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
- 2019-07-30 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 | $4.97 | $4.97 | 3,278,800 | — | — |
| 2022-12-29 | $4.93 | $4.93 | 334,200 | — | — |
| 2022-12-28 | $4.77 | $4.77 | 477,000 | — | — |
| 2022-12-27 | $5.01 | $5.01 | 579,900 | — | — |
| 2022-12-23 | $4.91 | $4.91 | 625,800 | — | — |
| 2022-12-22 | $4.60 | $4.60 | 495,800 | — | — |
| 2022-12-21 | $4.70 | $4.70 | 881,400 | — | — |
| 2022-12-20 | $4.40 | $4.40 | 827,900 | — | — |
| 2022-12-19 | $4.16 | $4.16 | 1,738,700 | — | — |
| 2022-12-16 | $4.35 | $4.35 | 1,537,200 | — | — |
| 2022-12-15 | $4.53 | $4.53 | 855,000 | — | — |
| 2022-12-14 | $4.49 | $4.49 | 730,900 | — | — |
| 2022-12-13 | $4.44 | $4.44 | 738,900 | — | — |
| 2022-12-12 | $4.23 | $4.23 | 731,800 | — | — |
| 2022-12-09 | $4.08 | $4.08 | 935,400 | — | — |
| 2022-12-08 | $4.16 | $4.16 | 850,000 | — | — |
| 2022-12-07 | $4.21 | $4.21 | 1,152,900 | — | — |
| 2022-12-06 | $4.46 | $4.46 | 1,123,400 | — | — |
| 2022-12-05 | $4.72 | $4.72 | 693,400 | — | — |
| 2022-12-02 | $4.97 | $4.97 | 1,067,000 | — | — |
| 2022-12-01 | $4.67 | $4.67 | 459,500 | — | — |
| 2022-11-30 | $4.67 | $4.67 | 828,400 | — | — |
| 2022-11-29 | $4.45 | $4.45 | 1,508,300 | — | — |
| 2022-11-28 | $4.41 | $4.41 | 1,073,700 | — | — |
| 2022-11-25 | $4.65 | $4.65 | 431,900 | — | — |
| 2022-11-23 | $4.74 | $4.74 | 793,200 | — | — |
| 2022-11-22 | $4.89 | $4.89 | 1,241,700 | — | — |
| 2022-11-21 | $4.84 | $4.84 | 2,044,900 | — | — |
| 2022-11-18 | $4.61 | $4.61 | 1,895,000 | — | — |
| 2022-11-17 | $5.08 | $5.08 | 1,298,500 | — | — |
| 2022-11-16 | $5.09 | $5.09 | 1,051,300 | — | — |
| 2022-11-15 | $5.07 | $5.07 | 1,040,300 | — | — |
| 2022-11-14 | $5.14 | $5.14 | 1,720,000 | — | — |
| 2022-11-11 | $4.95 | $4.95 | 1,375,900 | — | — |
| 2022-11-10 | $4.86 | $4.86 | 1,693,100 | — | — |
| 2022-11-09 | $4.51 | $4.51 | 1,224,800 | — | — |
| 2022-11-08 | $4.83 | $4.83 | 962,500 | — | — |
| 2022-11-07 | $5.00 | $5.00 | 1,128,900 | — | — |
| 2022-11-04 | $4.98 | $4.98 | 968,700 | — | — |
| 2022-11-03 | $5.13 | $5.13 | 1,674,700 | — | — |
| 2022-11-02 | $4.72 | $4.72 | 942,400 | — | — |
| 2022-11-01 | $4.69 | $4.69 | 1,859,900 | — | — |
| 2022-10-31 | $4.91 | $4.91 | 2,186,200 | — | — |
| 2022-10-28 | $4.52 | $4.52 | 1,237,300 | — | — |
| 2022-10-27 | $4.46 | $4.46 | 1,321,000 | — | — |
| 2022-10-26 | $4.43 | $4.43 | 1,362,600 | — | — |
| 2022-10-25 | $4.13 | $4.13 | 964,100 | — | — |
| 2022-10-24 | $3.97 | $3.97 | 1,320,600 | — | — |
| 2022-10-21 | $3.89 | $3.89 | 1,200,800 | — | — |
| 2022-10-20 | $3.78 | $3.78 | 2,181,900 | — | — |
| 2022-10-19 | $3.65 | $3.65 | 1,556,000 | — | — |
| 2022-10-18 | $3.46 | $3.46 | 1,102,500 | — | — |
| 2022-10-17 | $3.49 | $3.49 | 1,385,100 | — | — |
| 2022-10-14 | $3.60 | $3.60 | 1,567,100 | — | — |
| 2022-10-13 | $3.93 | $3.93 | 1,289,200 | — | — |
| 2022-10-12 | $3.66 | $3.66 | 1,459,500 | — | — |
| 2022-10-11 | $3.83 | $3.83 | 975,500 | — | — |
| 2022-10-10 | $3.97 | $3.97 | 1,112,200 | — | — |
| 2022-10-07 | $4.09 | $4.09 | 1,480,100 | — | — |
| 2022-10-06 | $4.04 | $4.04 | 1,343,800 | — | — |
| 2022-10-05 | $3.88 | $3.88 | 1,119,700 | — | — |
| 2022-10-04 | $3.79 | $3.79 | 1,389,200 | — | — |
| 2022-10-03 | $3.59 | $3.59 | 1,296,800 | — | — |
| 2022-09-30 | $3.32 | $3.32 | 1,106,300 | — | — |
| 2022-09-29 | $3.35 | $3.35 | 1,648,400 | — | — |
| 2022-09-28 | $3.59 | $3.59 | 2,414,900 | — | — |
| 2022-09-27 | $3.48 | $3.48 | 1,431,300 | — | — |
| 2022-09-26 | $3.31 | $3.31 | 1,471,300 | — | — |
| 2022-09-23 | $3.35 | $3.35 | 2,130,000 | — | — |
| 2022-09-22 | $3.75 | $3.75 | 1,200,500 | — | — |
| 2022-09-21 | $3.80 | $3.80 | 1,721,300 | — | — |
| 2022-09-20 | $3.88 | $3.88 | 1,583,500 | — | — |
| 2022-09-19 | $4.00 | $4.00 | 1,470,600 | — | — |
| 2022-09-16 | $3.91 | $3.91 | 8,241,200 | — | — |
| 2022-09-15 | $4.22 | $4.22 | 1,565,400 | — | — |
| 2022-09-14 | $4.38 | $4.38 | 2,693,800 | — | — |
| 2022-09-13 | $4.24 | $4.24 | 1,316,500 | — | — |
| 2022-09-12 | $4.40 | $4.40 | 1,564,100 | — | — |
| 2022-09-09 | $4.18 | $4.18 | 1,601,500 | — | — |
| 2022-09-08 | $3.73 | $3.73 | 1,652,400 | — | — |
| 2022-09-07 | $3.86 | $3.86 | 2,020,300 | — | — |
| 2022-09-06 | $4.02 | $4.02 | 2,645,900 | — | — |
| 2022-09-02 | $4.46 | $4.46 | 2,896,200 | — | — |
| 2022-09-01 | $3.96 | $3.96 | 1,721,900 | — | — |
| 2022-08-31 | $4.01 | $4.01 | 1,459,600 | — | — |
| 2022-08-30 | $4.04 | $4.04 | 1,970,800 | — | — |
| 2022-08-29 | $4.32 | $4.32 | 2,173,900 | — | — |
| 2022-08-26 | $4.01 | $4.01 | 1,336,200 | — | — |
| 2022-08-25 | $4.34 | $4.34 | 1,595,800 | — | — |
| 2022-08-24 | $4.09 | $4.09 | 965,700 | — | — |
| 2022-08-23 | $4.06 | $4.06 | 2,534,800 | — | — |
| 2022-08-22 | $3.64 | $3.64 | 1,329,300 | — | — |
| 2022-08-19 | $3.68 | $3.68 | 1,258,300 | — | — |
| 2022-08-18 | $3.88 | $3.88 | 1,832,200 | — | — |
| 2022-08-17 | $3.65 | $3.65 | 1,590,800 | — | — |
| 2022-08-16 | $3.66 | $3.66 | 1,036,600 | — | — |
| 2022-08-15 | $3.82 | $3.82 | 1,202,900 | — | — |
| 2022-08-12 | $3.97 | $3.97 | 1,199,000 | — | — |
| 2022-08-11 | $3.96 | $3.96 | 2,730,500 | — | — |
| 2022-08-10 | $3.89 | $3.89 | 3,012,900 | — | — |
| 2022-08-09 | $3.77 | $3.77 | 1,300,600 | — | — |
| 2022-08-08 | $4.11 | $4.11 | 906,200 | — | — |
| 2022-08-05 | $3.97 | $3.97 | 1,404,200 | — | — |
| 2022-08-04 | $3.82 | $3.82 | 1,115,500 | — | — |
| 2022-08-03 | $3.91 | $3.91 | 1,633,100 | — | — |
| 2022-08-02 | $3.85 | $3.85 | 1,664,000 | — | — |
| 2022-08-01 | $3.64 | $3.64 | 1,184,900 | — | — |
| 2022-07-29 | $3.84 | $3.84 | 1,628,600 | — | — |
| 2022-07-28 | $3.41 | $3.41 | 1,324,700 | — | — |
| 2022-07-27 | $3.41 | $3.41 | 1,214,100 | — | — |
| 2022-07-26 | $3.16 | $3.16 | 1,526,200 | — | — |
| 2022-07-25 | $3.13 | $3.13 | 4,790,500 | — | — |
| 2022-07-22 | $2.60 | $2.60 | 1,480,100 | — | — |
| 2022-07-21 | $2.67 | $2.67 | 1,765,400 | — | — |
| 2022-07-20 | $2.78 | $2.78 | 1,248,500 | — | — |
| 2022-07-19 | $2.82 | $2.82 | 2,377,900 | — | — |
| 2022-07-18 | $2.95 | $2.95 | 1,623,400 | — | — |
| 2022-07-15 | $2.81 | $2.81 | 2,601,900 | — | — |
| 2022-07-14 | $2.50 | $2.50 | 5,054,600 | — | — |
| 2022-07-13 | $3.40 | $3.40 | 2,335,800 | — | — |
| 2022-07-12 | $3.75 | $3.75 | 1,157,800 | — | — |
| 2022-07-11 | $3.72 | $3.72 | 1,285,700 | — | — |
| 2022-07-08 | $3.80 | $3.80 | 986,700 | — | — |
| 2022-07-07 | $3.74 | $3.74 | 1,464,800 | — | — |
| 2022-07-06 | $3.63 | $3.63 | 1,564,900 | — | — |
| 2022-07-05 | $4.06 | $4.06 | 2,519,800 | — | — |
| 2022-07-01 | $4.36 | $4.36 | 3,543,200 | — | — |
| 2022-06-30 | $4.61 | $4.61 | 3,685,300 | — | — |
| 2022-06-29 | $5.43 | $5.43 | 2,163,300 | — | — |
| 2022-06-28 | $5.99 | $5.99 | 2,559,900 | — | — |
| 2022-06-27 | $6.17 | $6.17 | 2,635,000 | — | — |
| 2022-06-24 | $5.55 | $5.55 | 16,867,500 | — | — |
| 2022-06-23 | $5.51 | $5.51 | 2,011,300 | — | — |
| 2022-06-22 | $5.55 | $5.55 | 2,309,400 | — | — |
| 2022-06-21 | $6.09 | $6.09 | 2,580,400 | — | — |
| 2022-06-17 | $5.54 | $5.54 | 1,936,400 | — | — |
| 2022-06-16 | $5.43 | $5.43 | 2,199,000 | — | — |
| 2022-06-15 | $5.85 | $5.85 | 1,923,700 | — | — |
| 2022-06-14 | $5.86 | $5.86 | 2,574,400 | — | — |
| 2022-06-13 | $6.29 | $6.29 | 4,954,300 | — | — |
| 2022-06-10 | $6.11 | $6.11 | 945,900 | — | — |
| 2022-06-09 | $6.23 | $6.23 | 1,084,100 | — | — |
| 2022-06-08 | $6.51 | $6.51 | 1,278,500 | — | — |
| 2022-06-07 | $6.65 | $6.65 | 1,834,400 | — | — |
| 2022-06-06 | $6.29 | $6.29 | 2,760,300 | — | — |
| 2022-06-03 | $6.45 | $6.45 | 1,453,200 | — | — |
| 2022-06-02 | $6.56 | $6.56 | 2,086,000 | — | — |
| 2022-06-01 | $6.48 | $6.48 | 3,064,200 | — | — |
| 2022-05-31 | $5.57 | $5.57 | 2,327,200 | — | — |
| 2022-05-27 | $5.03 | $5.03 | 1,159,300 | — | — |
| 2022-05-26 | $5.13 | $5.13 | 996,300 | — | — |
| 2022-05-25 | $4.91 | $4.91 | 946,900 | — | — |
| 2022-05-24 | $4.86 | $4.86 | 1,294,600 | — | — |
| 2022-05-23 | $4.91 | $4.91 | 1,119,400 | — | — |
| 2022-05-20 | $5.06 | $5.06 | 1,275,800 | — | — |
| 2022-05-19 | $5.55 | $5.55 | 1,570,400 | — | — |
| 2022-05-18 | $4.91 | $4.91 | 837,100 | — | — |
| 2022-05-17 | $4.98 | $4.98 | 1,863,600 | — | — |
| 2022-05-16 | $5.28 | $5.28 | 2,005,000 | — | — |
| 2022-05-13 | $4.89 | $4.89 | 1,501,400 | — | — |
| 2022-05-12 | $4.22 | $4.22 | 638,100 | — | — |
| 2022-05-11 | $4.38 | $4.38 | 1,207,600 | — | — |
| 2022-05-10 | $3.96 | $3.96 | 735,000 | — | — |
| 2022-05-09 | $4.05 | $4.05 | 1,227,300 | — | — |
| 2022-05-06 | $4.60 | $4.60 | 908,100 | — | — |
| 2022-05-05 | $4.46 | $4.46 | 621,400 | — | — |
| 2022-05-04 | $4.50 | $4.50 | 710,900 | — | — |
| 2022-05-03 | $4.62 | $4.62 | 1,701,600 | — | — |
| 2022-05-02 | $3.83 | $3.83 | 399,700 | — | — |
| 2022-04-29 | $3.87 | $3.87 | 981,800 | — | — |
| 2022-04-28 | $4.00 | $4.00 | 805,100 | — | — |
| 2022-04-27 | $3.69 | $3.69 | 562,000 | — | — |
| 2022-04-26 | $3.77 | $3.77 | 472,000 | — | — |
| 2022-04-25 | $3.68 | $3.68 | 1,389,600 | — | — |
| 2022-04-22 | $3.90 | $3.90 | 1,019,800 | — | — |
| 2022-04-21 | $4.09 | $4.09 | 929,400 | — | — |
| 2022-04-20 | $4.35 | $4.35 | 678,000 | — | — |
| 2022-04-19 | $4.33 | $4.33 | 1,559,600 | — | — |
| 2022-04-18 | $4.67 | $4.67 | 1,707,800 | — | — |
| 2022-04-14 | $4.70 | $4.70 | 1,425,500 | — | — |
| 2022-04-13 | $4.52 | $4.52 | 1,751,700 | — | — |
| 2022-04-12 | $4.42 | $4.42 | 1,769,900 | — | — |
| 2022-04-11 | $4.09 | $4.09 | 1,277,700 | — | — |
| 2022-04-08 | $4.38 | $4.38 | 1,466,000 | — | — |
| 2022-04-07 | $3.88 | $3.88 | 940,000 | — | — |
| 2022-04-06 | $4.11 | $4.11 | 914,500 | — | — |
| 2022-04-05 | $4.06 | $4.06 | 1,216,300 | — | — |
| 2022-04-04 | $4.59 | $4.59 | 3,380,900 | — | — |
| 2022-04-01 | $4.05 | $4.05 | 4,326,000 | — | — |
| 2022-03-31 | $3.35 | $3.35 | 492,500 | — | — |
| 2022-03-30 | $3.35 | $3.35 | 807,500 | — | — |
| 2022-03-29 | $3.31 | $3.31 | 341,200 | — | — |
| 2022-03-28 | $3.25 | $3.25 | 689,800 | — | — |
| 2022-03-25 | $3.45 | $3.45 | 1,086,300 | — | — |
| 2022-03-24 | $3.37 | $3.37 | 758,200 | — | — |
| 2022-03-23 | $3.34 | $3.34 | 716,100 | — | — |
| 2022-03-22 | $3.30 | $3.30 | 511,400 | — | — |
| 2022-03-21 | $3.42 | $3.42 | 980,300 | — | — |
| 2022-03-18 | $3.20 | $3.20 | 511,800 | — | — |
| 2022-03-17 | $3.10 | $3.10 | 935,300 | — | — |
| 2022-03-16 | $2.96 | $2.96 | 478,000 | — | — |
| 2022-03-15 | $2.99 | $2.99 | 1,097,200 | — | — |
| 2022-03-14 | $2.83 | $2.83 | 1,128,500 | — | — |
| 2022-03-11 | $3.23 | $3.23 | 1,315,700 | — | — |
| 2022-03-10 | $3.30 | $3.30 | 2,361,800 | — | — |
| 2022-03-09 | $3.22 | $3.22 | 2,765,700 | — | — |
| 2022-03-08 | $3.22 | $3.22 | 6,701,900 | — | — |
| 2022-03-07 | $3.91 | $3.91 | 8,142,200 | — | — |
| 2022-03-04 | $3.13 | $3.13 | 5,816,500 | — | — |
| 2022-03-03 | $2.60 | $2.60 | 1,918,800 | — | — |
| 2022-03-02 | $2.65 | $2.65 | 5,939,700 | — | — |
| 2022-03-01 | $2.13 | $2.13 | 462,000 | — | — |
| 2022-02-28 | $2.10 | $2.10 | 297,200 | — | — |
| 2022-02-25 | $2.07 | $2.07 | 216,500 | — | — |
| 2022-02-24 | $2.00 | $2.00 | 738,300 | — | — |
| 2022-02-23 | $2.00 | $2.00 | 499,500 | — | — |
| 2022-02-22 | $2.11 | $2.11 | 394,200 | — | — |
| 2022-02-18 | $2.11 | $2.11 | 740,900 | — | — |
| 2022-02-17 | $2.15 | $2.15 | 562,000 | — | — |
| 2022-02-16 | $2.20 | $2.20 | 1,004,100 | — | — |
| 2022-02-15 | $2.31 | $2.31 | 731,600 | — | — |
| 2022-02-14 | $2.32 | $2.32 | 434,300 | — | — |
| 2022-02-11 | $2.36 | $2.36 | 297,300 | — | — |
| 2022-02-10 | $2.37 | $2.37 | 511,700 | — | — |
| 2022-02-09 | $2.39 | $2.39 | 240,500 | — | — |
| 2022-02-08 | $2.32 | $2.32 | 293,200 | — | — |
| 2022-02-07 | $2.28 | $2.28 | 220,100 | — | — |
| 2022-02-04 | $2.28 | $2.28 | 783,300 | — | — |
| 2022-02-03 | $2.17 | $2.17 | 196,900 | — | — |
| 2022-02-02 | $2.23 | $2.23 | 300,100 | — | — |
| 2022-02-01 | $2.24 | $2.24 | 557,100 | — | — |
| 2022-01-31 | $2.06 | $2.06 | 209,300 | — | — |
| 2022-01-28 | $2.09 | $2.09 | 491,800 | — | — |
| 2022-01-27 | $2.05 | $2.05 | 666,500 | — | — |
| 2022-01-26 | $2.10 | $2.10 | 638,900 | — | — |
| 2022-01-25 | $2.02 | $2.02 | 555,800 | — | — |
| 2022-01-24 | $1.87 | $1.87 | 1,273,200 | — | — |
| 2022-01-21 | $2.08 | $2.08 | 667,400 | — | — |
| 2022-01-20 | $2.22 | $2.22 | 373,200 | — | — |
| 2022-01-19 | $2.20 | $2.20 | 403,300 | — | — |
| 2022-01-18 | $2.30 | $2.30 | 807,100 | — | — |
| 2022-01-14 | $2.20 | $2.20 | 437,200 | — | — |
| 2022-01-13 | $2.19 | $2.19 | 368,800 | — | — |
| 2022-01-12 | $2.28 | $2.28 | 696,700 | — | — |
| 2022-01-11 | $2.32 | $2.32 | 391,100 | — | — |
| 2022-01-10 | $2.23 | $2.23 | 756,600 | — | — |
| 2022-01-07 | $2.38 | $2.38 | 486,000 | — | — |
| 2022-01-06 | $2.35 | $2.35 | 744,200 | — | — |
| 2022-01-05 | $2.23 | $2.23 | 648,600 | — | — |
| 2022-01-04 | $2.31 | $2.31 | 880,600 | — | — |
| 2022-01-03 | $2.16 | $2.16 | 832,200 | — | — |