — |
| 2022-03-09 | $4.77 | $4.77 | 263,100 | — | — |
| 2022-03-08 | $4.65 | $4.65 | 433,300 | — | — |
| 2022-03-07 | $4.35 | $4.35 | 212,100 | — | — |
| 2022-03-04 | $4.32 | $4.32 | 267,500 | — | — |
| 2022-03-03 | $4.38 | $4.38 | 638,700 | — | — |
| 2022-03-02 | $4.61 | $4.61 | 750,900 | — | — |
| 2022-03-01 | $4.73 | $4.73 | 584,400 | — | — |
| 2022-02-28 | $4.86 | $4.86 | 299,300 | — | — |
| 2022-02-25 | $5.14 | $5.14 | 254,800 | — | — |
| 2022-02-24 | $5.60 | $5.60 | 597,600 | — | — |
| 2022-02-23 | $5.44 | $5.44 | 282,900 | — | — |
| 2022-02-22 | $5.83 | $5.83 | 243,300 | — | — |
| 2022-02-18 | $6.14 | $6.14 | 184,600 | — | — |
| 2022-02-17 | $6.05 | $6.05 | 229,300 | — | — |
| 2022-02-16 | $6.63 | $6.63 | 214,300 | — | — |
| 2022-02-15 | $6.99 | $6.99 | 238,800 | — | — |
| 2022-02-14 | $6.60 | $6.60 | 204,200 | — | — |
| 2022-02-11 | $6.94 | $6.94 | 227,400 | — | — |
| 2022-02-10 | $7.41 | $7.41 | 288,000 | — | — |
| 2022-02-09 | $8.09 | $8.09 | 193,300 | — | — |
| 2022-02-08 | $7.77 | $7.77 | 171,600 | — | — |
| 2022-02-07 | $7.74 | $7.74 | 192,400 | — | — |
| 2022-02-04 | $7.60 | $7.60 | 246,800 | — | — |
| 2022-02-03 | $7.27 | $7.27 | 172,900 | — | — |
| 2022-02-02 | $7.80 | $7.80 | 231,900 | — | — |
| 2022-02-01 | $8.30 | $8.30 | 456,700 | — | — |
| 2022-01-31 | $7.50 | $7.50 | 629,700 | — | — |
| 2022-01-28 | $7.53 | $7.53 | 245,300 | — | — |
| 2022-01-27 | $7.00 | $7.00 | 193,700 | — | — |
| 2022-01-26 | $7.57 | $7.57 | 279,700 | — | — |
| 2022-01-25 | $7.76 | $7.76 | 249,900 | — | — |
| 2022-01-24 | $7.93 | $7.93 | 378,600 | — | — |
| 2022-01-21 | $7.50 | $7.50 | 351,400 | — | — |
| 2022-01-20 | $7.88 | $7.88 | 466,200 | — | — |
| 2022-01-19 | $8.08 | $8.08 | 561,000 | — | — |
| 2022-01-18 | $7.69 | $7.69 | 1,912,400 | — | — |
| 2022-01-14 | $8.58 | $8.58 | 400,300 | — | — |
| 2022-01-13 | $8.28 | $8.28 | 507,200 | — | — |
| 2022-01-12 | $8.25 | $8.25 | 359,200 | — | — |
| 2022-01-11 | $8.66 | $8.66 | 522,700 | — | — |
| 2022-01-10 | $8.76 | $8.76 | 570,400 | — | — |
| 2022-01-07 | $8.31 | $8.31 | 745,700 | — | — |
| 2022-01-06 | $8.03 | $8.03 | 1,018,500 | — | — |
| 2022-01-05 | $7.26 | $7.26 | 3,242,800 | — | — |
| 2022-01-04 | $11.01 | $11.01 | 330,800 | — | — |
| 2022-01-03 | $11.94 | $11.94 | 413,900 | — | — |