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
- 2019-11-05 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 | $4.11 | $4.11 | 280,300 | — | — |
| 2022-12-29 | $4.17 | $4.17 | 384,200 | — | — |
| 2022-12-28 | $4.01 | $4.01 | 539,500 | — | — |
| 2022-12-27 | $4.15 | $4.15 | 469,600 | — | — |
| 2022-12-23 | $4.27 | $4.27 | 245,500 | — | — |
| 2022-12-22 | $4.30 | $4.30 | 283,700 | — | — |
| 2022-12-21 | $4.40 | $4.40 | 434,700 | — | — |
| 2022-12-20 | $4.28 | $4.28 | 575,800 | — | — |
| 2022-12-19 | $4.26 | $4.26 | 784,600 | — | — |
| 2022-12-16 | $4.34 | $4.34 | 1,214,900 | — | — |
| 2022-12-15 | $4.39 | $4.39 | 761,600 | — | — |
| 2022-12-14 | $4.59 | $4.59 | 1,068,600 | — | — |
| 2022-12-13 | $4.74 | $4.74 | 631,300 | — | — |
| 2022-12-12 | $4.77 | $4.77 | 395,500 | — | — |
| 2022-12-09 | $4.75 | $4.75 | 400,500 | — | — |
| 2022-12-08 | $4.80 | $4.80 | 576,300 | — | — |
| 2022-12-07 | $4.74 | $4.74 | 321,200 | — | — |
| 2022-12-06 | $4.69 | $4.69 | 474,900 | — | — |
| 2022-12-05 | $4.83 | $4.83 | 568,300 | — | — |
| 2022-12-02 | $4.92 | $4.92 | 806,600 | — | — |
| 2022-12-01 | $4.92 | $4.92 | 822,600 | — | — |
| 2022-11-30 | $4.72 | $4.72 | 987,000 | — | — |
| 2022-11-29 | $4.61 | $4.61 | 363,700 | — | — |
| 2022-11-28 | $4.54 | $4.54 | 497,300 | — | — |
| 2022-11-25 | $4.79 | $4.79 | 186,600 | — | — |
| 2022-11-23 | $4.78 | $4.78 | 641,300 | — | — |
| 2022-11-22 | $4.74 | $4.74 | 484,400 | — | — |
| 2022-11-21 | $4.74 | $4.74 | 576,000 | — | — |
| 2022-11-18 | $4.74 | $4.74 | 699,400 | — | — |
| 2022-11-17 | $4.75 | $4.75 | 632,800 | — | — |
| 2022-11-16 | $5.06 | $5.06 | 629,800 | — | — |
| 2022-11-15 | $5.02 | $5.02 | 654,800 | — | — |
| 2022-11-14 | $4.78 | $4.78 | 601,200 | — | — |
| 2022-11-11 | $4.66 | $4.66 | 2,047,300 | — | — |
| 2022-11-10 | $3.96 | $3.96 | 959,700 | — | — |
| 2022-11-09 | $3.84 | $3.84 | 510,500 | — | — |
| 2022-11-08 | $3.86 | $3.86 | 458,900 | — | — |
| 2022-11-07 | $3.87 | $3.87 | 563,000 | — | — |
| 2022-11-04 | $3.79 | $3.79 | 613,900 | — | — |
| 2022-11-03 | $3.79 | $3.79 | 571,500 | — | — |
| 2022-11-02 | $4.08 | $4.08 | 383,200 | — | — |
| 2022-11-01 | $4.19 | $4.19 | 1,238,200 | — | — |
| 2022-10-31 | $4.37 | $4.37 | 991,900 | — | — |
| 2022-10-28 | $4.33 | $4.33 | 500,600 | — | — |
| 2022-10-27 | $4.12 | $4.12 | 335,700 | — | — |
| 2022-10-26 | $4.10 | $4.10 | 426,700 | — | — |
| 2022-10-25 | $4.05 | $4.05 | 986,500 | — | — |
| 2022-10-24 | $3.73 | $3.73 | 358,600 | — | — |
| 2022-10-21 | $3.85 | $3.85 | 404,100 | — | — |
| 2022-10-20 | $3.81 | $3.81 | 529,200 | — | — |
| 2022-10-19 | $3.67 | $3.67 | 345,700 | — | — |
| 2022-10-18 | $3.76 | $3.76 | 390,600 | — | — |
| 2022-10-17 | $3.74 | $3.74 | 622,000 | — | — |
| 2022-10-14 | $3.59 | $3.59 | 464,400 | — | — |
| 2022-10-13 | $3.69 | $3.69 | 719,400 | — | — |
| 2022-10-12 | $3.64 | $3.64 | 3,080,500 | — | — |
| 2022-10-11 | $3.72 | $3.72 | 544,700 | — | — |
| 2022-10-10 | $3.73 | $3.73 | 368,000 | — | — |
| 2022-10-07 | $3.82 | $3.82 | 783,900 | — | — |
| 2022-10-06 | $4.06 | $4.06 | 375,300 | — | — |
| 2022-10-05 | $3.96 | $3.96 | 350,100 | — | — |
| 2022-10-04 | $4.13 | $4.13 | 750,200 | — | — |
| 2022-10-03 | $3.97 | $3.97 | 453,500 | — | — |
| 2022-09-30 | $4.01 | $4.01 | 405,400 | — | — |
| 2022-09-29 | $4.09 | $4.09 | 689,800 | — | — |
| 2022-09-28 | $4.18 | $4.18 | 631,700 | — | — |
| 2022-09-27 | $4.00 | $4.00 | 672,300 | — | — |
| 2022-09-26 | $4.00 | $4.00 | 511,500 | — | — |
| 2022-09-23 | $4.09 | $4.09 | 553,600 | — | — |
| 2022-09-22 | $4.10 | $4.10 | 826,100 | — | — |
| 2022-09-21 | $4.19 | $4.19 | 478,000 | — | — |
| 2022-09-20 | $4.20 | $4.20 | 484,800 | — | — |
| 2022-09-19 | $4.29 | $4.29 | 487,600 | — | — |
| 2022-09-16 | $4.42 | $4.42 | 1,099,200 | — | — |
| 2022-09-15 | $4.38 | $4.38 | 477,500 | — | — |
| 2022-09-14 | $4.43 | $4.43 | 985,000 | — | — |
| 2022-09-13 | $4.51 | $4.51 | 471,500 | — | — |
| 2022-09-12 | $4.67 | $4.67 | 584,700 | — | — |
| 2022-09-09 | $4.63 | $4.63 | 416,500 | — | — |
| 2022-09-08 | $4.49 | $4.49 | 336,400 | — | — |
| 2022-09-07 | $4.48 | $4.48 | 583,700 | — | — |
| 2022-09-06 | $4.23 | $4.23 | 1,212,400 | — | — |
| 2022-09-02 | $4.40 | $4.40 | 406,000 | — | — |
| 2022-09-01 | $4.41 | $4.41 | 709,700 | — | — |
| 2022-08-31 | $4.68 | $4.68 | 1,335,800 | — | — |
| 2022-08-30 | $4.69 | $4.69 | 439,600 | — | — |
| 2022-08-29 | $4.69 | $4.69 | 338,800 | — | — |
| 2022-08-26 | $4.74 | $4.74 | 367,500 | — | — |
| 2022-08-25 | $4.90 | $4.90 | 476,100 | — | — |
| 2022-08-24 | $4.92 | $4.92 | 293,700 | — | — |
| 2022-08-23 | $4.82 | $4.82 | 380,300 | — | — |
| 2022-08-22 | $4.85 | $4.85 | 657,300 | — | — |
| 2022-08-19 | $5.00 | $5.00 | 516,600 | — | — |
| 2022-08-18 | $5.11 | $5.11 | 591,100 | — | — |
| 2022-08-17 | $5.10 | $5.10 | 444,500 | — | — |
| 2022-08-16 | $5.27 | $5.27 | 1,070,800 | — | — |
| 2022-08-15 | $5.00 | $5.00 | 336,600 | — | — |
| 2022-08-12 | $5.02 | $5.02 | 932,900 | — | — |
| 2022-08-11 | $5.40 | $5.40 | 431,700 | — | — |
| 2022-08-10 | $5.44 | $5.44 | 417,800 | — | — |
| 2022-08-09 | $5.30 | $5.30 | 442,100 | — | — |
| 2022-08-08 | $5.42 | $5.42 | 626,000 | — | — |
| 2022-08-05 | $5.37 | $5.37 | 350,000 | — | — |
| 2022-08-04 | $5.38 | $5.38 | 432,400 | — | — |
| 2022-08-03 | $5.31 | $5.31 | 416,600 | — | — |
| 2022-08-02 | $5.15 | $5.15 | 558,500 | — | — |
| 2022-08-01 | $5.15 | $5.15 | 784,300 | — | — |
| 2022-07-29 | $5.03 | $5.03 | 373,300 | — | — |
| 2022-07-28 | $4.95 | $4.95 | 316,100 | — | — |
| 2022-07-27 | $4.98 | $4.98 | 375,600 | — | — |
| 2022-07-26 | $4.76 | $4.76 | 318,200 | — | — |
| 2022-07-25 | $4.83 | $4.83 | 458,700 | — | — |
| 2022-07-22 | $4.89 | $4.89 | 396,600 | — | — |
| 2022-07-21 | $5.08 | $5.08 | 481,600 | — | — |
| 2022-07-20 | $4.94 | $4.94 | 497,000 | — | — |
| 2022-07-19 | $4.72 | $4.72 | 387,300 | — | — |
| 2022-07-18 | $4.57 | $4.57 | 349,400 | — | — |
| 2022-07-15 | $4.56 | $4.56 | 555,500 | — | — |
| 2022-07-14 | $4.36 | $4.36 | 458,400 | — | — |
| 2022-07-13 | $4.49 | $4.49 | 411,300 | — | — |
| 2022-07-12 | $4.54 | $4.54 | 409,000 | — | — |
| 2022-07-11 | $4.72 | $4.72 | 461,500 | — | — |
| 2022-07-08 | $4.97 | $4.97 | 641,100 | — | — |
| 2022-07-07 | $4.84 | $4.84 | 609,800 | — | — |
| 2022-07-06 | $4.66 | $4.66 | 603,000 | — | — |
| 2022-07-05 | $4.62 | $4.62 | 1,004,800 | — | — |
| 2022-07-01 | $4.30 | $4.30 | 758,500 | — | — |
| 2022-06-30 | $4.34 | $4.34 | 1,216,000 | — | — |
| 2022-06-29 | $4.27 | $4.27 | 1,424,000 | — | — |
| 2022-06-28 | $4.55 | $4.55 | 1,341,100 | — | — |
| 2022-06-27 | $4.82 | $4.82 | 1,521,000 | — | — |
| 2022-06-24 | $5.39 | $5.39 | 16,090,700 | — | — |
| 2022-06-23 | $5.36 | $5.36 | 1,362,800 | — | — |
| 2022-06-22 | $5.17 | $5.17 | 1,020,600 | — | — |
| 2022-06-21 | $5.29 | $5.29 | 916,700 | — | — |
| 2022-06-17 | $5.27 | $5.27 | 1,416,200 | — | — |
| 2022-06-16 | $5.04 | $5.04 | 945,900 | — | — |
| 2022-06-15 | $5.19 | $5.19 | 979,400 | — | — |
| 2022-06-14 | $4.93 | $4.93 | 613,800 | — | — |
| 2022-06-13 | $4.77 | $4.77 | 1,269,500 | — | — |
| 2022-06-10 | $5.44 | $5.44 | 806,000 | — | — |
| 2022-06-09 | $5.47 | $5.47 | 932,400 | — | — |
| 2022-06-08 | $5.68 | $5.68 | 838,100 | — | — |
| 2022-06-07 | $5.74 | $5.74 | 1,347,500 | — | — |
| 2022-06-06 | $6.00 | $6.00 | 1,064,600 | — | — |
| 2022-06-03 | $5.92 | $5.92 | 907,000 | — | — |
| 2022-06-02 | $6.03 | $6.03 | 1,120,500 | — | — |
| 2022-06-01 | $5.75 | $5.75 | 948,000 | — | — |
| 2022-05-31 | $5.85 | $5.85 | 1,166,300 | — | — |
| 2022-05-27 | $5.82 | $5.82 | 946,200 | — | — |
| 2022-05-26 | $5.54 | $5.54 | 555,100 | — | — |
| 2022-05-25 | $5.41 | $5.41 | 561,400 | — | — |
| 2022-05-24 | $5.31 | $5.31 | 851,400 | — | — |
| 2022-05-23 | $5.39 | $5.39 | 828,000 | — | — |
| 2022-05-20 | $5.28 | $5.28 | 1,062,100 | — | — |
| 2022-05-19 | $5.08 | $5.08 | 896,200 | — | — |
| 2022-05-18 | $4.93 | $4.93 | 701,500 | — | — |
| 2022-05-17 | $4.92 | $4.92 | 777,200 | — | — |
| 2022-05-16 | $4.82 | $4.82 | 739,200 | — | — |
| 2022-05-13 | $4.79 | $4.79 | 1,236,500 | — | — |
| 2022-05-12 | $4.31 | $4.31 | 1,836,400 | — | — |
| 2022-05-11 | $4.17 | $4.17 | 1,504,300 | — | — |
| 2022-05-10 | $4.18 | $4.18 | 1,666,900 | — | — |
| 2022-05-09 | $4.31 | $4.31 | 983,300 | — | — |
| 2022-05-06 | $4.69 | $4.69 | 824,100 | — | — |
| 2022-05-05 | $4.76 | $4.76 | 565,100 | — | — |
| 2022-05-04 | $5.02 | $5.02 | 721,600 | — | — |
| 2022-05-03 | $4.82 | $4.82 | 676,400 | — | — |
| 2022-05-02 | $4.97 | $4.97 | 661,200 | — | — |
| 2022-04-29 | $4.90 | $4.90 | 733,800 | — | — |
| 2022-04-28 | $5.07 | $5.07 | 860,200 | — | — |
| 2022-04-27 | $4.92 | $4.92 | 595,300 | — | — |
| 2022-04-26 | $4.94 | $4.94 | 919,800 | — | — |
| 2022-04-25 | $5.09 | $5.09 | 688,800 | — | — |
| 2022-04-22 | $4.79 | $4.79 | 742,000 | — | — |
| 2022-04-21 | $4.81 | $4.81 | 674,700 | — | — |
| 2022-04-20 | $4.86 | $4.86 | 932,700 | — | — |
| 2022-04-19 | $4.96 | $4.96 | 957,500 | — | — |
| 2022-04-18 | $4.98 | $4.98 | 774,500 | — | — |
| 2022-04-14 | $5.15 | $5.15 | 1,594,200 | — | — |
| 2022-04-13 | $5.09 | $5.09 | 3,412,300 | — | — |
| 2022-04-12 | $4.89 | $4.89 | 1,228,000 | — | — |
| 2022-04-11 | $4.97 | $4.97 | 785,400 | — | — |
| 2022-04-08 | $4.99 | $4.99 | 1,286,800 | — | — |
| 2022-04-07 | $4.96 | $4.96 | 843,500 | — | — |
| 2022-04-06 | $4.99 | $4.99 | 1,052,400 | — | — |
| 2022-04-05 | $5.07 | $5.07 | 1,279,900 | — | — |
| 2022-04-04 | $5.26 | $5.26 | 1,020,400 | — | — |
| 2022-04-01 | $5.35 | $5.35 | 739,000 | — | — |
| 2022-03-31 | $5.26 | $5.26 | 649,700 | — | — |
| 2022-03-30 | $5.42 | $5.42 | 1,049,500 | — | — |
| 2022-03-29 | $5.54 | $5.54 | 3,031,700 | — | — |
| 2022-03-28 | $5.45 | $5.45 | 607,900 | — | — |
| 2022-03-25 | $5.41 | $5.41 | 961,700 | — | — |
| 2022-03-24 | $5.55 | $5.55 | 1,895,900 | — | — |
| 2022-03-23 | $5.59 | $5.59 | 997,300 | — | — |
| 2022-03-22 | $5.74 | $5.74 | 2,491,400 | — | — |
| 2022-03-21 | $5.88 | $5.88 | 3,296,500 | — | — |
| 2022-03-18 | $5.94 | $5.94 | 4,360,700 | — | — |
| 2022-03-17 | $5.31 | $5.31 | 2,767,800 | — | — |
| 2022-03-16 | $5.11 | $5.11 | 3,007,000 | — | — |
| 2022-03-15 | $5.01 | $5.01 | 1,017,000 | — | — |
| 2022-03-14 | $5.03 | $5.03 | 1,408,100 | — | — |
| 2022-03-11 | $5.32 | $5.32 | 1,240,800 | — | — |
| 2022-03-10 | $5.48 | $5.48 | 1,094,300 | — | — |
| 2022-03-09 | $5.50 | $5.50 | 1,268,200 | — | — |
| 2022-03-08 | $5.36 | $5.36 | 1,400,300 | — | — |
| 2022-03-07 | $5.57 | $5.57 | 3,081,200 | — | — |
| 2022-03-04 | $5.07 | $5.07 | 655,100 | — | — |
| 2022-03-03 | $5.21 | $5.21 | 596,500 | — | — |
| 2022-03-02 | $5.49 | $5.49 | 888,800 | — | — |
| 2022-03-01 | $5.47 | $5.47 | 756,400 | — | — |
| 2022-02-28 | $5.64 | $5.64 | 999,100 | — | — |
| 2022-02-25 | $5.49 | $5.49 | 1,403,600 | — | — |
| 2022-02-24 | $5.47 | $5.47 | 2,399,500 | — | — |
| 2022-02-23 | $5.38 | $5.38 | 539,100 | — | — |
| 2022-02-22 | $5.65 | $5.65 | 691,500 | — | — |
| 2022-02-18 | $5.74 | $5.74 | 706,600 | — | — |
| 2022-02-17 | $5.90 | $5.90 | 544,200 | — | — |
| 2022-02-16 | $6.12 | $6.12 | 444,700 | — | — |
| 2022-02-15 | $6.28 | $6.28 | 575,300 | — | — |
| 2022-02-14 | $5.92 | $5.92 | 484,000 | — | — |
| 2022-02-11 | $5.98 | $5.98 | 455,600 | — | — |
| 2022-02-10 | $6.19 | $6.19 | 883,700 | — | — |
| 2022-02-09 | $6.23 | $6.23 | 642,500 | — | — |
| 2022-02-08 | $5.95 | $5.95 | 600,400 | — | — |
| 2022-02-07 | $5.83 | $5.83 | 500,200 | — | — |
| 2022-02-04 | $5.72 | $5.72 | 605,600 | — | — |
| 2022-02-03 | $5.71 | $5.71 | 640,100 | — | — |
| 2022-02-02 | $5.94 | $5.94 | 936,300 | — | — |
| 2022-02-01 | $6.14 | $6.14 | 1,099,700 | — | — |
| 2022-01-31 | $5.89 | $5.89 | 650,600 | — | — |
| 2022-01-28 | $5.47 | $5.47 | 596,100 | — | — |
| 2022-01-27 | $5.36 | $5.36 | 1,032,100 | — | — |
| 2022-01-26 | $5.39 | $5.39 | 761,500 | — | — |
| 2022-01-25 | $5.31 | $5.31 | 804,800 | — | — |
| 2022-01-24 | $5.47 | $5.47 | 1,645,000 | — | — |
| 2022-01-21 | $5.51 | $5.51 | 634,300 | — | — |
| 2022-01-20 | $5.86 | $5.86 | 640,500 | — | — |
| 2022-01-19 | $5.65 | $5.65 | 652,300 | — | — |
| 2022-01-18 | $5.82 | $5.82 | 748,000 | — | — |
| 2022-01-14 | $6.23 | $6.23 | 600,200 | — | — |
| 2022-01-13 | $6.20 | $6.20 | 462,000 | — | — |
| 2022-01-12 | $6.41 | $6.41 | 519,000 | — | — |
| 2022-01-11 | $6.56 | $6.56 | 935,500 | — | — |
| 2022-01-10 | $6.05 | $6.05 | 792,700 | — | — |
| 2022-01-07 | $6.20 | $6.20 | 643,500 | — | — |
| 2022-01-06 | $6.38 | $6.38 | 901,100 | — | — |
| 2022-01-05 | $6.25 | $6.25 | 793,900 | — | — |
| 2022-01-04 | $6.64 | $6.64 | 1,051,000 | — | — |
| 2022-01-03 | $6.44 | $6.44 | 642,100 | — | — |