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
- 2014-07-23 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 | $2.81 | $2.81 | 39,400 | — | — |
| 2022-12-29 | $2.82 | $2.82 | 36,100 | — | — |
| 2022-12-28 | $2.77 | $2.77 | 46,600 | — | — |
| 2022-12-27 | $2.79 | $2.79 | 49,900 | — | — |
| 2022-12-23 | $2.85 | $2.85 | 49,200 | — | — |
| 2022-12-22 | $2.96 | $2.96 | 22,500 | — | — |
| 2022-12-21 | $3.04 | $3.04 | 18,700 | — | — |
| 2022-12-20 | $3.12 | $3.12 | 27,900 | — | — |
| 2022-12-19 | $3.21 | $3.21 | 11,900 | — | — |
| 2022-12-16 | $3.30 | $3.30 | 27,000 | — | — |
| 2022-12-15 | $3.50 | $3.50 | 17,600 | — | — |
| 2022-12-14 | $3.39 | $3.39 | 28,500 | — | — |
| 2022-12-13 | $3.29 | $3.29 | 40,300 | — | — |
| 2022-12-12 | $3.31 | $3.31 | 39,300 | — | — |
| 2022-12-09 | $3.20 | $3.20 | 42,000 | — | — |
| 2022-12-08 | $3.24 | $3.24 | 35,100 | — | — |
| 2022-12-07 | $3.28 | $3.28 | 17,300 | — | — |
| 2022-12-06 | $3.35 | $3.35 | 24,400 | — | — |
| 2022-12-05 | $3.32 | $3.32 | 46,500 | — | — |
| 2022-12-02 | $3.50 | $3.50 | 36,000 | — | — |
| 2022-12-01 | $3.36 | $3.36 | 75,900 | — | — |
| 2022-11-30 | $3.33 | $3.33 | 45,500 | — | — |
| 2022-11-29 | $3.18 | $3.18 | 16,800 | — | — |
| 2022-11-28 | $3.17 | $3.17 | 31,500 | — | — |
| 2022-11-25 | $3.26 | $3.26 | 15,500 | — | — |
| 2022-11-23 | $3.21 | $3.21 | 65,800 | — | — |
| 2022-11-22 | $3.01 | $3.01 | 58,200 | — | — |
| 2022-11-21 | $3.09 | $3.09 | 48,700 | — | — |
| 2022-11-18 | $3.01 | $3.01 | 114,400 | — | — |
| 2022-11-17 | $2.97 | $2.97 | 32,700 | — | — |
| 2022-11-16 | $3.13 | $3.13 | 13,500 | — | — |
| 2022-11-15 | $3.18 | $3.18 | 25,100 | — | — |
| 2022-11-14 | $3.13 | $3.13 | 52,700 | — | — |
| 2022-11-11 | $3.22 | $3.22 | 36,400 | — | — |
| 2022-11-10 | $3.14 | $3.14 | 92,000 | — | — |
| 2022-11-09 | $3.04 | $3.04 | 52,500 | — | — |
| 2022-11-08 | $3.23 | $3.23 | 65,300 | — | — |
| 2022-11-07 | $3.07 | $3.07 | 140,000 | — | — |
| 2022-11-04 | $3.37 | $3.37 | 123,600 | — | — |
| 2022-11-03 | $3.71 | $3.71 | 81,400 | — | — |
| 2022-11-02 | $4.12 | $4.12 | 57,300 | — | — |
| 2022-11-01 | $3.93 | $3.93 | 17,200 | — | — |
| 2022-10-31 | $3.70 | $3.70 | 45,600 | — | — |
| 2022-10-28 | $3.80 | $3.79 | 24,400 | — | — |
| 2022-10-27 | $3.83 | $3.83 | 25,400 | — | — |
| 2022-10-26 | $3.81 | $3.81 | 12,200 | — | — |
| 2022-10-25 | $4.03 | $4.03 | 29,300 | — | — |
| 2022-10-24 | $3.97 | $3.97 | 69,200 | — | — |
| 2022-10-21 | $3.82 | $3.82 | 21,300 | — | — |
| 2022-10-20 | $3.70 | $3.70 | 20,600 | — | — |
| 2022-10-19 | $3.71 | $3.71 | 27,600 | — | — |
| 2022-10-18 | $3.90 | $3.90 | 41,500 | — | — |
| 2022-10-17 | $3.82 | $3.82 | 18,800 | — | — |
| 2022-10-14 | $4.01 | $4.01 | 14,500 | — | — |
| 2022-10-13 | $4.01 | $4.01 | 14,800 | — | — |
| 2022-10-12 | $4.04 | $4.04 | 20,000 | — | — |
| 2022-10-11 | $4.23 | $4.23 | 39,800 | — | — |
| 2022-10-10 | $4.08 | $4.08 | 25,500 | — | — |
| 2022-10-07 | $4.00 | $4.00 | 12,500 | — | — |
| 2022-10-06 | $3.98 | $3.98 | 26,900 | — | — |
| 2022-10-05 | $4.07 | $4.07 | 10,800 | — | — |
| 2022-10-04 | $4.13 | $4.13 | 41,100 | — | — |
| 2022-10-03 | $4.18 | $4.18 | 33,300 | — | — |
| 2022-09-30 | $4.18 | $4.18 | 32,800 | — | — |
| 2022-09-29 | $4.20 | $4.20 | 41,500 | — | — |
| 2022-09-28 | $4.31 | $4.31 | 24,700 | — | — |
| 2022-09-27 | $4.33 | $4.33 | 27,000 | — | — |
| 2022-09-26 | $4.12 | $4.12 | 36,700 | — | — |
| 2022-09-23 | $4.42 | $4.42 | 58,000 | — | — |
| 2022-09-22 | $4.38 | $4.38 | 41,200 | — | — |
| 2022-09-21 | $4.74 | $4.74 | 34,900 | — | — |
| 2022-09-20 | $4.60 | $4.60 | 28,900 | — | — |
| 2022-09-19 | $4.71 | $4.71 | 39,400 | — | — |
| 2022-09-16 | $5.15 | $5.15 | 38,600 | — | — |
| 2022-09-15 | $5.24 | $5.24 | 70,500 | — | — |
| 2022-09-14 | $4.67 | $4.67 | 34,600 | — | — |
| 2022-09-13 | $4.95 | $4.95 | 61,200 | — | — |
| 2022-09-12 | $5.26 | $5.26 | 198,200 | — | — |
| 2022-09-09 | $4.74 | $4.74 | 73,500 | — | — |
| 2022-09-08 | $4.94 | $4.94 | 327,600 | — | — |
| 2022-09-07 | $4.60 | $4.60 | 142,300 | — | — |
| 2022-09-06 | $4.28 | $4.28 | 193,400 | — | — |
| 2022-09-02 | $3.87 | $3.87 | 306,300 | — | — |
| 2022-09-01 | $3.46 | $3.46 | 132,600 | — | — |
| 2022-08-31 | $3.23 | $3.23 | 31,200 | — | — |
| 2022-08-30 | $3.12 | $3.12 | 79,300 | — | — |
| 2022-08-29 | $3.05 | $3.05 | 163,500 | — | — |
| 2022-08-26 | $3.04 | $3.04 | 106,600 | — | — |
| 2022-08-25 | $3.17 | $3.17 | 136,600 | — | — |
| 2022-08-24 | $3.46 | $3.46 | 26,300 | — | — |
| 2022-08-23 | $3.50 | $3.50 | 46,200 | — | — |
| 2022-08-22 | $3.45 | $3.45 | 43,700 | — | — |
| 2022-08-19 | $3.58 | $3.58 | 32,200 | — | — |
| 2022-08-18 | $3.74 | $3.74 | 32,300 | — | — |
| 2022-08-17 | $3.72 | $3.72 | 34,600 | — | — |
| 2022-08-16 | $3.92 | $3.92 | 37,200 | — | — |
| 2022-08-15 | $3.89 | $3.89 | 66,800 | — | — |
| 2022-08-12 | $4.04 | $4.04 | 69,200 | — | — |
| 2022-08-11 | $3.97 | $3.97 | 63,900 | — | — |
| 2022-08-10 | $3.63 | $3.63 | 111,000 | — | — |
| 2022-08-09 | $3.50 | $3.50 | 27,300 | — | — |
| 2022-08-08 | $3.73 | $3.73 | 28,200 | — | — |
| 2022-08-05 | $3.76 | $3.76 | 46,800 | — | — |
| 2022-08-04 | $3.68 | $3.68 | 84,000 | — | — |
| 2022-08-03 | $4.16 | $4.16 | 18,500 | — | — |
| 2022-08-02 | $3.94 | $3.94 | 17,100 | — | — |
| 2022-08-01 | $4.11 | $4.11 | 24,200 | — | — |
| 2022-07-29 | $4.32 | $4.32 | 6,000 | — | — |
| 2022-07-28 | $4.30 | $4.30 | 27,900 | — | — |
| 2022-07-27 | $4.33 | $4.33 | 29,600 | — | — |
| 2022-07-26 | $4.20 | $4.20 | 19,000 | — | — |
| 2022-07-25 | $4.22 | $4.22 | 35,000 | — | — |
| 2022-07-22 | $4.11 | $4.11 | 34,100 | — | — |
| 2022-07-21 | $3.98 | $3.98 | 28,400 | — | — |
| 2022-07-20 | $3.69 | $3.69 | 48,500 | — | — |
| 2022-07-19 | $3.60 | $3.60 | 19,200 | — | — |
| 2022-07-18 | $3.55 | $3.55 | 23,700 | — | — |
| 2022-07-15 | $3.61 | $3.61 | 31,700 | — | — |
| 2022-07-14 | $3.63 | $3.63 | 12,200 | — | — |
| 2022-07-13 | $3.69 | $3.69 | 15,700 | — | — |
| 2022-07-12 | $3.60 | $3.60 | 9,300 | — | — |
| 2022-07-11 | $3.61 | $3.61 | 24,900 | — | — |
| 2022-07-08 | $3.80 | $3.80 | 12,500 | — | — |
| 2022-07-07 | $3.73 | $3.73 | 14,000 | — | — |
| 2022-07-06 | $3.58 | $3.58 | 19,600 | — | — |
| 2022-07-05 | $3.58 | $3.58 | 16,100 | — | — |
| 2022-07-01 | $3.47 | $3.47 | 12,900 | — | — |
| 2022-06-30 | $3.43 | $3.43 | 15,100 | — | — |
| 2022-06-29 | $3.55 | $3.55 | 21,000 | — | — |
| 2022-06-28 | $3.50 | $3.50 | 35,700 | — | — |
| 2022-06-27 | $3.66 | $3.66 | 24,600 | — | — |
| 2022-06-24 | $3.68 | $3.68 | 36,700 | — | — |
| 2022-06-23 | $3.60 | $3.60 | 17,500 | — | — |
| 2022-06-22 | $3.50 | $3.50 | 63,000 | — | — |
| 2022-06-21 | $3.43 | $3.43 | 13,300 | — | — |
| 2022-06-17 | $3.37 | $3.37 | 18,300 | — | — |
| 2022-06-16 | $3.45 | $3.45 | 12,400 | — | — |
| 2022-06-15 | $3.55 | $3.55 | 33,600 | — | — |
| 2022-06-14 | $3.44 | $3.44 | 21,400 | — | — |
| 2022-06-13 | $3.44 | $3.44 | 84,400 | — | — |
| 2022-06-10 | $3.78 | $3.78 | 39,400 | — | — |
| 2022-06-09 | $3.87 | $3.87 | 20,900 | — | — |
| 2022-06-08 | $3.88 | $3.88 | 66,800 | — | — |
| 2022-06-07 | $4.04 | $4.04 | 28,700 | — | — |
| 2022-06-06 | $3.99 | $3.99 | 51,900 | — | — |
| 2022-06-03 | $3.97 | $3.97 | 36,600 | — | — |
| 2022-06-02 | $3.97 | $3.97 | 18,300 | — | — |
| 2022-06-01 | $3.87 | $3.87 | 67,500 | — | — |
| 2022-05-31 | $3.84 | $3.84 | 53,900 | — | — |
| 2022-05-27 | $3.70 | $3.70 | 79,100 | — | — |
| 2022-05-26 | $3.51 | $3.51 | 74,900 | — | — |
| 2022-05-25 | $3.63 | $3.63 | 37,600 | — | — |
| 2022-05-24 | $3.81 | $3.81 | 46,600 | — | — |
| 2022-05-23 | $3.99 | $3.99 | 48,000 | — | — |
| 2022-05-20 | $3.95 | $3.95 | 42,400 | — | — |
| 2022-05-19 | $3.95 | $3.95 | 13,900 | — | — |
| 2022-05-18 | $3.86 | $3.86 | 14,700 | — | — |
| 2022-05-17 | $3.91 | $3.91 | 13,000 | — | — |
| 2022-05-16 | $3.78 | $3.78 | 31,400 | — | — |
| 2022-05-13 | $3.77 | $3.77 | 72,300 | — | — |
| 2022-05-12 | $3.45 | $3.45 | 80,700 | — | — |
| 2022-05-11 | $3.43 | $3.43 | 73,100 | — | — |
| 2022-05-10 | $3.53 | $3.53 | 78,400 | — | — |
| 2022-05-09 | $3.47 | $3.47 | 153,000 | — | — |
| 2022-05-06 | $3.90 | $3.90 | 73,000 | — | — |
| 2022-05-05 | $3.95 | $3.95 | 41,100 | — | — |
| 2022-05-04 | $4.02 | $4.02 | 53,300 | — | — |
| 2022-05-03 | $3.86 | $3.86 | 55,300 | — | — |
| 2022-05-02 | $3.78 | $3.78 | 95,300 | — | — |
| 2022-04-29 | $3.95 | $3.95 | 39,300 | — | — |
| 2022-04-28 | $4.01 | $4.01 | 37,700 | — | — |
| 2022-04-27 | $3.91 | $3.91 | 96,000 | — | — |
| 2022-04-26 | $3.93 | $3.93 | 73,700 | — | — |
| 2022-04-25 | $4.16 | $4.16 | 50,900 | — | — |
| 2022-04-22 | $4.27 | $4.27 | 42,700 | — | — |
| 2022-04-21 | $4.38 | $4.38 | 27,800 | — | — |
| 2022-04-20 | $4.40 | $4.40 | 29,600 | — | — |
| 2022-04-19 | $4.38 | $4.38 | 40,100 | — | — |
| 2022-04-18 | $4.34 | $4.34 | 110,700 | — | — |
| 2022-04-14 | $4.50 | $4.50 | 32,300 | — | — |
| 2022-04-13 | $4.69 | $4.69 | 28,000 | — | — |
| 2022-04-12 | $4.57 | $4.57 | 27,500 | — | — |
| 2022-04-11 | $4.57 | $4.57 | 29,400 | — | — |
| 2022-04-08 | $4.63 | $4.63 | 40,000 | — | — |
| 2022-04-07 | $4.71 | $4.71 | 102,200 | — | — |
| 2022-04-06 | $5.08 | $5.08 | 58,400 | — | — |
| 2022-04-05 | $4.90 | $4.90 | 75,400 | — | — |
| 2022-04-04 | $5.09 | $5.09 | 54,400 | — | — |
| 2022-04-01 | $5.35 | $5.35 | 66,200 | — | — |
| 2022-03-31 | $5.15 | $5.15 | 69,000 | — | — |
| 2022-03-30 | $5.26 | $5.26 | 93,800 | — | — |
| 2022-03-29 | $5.64 | $5.64 | 175,900 | — | — |
| 2022-03-28 | $5.30 | $5.30 | 198,900 | — | — |
| 2022-03-25 | $4.59 | $4.59 | 142,600 | — | — |
| 2022-03-24 | $4.53 | $4.53 | 123,700 | — | — |
| 2022-03-23 | $4.77 | $4.77 | 50,700 | — | — |
| 2022-03-22 | $4.86 | $4.86 | 76,400 | — | — |
| 2022-03-21 | $4.92 | $4.92 | 49,500 | — | — |
| 2022-03-18 | $5.02 | $5.02 | 52,900 | — | — |
| 2022-03-17 | $5.06 | $5.06 | 35,400 | — | — |
| 2022-03-16 | $4.85 | $4.85 | 44,500 | — | — |
| 2022-03-15 | $4.76 | $4.76 | 65,400 | — | — |
| 2022-03-14 | $4.65 | $4.65 | 92,600 | — | — |
| 2022-03-11 | $5.09 | $5.09 | 34,700 | — | — |
| 2022-03-10 | $5.23 | $5.23 | 22,600 | — | — |
| 2022-03-09 | $5.19 | $5.19 | 24,800 | — | — |
| 2022-03-08 | $4.86 | $4.86 | 79,100 | — | — |
| 2022-03-07 | $5.00 | $5.00 | 50,200 | — | — |
| 2022-03-04 | $5.05 | $5.05 | 57,600 | — | — |
| 2022-03-03 | $5.24 | $5.24 | 34,300 | — | — |
| 2022-03-02 | $5.32 | $5.32 | 16,300 | — | — |
| 2022-03-01 | $5.34 | $5.34 | 17,000 | — | — |
| 2022-02-28 | $5.36 | $5.36 | 27,200 | — | — |
| 2022-02-25 | $5.13 | $5.13 | 43,900 | — | — |
| 2022-02-24 | $5.31 | $5.31 | 47,500 | — | — |
| 2022-02-23 | $5.26 | $5.26 | 30,300 | — | — |
| 2022-02-22 | $5.30 | $5.30 | 73,300 | — | — |
| 2022-02-18 | $5.79 | $5.79 | 24,700 | — | — |
| 2022-02-17 | $5.71 | $5.71 | 46,000 | — | — |
| 2022-02-16 | $6.06 | $6.06 | 24,600 | — | — |
| 2022-02-15 | $6.17 | $6.17 | 48,900 | — | — |
| 2022-02-14 | $6.19 | $6.19 | 73,100 | — | — |
| 2022-02-11 | $6.43 | $6.43 | 78,900 | — | — |
| 2022-02-10 | $6.43 | $6.43 | 104,300 | — | — |
| 2022-02-09 | $6.35 | $6.35 | 112,400 | — | — |
| 2022-02-08 | $6.00 | $6.00 | 60,400 | — | — |
| 2022-02-07 | $5.59 | $5.59 | 35,700 | — | — |
| 2022-02-04 | $5.64 | $5.64 | 36,600 | — | — |
| 2022-02-03 | $5.47 | $5.47 | 33,600 | — | — |
| 2022-02-02 | $5.60 | $5.60 | 28,300 | — | — |
| 2022-02-01 | $5.78 | $5.78 | 75,100 | — | — |
| 2022-01-31 | $5.78 | $5.78 | 77,400 | — | — |
| 2022-01-28 | $5.30 | $5.30 | 62,500 | — | — |
| 2022-01-27 | $5.14 | $5.14 | 68,100 | — | — |
| 2022-01-26 | $5.31 | $5.31 | 59,300 | — | — |
| 2022-01-25 | $5.39 | $5.39 | 57,600 | — | — |
| 2022-01-24 | $5.23 | $5.23 | 101,500 | — | — |
| 2022-01-21 | $5.38 | $5.38 | 148,300 | — | — |
| 2022-01-20 | $5.49 | $5.49 | 31,300 | — | — |
| 2022-01-19 | $5.47 | $5.47 | 54,300 | — | — |
| 2022-01-18 | $5.45 | $5.45 | 49,200 | — | — |
| 2022-01-14 | $5.68 | $5.68 | 53,100 | — | — |
| 2022-01-13 | $5.84 | $5.84 | 29,500 | — | — |
| 2022-01-12 | $5.90 | $5.90 | 46,200 | — | — |
| 2022-01-11 | $6.04 | $6.04 | 56,800 | — | — |
| 2022-01-10 | $5.96 | $5.96 | 60,300 | — | — |
| 2022-01-07 | $5.96 | $5.96 | 50,800 | — | — |
| 2022-01-06 | $6.04 | $6.04 | 77,400 | — | — |
| 2022-01-05 | $5.75 | $5.75 | 131,900 | — | — |
| 2022-01-04 | $6.55 | $6.55 | 114,700 | — | — |
| 2022-01-03 | $6.86 | $6.86 | 170,400 | — | — |