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
- 2018-02-02 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 | $5.94 | $6.46 | 214,900 | — | — |
| 2022-12-29 | $6.00 | $6.34 | 314,300 | — | — |
| 2022-12-28 | $6.12 | $6.47 | 295,200 | — | — |
| 2022-12-27 | $6.12 | $6.47 | 388,800 | — | — |
| 2022-12-23 | $5.89 | $6.23 | 242,300 | — | — |
| 2022-12-22 | $5.60 | $5.92 | 184,800 | — | — |
| 2022-12-21 | $5.50 | $5.81 | 241,700 | — | — |
| 2022-12-20 | $5.39 | $5.70 | 168,600 | — | — |
| 2022-12-19 | $5.42 | $5.73 | 150,100 | — | — |
| 2022-12-16 | $5.32 | $5.62 | 53,400 | — | — |
| 2022-12-15 | $5.34 | $5.64 | 98,300 | — | — |
| 2022-12-14 | $5.33 | $5.63 | 151,000 | — | — |
| 2022-12-13 | $5.21 | $5.51 | 121,000 | — | — |
| 2022-12-12 | $5.33 | $5.63 | 153,700 | — | — |
| 2022-12-09 | $4.93 | $5.21 | 95,200 | — | — |
| 2022-12-08 | $4.98 | $5.26 | 198,000 | — | — |
| 2022-12-07 | $5.29 | $5.59 | 293,900 | — | — |
| 2022-12-06 | $5.00 | $5.28 | 188,100 | — | — |
| 2022-12-05 | $5.09 | $5.38 | 384,600 | — | — |
| 2022-12-02 | $5.40 | $5.71 | 187,000 | — | — |
| 2022-12-01 | $5.63 | $5.95 | 360,600 | — | — |
| 2022-11-30 | $5.45 | $5.76 | 201,700 | — | — |
| 2022-11-29 | $5.65 | $5.97 | 153,600 | — | — |
| 2022-11-28 | $5.48 | $5.79 | 186,700 | — | — |
| 2022-11-25 | $5.25 | $5.55 | 119,800 | — | — |
| 2022-11-23 | $5.02 | $5.31 | 144,700 | — | — |
| 2022-11-22 | $4.77 | $5.04 | 156,000 | — | — |
| 2022-11-21 | $4.64 | $4.90 | 58,600 | — | — |
| 2022-11-18 | $4.73 | $5.00 | 81,800 | — | — |
| 2022-11-17 | $4.45 | $4.70 | 115,200 | — | — |
| 2022-11-16 | $4.55 | $4.81 | 138,800 | — | — |
| 2022-11-15 | $4.72 | $4.99 | 210,200 | — | — |
| 2022-11-14 | $4.83 | $5.11 | 258,300 | — | — |
| 2022-11-11 | $4.67 | $4.94 | 104,300 | — | — |
| 2022-11-10 | $4.47 | $4.72 | 107,500 | — | — |
| 2022-11-09 | $4.53 | $4.79 | 100,100 | — | — |
| 2022-11-08 | $4.73 | $5.00 | 67,200 | — | — |
| 2022-11-07 | $4.87 | $5.15 | 203,200 | — | — |
| 2022-11-04 | $5.08 | $5.37 | 135,500 | — | — |
| 2022-11-03 | $4.98 | $5.26 | 78,600 | — | — |
| 2022-11-02 | $4.92 | $5.20 | 214,500 | — | — |
| 2022-11-01 | $4.93 | $5.21 | 248,700 | — | — |
| 2022-10-31 | $4.91 | $5.19 | 159,300 | — | — |
| 2022-10-28 | $4.72 | $4.99 | 184,000 | — | — |
| 2022-10-27 | $4.63 | $4.89 | 130,300 | — | — |
| 2022-10-26 | $4.58 | $4.84 | 237,900 | — | — |
| 2022-10-25 | $4.42 | $4.67 | 101,800 | — | — |
| 2022-10-24 | $4.15 | $4.39 | 98,600 | — | — |
| 2022-10-21 | $4.27 | $4.51 | 61,100 | — | — |
| 2022-10-20 | $4.13 | $4.37 | 172,000 | — | — |
| 2022-10-19 | $4.17 | $4.41 | 92,500 | — | — |
| 2022-10-18 | $4.21 | $4.45 | 191,900 | — | — |
| 2022-10-17 | $4.36 | $4.61 | 78,300 | — | — |
| 2022-10-14 | $4.19 | $4.43 | 166,200 | — | — |
| 2022-10-13 | $4.30 | $4.54 | 144,200 | — | — |
| 2022-10-12 | $4.20 | $4.44 | 77,000 | — | — |
| 2022-10-11 | $4.25 | $4.49 | 121,800 | — | — |
| 2022-10-10 | $4.45 | $4.70 | 69,000 | — | — |
| 2022-10-07 | $4.39 | $4.64 | 76,400 | — | — |
| 2022-10-06 | $4.48 | $4.74 | 147,300 | — | — |
| 2022-10-05 | $4.60 | $4.86 | 108,500 | — | — |
| 2022-10-04 | $4.54 | $4.80 | 226,900 | — | — |
| 2022-10-03 | $4.54 | $4.80 | 222,100 | — | — |
| 2022-09-30 | $4.40 | $4.65 | 157,300 | — | — |
| 2022-09-29 | $4.28 | $4.52 | 166,000 | — | — |
| 2022-09-28 | $4.22 | $4.46 | 103,800 | — | — |
| 2022-09-27 | $4.03 | $4.26 | 236,000 | — | — |
| 2022-09-26 | $4.05 | $4.28 | 299,200 | — | — |
| 2022-09-23 | $4.26 | $4.50 | 273,000 | — | — |
| 2022-09-22 | $4.40 | $4.65 | 148,100 | — | — |
| 2022-09-21 | $4.42 | $4.67 | 215,200 | — | — |
| 2022-09-20 | $4.68 | $4.95 | 111,100 | — | — |
| 2022-09-19 | $4.80 | $5.07 | 220,800 | — | — |
| 2022-09-16 | $4.56 | $4.82 | 277,100 | — | — |
| 2022-09-15 | $4.75 | $5.02 | 299,100 | — | — |
| 2022-09-14 | $5.00 | $5.28 | 200,600 | — | — |
| 2022-09-13 | $4.75 | $5.02 | 222,600 | — | — |
| 2022-09-12 | $4.90 | $5.18 | 190,100 | — | — |
| 2022-09-09 | $4.85 | $5.13 | 123,600 | — | — |
| 2022-09-08 | $4.63 | $4.89 | 282,700 | — | — |
| 2022-09-07 | $4.87 | $5.15 | 343,200 | — | — |
| 2022-09-06 | $4.54 | $4.80 | 142,100 | — | — |
| 2022-09-02 | $4.40 | $4.65 | 219,300 | — | — |
| 2022-09-01 | $4.28 | $4.52 | 199,300 | — | — |
| 2022-08-31 | $4.20 | $4.44 | 265,100 | — | — |
| 2022-08-30 | $4.21 | $4.45 | 555,000 | — | — |
| 2022-08-29 | $4.48 | $4.74 | 287,700 | — | — |
| 2022-08-26 | $4.37 | $4.62 | 257,200 | — | — |
| 2022-08-25 | $4.47 | $4.72 | 412,500 | — | — |
| 2022-08-24 | $4.13 | $4.37 | 275,100 | — | — |
| 2022-08-23 | $3.99 | $4.22 | 173,900 | — | — |
| 2022-08-22 | $3.78 | $4.00 | 105,400 | — | — |
| 2022-08-19 | $3.78 | $4.00 | 61,200 | — | — |
| 2022-08-18 | $3.93 | $4.15 | 318,900 | — | — |
| 2022-08-17 | $3.78 | $4.00 | 128,300 | — | — |
| 2022-08-16 | $3.75 | $3.96 | 220,900 | — | — |
| 2022-08-15 | $3.90 | $4.12 | 86,700 | — | — |
| 2022-08-12 | $3.88 | $4.10 | 139,300 | — | — |
| 2022-08-11 | $3.75 | $3.96 | 148,100 | — | — |
| 2022-08-10 | $3.68 | $3.89 | 143,100 | — | — |
| 2022-08-09 | $3.84 | $4.06 | 246,000 | — | — |
| 2022-08-08 | $3.97 | $4.20 | 392,700 | — | — |
| 2022-08-05 | $3.88 | $4.10 | 187,700 | — | — |
| 2022-08-04 | $3.69 | $3.90 | 179,100 | — | — |
| 2022-08-03 | $3.78 | $4.00 | 104,800 | — | — |
| 2022-08-02 | $3.69 | $3.90 | 208,100 | — | — |
| 2022-08-01 | $3.91 | $4.13 | 279,400 | — | — |
| 2022-07-29 | $3.89 | $4.11 | 183,600 | — | — |
| 2022-07-28 | $3.83 | $4.05 | 242,200 | — | — |
| 2022-07-27 | $3.57 | $3.77 | 220,100 | — | — |
| 2022-07-26 | $3.27 | $3.46 | 116,500 | — | — |
| 2022-07-25 | $3.25 | $3.44 | 120,000 | — | — |
| 2022-07-22 | $3.05 | $3.22 | 50,600 | — | — |
| 2022-07-21 | $2.89 | $3.05 | 115,200 | — | — |
| 2022-07-20 | $3.00 | $3.17 | 70,200 | — | — |
| 2022-07-19 | $3.12 | $3.30 | 28,000 | — | — |
| 2022-07-18 | $3.17 | $3.35 | 45,200 | — | — |
| 2022-07-15 | $3.21 | $3.39 | 85,600 | — | — |
| 2022-07-14 | $3.14 | $3.32 | 109,200 | — | — |
| 2022-07-13 | $3.16 | $3.34 | 52,900 | — | — |
| 2022-07-12 | $3.15 | $3.33 | 88,100 | — | — |
| 2022-07-11 | $3.18 | $3.36 | 51,300 | — | — |
| 2022-07-08 | $3.12 | $3.30 | 185,400 | — | — |
| 2022-07-07 | $3.17 | $3.35 | 46,700 | — | — |
| 2022-07-06 | $3.11 | $3.29 | 147,500 | — | — |
| 2022-07-05 | $3.01 | $3.18 | 308,200 | — | — |
| 2022-07-01 | $3.08 | $3.26 | 117,900 | — | — |
| 2022-06-30 | $3.07 | $3.24 | 95,100 | — | — |
| 2022-06-29 | $3.02 | $3.19 | 34,500 | — | — |
| 2022-06-28 | $3.08 | $3.26 | 127,500 | — | — |
| 2022-06-27 | $3.18 | $3.36 | 132,500 | — | — |
| 2022-06-24 | $3.07 | $3.24 | 49,100 | — | — |
| 2022-06-23 | $3.06 | $3.23 | 308,700 | — | — |
| 2022-06-22 | $3.23 | $3.41 | 153,400 | — | — |
| 2022-06-21 | $3.16 | $3.34 | 81,500 | — | — |
| 2022-06-17 | $3.08 | $3.26 | 79,900 | — | — |
| 2022-06-16 | $3.13 | $3.31 | 163,700 | — | — |
| 2022-06-15 | $3.18 | $3.36 | 124,100 | — | — |
| 2022-06-14 | $3.03 | $3.20 | 151,900 | — | — |
| 2022-06-13 | $3.11 | $3.29 | 532,900 | — | — |
| 2022-06-10 | $3.35 | $3.54 | 242,600 | — | — |
| 2022-06-09 | $3.49 | $3.69 | 95,000 | — | — |
| 2022-06-08 | $3.72 | $3.93 | 105,600 | — | — |
| 2022-06-07 | $3.79 | $4.01 | 49,500 | — | — |
| 2022-06-06 | $3.78 | $4.00 | 109,000 | — | — |
| 2022-06-03 | $3.85 | $4.07 | 123,100 | — | — |
| 2022-06-02 | $3.89 | $4.11 | 150,700 | — | — |
| 2022-06-01 | $3.91 | $4.13 | 63,800 | — | — |
| 2022-05-31 | $3.94 | $4.16 | 213,700 | — | — |
| 2022-05-27 | $3.91 | $4.13 | 79,600 | — | — |
| 2022-05-26 | $3.88 | $4.10 | 77,600 | — | — |
| 2022-05-25 | $3.81 | $4.03 | 60,700 | — | — |
| 2022-05-24 | $3.67 | $3.88 | 47,700 | — | — |
| 2022-05-23 | $3.74 | $3.95 | 162,400 | — | — |
| 2022-05-20 | $3.63 | $3.84 | 50,200 | — | — |
| 2022-05-19 | $3.67 | $3.88 | 91,100 | — | — |
| 2022-05-18 | $3.58 | $3.78 | 69,200 | — | — |
| 2022-05-17 | $3.68 | $3.89 | 161,900 | — | — |
| 2022-05-16 | $3.67 | $3.88 | 78,800 | — | — |
| 2022-05-13 | $3.56 | $3.76 | 155,200 | — | — |
| 2022-05-12 | $3.50 | $3.70 | 76,000 | — | — |
| 2022-05-11 | $3.49 | $3.69 | 121,900 | — | — |
| 2022-05-10 | $3.36 | $3.55 | 161,300 | — | — |
| 2022-05-09 | $3.20 | $3.38 | 302,700 | — | — |
| 2022-05-06 | $3.40 | $3.59 | 366,000 | — | — |
| 2022-05-05 | $3.66 | $3.87 | 89,500 | — | — |
| 2022-05-04 | $3.76 | $3.97 | 155,800 | — | — |
| 2022-05-03 | $3.64 | $3.85 | 110,000 | — | — |
| 2022-05-02 | $3.58 | $3.78 | 119,000 | — | — |
| 2022-04-29 | $3.66 | $3.87 | 234,300 | — | — |
| 2022-04-28 | $3.76 | $3.97 | 63,000 | — | — |
| 2022-04-27 | $3.62 | $3.83 | 160,100 | — | — |
| 2022-04-26 | $3.59 | $3.79 | 93,200 | — | — |
| 2022-04-25 | $3.62 | $3.83 | 224,200 | — | — |
| 2022-04-22 | $3.63 | $3.84 | 170,000 | — | — |
| 2022-04-21 | $3.75 | $3.96 | 191,000 | — | — |
| 2022-04-20 | $3.92 | $4.14 | 246,500 | — | — |
| 2022-04-19 | $4.09 | $4.32 | 151,700 | — | — |
| 2022-04-18 | $4.04 | $4.27 | 91,300 | — | — |
| 2022-04-14 | $4.00 | $4.23 | 157,700 | — | — |
| 2022-04-13 | $4.03 | $4.26 | 170,300 | — | — |
| 2022-04-12 | $4.01 | $4.24 | 308,200 | — | — |
| 2022-04-11 | $4.12 | $4.35 | 99,200 | — | — |
| 2022-04-08 | $4.25 | $4.49 | 78,100 | — | — |
| 2022-04-07 | $4.10 | $4.33 | 101,600 | — | — |
| 2022-04-06 | $4.09 | $4.32 | 139,400 | — | — |
| 2022-04-05 | $4.09 | $4.32 | 177,800 | — | — |
| 2022-04-04 | $4.19 | $4.43 | 281,600 | — | — |
| 2022-04-01 | $4.11 | $4.34 | 219,300 | — | — |
| 2022-03-31 | $4.03 | $4.26 | 163,900 | — | — |
| 2022-03-30 | $3.91 | $4.13 | 121,100 | — | — |
| 2022-03-29 | $3.83 | $4.05 | 117,800 | — | — |
| 2022-03-28 | $3.82 | $4.04 | 116,300 | — | — |
| 2022-03-25 | $3.82 | $4.04 | 192,600 | — | — |
| 2022-03-24 | $3.75 | $3.96 | 292,900 | — | — |
| 2022-03-23 | $3.65 | $3.86 | 203,500 | — | — |
| 2022-03-22 | $3.73 | $3.94 | 140,000 | — | — |
| 2022-03-21 | $3.78 | $4.00 | 175,700 | — | — |
| 2022-03-18 | $3.82 | $4.04 | 111,300 | — | — |
| 2022-03-17 | $3.86 | $4.08 | 175,800 | — | — |
| 2022-03-16 | $3.88 | $4.10 | 146,700 | — | — |
| 2022-03-15 | $3.83 | $4.05 | 145,700 | — | — |
| 2022-03-14 | $3.92 | $4.14 | 254,900 | — | — |
| 2022-03-11 | $3.96 | $4.19 | 225,100 | — | — |
| 2022-03-10 | $4.03 | $4.26 | 166,200 | — | — |
| 2022-03-09 | $3.83 | $4.05 | 187,700 | — | — |
| 2022-03-08 | $3.85 | $4.07 | 252,100 | — | — |
| 2022-03-07 | $3.71 | $3.92 | 398,200 | — | — |
| 2022-03-04 | $3.81 | $4.03 | 422,100 | — | — |
| 2022-03-03 | $3.86 | $4.08 | 394,000 | — | — |
| 2022-03-02 | $3.82 | $4.04 | 189,400 | — | — |
| 2022-03-01 | $3.68 | $3.89 | 313,500 | — | — |
| 2022-02-28 | $3.68 | $3.89 | 273,900 | — | — |
| 2022-02-25 | $3.78 | $4.00 | 174,800 | — | — |
| 2022-02-24 | $3.78 | $4.00 | 390,700 | — | — |
| 2022-02-23 | $3.91 | $4.13 | 558,000 | — | — |
| 2022-02-22 | $4.12 | $4.35 | 1,028,800 | — | — |
| 2022-02-18 | $3.74 | $3.95 | 202,500 | — | — |
| 2022-02-17 | $3.62 | $3.83 | 164,900 | — | — |
| 2022-02-16 | $3.65 | $3.86 | 237,100 | — | — |
| 2022-02-15 | $3.49 | $3.69 | 129,500 | — | — |
| 2022-02-14 | $3.39 | $3.58 | 117,600 | — | — |
| 2022-02-11 | $3.48 | $3.68 | 175,800 | — | — |
| 2022-02-10 | $3.36 | $3.55 | 119,700 | — | — |
| 2022-02-09 | $3.42 | $3.61 | 207,300 | — | — |
| 2022-02-08 | $3.49 | $3.69 | 305,500 | — | — |
| 2022-02-07 | $3.40 | $3.59 | 172,000 | — | — |
| 2022-02-04 | $3.29 | $3.48 | 84,000 | — | — |
| 2022-02-03 | $3.31 | $3.50 | 89,100 | — | — |
| 2022-02-02 | $3.34 | $3.53 | 173,900 | — | — |
| 2022-02-01 | $3.48 | $3.68 | 122,000 | — | — |
| 2022-01-31 | $3.39 | $3.58 | 241,200 | — | — |
| 2022-01-28 | $3.13 | $3.31 | 276,100 | — | — |
| 2022-01-27 | $2.87 | $3.03 | 106,400 | — | — |
| 2022-01-26 | $2.93 | $3.10 | 113,000 | — | — |
| 2022-01-25 | $2.93 | $3.10 | 136,300 | — | — |
| 2022-01-24 | $2.88 | $3.04 | 371,800 | — | — |
| 2022-01-21 | $2.92 | $3.09 | 179,900 | — | — |
| 2022-01-20 | $2.98 | $3.15 | 59,500 | — | — |
| 2022-01-19 | $3.05 | $3.22 | 67,700 | — | — |
| 2022-01-18 | $3.06 | $3.23 | 270,200 | — | — |
| 2022-01-14 | $3.38 | $3.57 | 123,200 | — | — |
| 2022-01-13 | $3.30 | $3.49 | 118,800 | — | — |
| 2022-01-12 | $3.29 | $3.48 | 181,500 | — | — |
| 2022-01-11 | $3.13 | $3.31 | 63,400 | — | — |
| 2022-01-10 | $3.01 | $3.18 | 73,400 | — | — |
| 2022-01-07 | $3.07 | $3.24 | 80,900 | — | — |
| 2022-01-06 | $2.98 | $3.15 | 100,800 | — | — |
| 2022-01-05 | $3.08 | $3.26 | 184,400 | — | — |
| 2022-01-04 | $3.27 | $3.46 | 129,200 | — | — |
| 2022-01-03 | $3.20 | $3.38 | 126,900 | — | — |