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
- 2004-01-23 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 | $2.43 | $3.21 | 92,200 | — | — |
| 2022-12-29 | $2.33 | $3.08 | 101,700 | — | — |
| 2022-12-28 | $2.23 | $2.95 | 42,600 | — | — |
| 2022-12-27 | $2.22 | $2.93 | 48,100 | — | — |
| 2022-12-23 | $2.28 | $3.01 | 34,600 | — | — |
| 2022-12-22 | $2.22 | $2.93 | 79,300 | — | — |
| 2022-12-21 | $2.31 | $3.05 | 75,200 | — | — |
| 2022-12-20 | $2.22 | $2.93 | 219,200 | — | — |
| 2022-12-19 | $2.19 | $2.89 | 81,200 | — | — |
| 2022-12-16 | $2.29 | $3.02 | 57,400 | — | — |
| 2022-12-15 | $2.26 | $2.99 | 104,800 | — | — |
| 2022-12-14 | $2.27 | $3.00 | 86,900 | — | — |
| 2022-12-13 | $2.35 | $3.10 | 96,800 | — | — |
| 2022-12-12 | $2.43 | $3.21 | 92,600 | — | — |
| 2022-12-09 | $2.54 | $3.35 | 107,000 | — | — |
| 2022-12-08 | $2.64 | $3.49 | 53,400 | — | — |
| 2022-12-07 | $2.68 | $3.54 | 70,800 | — | — |
| 2022-12-06 | $2.62 | $3.46 | 91,000 | — | — |
| 2022-12-05 | $2.73 | $3.61 | 29,800 | — | — |
| 2022-12-02 | $2.83 | $3.74 | 53,400 | — | — |
| 2022-12-01 | $2.91 | $3.84 | 203,300 | — | — |
| 2022-11-30 | $2.79 | $3.69 | 53,700 | — | — |
| 2022-11-29 | $2.79 | $3.69 | 71,900 | — | — |
| 2022-11-28 | $2.74 | $3.62 | 70,900 | — | — |
| 2022-11-25 | $2.90 | $3.83 | 14,800 | — | — |
| 2022-11-23 | $2.98 | $3.94 | 65,300 | — | — |
| 2022-11-22 | $3.12 | $4.12 | 64,700 | — | — |
| 2022-11-21 | $2.88 | $3.80 | 99,200 | — | — |
| 2022-11-18 | $2.82 | $3.72 | 80,000 | — | — |
| 2022-11-17 | $2.67 | $3.53 | 95,000 | — | — |
| 2022-11-16 | $2.74 | $3.62 | 111,000 | — | — |
| 2022-11-15 | $2.84 | $3.75 | 97,800 | — | — |
| 2022-11-14 | $2.83 | $3.74 | 39,700 | — | — |
| 2022-11-11 | $2.88 | $3.80 | 79,300 | — | — |
| 2022-11-10 | $2.83 | $3.74 | 62,800 | — | — |
| 2022-11-09 | $2.86 | $3.78 | 103,500 | — | — |
| 2022-11-08 | $3.21 | $4.24 | 50,700 | — | — |
| 2022-11-07 | $3.20 | $4.23 | 138,500 | — | — |
| 2022-11-04 | $2.80 | $3.70 | 17,600 | — | — |
| 2022-11-03 | $2.77 | $3.66 | 53,600 | — | — |
| 2022-11-02 | $2.78 | $3.67 | 34,900 | — | — |
| 2022-11-01 | $2.83 | $3.74 | 29,000 | — | — |
| 2022-10-31 | $2.87 | $3.79 | 36,900 | — | — |
| 2022-10-28 | $3.00 | $3.96 | 29,700 | — | — |
| 2022-10-27 | $2.97 | $3.92 | 17,100 | — | — |
| 2022-10-26 | $2.95 | $3.90 | 18,800 | — | — |
| 2022-10-25 | $2.98 | $3.94 | 34,400 | — | — |
| 2022-10-24 | $2.92 | $3.86 | 27,900 | — | — |
| 2022-10-21 | $2.88 | $3.80 | 50,200 | — | — |
| 2022-10-20 | $2.80 | $3.70 | 34,500 | — | — |
| 2022-10-19 | $2.77 | $3.66 | 34,300 | — | — |
| 2022-10-18 | $2.83 | $3.74 | 40,200 | — | — |
| 2022-10-17 | $2.81 | $3.71 | 31,300 | — | — |
| 2022-10-14 | $2.81 | $3.71 | 25,400 | — | — |
| 2022-10-13 | $2.88 | $3.80 | 23,900 | — | — |
| 2022-10-12 | $2.75 | $3.63 | 38,400 | — | — |
| 2022-10-11 | $2.77 | $3.66 | 57,100 | — | — |
| 2022-10-10 | $2.75 | $3.63 | 36,500 | — | — |
| 2022-10-07 | $2.74 | $3.62 | 39,100 | — | — |
| 2022-10-06 | $2.91 | $3.84 | 45,100 | — | — |
| 2022-10-05 | $2.95 | $3.90 | 60,000 | — | — |
| 2022-10-04 | $3.08 | $4.07 | 96,000 | — | — |
| 2022-10-03 | $2.77 | $3.66 | 74,600 | — | — |
| 2022-09-30 | $2.73 | $3.61 | 68,400 | — | — |
| 2022-09-29 | $2.79 | $3.69 | 63,700 | — | — |
| 2022-09-28 | $2.89 | $3.82 | 141,100 | — | — |
| 2022-09-27 | $3.00 | $3.96 | 97,400 | — | — |
| 2022-09-26 | $2.96 | $3.91 | 117,300 | — | — |
| 2022-09-23 | $3.10 | $4.09 | 68,000 | — | — |
| 2022-09-22 | $3.12 | $4.12 | 53,900 | — | — |
| 2022-09-21 | $3.16 | $4.17 | 60,100 | — | — |
| 2022-09-20 | $3.25 | $4.29 | 100,200 | — | — |
| 2022-09-19 | $3.36 | $4.44 | 68,400 | — | — |
| 2022-09-16 | $3.37 | $4.45 | 140,800 | — | — |
| 2022-09-15 | $3.42 | $4.52 | 114,900 | — | — |
| 2022-09-14 | $3.48 | $4.60 | 50,000 | — | — |
| 2022-09-13 | $3.52 | $4.65 | 50,800 | — | — |
| 2022-09-12 | $3.58 | $4.73 | 117,700 | — | — |
| 2022-09-09 | $3.59 | $4.74 | 84,200 | — | — |
| 2022-09-08 | $3.47 | $4.58 | 124,900 | — | — |
| 2022-09-07 | $3.45 | $4.56 | 99,700 | — | — |
| 2022-09-06 | $3.54 | $4.68 | 93,000 | — | — |
| 2022-09-02 | $3.61 | $4.77 | 83,800 | — | — |
| 2022-09-01 | $3.58 | $4.73 | 97,200 | — | — |
| 2022-08-31 | $3.74 | $4.94 | 82,600 | — | — |
| 2022-08-30 | $3.83 | $5.06 | 117,300 | — | — |
| 2022-08-29 | $3.90 | $5.15 | 96,200 | — | — |
| 2022-08-26 | $4.03 | $5.32 | 101,000 | — | — |
| 2022-08-25 | $4.07 | $5.38 | 83,700 | — | — |
| 2022-08-24 | $4.11 | $5.43 | 169,700 | — | — |
| 2022-08-23 | $4.01 | $5.30 | 382,100 | — | — |
| 2022-08-22 | $3.86 | $5.10 | 1,155,800 | — | — |
| 2022-08-19 | $6.41 | $8.47 | 224,500 | — | — |
| 2022-08-18 | $6.28 | $8.29 | 124,000 | — | — |
| 2022-08-17 | $6.11 | $8.07 | 185,100 | — | — |
| 2022-08-16 | $5.92 | $7.82 | 475,700 | — | — |
| 2022-08-15 | $4.91 | $6.49 | 84,000 | — | — |
| 2022-08-12 | $4.89 | $6.46 | 47,800 | — | — |
| 2022-08-11 | $4.80 | $6.34 | 40,600 | — | — |
| 2022-08-10 | $4.75 | $6.27 | 41,300 | — | — |
| 2022-08-09 | $4.74 | $6.26 | 37,400 | — | — |
| 2022-08-08 | $4.77 | $6.30 | 34,600 | — | — |
| 2022-08-05 | $4.76 | $6.29 | 100,200 | — | — |
| 2022-08-04 | $4.79 | $6.33 | 76,400 | — | — |
| 2022-08-03 | $4.76 | $6.29 | 41,600 | — | — |
| 2022-08-02 | $4.81 | $6.35 | 62,200 | — | — |
| 2022-08-01 | $4.91 | $6.49 | 67,500 | — | — |
| 2022-07-29 | $4.89 | $6.46 | 66,700 | — | — |
| 2022-07-28 | $4.71 | $6.22 | 69,000 | — | — |
| 2022-07-27 | $4.63 | $6.12 | 58,900 | — | — |
| 2022-07-26 | $4.53 | $5.98 | 51,100 | — | — |
| 2022-07-25 | $4.59 | $6.06 | 33,100 | — | — |
| 2022-07-22 | $4.59 | $6.06 | 26,100 | — | — |
| 2022-07-21 | $4.72 | $6.23 | 14,900 | — | — |
| 2022-07-20 | $4.70 | $6.21 | 36,600 | — | — |
| 2022-07-19 | $4.65 | $6.14 | 91,000 | — | — |
| 2022-07-18 | $4.54 | $6.00 | 50,800 | — | — |
| 2022-07-15 | $4.48 | $5.92 | 107,700 | — | — |
| 2022-07-14 | $4.50 | $5.94 | 37,500 | — | — |
| 2022-07-13 | $4.53 | $5.98 | 38,100 | — | — |
| 2022-07-12 | $4.49 | $5.93 | 29,500 | — | — |
| 2022-07-11 | $4.53 | $5.98 | 38,000 | — | — |
| 2022-07-08 | $4.59 | $6.06 | 51,700 | — | — |
| 2022-07-07 | $4.64 | $6.13 | 63,200 | — | — |
| 2022-07-06 | $4.69 | $6.19 | 68,800 | — | — |
| 2022-07-05 | $4.72 | $6.23 | 78,200 | — | — |
| 2022-07-01 | $4.65 | $6.14 | 41,800 | — | — |
| 2022-06-30 | $4.69 | $6.19 | 56,900 | — | — |
| 2022-06-29 | $4.67 | $6.17 | 41,900 | — | — |
| 2022-06-28 | $4.62 | $6.10 | 98,100 | — | — |
| 2022-06-27 | $4.72 | $6.23 | 109,300 | — | — |
| 2022-06-24 | $4.67 | $6.17 | 68,500 | — | — |
| 2022-06-23 | $4.66 | $6.16 | 62,700 | — | — |
| 2022-06-22 | $4.70 | $6.21 | 59,600 | — | — |
| 2022-06-21 | $4.75 | $6.27 | 55,200 | — | — |
| 2022-06-17 | $4.67 | $6.17 | 106,400 | — | — |
| 2022-06-16 | $4.58 | $6.05 | 119,700 | — | — |
| 2022-06-15 | $4.85 | $6.41 | 99,800 | — | — |
| 2022-06-14 | $4.80 | $6.34 | 89,500 | — | — |
| 2022-06-13 | $4.78 | $6.31 | 213,500 | — | — |
| 2022-06-10 | $4.94 | $6.52 | 157,300 | — | — |
| 2022-06-09 | $4.97 | $6.56 | 60,900 | — | — |
| 2022-06-08 | $5.14 | $6.79 | 88,200 | — | — |
| 2022-06-07 | $5.14 | $6.79 | 108,400 | — | — |
| 2022-06-06 | $5.04 | $6.66 | 111,700 | — | — |
| 2022-06-03 | $4.97 | $6.56 | 100,400 | — | — |
| 2022-06-02 | $5.00 | $6.60 | 122,200 | — | — |
| 2022-06-01 | $5.03 | $6.64 | 136,300 | — | — |
| 2022-05-31 | $5.02 | $6.63 | 96,300 | — | — |
| 2022-05-27 | $5.10 | $6.74 | 72,200 | — | — |
| 2022-05-26 | $5.00 | $6.60 | 73,900 | — | — |
| 2022-05-25 | $5.03 | $6.64 | 35,700 | — | — |
| 2022-05-24 | $5.04 | $6.66 | 102,400 | — | — |
| 2022-05-23 | $5.22 | $6.89 | 50,500 | — | — |
| 2022-05-20 | $5.12 | $6.76 | 121,200 | — | — |
| 2022-05-19 | $5.13 | $6.78 | 60,200 | — | — |
| 2022-05-18 | $5.10 | $6.74 | 162,500 | — | — |
| 2022-05-17 | $5.23 | $6.91 | 74,100 | — | — |
| 2022-05-16 | $5.11 | $6.75 | 116,700 | — | — |
| 2022-05-13 | $5.12 | $6.76 | 131,400 | — | — |
| 2022-05-12 | $5.10 | $6.74 | 267,500 | — | — |
| 2022-05-11 | $5.14 | $6.79 | 217,500 | — | — |
| 2022-05-10 | $5.18 | $6.84 | 243,200 | — | — |
| 2022-05-09 | $5.54 | $7.32 | 90,900 | — | — |
| 2022-05-06 | $5.83 | $7.70 | 89,200 | — | — |
| 2022-05-05 | $5.96 | $7.87 | 93,700 | — | — |
| 2022-05-04 | $6.20 | $8.19 | 84,600 | — | — |
| 2022-05-03 | $6.16 | $8.14 | 64,900 | — | — |
| 2022-05-02 | $5.97 | $7.89 | 94,500 | — | — |
| 2022-04-29 | $6.05 | $7.99 | 54,100 | — | — |
| 2022-04-28 | $6.17 | $8.15 | 92,200 | — | — |
| 2022-04-27 | $5.94 | $7.85 | 88,600 | — | — |
| 2022-04-26 | $5.86 | $7.74 | 137,700 | — | — |
| 2022-04-25 | $6.19 | $8.18 | 124,200 | — | — |
| 2022-04-22 | $6.38 | $8.43 | 87,100 | — | — |
| 2022-04-21 | $6.41 | $8.47 | 162,200 | — | — |
| 2022-04-20 | $6.54 | $8.64 | 69,900 | — | — |
| 2022-04-19 | $6.55 | $8.65 | 144,700 | — | — |
| 2022-04-18 | $6.29 | $8.31 | 91,400 | — | — |
| 2022-04-14 | $6.17 | $8.15 | 166,400 | — | — |
| 2022-04-13 | $6.02 | $7.95 | 120,600 | — | — |
| 2022-04-12 | $6.08 | $8.03 | 76,000 | — | — |
| 2022-04-11 | $6.11 | $8.07 | 102,300 | — | — |
| 2022-04-08 | $6.16 | $8.14 | 73,800 | — | — |
| 2022-04-07 | $6.05 | $7.99 | 49,600 | — | — |
| 2022-04-06 | $6.11 | $8.07 | 105,500 | — | — |
| 2022-04-05 | $6.19 | $8.18 | 65,900 | — | — |
| 2022-04-04 | $6.35 | $8.39 | 144,300 | — | — |
| 2022-04-01 | $6.11 | $8.07 | 115,700 | — | — |
| 2022-03-31 | $6.22 | $8.22 | 49,400 | — | — |
| 2022-03-30 | $6.11 | $8.07 | 268,400 | — | — |
| 2022-03-29 | $6.20 | $8.19 | 109,100 | — | — |
| 2022-03-28 | $6.09 | $8.04 | 135,300 | — | — |
| 2022-03-25 | $6.17 | $8.15 | 113,500 | — | — |
| 2022-03-24 | $6.26 | $8.27 | 123,600 | — | — |
| 2022-03-23 | $6.40 | $8.45 | 141,300 | — | — |
| 2022-03-22 | $6.66 | $8.80 | 170,500 | — | — |
| 2022-03-21 | $6.53 | $8.62 | 106,000 | — | — |
| 2022-03-18 | $6.50 | $8.59 | 141,300 | — | — |
| 2022-03-17 | $6.39 | $8.44 | 155,500 | — | — |
| 2022-03-16 | $6.48 | $8.56 | 500,900 | — | — |
| 2022-03-15 | $5.82 | $7.69 | 101,900 | — | — |
| 2022-03-14 | $5.85 | $7.73 | 134,900 | — | — |
| 2022-03-11 | $5.80 | $7.66 | 92,100 | — | — |
| 2022-03-10 | $5.75 | $7.59 | 288,100 | — | — |
| 2022-03-09 | $5.63 | $7.44 | 348,400 | — | — |
| 2022-03-08 | $6.32 | $8.35 | 95,200 | — | — |
| 2022-03-07 | $6.50 | $8.59 | 165,700 | — | — |
| 2022-03-04 | $6.16 | $8.14 | 55,900 | — | — |
| 2022-03-03 | $6.17 | $8.15 | 113,800 | — | — |
| 2022-03-02 | $6.26 | $8.27 | 46,800 | — | — |
| 2022-03-01 | $6.05 | $7.99 | 123,600 | — | — |
| 2022-02-28 | $6.15 | $8.12 | 58,600 | — | — |
| 2022-02-25 | $6.14 | $8.11 | 74,900 | — | — |
| 2022-02-24 | $6.02 | $7.95 | 126,600 | — | — |
| 2022-02-23 | $6.03 | $7.96 | 61,700 | — | — |
| 2022-02-22 | $6.25 | $8.26 | 53,900 | — | — |
| 2022-02-18 | $6.34 | $8.37 | 45,500 | — | — |
| 2022-02-17 | $6.29 | $8.31 | 33,100 | — | — |
| 2022-02-16 | $6.40 | $8.45 | 38,200 | — | — |
| 2022-02-15 | $6.28 | $8.29 | 79,900 | — | — |
| 2022-02-14 | $6.22 | $8.22 | 96,800 | — | — |
| 2022-02-11 | $6.17 | $8.15 | 56,200 | — | — |
| 2022-02-10 | $6.22 | $8.22 | 80,700 | — | — |
| 2022-02-09 | $6.31 | $8.33 | 102,700 | — | — |
| 2022-02-08 | $6.25 | $8.26 | 54,400 | — | — |
| 2022-02-07 | $6.34 | $8.37 | 59,100 | — | — |
| 2022-02-04 | $6.26 | $8.27 | 51,200 | — | — |
| 2022-02-03 | $6.35 | $8.39 | 61,500 | — | — |
| 2022-02-02 | $6.61 | $8.73 | 123,500 | — | — |
| 2022-02-01 | $6.40 | $8.45 | 109,300 | — | — |
| 2022-01-31 | $6.24 | $8.24 | 47,200 | — | — |
| 2022-01-28 | $6.14 | $8.11 | 132,500 | — | — |
| 2022-01-27 | $6.02 | $7.95 | 66,700 | — | — |
| 2022-01-26 | $6.08 | $8.03 | 80,700 | — | — |
| 2022-01-25 | $6.19 | $8.18 | 195,800 | — | — |
| 2022-01-24 | $6.03 | $7.96 | 150,900 | — | — |
| 2022-01-21 | $6.23 | $8.23 | 73,300 | — | — |
| 2022-01-20 | $6.39 | $8.44 | 42,000 | — | — |
| 2022-01-19 | $6.62 | $8.74 | 55,800 | — | — |
| 2022-01-18 | $6.86 | $9.06 | 116,400 | — | — |
| 2022-01-14 | $6.60 | $8.72 | 68,900 | — | — |
| 2022-01-13 | $6.76 | $8.93 | 73,900 | — | — |
| 2022-01-12 | $7.04 | $9.30 | 48,200 | — | — |
| 2022-01-11 | $6.97 | $9.21 | 45,900 | — | — |
| 2022-01-10 | $6.93 | $9.15 | 70,700 | — | — |
| 2022-01-07 | $7.13 | $9.42 | 38,800 | — | — |
| 2022-01-06 | $7.10 | $9.38 | 77,500 | — | — |
| 2022-01-05 | $6.95 | $9.18 | 105,500 | — | — |
| 2022-01-04 | $6.95 | $9.18 | 55,500 | — | — |
| 2022-01-03 | $6.73 | $8.89 | 95,500 | — | — |