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
- 2013-11-06 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 | $5.47 | 527,600 | — | — |
| 2022-12-29 | $4.10 | $5.45 | 513,200 | — | — |
| 2022-12-28 | $3.99 | $5.24 | 471,200 | — | — |
| 2022-12-27 | $4.06 | $5.33 | 500,100 | — | — |
| 2022-12-23 | $4.04 | $5.31 | 517,200 | — | — |
| 2022-12-22 | $3.90 | $5.12 | 577,600 | — | — |
| 2022-12-21 | $3.82 | $5.02 | 659,300 | — | — |
| 2022-12-20 | $3.97 | $5.21 | 405,300 | — | — |
| 2022-12-19 | $3.96 | $5.20 | 529,000 | — | — |
| 2022-12-16 | $4.05 | $5.32 | 774,900 | — | — |
| 2022-12-15 | $4.04 | $5.31 | 508,800 | — | — |
| 2022-12-14 | $4.15 | $5.45 | 826,100 | — | — |
| 2022-12-13 | $4.14 | $5.44 | 1,048,100 | — | — |
| 2022-12-12 | $4.04 | $5.31 | 1,088,600 | — | — |
| 2022-12-09 | $3.86 | $5.07 | 1,644,700 | — | — |
| 2022-12-08 | $3.45 | $4.53 | 469,400 | — | — |
| 2022-12-07 | $3.55 | $4.66 | 349,100 | — | — |
| 2022-12-06 | $3.57 | $4.69 | 379,600 | — | — |
| 2022-12-05 | $3.53 | $4.64 | 248,700 | — | — |
| 2022-12-02 | $3.70 | $4.86 | 268,600 | — | — |
| 2022-12-01 | $3.68 | $4.83 | 348,800 | — | — |
| 2022-11-30 | $3.69 | $4.85 | 476,000 | — | — |
| 2022-11-29 | $3.61 | $4.74 | 183,400 | — | — |
| 2022-11-28 | $3.57 | $4.69 | 552,800 | — | — |
| 2022-11-25 | $3.62 | $4.76 | 64,300 | — | — |
| 2022-11-23 | $3.61 | $4.74 | 324,800 | — | — |
| 2022-11-22 | $3.66 | $4.81 | 348,500 | — | — |
| 2022-11-21 | $3.62 | $4.76 | 300,700 | — | — |
| 2022-11-18 | $3.63 | $4.77 | 484,300 | — | — |
| 2022-11-17 | $3.63 | $4.77 | 455,500 | — | — |
| 2022-11-16 | $3.56 | $4.68 | 431,500 | — | — |
| 2022-11-15 | $3.69 | $4.85 | 437,400 | — | — |
| 2022-11-14 | $3.76 | $4.94 | 487,400 | — | — |
| 2022-11-11 | $3.94 | $5.18 | 923,500 | — | — |
| 2022-11-10 | $3.98 | $5.23 | 766,000 | — | — |
| 2022-11-09 | $3.59 | $4.72 | 394,000 | — | — |
| 2022-11-08 | $3.68 | $4.83 | 394,900 | — | — |
| 2022-11-07 | $3.70 | $4.86 | 619,700 | — | — |
| 2022-11-04 | $3.83 | $5.03 | 845,400 | — | — |
| 2022-11-03 | $3.86 | $5.07 | 1,211,300 | — | — |
| 2022-11-02 | $4.49 | $5.90 | 632,800 | — | — |
| 2022-11-01 | $4.88 | $6.41 | 278,000 | — | — |
| 2022-10-31 | $4.93 | $6.48 | 516,900 | — | — |
| 2022-10-28 | $4.81 | $6.32 | 346,700 | — | — |
| 2022-10-27 | $4.81 | $6.32 | 484,700 | — | — |
| 2022-10-26 | $4.82 | $6.33 | 418,300 | — | — |
| 2022-10-25 | $4.99 | $6.55 | 490,000 | — | — |
| 2022-10-24 | $4.73 | $6.21 | 215,800 | — | — |
| 2022-10-21 | $4.72 | $6.20 | 224,900 | — | — |
| 2022-10-20 | $4.66 | $6.12 | 160,600 | — | — |
| 2022-10-19 | $4.78 | $6.28 | 236,500 | — | — |
| 2022-10-18 | $4.82 | $6.33 | 222,800 | — | — |
| 2022-10-17 | $4.71 | $6.19 | 253,300 | — | — |
| 2022-10-14 | $4.55 | $5.98 | 231,300 | — | — |
| 2022-10-13 | $4.66 | $6.12 | 523,400 | — | — |
| 2022-10-12 | $4.31 | $5.66 | 414,000 | — | — |
| 2022-10-11 | $4.25 | $5.58 | 466,800 | — | — |
| 2022-10-10 | $4.25 | $5.58 | 368,800 | — | — |
| 2022-10-07 | $4.36 | $5.73 | 464,800 | — | — |
| 2022-10-06 | $4.52 | $5.94 | 392,400 | — | — |
| 2022-10-05 | $4.57 | $6.00 | 318,700 | — | — |
| 2022-10-04 | $4.65 | $6.11 | 809,300 | — | — |
| 2022-10-03 | $4.42 | $5.81 | 456,900 | — | — |
| 2022-09-30 | $4.30 | $5.65 | 460,100 | — | — |
| 2022-09-29 | $4.25 | $5.58 | 650,900 | — | — |
| 2022-09-28 | $4.46 | $5.85 | 260,100 | — | — |
| 2022-09-27 | $4.32 | $5.66 | 247,300 | — | — |
| 2022-09-26 | $4.29 | $5.62 | 455,900 | — | — |
| 2022-09-23 | $4.53 | $5.94 | 547,900 | — | — |
| 2022-09-22 | $4.75 | $6.23 | 521,700 | — | — |
| 2022-09-21 | $4.95 | $6.49 | 573,900 | — | — |
| 2022-09-20 | $5.25 | $6.88 | 337,800 | — | — |
| 2022-09-19 | $5.19 | $6.80 | 448,000 | — | — |
| 2022-09-16 | $5.16 | $6.76 | 918,500 | — | — |
| 2022-09-15 | $5.12 | $6.71 | 694,400 | — | — |
| 2022-09-14 | $5.20 | $6.82 | 300,600 | — | — |
| 2022-09-13 | $5.12 | $6.71 | 333,200 | — | — |
| 2022-09-12 | $5.35 | $7.01 | 150,900 | — | — |
| 2022-09-09 | $5.28 | $6.92 | 300,600 | — | — |
| 2022-09-08 | $5.12 | $6.71 | 228,100 | — | — |
| 2022-09-07 | $5.22 | $6.84 | 360,900 | — | — |
| 2022-09-06 | $4.96 | $6.50 | 331,000 | — | — |
| 2022-09-02 | $5.09 | $6.67 | 270,600 | — | — |
| 2022-09-01 | $5.04 | $6.61 | 590,000 | — | — |
| 2022-08-31 | $5.15 | $6.75 | 326,300 | — | — |
| 2022-08-30 | $5.27 | $6.91 | 432,100 | — | — |
| 2022-08-29 | $5.36 | $7.03 | 338,200 | — | — |
| 2022-08-26 | $5.49 | $7.20 | 392,700 | — | — |
| 2022-08-25 | $5.81 | $7.61 | 386,400 | — | — |
| 2022-08-24 | $5.60 | $7.34 | 303,300 | — | — |
| 2022-08-23 | $5.48 | $7.18 | 733,400 | — | — |
| 2022-08-22 | $5.35 | $7.01 | 449,000 | — | — |
| 2022-08-19 | $5.46 | $7.16 | 481,100 | — | — |
| 2022-08-18 | $5.74 | $7.52 | 331,100 | — | — |
| 2022-08-17 | $5.65 | $7.41 | 658,600 | — | — |
| 2022-08-16 | $5.74 | $7.52 | 517,900 | — | — |
| 2022-08-15 | $5.69 | $7.46 | 683,300 | — | — |
| 2022-08-12 | $5.50 | $7.21 | 653,700 | — | — |
| 2022-08-11 | $5.44 | $7.13 | 390,200 | — | — |
| 2022-08-10 | $5.35 | $7.01 | 338,300 | — | — |
| 2022-08-09 | $5.22 | $6.84 | 377,000 | — | — |
| 2022-08-08 | $5.25 | $6.88 | 493,800 | — | — |
| 2022-08-05 | $5.31 | $6.96 | 376,300 | — | — |
| 2022-08-04 | $5.36 | $7.03 | 512,900 | — | — |
| 2022-08-03 | $5.51 | $7.22 | 759,700 | — | — |
| 2022-08-02 | $5.17 | $6.78 | 960,800 | — | — |
| 2022-08-01 | $5.16 | $6.76 | 456,300 | — | — |
| 2022-07-29 | $5.19 | $6.80 | 674,000 | — | — |
| 2022-07-28 | $5.22 | $6.84 | 1,624,100 | — | — |
| 2022-07-27 | $5.18 | $6.79 | 468,900 | — | — |
| 2022-07-26 | $5.11 | $6.70 | 184,400 | — | — |
| 2022-07-25 | $5.24 | $6.87 | 324,300 | — | — |
| 2022-07-22 | $5.12 | $6.71 | 508,900 | — | — |
| 2022-07-21 | $5.27 | $6.91 | 513,100 | — | — |
| 2022-07-20 | $5.36 | $7.03 | 445,300 | — | — |
| 2022-07-19 | $5.18 | $6.79 | 528,500 | — | — |
| 2022-07-18 | $4.89 | $6.41 | 609,800 | — | — |
| 2022-07-15 | $4.69 | $6.15 | 477,700 | — | — |
| 2022-07-14 | $4.60 | $6.03 | 267,800 | — | — |
| 2022-07-13 | $4.69 | $6.15 | 260,600 | — | — |
| 2022-07-12 | $4.66 | $6.11 | 360,900 | — | — |
| 2022-07-11 | $4.48 | $5.87 | 216,600 | — | — |
| 2022-07-08 | $4.48 | $5.87 | 297,400 | — | — |
| 2022-07-07 | $4.36 | $5.71 | 410,100 | — | — |
| 2022-07-06 | $4.18 | $5.48 | 851,800 | — | — |
| 2022-07-05 | $4.34 | $5.69 | 392,900 | — | — |
| 2022-07-01 | $4.30 | $5.64 | 611,100 | — | — |
| 2022-06-30 | $4.29 | $5.62 | 386,500 | — | — |
| 2022-06-29 | $4.32 | $5.66 | 542,200 | — | — |
| 2022-06-28 | $4.54 | $5.94 | 537,600 | — | — |
| 2022-06-27 | $4.70 | $6.15 | 550,600 | — | — |
| 2022-06-24 | $4.63 | $6.05 | 2,652,500 | — | — |
| 2022-06-23 | $4.40 | $5.75 | 870,900 | — | — |
| 2022-06-22 | $4.61 | $6.03 | 933,500 | — | — |
| 2022-06-21 | $4.73 | $6.19 | 641,500 | — | — |
| 2022-06-17 | $4.90 | $6.41 | 972,000 | — | — |
| 2022-06-16 | $5.00 | $6.54 | 761,600 | — | — |
| 2022-06-15 | $5.55 | $7.26 | 1,702,000 | — | — |
| 2022-06-14 | $5.12 | $6.70 | 644,100 | — | — |
| 2022-06-13 | $5.11 | $6.68 | 1,153,800 | — | — |
| 2022-06-10 | $5.96 | $7.79 | 980,600 | — | — |
| 2022-06-09 | $6.29 | $8.23 | 659,300 | — | — |
| 2022-06-08 | $6.61 | $8.64 | 612,900 | — | — |
| 2022-06-07 | $6.59 | $8.62 | 785,600 | — | — |
| 2022-06-06 | $6.33 | $8.28 | 697,500 | — | — |
| 2022-06-03 | $6.03 | $7.89 | 532,900 | — | — |
| 2022-06-02 | $6.04 | $7.90 | 580,000 | — | — |
| 2022-06-01 | $5.96 | $7.79 | 1,021,300 | — | — |
| 2022-05-31 | $5.80 | $7.59 | 383,600 | — | — |
| 2022-05-27 | $5.82 | $7.61 | 483,100 | — | — |
| 2022-05-26 | $5.55 | $7.26 | 531,900 | — | — |
| 2022-05-25 | $5.32 | $6.96 | 525,700 | — | — |
| 2022-05-24 | $5.15 | $6.73 | 561,100 | — | — |
| 2022-05-23 | $5.27 | $6.89 | 1,004,500 | — | — |
| 2022-05-20 | $5.31 | $6.94 | 1,254,900 | — | — |
| 2022-05-19 | $5.58 | $7.30 | 564,200 | — | — |
| 2022-05-18 | $5.68 | $7.43 | 620,200 | — | — |
| 2022-05-17 | $5.77 | $7.55 | 889,600 | — | — |
| 2022-05-16 | $5.54 | $7.25 | 604,900 | — | — |
| 2022-05-13 | $5.49 | $7.18 | 698,600 | — | — |
| 2022-05-12 | $5.44 | $7.11 | 800,800 | — | — |
| 2022-05-11 | $5.63 | $7.36 | 510,900 | — | — |
| 2022-05-10 | $5.77 | $7.55 | 1,398,100 | — | — |
| 2022-05-09 | $5.58 | $7.30 | 1,151,000 | — | — |
| 2022-05-06 | $5.95 | $7.78 | 515,700 | — | — |
| 2022-05-05 | $6.02 | $7.87 | 629,600 | — | — |
| 2022-05-04 | $6.19 | $8.10 | 486,300 | — | — |
| 2022-05-03 | $5.98 | $7.82 | 642,100 | — | — |
| 2022-05-02 | $5.83 | $7.62 | 618,100 | — | — |
| 2022-04-29 | $6.06 | $7.93 | 663,100 | — | — |
| 2022-04-28 | $6.35 | $8.30 | 592,900 | — | — |
| 2022-04-27 | $6.20 | $8.11 | 488,400 | — | — |
| 2022-04-26 | $6.14 | $8.03 | 696,100 | — | — |
| 2022-04-25 | $6.34 | $8.29 | 429,000 | — | — |
| 2022-04-22 | $6.37 | $8.33 | 728,100 | — | — |
| 2022-04-21 | $6.11 | $7.99 | 303,500 | — | — |
| 2022-04-20 | $6.08 | $7.95 | 371,900 | — | — |
| 2022-04-19 | $6.14 | $8.03 | 324,100 | — | — |
| 2022-04-18 | $6.00 | $7.85 | 248,400 | — | — |
| 2022-04-14 | $5.98 | $7.82 | 623,200 | — | — |
| 2022-04-13 | $6.03 | $7.89 | 489,700 | — | — |
| 2022-04-12 | $5.55 | $7.26 | 365,100 | — | — |
| 2022-04-11 | $5.41 | $7.08 | 294,500 | — | — |
| 2022-04-08 | $5.41 | $7.08 | 305,900 | — | — |
| 2022-04-07 | $5.50 | $7.19 | 460,600 | — | — |
| 2022-04-06 | $5.71 | $7.47 | 858,700 | — | — |
| 2022-04-05 | $5.95 | $7.78 | 354,800 | — | — |
| 2022-04-04 | $6.20 | $8.11 | 477,100 | — | — |
| 2022-04-01 | $6.19 | $8.10 | 777,700 | — | — |
| 2022-03-31 | $6.18 | $8.08 | 375,000 | — | — |
| 2022-03-30 | $6.20 | $8.11 | 241,800 | — | — |
| 2022-03-29 | $6.37 | $8.32 | 469,800 | — | — |
| 2022-03-28 | $6.13 | $8.00 | 309,000 | — | — |
| 2022-03-25 | $6.02 | $7.86 | 241,800 | — | — |
| 2022-03-24 | $5.95 | $7.77 | 195,800 | — | — |
| 2022-03-23 | $5.98 | $7.81 | 252,800 | — | — |
| 2022-03-22 | $6.07 | $7.93 | 286,300 | — | — |
| 2022-03-21 | $5.87 | $7.66 | 639,000 | — | — |
| 2022-03-18 | $6.07 | $7.93 | 740,500 | — | — |
| 2022-03-17 | $6.05 | $7.90 | 325,400 | — | — |
| 2022-03-16 | $5.97 | $7.80 | 559,200 | — | — |
| 2022-03-15 | $5.89 | $7.69 | 365,900 | — | — |
| 2022-03-14 | $5.76 | $7.52 | 569,900 | — | — |
| 2022-03-11 | $5.84 | $7.63 | 304,600 | — | — |
| 2022-03-10 | $6.04 | $7.89 | 470,200 | — | — |
| 2022-03-09 | $6.14 | $8.02 | 701,000 | — | — |
| 2022-03-08 | $5.91 | $7.72 | 571,000 | — | — |
| 2022-03-07 | $5.70 | $7.44 | 387,600 | — | — |
| 2022-03-04 | $5.93 | $7.74 | 296,400 | — | — |
| 2022-03-03 | $5.93 | $7.74 | 290,800 | — | — |
| 2022-03-02 | $5.98 | $7.81 | 274,000 | — | — |
| 2022-03-01 | $5.74 | $7.49 | 540,300 | — | — |
| 2022-02-28 | $5.96 | $7.78 | 579,300 | — | — |
| 2022-02-25 | $6.20 | $8.10 | 1,112,000 | — | — |
| 2022-02-24 | $5.91 | $7.72 | 517,400 | — | — |
| 2022-02-23 | $5.86 | $7.65 | 469,500 | — | — |
| 2022-02-22 | $6.02 | $7.86 | 722,100 | — | — |
| 2022-02-18 | $6.16 | $8.04 | 499,100 | — | — |
| 2022-02-17 | $6.45 | $8.42 | 673,500 | — | — |
| 2022-02-16 | $6.45 | $8.42 | 850,400 | — | — |
| 2022-02-15 | $6.05 | $7.90 | 534,300 | — | — |
| 2022-02-14 | $5.75 | $7.51 | 389,100 | — | — |
| 2022-02-11 | $5.92 | $7.73 | 895,200 | — | — |
| 2022-02-10 | $5.83 | $7.61 | 350,700 | — | — |
| 2022-02-09 | $5.71 | $7.46 | 382,800 | — | — |
| 2022-02-08 | $5.64 | $7.36 | 328,500 | — | — |
| 2022-02-07 | $5.54 | $7.23 | 335,900 | — | — |
| 2022-02-04 | $5.40 | $7.05 | 363,900 | — | — |
| 2022-02-03 | $5.28 | $6.89 | 166,100 | — | — |
| 2022-02-02 | $5.31 | $6.93 | 258,500 | — | — |
| 2022-02-01 | $5.38 | $7.02 | 368,300 | — | — |
| 2022-01-31 | $5.35 | $6.99 | 324,900 | — | — |
| 2022-01-28 | $5.11 | $6.67 | 879,500 | — | — |
| 2022-01-27 | $5.08 | $6.63 | 766,100 | — | — |
| 2022-01-26 | $5.16 | $6.74 | 366,900 | — | — |
| 2022-01-25 | $5.33 | $6.96 | 313,200 | — | — |
| 2022-01-24 | $5.23 | $6.83 | 544,000 | — | — |
| 2022-01-21 | $5.17 | $6.75 | 400,600 | — | — |
| 2022-01-20 | $5.26 | $6.87 | 360,200 | — | — |
| 2022-01-19 | $5.45 | $7.12 | 421,900 | — | — |
| 2022-01-18 | $5.62 | $7.34 | 644,300 | — | — |
| 2022-01-14 | $5.63 | $7.35 | 506,400 | — | — |
| 2022-01-13 | $5.52 | $7.21 | 879,200 | — | — |
| 2022-01-12 | $5.35 | $6.99 | 845,300 | — | — |
| 2022-01-11 | $5.35 | $6.99 | 604,700 | — | — |
| 2022-01-10 | $5.18 | $6.76 | 347,100 | — | — |
| 2022-01-07 | $5.32 | $6.95 | 626,400 | — | — |
| 2022-01-06 | $5.28 | $6.89 | 483,300 | — | — |
| 2022-01-05 | $5.25 | $6.85 | 351,000 | — | — |
| 2022-01-04 | $5.41 | $7.06 | 732,200 | — | — |
| 2022-01-03 | $5.35 | $6.99 | 518,300 | — | — |