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
- 2006-04-03 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 | $4.51 | $9.28 | 168,900 | — | — |
| 2022-12-29 | $4.41 | $9.08 | 838,000 | — | — |
| 2022-12-28 | $4.36 | $8.97 | 161,600 | — | — |
| 2022-12-27 | $4.65 | $9.57 | 137,700 | — | — |
| 2022-12-23 | $4.54 | $9.34 | 392,400 | — | — |
| 2022-12-22 | $4.20 | $8.64 | 452,400 | — | — |
| 2022-12-21 | $4.34 | $8.93 | 286,500 | — | — |
| 2022-12-20 | $4.15 | $8.54 | 342,400 | — | — |
| 2022-12-19 | $4.08 | $8.40 | 296,600 | — | — |
| 2022-12-16 | $4.20 | $8.64 | 536,800 | — | — |
| 2022-12-15 | $4.32 | $8.89 | 514,700 | — | — |
| 2022-12-14 | $4.34 | $8.93 | 334,800 | — | — |
| 2022-12-13 | $4.34 | $8.93 | 240,800 | — | — |
| 2022-12-12 | $4.28 | $8.81 | 316,100 | — | — |
| 2022-12-09 | $4.26 | $8.77 | 547,100 | — | — |
| 2022-12-08 | $4.41 | $9.08 | 194,300 | — | — |
| 2022-12-07 | $4.47 | $9.20 | 250,200 | — | — |
| 2022-12-06 | $4.54 | $9.34 | 401,500 | — | — |
| 2022-12-05 | $4.81 | $9.90 | 342,500 | — | — |
| 2022-12-02 | $5.04 | $10.37 | 186,100 | — | — |
| 2022-12-01 | $4.99 | $10.27 | 391,200 | — | — |
| 2022-11-30 | $5.11 | $10.52 | 255,300 | — | — |
| 2022-11-29 | $5.08 | $10.45 | 653,900 | — | — |
| 2022-11-28 | $4.98 | $10.25 | 528,500 | — | — |
| 2022-11-25 | $5.09 | $10.48 | 60,900 | — | — |
| 2022-11-23 | $5.06 | $10.41 | 145,700 | — | — |
| 2022-11-22 | $5.17 | $10.64 | 505,200 | — | — |
| 2022-11-21 | $5.01 | $10.31 | 434,800 | — | — |
| 2022-11-18 | $5.11 | $10.52 | 393,500 | — | — |
| 2022-11-17 | $5.16 | $10.62 | 300,900 | — | — |
| 2022-11-16 | $5.31 | $10.93 | 598,000 | — | — |
| 2022-11-15 | $5.53 | $11.38 | 270,000 | — | — |
| 2022-11-14 | $5.41 | $11.13 | 812,500 | — | — |
| 2022-11-11 | $5.58 | $11.48 | 511,000 | — | — |
| 2022-11-10 | $5.42 | $11.15 | 434,500 | — | — |
| 2022-11-09 | $5.17 | $10.64 | 372,400 | — | — |
| 2022-11-08 | $5.54 | $11.40 | 301,100 | — | — |
| 2022-11-07 | $5.53 | $11.38 | 545,700 | — | — |
| 2022-11-04 | $5.60 | $11.53 | 924,800 | — | — |
| 2022-11-03 | $5.66 | $11.65 | 178,300 | — | — |
| 2022-11-02 | $5.43 | $11.18 | 159,100 | — | — |
| 2022-11-01 | $5.53 | $11.38 | 136,900 | — | — |
| 2022-10-31 | $5.43 | $11.18 | 177,400 | — | — |
| 2022-10-28 | $5.25 | $10.80 | 146,500 | — | — |
| 2022-10-27 | $5.32 | $10.95 | 239,600 | — | — |
| 2022-10-26 | $5.29 | $10.89 | 335,400 | — | — |
| 2022-10-25 | $5.09 | $10.48 | 301,800 | — | — |
| 2022-10-24 | $5.01 | $10.31 | 575,700 | — | — |
| 2022-10-21 | $4.92 | $10.13 | 321,000 | — | — |
| 2022-10-20 | $4.76 | $9.80 | 172,900 | — | — |
| 2022-10-19 | $4.69 | $9.65 | 321,300 | — | — |
| 2022-10-18 | $4.58 | $9.43 | 169,100 | — | — |
| 2022-10-17 | $4.63 | $9.53 | 391,500 | — | — |
| 2022-10-14 | $4.64 | $9.55 | 152,300 | — | — |
| 2022-10-13 | $4.85 | $9.98 | 383,400 | — | — |
| 2022-10-12 | $4.72 | $9.71 | 346,800 | — | — |
| 2022-10-11 | $4.81 | $9.90 | 489,200 | — | — |
| 2022-10-10 | $5.10 | $10.50 | 144,600 | — | — |
| 2022-10-07 | $5.27 | $10.85 | 271,400 | — | — |
| 2022-10-06 | $5.15 | $10.60 | 191,000 | — | — |
| 2022-10-05 | $5.07 | $10.43 | 246,000 | — | — |
| 2022-10-04 | $4.98 | $10.25 | 329,800 | — | — |
| 2022-10-03 | $4.63 | $9.53 | 388,500 | — | — |
| 2022-09-30 | $4.22 | $8.68 | 161,800 | — | — |
| 2022-09-29 | $4.30 | $8.85 | 484,000 | — | — |
| 2022-09-28 | $4.36 | $8.97 | 624,400 | — | — |
| 2022-09-27 | $4.08 | $8.40 | 524,100 | — | — |
| 2022-09-26 | $3.90 | $8.03 | 890,200 | — | — |
| 2022-09-23 | $4.30 | $8.85 | 964,700 | — | — |
| 2022-09-22 | $4.80 | $9.88 | 371,100 | — | — |
| 2022-09-21 | $4.99 | $10.27 | 305,200 | — | — |
| 2022-09-20 | $5.03 | $10.35 | 159,500 | — | — |
| 2022-09-19 | $5.07 | $10.43 | 334,200 | — | — |
| 2022-09-16 | $4.94 | $10.17 | 515,800 | — | — |
| 2022-09-15 | $4.96 | $10.21 | 296,900 | — | — |
| 2022-09-14 | $5.15 | $10.60 | 449,700 | — | — |
| 2022-09-13 | $4.89 | $10.06 | 625,600 | — | — |
| 2022-09-12 | $4.95 | $10.19 | 351,400 | — | — |
| 2022-09-09 | $4.86 | $10.00 | 779,900 | — | — |
| 2022-09-08 | $4.65 | $9.57 | 367,400 | — | — |
| 2022-09-07 | $4.66 | $9.59 | 501,900 | — | — |
| 2022-09-06 | $4.98 | $10.25 | 259,900 | — | — |
| 2022-09-02 | $5.06 | $10.41 | 359,200 | — | — |
| 2022-09-01 | $4.97 | $10.23 | 324,000 | — | — |
| 2022-08-31 | $5.19 | $10.68 | 752,100 | — | — |
| 2022-08-30 | $5.25 | $10.80 | 805,800 | — | — |
| 2022-08-29 | $5.56 | $11.44 | 549,100 | — | — |
| 2022-08-26 | $5.32 | $10.95 | 308,700 | — | — |
| 2022-08-25 | $5.45 | $11.22 | 368,900 | — | — |
| 2022-08-24 | $5.43 | $11.18 | 241,300 | — | — |
| 2022-08-23 | $5.33 | $10.97 | 642,000 | — | — |
| 2022-08-22 | $5.04 | $10.37 | 430,000 | — | — |
| 2022-08-19 | $5.00 | $10.29 | 136,600 | — | — |
| 2022-08-18 | $5.18 | $10.66 | 436,500 | — | — |
| 2022-08-17 | $4.96 | $10.21 | 377,900 | — | — |
| 2022-08-16 | $4.82 | $9.92 | 567,800 | — | — |
| 2022-08-15 | $5.01 | $10.31 | 488,600 | — | — |
| 2022-08-12 | $5.13 | $10.56 | 328,700 | — | — |
| 2022-08-11 | $5.03 | $10.35 | 367,600 | — | — |
| 2022-08-10 | $4.73 | $9.73 | 212,200 | — | — |
| 2022-08-09 | $4.57 | $9.41 | 153,600 | — | — |
| 2022-08-08 | $4.62 | $9.51 | 504,100 | — | — |
| 2022-08-05 | $4.49 | $9.24 | 299,100 | — | — |
| 2022-08-04 | $4.36 | $8.97 | 705,000 | — | — |
| 2022-08-03 | $4.71 | $9.69 | 896,500 | — | — |
| 2022-08-02 | $5.10 | $10.50 | 491,800 | — | — |
| 2022-08-01 | $5.06 | $10.41 | 708,200 | — | — |
| 2022-07-29 | $5.39 | $11.09 | 448,100 | — | — |
| 2022-07-28 | $5.21 | $10.72 | 486,700 | — | — |
| 2022-07-27 | $5.27 | $10.85 | 469,700 | — | — |
| 2022-07-26 | $4.99 | $10.27 | 124,600 | — | — |
| 2022-07-25 | $5.03 | $10.35 | 232,000 | — | — |
| 2022-07-22 | $4.73 | $9.73 | 147,600 | — | — |
| 2022-07-21 | $4.89 | $10.06 | 227,900 | — | — |
| 2022-07-20 | $5.19 | $10.68 | 238,500 | — | — |
| 2022-07-19 | $5.08 | $10.45 | 356,600 | — | — |
| 2022-07-18 | $4.86 | $10.00 | 707,800 | — | — |
| 2022-07-15 | $4.48 | $9.22 | 333,800 | — | — |
| 2022-07-14 | $4.32 | $8.89 | 958,900 | — | — |
| 2022-07-13 | $4.42 | $9.10 | 299,400 | — | — |
| 2022-07-12 | $4.43 | $9.12 | 425,200 | — | — |
| 2022-07-11 | $4.52 | $9.30 | 445,000 | — | — |
| 2022-07-08 | $4.62 | $9.51 | 284,400 | — | — |
| 2022-07-07 | $4.68 | $9.63 | 702,600 | — | — |
| 2022-07-06 | $4.27 | $8.79 | 1,346,400 | — | — |
| 2022-07-05 | $4.50 | $9.26 | 989,700 | — | — |
| 2022-07-01 | $4.93 | $10.15 | 196,300 | — | — |
| 2022-06-30 | $4.87 | $10.02 | 832,400 | — | — |
| 2022-06-29 | $4.93 | $10.15 | 456,300 | — | — |
| 2022-06-28 | $5.27 | $10.85 | 551,800 | — | — |
| 2022-06-27 | $4.97 | $10.23 | 800,000 | — | — |
| 2022-06-24 | $4.70 | $9.67 | 791,600 | — | — |
| 2022-06-23 | $4.28 | $8.81 | 2,193,900 | — | — |
| 2022-06-22 | $4.87 | $10.02 | 1,261,900 | — | — |
| 2022-06-21 | $5.56 | $11.44 | 589,900 | — | — |
| 2022-06-17 | $5.28 | $10.87 | 1,431,100 | — | — |
| 2022-06-16 | $5.72 | $11.77 | 920,400 | — | — |
| 2022-06-15 | $6.05 | $12.45 | 909,700 | — | — |
| 2022-06-14 | $6.21 | $12.78 | 653,500 | — | — |
| 2022-06-13 | $6.53 | $13.44 | 1,030,200 | — | — |
| 2022-06-10 | $6.92 | $14.24 | 911,700 | — | — |
| 2022-06-09 | $7.09 | $14.59 | 1,392,100 | — | — |
| 2022-06-08 | $6.96 | $14.32 | 1,817,800 | — | — |
| 2022-06-07 | $6.65 | $13.69 | 938,700 | — | — |
| 2022-06-06 | $6.25 | $12.86 | 875,100 | — | — |
| 2022-06-03 | $6.08 | $12.51 | 1,256,800 | — | — |
| 2022-06-02 | $5.66 | $11.65 | 362,800 | — | — |
| 2022-06-01 | $5.58 | $11.48 | 188,600 | — | — |
| 2022-05-31 | $5.52 | $11.36 | 425,800 | — | — |
| 2022-05-27 | $5.41 | $11.13 | 257,100 | — | — |
| 2022-05-26 | $5.41 | $11.13 | 529,300 | — | — |
| 2022-05-25 | $5.38 | $11.07 | 618,600 | — | — |
| 2022-05-24 | $5.09 | $10.48 | 570,600 | — | — |
| 2022-05-23 | $5.07 | $10.43 | 218,700 | — | — |
| 2022-05-20 | $4.97 | $10.23 | 722,200 | — | — |
| 2022-05-19 | $5.01 | $10.31 | 294,100 | — | — |
| 2022-05-18 | $4.92 | $10.13 | 392,000 | — | — |
| 2022-05-17 | $5.13 | $10.56 | 384,900 | — | — |
| 2022-05-16 | $5.10 | $10.50 | 481,700 | — | — |
| 2022-05-13 | $4.80 | $9.88 | 448,900 | — | — |
| 2022-05-12 | $4.54 | $9.34 | 627,300 | — | — |
| 2022-05-11 | $4.74 | $9.76 | 248,500 | — | — |
| 2022-05-10 | $4.69 | $9.65 | 413,600 | — | — |
| 2022-05-09 | $4.65 | $9.57 | 819,400 | — | — |
| 2022-05-06 | $5.15 | $10.60 | 482,200 | — | — |
| 2022-05-05 | $5.21 | $10.72 | 611,800 | — | — |
| 2022-05-04 | $5.41 | $11.13 | 874,400 | — | — |
| 2022-05-03 | $5.29 | $10.89 | 529,100 | — | — |
| 2022-05-02 | $4.98 | $10.25 | 827,600 | — | — |
| 2022-04-29 | $5.13 | $10.56 | 960,900 | — | — |
| 2022-04-28 | $5.55 | $11.42 | 457,400 | — | — |
| 2022-04-27 | $5.33 | $10.97 | 398,900 | — | — |
| 2022-04-26 | $5.04 | $10.37 | 386,400 | — | — |
| 2022-04-25 | $4.94 | $10.17 | 721,000 | — | — |
| 2022-04-22 | $5.13 | $10.56 | 721,900 | — | — |
| 2022-04-21 | $5.34 | $10.99 | 635,700 | — | — |
| 2022-04-20 | $5.51 | $11.34 | 616,700 | — | — |
| 2022-04-19 | $5.26 | $10.83 | 439,700 | — | — |
| 2022-04-18 | $5.33 | $10.97 | 871,300 | — | — |
| 2022-04-14 | $5.05 | $10.39 | 1,095,800 | — | — |
| 2022-04-13 | $4.65 | $9.57 | 654,600 | — | — |
| 2022-04-12 | $4.53 | $9.32 | 276,000 | — | — |
| 2022-04-11 | $4.43 | $9.12 | 638,400 | — | — |
| 2022-04-08 | $4.51 | $9.28 | 505,700 | — | — |
| 2022-04-07 | $4.35 | $8.95 | 564,900 | — | — |
| 2022-04-06 | $4.22 | $8.68 | 989,100 | — | — |
| 2022-04-05 | $4.39 | $9.03 | 379,700 | — | — |
| 2022-04-04 | $4.56 | $9.38 | 329,900 | — | — |
| 2022-04-01 | $4.42 | $9.10 | 259,800 | — | — |
| 2022-03-31 | $4.36 | $8.97 | 443,200 | — | — |
| 2022-03-30 | $4.53 | $9.32 | 404,500 | — | — |
| 2022-03-29 | $4.48 | $9.22 | 549,200 | — | — |
| 2022-03-28 | $4.53 | $9.32 | 422,800 | — | — |
| 2022-03-25 | $4.72 | $9.71 | 668,900 | — | — |
| 2022-03-24 | $4.54 | $9.34 | 514,700 | — | — |
| 2022-03-23 | $4.60 | $9.47 | 1,266,400 | — | — |
| 2022-03-22 | $4.48 | $9.22 | 436,200 | — | — |
| 2022-03-21 | $4.56 | $9.38 | 621,100 | — | — |
| 2022-03-18 | $4.30 | $8.85 | 560,200 | — | — |
| 2022-03-17 | $4.39 | $9.03 | 608,300 | — | — |
| 2022-03-16 | $4.26 | $8.77 | 509,800 | — | — |
| 2022-03-15 | $4.29 | $8.83 | 1,691,900 | — | — |
| 2022-03-14 | $4.40 | $9.06 | 629,800 | — | — |
| 2022-03-11 | $4.75 | $9.78 | 339,100 | — | — |
| 2022-03-10 | $4.81 | $9.90 | 402,600 | — | — |
| 2022-03-09 | $4.76 | $9.80 | 775,200 | — | — |
| 2022-03-08 | $4.92 | $10.13 | 1,330,800 | — | — |
| 2022-03-07 | $4.74 | $9.76 | 1,397,900 | — | — |
| 2022-03-04 | $4.64 | $9.55 | 605,500 | — | — |
| 2022-03-03 | $4.26 | $8.77 | 792,000 | — | — |
| 2022-03-02 | $4.42 | $9.10 | 562,300 | — | — |
| 2022-03-01 | $4.43 | $9.12 | 1,247,500 | — | — |
| 2022-02-28 | $4.57 | $9.41 | 879,500 | — | — |
| 2022-02-25 | $4.48 | $9.22 | 1,773,900 | — | — |
| 2022-02-24 | $3.90 | $8.03 | 676,000 | — | — |
| 2022-02-23 | $3.89 | $8.01 | 248,900 | — | — |
| 2022-02-22 | $3.84 | $7.90 | 371,700 | — | — |
| 2022-02-18 | $3.82 | $7.86 | 318,600 | — | — |
| 2022-02-17 | $3.96 | $8.15 | 329,000 | — | — |
| 2022-02-16 | $4.00 | $8.23 | 777,600 | — | — |
| 2022-02-15 | $4.00 | $8.23 | 323,600 | — | — |
| 2022-02-14 | $3.99 | $8.21 | 1,033,300 | — | — |
| 2022-02-11 | $4.10 | $8.44 | 947,700 | — | — |
| 2022-02-10 | $3.86 | $7.94 | 603,700 | — | — |
| 2022-02-09 | $3.85 | $7.92 | 742,600 | — | — |
| 2022-02-08 | $3.76 | $7.74 | 784,900 | — | — |
| 2022-02-07 | $4.04 | $8.31 | 536,500 | — | — |
| 2022-02-04 | $4.11 | $8.46 | 1,058,800 | — | — |
| 2022-02-03 | $3.95 | $8.13 | 350,300 | — | — |
| 2022-02-02 | $3.93 | $8.09 | 650,100 | — | — |
| 2022-02-01 | $3.90 | $8.03 | 922,900 | — | — |
| 2022-01-31 | $3.73 | $7.68 | 675,100 | — | — |
| 2022-01-28 | $3.58 | $7.37 | 512,900 | — | — |
| 2022-01-27 | $3.51 | $7.22 | 489,300 | — | — |
| 2022-01-26 | $3.51 | $7.22 | 768,300 | — | — |
| 2022-01-25 | $3.53 | $7.26 | 528,800 | — | — |
| 2022-01-24 | $3.32 | $6.83 | 594,300 | — | — |
| 2022-01-21 | $3.40 | $7.00 | 928,400 | — | — |
| 2022-01-20 | $3.56 | $7.33 | 505,500 | — | — |
| 2022-01-19 | $3.62 | $7.45 | 362,700 | — | — |
| 2022-01-18 | $3.68 | $7.57 | 1,119,600 | — | — |
| 2022-01-14 | $3.60 | $7.41 | 548,400 | — | — |
| 2022-01-13 | $3.45 | $7.10 | 321,400 | — | — |
| 2022-01-12 | $3.59 | $7.39 | 586,700 | — | — |
| 2022-01-11 | $3.54 | $7.29 | 784,800 | — | — |
| 2022-01-10 | $3.29 | $6.77 | 1,422,800 | — | — |
| 2022-01-07 | $3.30 | $6.79 | 309,700 | — | — |
| 2022-01-06 | $3.30 | $6.79 | 849,200 | — | — |
| 2022-01-05 | $3.18 | $6.54 | 1,319,300 | — | — |
| 2022-01-04 | $3.14 | $6.46 | 516,400 | — | — |
| 2022-01-03 | $3.19 | $6.57 | 429,800 | — | — |