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
- 1999-02-16 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 | $4.02 | $4.02 | 117,800 | — | — |
| 2022-12-29 | $3.97 | $3.97 | 98,500 | — | — |
| 2022-12-28 | $4.00 | $4.00 | 127,900 | — | — |
| 2022-12-27 | $3.98 | $3.98 | 65,800 | — | — |
| 2022-12-23 | $4.01 | $4.01 | 30,400 | — | — |
| 2022-12-22 | $4.01 | $4.01 | 39,600 | — | — |
| 2022-12-21 | $4.06 | $4.06 | 33,400 | — | — |
| 2022-12-20 | $4.04 | $4.04 | 29,700 | — | — |
| 2022-12-19 | $4.02 | $4.02 | 33,700 | — | — |
| 2022-12-16 | $4.09 | $4.09 | 31,000 | — | — |
| 2022-12-15 | $4.09 | $4.09 | 25,600 | — | — |
| 2022-12-14 | $4.07 | $4.07 | 31,500 | — | — |
| 2022-12-13 | $4.04 | $4.04 | 34,800 | — | — |
| 2022-12-12 | $4.01 | $4.01 | 26,200 | — | — |
| 2022-12-09 | $4.01 | $4.01 | 61,200 | — | — |
| 2022-12-08 | $4.09 | $4.09 | 43,500 | — | — |
| 2022-12-07 | $4.03 | $4.03 | 15,700 | — | — |
| 2022-12-06 | $4.04 | $4.04 | 28,900 | — | — |
| 2022-12-05 | $4.00 | $4.00 | 48,000 | — | — |
| 2022-12-02 | $4.08 | $4.08 | 43,800 | — | — |
| 2022-12-01 | $4.09 | $4.09 | 17,400 | — | — |
| 2022-11-30 | $4.05 | $4.05 | 25,300 | — | — |
| 2022-11-29 | $4.04 | $4.04 | 50,500 | — | — |
| 2022-11-28 | $4.05 | $4.05 | 90,300 | — | — |
| 2022-11-25 | $4.15 | $4.15 | 17,800 | — | — |
| 2022-11-23 | $4.11 | $4.11 | 150,300 | — | — |
| 2022-11-22 | $4.12 | $4.12 | 312,000 | — | — |
| 2022-11-21 | $4.17 | $4.17 | 78,300 | — | — |
| 2022-11-18 | $4.14 | $4.14 | 44,200 | — | — |
| 2022-11-17 | $4.13 | $4.13 | 31,100 | — | — |
| 2022-11-16 | $4.14 | $4.14 | 92,500 | — | — |
| 2022-11-15 | $4.17 | $4.17 | 91,900 | — | — |
| 2022-11-14 | $4.14 | $4.14 | 74,500 | — | — |
| 2022-11-11 | $4.15 | $4.15 | 159,400 | — | — |
| 2022-11-10 | $4.09 | $4.09 | 78,300 | — | — |
| 2022-11-09 | $4.02 | $4.02 | 57,300 | — | — |
| 2022-11-08 | $4.06 | $4.06 | 73,700 | — | — |
| 2022-11-07 | $4.06 | $4.06 | 46,300 | — | — |
| 2022-11-04 | $4.06 | $4.06 | 50,200 | — | — |
| 2022-11-03 | $4.05 | $4.05 | 97,100 | — | — |
| 2022-11-02 | $4.15 | $4.15 | 30,000 | — | — |
| 2022-11-01 | $4.18 | $4.18 | 49,400 | — | — |
| 2022-10-31 | $4.14 | $4.14 | 14,300 | — | — |
| 2022-10-28 | $4.14 | $4.14 | 28,900 | — | — |
| 2022-10-27 | $4.13 | $4.13 | 22,700 | — | — |
| 2022-10-26 | $4.10 | $4.10 | 32,300 | — | — |
| 2022-10-25 | $4.14 | $4.14 | 59,700 | — | — |
| 2022-10-24 | $4.13 | $4.13 | 51,600 | — | — |
| 2022-10-21 | $4.14 | $4.14 | 21,000 | — | — |
| 2022-10-20 | $4.13 | $4.13 | 25,600 | — | — |
| 2022-10-19 | $4.12 | $4.12 | 26,300 | — | — |
| 2022-10-18 | $4.09 | $4.09 | 36,400 | — | — |
| 2022-10-17 | $4.06 | $4.06 | 22,300 | — | — |
| 2022-10-14 | $4.02 | $4.02 | 29,500 | — | — |
| 2022-10-13 | $4.01 | $4.01 | 29,000 | — | — |
| 2022-10-12 | $3.95 | $3.95 | 26,200 | — | — |
| 2022-10-11 | $4.04 | $4.04 | 42,700 | — | — |
| 2022-10-10 | $3.98 | $3.98 | 22,900 | — | — |
| 2022-10-07 | $4.01 | $4.01 | 26,600 | — | — |
| 2022-10-06 | $4.12 | $4.12 | 33,000 | — | — |
| 2022-10-05 | $4.11 | $4.11 | 17,900 | — | — |
| 2022-10-04 | $4.11 | $4.11 | 169,100 | — | — |
| 2022-10-03 | $4.04 | $4.04 | 23,000 | — | — |
| 2022-09-30 | $4.05 | $4.05 | 20,000 | — | — |
| 2022-09-29 | $4.06 | $4.06 | 19,500 | — | — |
| 2022-09-28 | $4.08 | $4.08 | 23,500 | — | — |
| 2022-09-27 | $4.05 | $4.05 | 34,800 | — | — |
| 2022-09-26 | $4.05 | $4.05 | 41,500 | — | — |
| 2022-09-23 | $3.99 | $3.99 | 48,800 | — | — |
| 2022-09-22 | $3.98 | $3.98 | 49,900 | — | — |
| 2022-09-21 | $3.99 | $3.99 | 37,800 | — | — |
| 2022-09-20 | $4.01 | $4.01 | 59,000 | — | — |
| 2022-09-19 | $4.02 | $4.02 | 45,600 | — | — |
| 2022-09-16 | $4.04 | $4.04 | 81,200 | — | — |
| 2022-09-15 | $4.09 | $4.09 | 42,300 | — | — |
| 2022-09-14 | $4.12 | $4.12 | 24,800 | — | — |
| 2022-09-13 | $4.14 | $4.14 | 27,600 | — | — |
| 2022-09-12 | $4.10 | $4.10 | 10,700 | — | — |
| 2022-09-09 | $4.20 | $4.20 | 34,400 | — | — |
| 2022-09-08 | $4.16 | $4.16 | 34,400 | — | — |
| 2022-09-07 | $4.10 | $4.10 | 21,300 | — | — |
| 2022-09-06 | $4.10 | $4.10 | 44,900 | — | — |
| 2022-09-02 | $4.16 | $4.16 | 29,500 | — | — |
| 2022-09-01 | $4.25 | $4.25 | 46,200 | — | — |
| 2022-08-31 | $4.13 | $4.13 | 21,000 | — | — |
| 2022-08-30 | $4.14 | $4.14 | 35,500 | — | — |
| 2022-08-29 | $4.10 | $4.10 | 83,800 | — | — |
| 2022-08-26 | $4.20 | $4.20 | 51,100 | — | — |
| 2022-08-25 | $4.23 | $4.23 | 43,300 | — | — |
| 2022-08-24 | $4.29 | $4.29 | 55,600 | — | — |
| 2022-08-23 | $4.30 | $4.30 | 36,000 | — | — |
| 2022-08-22 | $4.25 | $4.25 | 33,500 | — | — |
| 2022-08-19 | $4.32 | $4.32 | 60,400 | — | — |
| 2022-08-18 | $4.40 | $4.40 | 47,700 | — | — |
| 2022-08-17 | $4.37 | $4.37 | 41,300 | — | — |
| 2022-08-16 | $4.36 | $4.36 | 111,000 | — | — |
| 2022-08-15 | $4.39 | $4.39 | 64,800 | — | — |
| 2022-08-12 | $4.47 | $4.47 | 41,800 | — | — |
| 2022-08-11 | $4.52 | $4.52 | 51,400 | — | — |
| 2022-08-10 | $4.50 | $4.50 | 62,000 | — | — |
| 2022-08-09 | $4.53 | $4.53 | 50,300 | — | — |
| 2022-08-08 | $4.75 | $4.75 | 36,000 | — | — |
| 2022-08-05 | $4.65 | $4.65 | 316,500 | — | — |
| 2022-08-04 | $4.93 | $4.93 | 84,400 | — | — |
| 2022-08-03 | $4.65 | $4.65 | 21,900 | — | — |
| 2022-08-02 | $4.72 | $4.72 | 33,500 | — | — |
| 2022-08-01 | $4.76 | $4.76 | 61,800 | — | — |
| 2022-07-29 | $4.87 | $4.87 | 89,900 | — | — |
| 2022-07-28 | $4.76 | $4.76 | 128,100 | — | — |
| 2022-07-27 | $4.55 | $4.55 | 243,300 | — | — |
| 2022-07-26 | $4.61 | $4.61 | 58,500 | — | — |
| 2022-07-25 | $4.62 | $4.62 | 68,100 | — | — |
| 2022-07-22 | $4.65 | $4.65 | 47,600 | — | — |
| 2022-07-21 | $4.63 | $4.63 | 90,600 | — | — |
| 2022-07-20 | $4.58 | $4.58 | 52,600 | — | — |
| 2022-07-19 | $4.55 | $4.55 | 60,600 | — | — |
| 2022-07-18 | $4.53 | $4.53 | 69,300 | — | — |
| 2022-07-15 | $4.49 | $4.49 | 65,600 | — | — |
| 2022-07-14 | $4.42 | $4.42 | 60,800 | — | — |
| 2022-07-13 | $4.43 | $4.43 | 122,500 | — | — |
| 2022-07-12 | $4.37 | $4.37 | 130,500 | — | — |
| 2022-07-11 | $4.43 | $4.43 | 49,200 | — | — |
| 2022-07-08 | $4.45 | $4.45 | 52,900 | — | — |
| 2022-07-07 | $4.46 | $4.46 | 102,100 | — | — |
| 2022-07-06 | $4.50 | $4.50 | 84,600 | — | — |
| 2022-07-05 | $4.42 | $4.42 | 38,800 | — | — |
| 2022-07-01 | $4.45 | $4.45 | 39,100 | — | — |
| 2022-06-30 | $4.46 | $4.46 | 81,700 | — | — |
| 2022-06-29 | $4.41 | $4.41 | 44,900 | — | — |
| 2022-06-28 | $4.34 | $4.34 | 48,700 | — | — |
| 2022-06-27 | $4.41 | $4.41 | 88,600 | — | — |
| 2022-06-24 | $4.36 | $4.36 | 36,000 | — | — |
| 2022-06-23 | $4.28 | $4.28 | 154,800 | — | — |
| 2022-06-22 | $4.15 | $4.15 | 33,800 | — | — |
| 2022-06-21 | $4.18 | $4.18 | 54,100 | — | — |
| 2022-06-17 | $4.18 | $4.18 | 100,900 | — | — |
| 2022-06-16 | $4.10 | $4.10 | 78,800 | — | — |
| 2022-06-15 | $4.22 | $4.22 | 94,800 | — | — |
| 2022-06-14 | $4.12 | $4.12 | 70,000 | — | — |
| 2022-06-13 | $4.16 | $4.16 | 165,700 | — | — |
| 2022-06-10 | $4.46 | $4.46 | 70,300 | — | — |
| 2022-06-09 | $4.55 | $4.55 | 31,600 | — | — |
| 2022-06-08 | $4.61 | $4.61 | 48,400 | — | — |
| 2022-06-07 | $4.56 | $4.56 | 83,900 | — | — |
| 2022-06-06 | $4.55 | $4.55 | 74,800 | — | — |
| 2022-06-03 | $4.55 | $4.55 | 155,300 | — | — |
| 2022-06-02 | $4.52 | $4.52 | 59,200 | — | — |
| 2022-06-01 | $4.49 | $4.49 | 87,700 | — | — |
| 2022-05-31 | $4.51 | $4.51 | 63,800 | — | — |
| 2022-05-27 | $4.53 | $4.53 | 47,500 | — | — |
| 2022-05-26 | $4.56 | $4.56 | 77,000 | — | — |
| 2022-05-25 | $4.52 | $4.52 | 122,900 | — | — |
| 2022-05-24 | $4.55 | $4.55 | 105,600 | — | — |
| 2022-05-23 | $4.64 | $4.64 | 300,800 | — | — |
| 2022-05-20 | $4.40 | $4.40 | 538,500 | — | — |
| 2022-05-19 | $4.25 | $4.25 | 122,000 | — | — |
| 2022-05-18 | $4.14 | $4.14 | 126,300 | — | — |
| 2022-05-17 | $4.20 | $4.20 | 218,500 | — | — |
| 2022-05-16 | $4.05 | $4.05 | 219,500 | — | — |
| 2022-05-13 | $4.03 | $4.03 | 149,600 | — | — |
| 2022-05-12 | $4.04 | $4.04 | 129,500 | — | — |
| 2022-05-11 | $3.93 | $3.93 | 145,500 | — | — |
| 2022-05-10 | $3.90 | $3.90 | 127,600 | — | — |
| 2022-05-09 | $3.91 | $3.91 | 125,400 | — | — |
| 2022-05-06 | $4.00 | $4.00 | 54,400 | — | — |
| 2022-05-05 | $4.10 | $4.10 | 60,000 | — | — |
| 2022-05-04 | $4.33 | $4.33 | 79,700 | — | — |
| 2022-05-03 | $4.15 | $4.15 | 36,900 | — | — |
| 2022-05-02 | $4.20 | $4.20 | 74,900 | — | — |
| 2022-04-29 | $4.09 | $4.09 | 65,600 | — | — |
| 2022-04-28 | $4.00 | $4.00 | 80,600 | — | — |
| 2022-04-27 | $3.92 | $3.92 | 58,000 | — | — |
| 2022-04-26 | $3.92 | $3.92 | 96,900 | — | — |
| 2022-04-25 | $4.03 | $4.03 | 128,600 | — | — |
| 2022-04-22 | $3.95 | $3.95 | 111,500 | — | — |
| 2022-04-21 | $4.02 | $4.02 | 79,400 | — | — |
| 2022-04-20 | $4.12 | $4.12 | 84,700 | — | — |
| 2022-04-19 | $4.15 | $4.15 | 71,100 | — | — |
| 2022-04-18 | $4.14 | $4.14 | 115,700 | — | — |
| 2022-04-14 | $4.16 | $4.16 | 79,200 | — | — |
| 2022-04-13 | $4.27 | $4.27 | 119,100 | — | — |
| 2022-04-12 | $4.23 | $4.23 | 111,800 | — | — |
| 2022-04-11 | $4.32 | $4.32 | 435,100 | — | — |
| 2022-04-08 | $4.30 | $4.30 | 74,600 | — | — |
| 2022-04-07 | $4.37 | $4.37 | 65,900 | — | — |
| 2022-04-06 | $4.32 | $4.32 | 91,200 | — | — |
| 2022-04-05 | $4.28 | $4.28 | 65,100 | — | — |
| 2022-04-04 | $4.45 | $4.45 | 82,400 | — | — |
| 2022-04-01 | $4.37 | $4.37 | 103,400 | — | — |
| 2022-03-31 | $4.20 | $4.20 | 42,300 | — | — |
| 2022-03-30 | $4.32 | $4.32 | 91,400 | — | — |
| 2022-03-29 | $4.43 | $4.43 | 76,800 | — | — |
| 2022-03-28 | $4.41 | $4.41 | 107,500 | — | — |
| 2022-03-25 | $4.37 | $4.37 | 48,600 | — | — |
| 2022-03-24 | $4.43 | $4.43 | 51,900 | — | — |
| 2022-03-23 | $4.47 | $4.47 | 155,100 | — | — |
| 2022-03-22 | $4.51 | $4.51 | 124,900 | — | — |
| 2022-03-21 | $4.45 | $4.45 | 52,500 | — | — |
| 2022-03-18 | $4.46 | $4.46 | 144,900 | — | — |
| 2022-03-17 | $4.40 | $4.40 | 455,200 | — | — |
| 2022-03-16 | $4.18 | $4.18 | 139,500 | — | — |
| 2022-03-15 | $3.94 | $3.94 | 299,900 | — | — |
| 2022-03-14 | $3.88 | $3.88 | 261,900 | — | — |
| 2022-03-11 | $3.97 | $3.97 | 211,900 | — | — |
| 2022-03-10 | $4.15 | $4.15 | 208,200 | — | — |
| 2022-03-09 | $4.11 | $4.11 | 216,800 | — | — |
| 2022-03-08 | $3.98 | $3.98 | 163,800 | — | — |
| 2022-03-07 | $3.92 | $3.92 | 198,400 | — | — |
| 2022-03-04 | $4.00 | $4.00 | 141,500 | — | — |
| 2022-03-03 | $4.09 | $4.09 | 95,700 | — | — |
| 2022-03-02 | $4.19 | $4.19 | 121,100 | — | — |
| 2022-03-01 | $4.28 | $4.28 | 125,900 | — | — |
| 2022-02-28 | $4.25 | $4.25 | 243,500 | — | — |
| 2022-02-25 | $4.15 | $4.15 | 129,500 | — | — |
| 2022-02-24 | $4.16 | $4.16 | 195,300 | — | — |
| 2022-02-23 | $4.01 | $4.01 | 120,400 | — | — |
| 2022-02-22 | $4.03 | $4.03 | 268,000 | — | — |
| 2022-02-18 | $4.13 | $4.13 | 164,300 | — | — |
| 2022-02-17 | $4.34 | $4.34 | 175,400 | — | — |
| 2022-02-16 | $4.53 | $4.53 | 167,500 | — | — |
| 2022-02-15 | $4.48 | $4.48 | 95,000 | — | — |
| 2022-02-14 | $4.39 | $4.39 | 231,400 | — | — |
| 2022-02-11 | $4.62 | $4.62 | 67,600 | — | — |
| 2022-02-10 | $4.79 | $4.79 | 100,800 | — | — |
| 2022-02-09 | $4.86 | $4.86 | 119,900 | — | — |
| 2022-02-08 | $4.70 | $4.70 | 149,600 | — | — |
| 2022-02-07 | $4.50 | $4.50 | 134,600 | — | — |
| 2022-02-04 | $4.60 | $4.60 | 94,900 | — | — |
| 2022-02-03 | $4.58 | $4.58 | 81,000 | — | — |
| 2022-02-02 | $4.68 | $4.68 | 129,600 | — | — |
| 2022-02-01 | $4.89 | $4.89 | 149,600 | — | — |
| 2022-01-31 | $4.66 | $4.66 | 304,200 | — | — |
| 2022-01-28 | $4.34 | $4.34 | 340,800 | — | — |
| 2022-01-27 | $4.32 | $4.32 | 172,100 | — | — |
| 2022-01-26 | $4.47 | $4.47 | 285,900 | — | — |
| 2022-01-25 | $4.58 | $4.58 | 193,200 | — | — |
| 2022-01-24 | $4.76 | $4.76 | 649,700 | — | — |
| 2022-01-21 | $4.80 | $4.80 | 569,200 | — | — |
| 2022-01-20 | $5.06 | $5.06 | 178,600 | — | — |
| 2022-01-19 | $5.18 | $5.18 | 500,300 | — | — |
| 2022-01-18 | $5.15 | $5.15 | 407,600 | — | — |
| 2022-01-14 | $5.44 | $5.44 | 1,130,900 | — | — |
| 2022-01-13 | $6.07 | $6.07 | 411,600 | — | — |
| 2022-01-12 | $5.94 | $5.94 | 310,800 | — | — |
| 2022-01-11 | $5.88 | $5.88 | 986,300 | — | — |
| 2022-01-10 | $5.70 | $5.70 | 408,400 | — | — |
| 2022-01-07 | $6.04 | $6.04 | 657,000 | — | — |
| 2022-01-06 | $5.99 | $5.99 | 391,700 | — | — |
| 2022-01-05 | $5.92 | $5.92 | 501,100 | — | — |
| 2022-01-04 | $5.97 | $5.97 | 533,700 | — | — |
| 2022-01-03 | $6.06 | $6.06 | 418,200 | — | — |