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
- 2007-02-13 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 | $3.86 | $3.86 | 68,300 | — | — |
| 2022-12-29 | $3.84 | $3.84 | 114,400 | — | — |
| 2022-12-28 | $3.50 | $3.50 | 76,300 | — | — |
| 2022-12-27 | $3.36 | $3.36 | 156,900 | — | — |
| 2022-12-23 | $3.52 | $3.52 | 48,600 | — | — |
| 2022-12-22 | $3.53 | $3.53 | 88,600 | — | — |
| 2022-12-21 | $3.65 | $3.65 | 79,800 | — | — |
| 2022-12-20 | $3.52 | $3.52 | 107,500 | — | — |
| 2022-12-19 | $3.44 | $3.44 | 166,000 | — | — |
| 2022-12-16 | $3.75 | $3.75 | 86,500 | — | — |
| 2022-12-15 | $3.89 | $3.89 | 106,900 | — | — |
| 2022-12-14 | $3.97 | $3.97 | 95,100 | — | — |
| 2022-12-13 | $4.04 | $4.04 | 49,800 | — | — |
| 2022-12-12 | $4.05 | $4.05 | 178,800 | — | — |
| 2022-12-09 | $3.81 | $3.81 | 194,400 | — | — |
| 2022-12-08 | $4.07 | $4.07 | 45,400 | — | — |
| 2022-12-07 | $4.12 | $4.12 | 84,900 | — | — |
| 2022-12-06 | $4.08 | $4.08 | 54,300 | — | — |
| 2022-12-05 | $4.18 | $4.18 | 102,600 | — | — |
| 2022-12-02 | $4.55 | $4.55 | 107,300 | — | — |
| 2022-12-01 | $4.33 | $4.33 | 201,500 | — | — |
| 2022-11-30 | $4.47 | $4.47 | 426,800 | — | — |
| 2022-11-29 | $4.02 | $4.02 | 119,800 | — | — |
| 2022-11-28 | $3.94 | $3.94 | 107,500 | — | — |
| 2022-11-25 | $4.07 | $4.07 | 48,900 | — | — |
| 2022-11-23 | $4.13 | $4.13 | 45,500 | — | — |
| 2022-11-22 | $4.06 | $4.06 | 66,400 | — | — |
| 2022-11-21 | $4.08 | $4.08 | 110,100 | — | — |
| 2022-11-18 | $4.04 | $4.04 | 80,000 | — | — |
| 2022-11-17 | $3.87 | $3.87 | 151,500 | — | — |
| 2022-11-16 | $3.98 | $3.98 | 172,900 | — | — |
| 2022-11-15 | $4.09 | $4.09 | 207,000 | — | — |
| 2022-11-14 | $4.14 | $4.14 | 346,400 | — | — |
| 2022-11-11 | $4.55 | $4.55 | 208,100 | — | — |
| 2022-11-10 | $4.90 | $4.90 | 85,900 | — | — |
| 2022-11-09 | $4.71 | $4.71 | 108,100 | — | — |
| 2022-11-08 | $4.89 | $4.89 | 59,600 | — | — |
| 2022-11-07 | $4.94 | $4.94 | 112,300 | — | — |
| 2022-11-04 | $4.95 | $4.95 | 133,100 | — | — |
| 2022-11-03 | $5.14 | $5.14 | 173,600 | — | — |
| 2022-11-02 | $5.08 | $5.08 | 241,700 | — | — |
| 2022-11-01 | $5.44 | $5.44 | 146,800 | — | — |
| 2022-10-31 | $5.56 | $5.56 | 73,600 | — | — |
| 2022-10-28 | $5.59 | $5.59 | 273,900 | — | — |
| 2022-10-27 | $5.78 | $5.78 | 142,900 | — | — |
| 2022-10-26 | $6.09 | $6.09 | 131,200 | — | — |
| 2022-10-25 | $5.73 | $5.73 | 83,100 | — | — |
| 2022-10-24 | $5.61 | $5.61 | 128,100 | — | — |
| 2022-10-21 | $5.82 | $5.82 | 128,300 | — | — |
| 2022-10-20 | $5.94 | $5.94 | 93,700 | — | — |
| 2022-10-19 | $5.94 | $5.94 | 128,600 | — | — |
| 2022-10-18 | $6.20 | $6.20 | 192,300 | — | — |
| 2022-10-17 | $6.06 | $6.06 | 104,500 | — | — |
| 2022-10-14 | $5.83 | $5.83 | 240,700 | — | — |
| 2022-10-13 | $6.18 | $6.18 | 328,800 | — | — |
| 2022-10-12 | $6.55 | $6.55 | 127,400 | — | — |
| 2022-10-11 | $6.39 | $6.39 | 200,200 | — | — |
| 2022-10-10 | $6.37 | $6.37 | 200,600 | — | — |
| 2022-10-07 | $6.24 | $6.24 | 529,000 | — | — |
| 2022-10-06 | $5.92 | $5.92 | 228,400 | — | — |
| 2022-10-05 | $6.10 | $6.10 | 321,200 | — | — |
| 2022-10-04 | $6.24 | $6.24 | 264,400 | — | — |
| 2022-10-03 | $6.10 | $6.10 | 116,800 | — | — |
| 2022-09-30 | $6.00 | $6.00 | 273,600 | — | — |
| 2022-09-29 | $5.93 | $5.93 | 122,800 | — | — |
| 2022-09-28 | $5.96 | $5.96 | 254,200 | — | — |
| 2022-09-27 | $5.79 | $5.79 | 100,400 | — | — |
| 2022-09-26 | $5.76 | $5.76 | 106,600 | — | — |
| 2022-09-23 | $5.72 | $5.72 | 562,500 | — | — |
| 2022-09-22 | $5.44 | $5.44 | 109,200 | — | — |
| 2022-09-21 | $5.56 | $5.56 | 153,200 | — | — |
| 2022-09-20 | $5.76 | $5.76 | 97,600 | — | — |
| 2022-09-19 | $5.79 | $5.79 | 301,700 | — | — |
| 2022-09-16 | $6.04 | $6.04 | 417,800 | — | — |
| 2022-09-15 | $5.87 | $5.87 | 142,800 | — | — |
| 2022-09-14 | $5.89 | $5.89 | 246,900 | — | — |
| 2022-09-13 | $5.85 | $5.85 | 131,700 | — | — |
| 2022-09-12 | $6.08 | $6.08 | 218,300 | — | — |
| 2022-09-09 | $5.90 | $5.90 | 153,500 | — | — |
| 2022-09-08 | $5.93 | $5.93 | 216,800 | — | — |
| 2022-09-07 | $6.07 | $6.07 | 283,600 | — | — |
| 2022-09-06 | $5.75 | $5.75 | 115,300 | — | — |
| 2022-09-02 | $5.84 | $5.84 | 144,600 | — | — |
| 2022-09-01 | $5.92 | $5.92 | 233,000 | — | — |
| 2022-08-31 | $5.82 | $5.82 | 140,100 | — | — |
| 2022-08-30 | $5.59 | $5.59 | 207,800 | — | — |
| 2022-08-29 | $5.80 | $5.80 | 250,900 | — | — |
| 2022-08-26 | $5.71 | $5.71 | 474,300 | — | — |
| 2022-08-25 | $5.63 | $5.63 | 322,300 | — | — |
| 2022-08-24 | $5.52 | $5.52 | 249,200 | — | — |
| 2022-08-23 | $5.20 | $5.20 | 172,000 | — | — |
| 2022-08-22 | $4.95 | $4.95 | 124,600 | — | — |
| 2022-08-19 | $5.14 | $5.14 | 349,000 | — | — |
| 2022-08-18 | $5.40 | $5.40 | 195,100 | — | — |
| 2022-08-17 | $5.26 | $5.26 | 167,000 | — | — |
| 2022-08-16 | $5.10 | $5.10 | 228,300 | — | — |
| 2022-08-15 | $4.89 | $4.89 | 200,500 | — | — |
| 2022-08-12 | $5.00 | $5.00 | 210,400 | — | — |
| 2022-08-11 | $5.28 | $5.28 | 569,800 | — | — |
| 2022-08-10 | $4.52 | $4.52 | 186,700 | — | — |
| 2022-08-09 | $4.61 | $4.61 | 86,600 | — | — |
| 2022-08-08 | $4.53 | $4.53 | 131,100 | — | — |
| 2022-08-05 | $4.61 | $4.61 | 161,000 | — | — |
| 2022-08-04 | $4.73 | $4.73 | 95,600 | — | — |
| 2022-08-03 | $4.52 | $4.52 | 85,300 | — | — |
| 2022-08-02 | $4.37 | $4.37 | 70,900 | — | — |
| 2022-08-01 | $4.39 | $4.39 | 53,000 | — | — |
| 2022-07-29 | $4.61 | $4.61 | 55,500 | — | — |
| 2022-07-28 | $4.52 | $4.52 | 49,300 | — | — |
| 2022-07-27 | $4.49 | $4.49 | 71,200 | — | — |
| 2022-07-26 | $4.60 | $4.60 | 34,100 | — | — |
| 2022-07-25 | $4.57 | $4.57 | 34,500 | — | — |
| 2022-07-22 | $4.44 | $4.44 | 114,100 | — | — |
| 2022-07-21 | $4.74 | $4.74 | 64,500 | — | — |
| 2022-07-20 | $4.75 | $4.75 | 183,800 | — | — |
| 2022-07-19 | $4.61 | $4.61 | 128,700 | — | — |
| 2022-07-18 | $4.38 | $4.38 | 224,200 | — | — |
| 2022-07-15 | $5.05 | $5.05 | 222,600 | — | — |
| 2022-07-14 | $4.83 | $4.83 | 197,700 | — | — |
| 2022-07-13 | $4.51 | $4.51 | 136,000 | — | — |
| 2022-07-12 | $4.36 | $4.36 | 64,100 | — | — |
| 2022-07-11 | $4.43 | $4.43 | 100,700 | — | — |
| 2022-07-08 | $4.14 | $4.14 | 198,600 | — | — |
| 2022-07-07 | $3.84 | $3.84 | 138,300 | — | — |
| 2022-07-06 | $3.61 | $3.61 | 93,400 | — | — |
| 2022-07-05 | $3.73 | $3.73 | 94,100 | — | — |
| 2022-07-01 | $3.68 | $3.68 | 109,600 | — | — |
| 2022-06-30 | $3.49 | $3.49 | 204,300 | — | — |
| 2022-06-29 | $3.76 | $3.76 | 119,600 | — | — |
| 2022-06-28 | $3.87 | $3.87 | 251,500 | — | — |
| 2022-06-27 | $4.41 | $4.41 | 369,900 | — | — |
| 2022-06-24 | $4.51 | $4.51 | 176,100 | — | — |
| 2022-06-23 | $4.51 | $4.51 | 77,100 | — | — |
| 2022-06-22 | $4.46 | $4.46 | 86,400 | — | — |
| 2022-06-21 | $4.40 | $4.40 | 144,100 | — | — |
| 2022-06-17 | $4.27 | $4.27 | 207,200 | — | — |
| 2022-06-16 | $3.96 | $3.96 | 103,100 | — | — |
| 2022-06-15 | $4.11 | $4.11 | 118,800 | — | — |
| 2022-06-14 | $3.83 | $3.83 | 69,000 | — | — |
| 2022-06-13 | $3.78 | $3.78 | 80,700 | — | — |
| 2022-06-10 | $3.98 | $3.98 | 183,700 | — | — |
| 2022-06-09 | $4.00 | $4.00 | 186,100 | — | — |
| 2022-06-08 | $3.69 | $3.69 | 60,700 | — | — |
| 2022-06-07 | $3.57 | $3.57 | 99,000 | — | — |
| 2022-06-06 | $3.44 | $3.44 | 61,700 | — | — |
| 2022-06-03 | $3.64 | $3.64 | 108,600 | — | — |
| 2022-06-02 | $3.62 | $3.62 | 49,500 | — | — |
| 2022-06-01 | $3.55 | $3.55 | 73,800 | — | — |
| 2022-05-31 | $3.63 | $3.63 | 58,000 | — | — |
| 2022-05-27 | $3.64 | $3.64 | 125,200 | — | — |
| 2022-05-26 | $3.47 | $3.47 | 52,900 | — | — |
| 2022-05-25 | $3.38 | $3.38 | 56,800 | — | — |
| 2022-05-24 | $3.41 | $3.41 | 69,200 | — | — |
| 2022-05-23 | $3.46 | $3.46 | 43,000 | — | — |
| 2022-05-20 | $3.48 | $3.48 | 161,000 | — | — |
| 2022-05-19 | $3.40 | $3.40 | 120,500 | — | — |
| 2022-05-18 | $3.18 | $3.18 | 62,500 | — | — |
| 2022-05-17 | $3.15 | $3.15 | 73,200 | — | — |
| 2022-05-16 | $3.09 | $3.09 | 51,900 | — | — |
| 2022-05-13 | $3.06 | $3.06 | 135,100 | — | — |
| 2022-05-12 | $2.89 | $2.89 | 109,100 | — | — |
| 2022-05-11 | $2.95 | $2.95 | 109,500 | — | — |
| 2022-05-10 | $3.24 | $3.24 | 164,600 | — | — |
| 2022-05-09 | $3.12 | $3.12 | 104,700 | — | — |
| 2022-05-06 | $3.49 | $3.49 | 58,700 | — | — |
| 2022-05-05 | $3.64 | $3.64 | 82,200 | — | — |
| 2022-05-04 | $3.64 | $3.64 | 89,300 | — | — |
| 2022-05-03 | $3.44 | $3.44 | 45,900 | — | — |
| 2022-05-02 | $3.48 | $3.48 | 125,600 | — | — |
| 2022-04-29 | $3.17 | $3.17 | 71,100 | — | — |
| 2022-04-28 | $3.19 | $3.19 | 137,600 | — | — |
| 2022-04-27 | $3.13 | $3.13 | 61,600 | — | — |
| 2022-04-26 | $3.17 | $3.17 | 83,200 | — | — |
| 2022-04-25 | $3.31 | $3.31 | 58,300 | — | — |
| 2022-04-22 | $3.11 | $3.11 | 97,400 | — | — |
| 2022-04-21 | $3.05 | $3.05 | 95,700 | — | — |
| 2022-04-20 | $3.20 | $3.20 | 102,800 | — | — |
| 2022-04-19 | $3.17 | $3.17 | 121,400 | — | — |
| 2022-04-18 | $3.26 | $3.26 | 152,900 | — | — |
| 2022-04-14 | $3.29 | $3.29 | 102,700 | — | — |
| 2022-04-13 | $3.40 | $3.40 | 101,200 | — | — |
| 2022-04-12 | $3.22 | $3.22 | 266,800 | — | — |
| 2022-04-11 | $3.53 | $3.53 | 116,800 | — | — |
| 2022-04-08 | $3.51 | $3.51 | 149,800 | — | — |
| 2022-04-07 | $3.57 | $3.57 | 133,400 | — | — |
| 2022-04-06 | $3.67 | $3.67 | 112,000 | — | — |
| 2022-04-05 | $3.66 | $3.66 | 113,900 | — | — |
| 2022-04-04 | $3.72 | $3.72 | 220,100 | — | — |
| 2022-04-01 | $3.59 | $3.59 | 403,200 | — | — |
| 2022-03-31 | $3.43 | $3.43 | 316,500 | — | — |
| 2022-03-30 | $3.45 | $3.45 | 363,700 | — | — |
| 2022-03-29 | $3.41 | $3.41 | 732,800 | — | — |
| 2022-03-28 | $3.85 | $3.85 | 1,630,100 | — | — |
| 2022-03-25 | $5.68 | $5.68 | 365,600 | — | — |
| 2022-03-24 | $5.33 | $5.33 | 178,200 | — | — |
| 2022-03-23 | $5.21 | $5.21 | 241,100 | — | — |
| 2022-03-22 | $5.11 | $5.11 | 278,900 | — | — |
| 2022-03-21 | $4.74 | $4.74 | 167,200 | — | — |
| 2022-03-18 | $4.77 | $4.77 | 182,900 | — | — |
| 2022-03-17 | $4.64 | $4.64 | 182,800 | — | — |
| 2022-03-16 | $4.34 | $4.34 | 118,400 | — | — |
| 2022-03-15 | $4.14 | $4.14 | 221,500 | — | — |
| 2022-03-14 | $3.83 | $3.83 | 160,900 | — | — |
| 2022-03-11 | $4.18 | $4.18 | 182,000 | — | — |
| 2022-03-10 | $4.12 | $4.12 | 368,500 | — | — |
| 2022-03-09 | $4.55 | $4.55 | 215,900 | — | — |
| 2022-03-08 | $4.43 | $4.43 | 142,400 | — | — |
| 2022-03-07 | $4.49 | $4.49 | 139,800 | — | — |
| 2022-03-04 | $4.58 | $4.58 | 167,500 | — | — |
| 2022-03-03 | $4.53 | $4.53 | 132,300 | — | — |
| 2022-03-02 | $4.47 | $4.47 | 148,800 | — | — |
| 2022-03-01 | $4.31 | $4.31 | 183,200 | — | — |
| 2022-02-28 | $4.05 | $4.05 | 217,900 | — | — |
| 2022-02-25 | $4.41 | $4.41 | 113,600 | — | — |
| 2022-02-24 | $4.45 | $4.45 | 156,200 | — | — |
| 2022-02-23 | $4.36 | $4.36 | 102,400 | — | — |
| 2022-02-22 | $4.52 | $4.52 | 206,500 | — | — |
| 2022-02-18 | $4.59 | $4.59 | 177,200 | — | — |
| 2022-02-17 | $4.58 | $4.58 | 296,400 | — | — |
| 2022-02-16 | $4.47 | $4.47 | 257,900 | — | — |
| 2022-02-15 | $4.32 | $4.32 | 110,700 | — | — |
| 2022-02-14 | $3.98 | $3.98 | 221,900 | — | — |
| 2022-02-11 | $4.18 | $4.18 | 127,100 | — | — |
| 2022-02-10 | $4.33 | $4.33 | 152,600 | — | — |
| 2022-02-09 | $4.44 | $4.44 | 184,200 | — | — |
| 2022-02-08 | $4.26 | $4.26 | 395,400 | — | — |
| 2022-02-07 | $4.43 | $4.43 | 445,800 | — | — |
| 2022-02-04 | $4.24 | $4.24 | 321,800 | — | — |
| 2022-02-03 | $4.13 | $4.13 | 871,500 | — | — |
| 2022-02-02 | $3.74 | $3.74 | 290,200 | — | — |
| 2022-02-01 | $3.67 | $3.67 | 511,100 | — | — |
| 2022-01-31 | $3.57 | $3.57 | 420,000 | — | — |
| 2022-01-28 | $3.15 | $3.15 | 360,900 | — | — |
| 2022-01-27 | $2.95 | $2.95 | 419,400 | — | — |
| 2022-01-26 | $3.20 | $3.20 | 1,058,500 | — | — |
| 2022-01-25 | $3.44 | $3.44 | 7,676,800 | — | — |
| 2022-01-24 | $2.83 | $2.83 | 213,300 | — | — |
| 2022-01-21 | $2.89 | $2.89 | 109,200 | — | — |
| 2022-01-20 | $2.94 | $2.94 | 55,100 | — | — |
| 2022-01-19 | $2.94 | $2.94 | 76,500 | — | — |
| 2022-01-18 | $3.02 | $3.02 | 157,300 | — | — |
| 2022-01-14 | $3.09 | $3.09 | 82,700 | — | — |
| 2022-01-13 | $3.07 | $3.07 | 83,600 | — | — |
| 2022-01-12 | $3.19 | $3.19 | 130,700 | — | — |
| 2022-01-11 | $3.18 | $3.18 | 233,000 | — | — |
| 2022-01-10 | $3.07 | $3.07 | 83,100 | — | — |
| 2022-01-07 | $3.02 | $3.02 | 72,900 | — | — |
| 2022-01-06 | $2.99 | $2.99 | 130,200 | — | — |
| 2022-01-05 | $2.99 | $2.99 | 169,300 | — | — |
| 2022-01-04 | $3.12 | $3.12 | 179,600 | — | — |
| 2022-01-03 | $3.18 | $3.18 | 165,700 | — | — |