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
- 2016-12-13 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 | $4.05 | $4.05 | 987,400 | — | — |
| 2022-12-29 | $4.11 | $4.11 | 455,300 | — | — |
| 2022-12-28 | $3.98 | $3.98 | 578,700 | — | — |
| 2022-12-27 | $4.10 | $4.10 | 414,200 | — | — |
| 2022-12-23 | $4.13 | $4.13 | 522,200 | — | — |
| 2022-12-22 | $4.09 | $4.09 | 733,600 | — | — |
| 2022-12-21 | $4.11 | $4.11 | 1,044,700 | — | — |
| 2022-12-20 | $3.97 | $3.97 | 915,700 | — | — |
| 2022-12-19 | $3.89 | $3.89 | 1,736,600 | — | — |
| 2022-12-16 | $3.77 | $3.77 | 1,687,600 | — | — |
| 2022-12-15 | $3.83 | $3.83 | 1,099,200 | — | — |
| 2022-12-14 | $4.04 | $4.04 | 1,340,000 | — | — |
| 2022-12-13 | $3.94 | $3.94 | 1,160,800 | — | — |
| 2022-12-12 | $3.93 | $3.93 | 688,000 | — | — |
| 2022-12-09 | $3.79 | $3.79 | 475,500 | — | — |
| 2022-12-08 | $3.82 | $3.82 | 504,800 | — | — |
| 2022-12-07 | $3.85 | $3.85 | 824,300 | — | — |
| 2022-12-06 | $4.00 | $4.00 | 727,700 | — | — |
| 2022-12-05 | $4.04 | $4.04 | 410,400 | — | — |
| 2022-12-02 | $4.19 | $4.19 | 709,100 | — | — |
| 2022-12-01 | $4.16 | $4.16 | 617,300 | — | — |
| 2022-11-30 | $4.04 | $4.04 | 781,700 | — | — |
| 2022-11-29 | $3.96 | $3.96 | 355,500 | — | — |
| 2022-11-28 | $3.99 | $3.99 | 489,000 | — | — |
| 2022-11-25 | $4.12 | $4.12 | 456,500 | — | — |
| 2022-11-23 | $4.04 | $4.04 | 561,700 | — | — |
| 2022-11-22 | $3.92 | $3.92 | 521,200 | — | — |
| 2022-11-21 | $3.86 | $3.86 | 732,600 | — | — |
| 2022-11-18 | $3.97 | $3.97 | 558,700 | — | — |
| 2022-11-17 | $3.91 | $3.91 | 532,300 | — | — |
| 2022-11-16 | $3.85 | $3.85 | 801,400 | — | — |
| 2022-11-15 | $3.86 | $3.86 | 1,372,400 | — | — |
| 2022-11-14 | $3.79 | $3.79 | 1,710,600 | — | — |
| 2022-11-11 | $3.86 | $3.86 | 1,092,100 | — | — |
| 2022-11-10 | $3.82 | $3.82 | 1,486,500 | — | — |
| 2022-11-09 | $3.64 | $3.64 | 1,063,100 | — | — |
| 2022-11-08 | $3.80 | $3.80 | 932,100 | — | — |
| 2022-11-07 | $3.87 | $3.87 | 971,000 | — | — |
| 2022-11-04 | $3.75 | $3.75 | 1,243,500 | — | — |
| 2022-11-03 | $3.81 | $3.81 | 1,347,700 | — | — |
| 2022-11-02 | $3.83 | $3.83 | 1,987,100 | — | — |
| 2022-11-01 | $4.00 | $4.00 | 821,300 | — | — |
| 2022-10-31 | $4.12 | $4.12 | 1,495,500 | — | — |
| 2022-10-28 | $4.10 | $4.10 | 722,300 | — | — |
| 2022-10-27 | $3.93 | $3.93 | 558,800 | — | — |
| 2022-10-26 | $3.83 | $3.83 | 473,200 | — | — |
| 2022-10-25 | $3.79 | $3.79 | 650,400 | — | — |
| 2022-10-24 | $3.65 | $3.65 | 373,900 | — | — |
| 2022-10-21 | $3.67 | $3.67 | 378,700 | — | — |
| 2022-10-20 | $3.58 | $3.58 | 545,700 | — | — |
| 2022-10-19 | $3.52 | $3.52 | 467,300 | — | — |
| 2022-10-18 | $3.63 | $3.63 | 526,700 | — | — |
| 2022-10-17 | $3.57 | $3.57 | 485,900 | — | — |
| 2022-10-14 | $3.45 | $3.45 | 437,300 | — | — |
| 2022-10-13 | $3.51 | $3.51 | 530,100 | — | — |
| 2022-10-12 | $3.38 | $3.38 | 808,400 | — | — |
| 2022-10-11 | $3.39 | $3.39 | 406,700 | — | — |
| 2022-10-10 | $3.40 | $3.40 | 796,800 | — | — |
| 2022-10-07 | $3.42 | $3.42 | 531,800 | — | — |
| 2022-10-06 | $3.47 | $3.47 | 438,900 | — | — |
| 2022-10-05 | $3.55 | $3.55 | 610,900 | — | — |
| 2022-10-04 | $3.62 | $3.62 | 801,800 | — | — |
| 2022-10-03 | $3.42 | $3.42 | 645,900 | — | — |
| 2022-09-30 | $3.34 | $3.34 | 909,000 | — | — |
| 2022-09-29 | $3.37 | $3.37 | 916,400 | — | — |
| 2022-09-28 | $3.48 | $3.48 | 640,300 | — | — |
| 2022-09-27 | $3.40 | $3.40 | 693,000 | — | — |
| 2022-09-26 | $3.40 | $3.40 | 658,100 | — | — |
| 2022-09-23 | $3.49 | $3.49 | 686,500 | — | — |
| 2022-09-22 | $3.62 | $3.62 | 1,080,600 | — | — |
| 2022-09-21 | $3.63 | $3.63 | 799,500 | — | — |
| 2022-09-20 | $3.69 | $3.69 | 506,900 | — | — |
| 2022-09-19 | $3.75 | $3.75 | 584,400 | — | — |
| 2022-09-16 | $3.73 | $3.73 | 1,712,500 | — | — |
| 2022-09-15 | $3.86 | $3.86 | 902,800 | — | — |
| 2022-09-14 | $3.97 | $3.97 | 774,900 | — | — |
| 2022-09-13 | $4.05 | $4.05 | 691,600 | — | — |
| 2022-09-12 | $4.19 | $4.19 | 437,500 | — | — |
| 2022-09-09 | $4.08 | $4.08 | 502,300 | — | — |
| 2022-09-08 | $3.99 | $3.99 | 450,500 | — | — |
| 2022-09-07 | $4.05 | $4.05 | 656,400 | — | — |
| 2022-09-06 | $3.98 | $3.98 | 531,600 | — | — |
| 2022-09-02 | $3.99 | $3.99 | 1,662,600 | — | — |
| 2022-09-01 | $4.02 | $4.02 | 1,640,800 | — | — |
| 2022-08-31 | $4.09 | $4.09 | 2,220,700 | — | — |
| 2022-08-30 | $4.17 | $4.17 | 683,200 | — | — |
| 2022-08-29 | $4.23 | $4.23 | 536,300 | — | — |
| 2022-08-26 | $4.27 | $4.27 | 422,400 | — | — |
| 2022-08-25 | $4.36 | $4.36 | 460,600 | — | — |
| 2022-08-24 | $4.26 | $4.26 | 737,100 | — | — |
| 2022-08-23 | $4.27 | $4.27 | 592,000 | — | — |
| 2022-08-22 | $4.31 | $4.31 | 707,700 | — | — |
| 2022-08-19 | $4.36 | $4.36 | 518,800 | — | — |
| 2022-08-18 | $4.43 | $4.43 | 459,500 | — | — |
| 2022-08-17 | $4.42 | $4.42 | 751,000 | — | — |
| 2022-08-16 | $4.65 | $4.65 | 854,500 | — | — |
| 2022-08-15 | $4.66 | $4.66 | 607,300 | — | — |
| 2022-08-12 | $4.63 | $4.63 | 573,300 | — | — |
| 2022-08-11 | $4.46 | $4.46 | 561,900 | — | — |
| 2022-08-10 | $4.55 | $4.55 | 705,500 | — | — |
| 2022-08-09 | $4.44 | $4.44 | 979,700 | — | — |
| 2022-08-08 | $4.59 | $4.59 | 1,821,400 | — | — |
| 2022-08-05 | $4.34 | $4.34 | 1,110,400 | — | — |
| 2022-08-04 | $4.25 | $4.25 | 1,468,200 | — | — |
| 2022-08-03 | $4.18 | $4.18 | 4,886,400 | — | — |
| 2022-08-02 | $4.60 | $4.60 | 624,000 | — | — |
| 2022-08-01 | $4.66 | $4.66 | 736,000 | — | — |
| 2022-07-29 | $4.66 | $4.66 | 920,300 | — | — |
| 2022-07-28 | $4.67 | $4.67 | 608,700 | — | — |
| 2022-07-27 | $4.58 | $4.58 | 597,200 | — | — |
| 2022-07-26 | $4.48 | $4.48 | 399,500 | — | — |
| 2022-07-25 | $4.49 | $4.49 | 575,900 | — | — |
| 2022-07-22 | $4.54 | $4.54 | 533,900 | — | — |
| 2022-07-21 | $4.49 | $4.49 | 769,800 | — | — |
| 2022-07-20 | $4.58 | $4.58 | 714,400 | — | — |
| 2022-07-19 | $4.56 | $4.56 | 1,219,200 | — | — |
| 2022-07-18 | $4.13 | $4.13 | 825,200 | — | — |
| 2022-07-15 | $4.13 | $4.13 | 692,800 | — | — |
| 2022-07-14 | $4.03 | $4.03 | 736,000 | — | — |
| 2022-07-13 | $4.07 | $4.07 | 1,085,200 | — | — |
| 2022-07-12 | $4.07 | $4.07 | 1,198,100 | — | — |
| 2022-07-11 | $4.08 | $4.08 | 725,700 | — | — |
| 2022-07-08 | $4.29 | $4.29 | 761,300 | — | — |
| 2022-07-07 | $4.21 | $4.21 | 936,200 | — | — |
| 2022-07-06 | $4.14 | $4.14 | 738,800 | — | — |
| 2022-07-05 | $4.23 | $4.23 | 866,200 | — | — |
| 2022-07-01 | $4.29 | $4.29 | 1,014,200 | — | — |
| 2022-06-30 | $4.32 | $4.32 | 1,155,000 | — | — |
| 2022-06-29 | $4.33 | $4.33 | 1,053,300 | — | — |
| 2022-06-28 | $4.34 | $4.34 | 1,056,500 | — | — |
| 2022-06-27 | $4.46 | $4.46 | 1,278,100 | — | — |
| 2022-06-24 | $4.46 | $4.46 | 3,041,400 | — | — |
| 2022-06-23 | $4.41 | $4.41 | 1,463,200 | — | — |
| 2022-06-22 | $4.46 | $4.46 | 1,042,200 | — | — |
| 2022-06-21 | $4.46 | $4.46 | 1,097,900 | — | — |
| 2022-06-17 | $4.30 | $4.30 | 1,733,900 | — | — |
| 2022-06-16 | $4.24 | $4.24 | 1,395,200 | — | — |
| 2022-06-15 | $4.48 | $4.48 | 1,907,500 | — | — |
| 2022-06-14 | $4.37 | $4.37 | 1,043,500 | — | — |
| 2022-06-13 | $4.46 | $4.46 | 1,243,800 | — | — |
| 2022-06-10 | $4.96 | $4.96 | 853,600 | — | — |
| 2022-06-09 | $5.25 | $5.25 | 555,200 | — | — |
| 2022-06-08 | $5.39 | $5.39 | 913,100 | — | — |
| 2022-06-07 | $5.52 | $5.52 | 929,000 | — | — |
| 2022-06-06 | $5.57 | $5.57 | 1,452,100 | — | — |
| 2022-06-03 | $5.39 | $5.39 | 937,600 | — | — |
| 2022-06-02 | $5.38 | $5.38 | 905,200 | — | — |
| 2022-06-01 | $5.29 | $5.29 | 1,193,200 | — | — |
| 2022-05-31 | $5.30 | $5.30 | 3,095,600 | — | — |
| 2022-05-27 | $5.05 | $5.05 | 1,015,700 | — | — |
| 2022-05-26 | $4.92 | $4.92 | 900,900 | — | — |
| 2022-05-25 | $4.81 | $4.81 | 1,319,300 | — | — |
| 2022-05-24 | $4.66 | $4.66 | 1,293,000 | — | — |
| 2022-05-23 | $4.85 | $4.85 | 845,900 | — | — |
| 2022-05-20 | $4.83 | $4.83 | 1,266,000 | — | — |
| 2022-05-19 | $4.85 | $4.85 | 1,223,500 | — | — |
| 2022-05-18 | $4.87 | $4.87 | 1,251,800 | — | — |
| 2022-05-17 | $5.02 | $5.02 | 1,283,800 | — | — |
| 2022-05-16 | $4.74 | $4.74 | 1,837,600 | — | — |
| 2022-05-13 | $4.66 | $4.66 | 1,417,100 | — | — |
| 2022-05-12 | $4.57 | $4.57 | 1,062,900 | — | — |
| 2022-05-11 | $4.48 | $4.48 | 1,035,800 | — | — |
| 2022-05-10 | $4.70 | $4.70 | 1,428,400 | — | — |
| 2022-05-09 | $4.65 | $4.65 | 2,538,700 | — | — |
| 2022-05-06 | $4.57 | $4.57 | 1,572,900 | — | — |
| 2022-05-05 | $4.64 | $4.64 | 2,132,100 | — | — |
| 2022-05-04 | $4.65 | $4.65 | 5,085,000 | — | — |
| 2022-05-03 | $5.42 | $5.42 | 1,004,400 | — | — |
| 2022-05-02 | $5.50 | $5.50 | 1,560,600 | — | — |
| 2022-04-29 | $5.63 | $5.63 | 1,816,100 | — | — |
| 2022-04-28 | $5.68 | $5.68 | 1,694,400 | — | — |
| 2022-04-27 | $5.68 | $5.68 | 2,050,400 | — | — |
| 2022-04-26 | $5.56 | $5.56 | 1,947,900 | — | — |
| 2022-04-25 | $5.57 | $5.57 | 1,389,900 | — | — |
| 2022-04-22 | $5.37 | $5.37 | 839,100 | — | — |
| 2022-04-21 | $5.54 | $5.54 | 966,200 | — | — |
| 2022-04-20 | $5.65 | $5.65 | 850,500 | — | — |
| 2022-04-19 | $5.62 | $5.62 | 1,219,300 | — | — |
| 2022-04-18 | $5.55 | $5.55 | 865,800 | — | — |
| 2022-04-14 | $5.60 | $5.60 | 1,169,500 | — | — |
| 2022-04-13 | $5.70 | $5.70 | 1,013,400 | — | — |
| 2022-04-12 | $5.61 | $5.61 | 1,550,500 | — | — |
| 2022-04-11 | $5.63 | $5.63 | 1,903,900 | — | — |
| 2022-04-08 | $5.77 | $5.77 | 4,277,800 | — | — |
| 2022-04-07 | $5.38 | $5.38 | 6,619,700 | — | — |
| 2022-04-06 | $4.86 | $4.86 | 1,567,100 | — | — |
| 2022-04-05 | $4.97 | $4.97 | 2,655,700 | — | — |
| 2022-04-04 | $5.14 | $5.14 | 1,167,200 | — | — |
| 2022-04-01 | $5.19 | $5.19 | 3,314,200 | — | — |
| 2022-03-31 | $5.16 | $5.16 | 2,456,500 | — | — |
| 2022-03-30 | $5.09 | $5.09 | 2,380,400 | — | — |
| 2022-03-29 | $5.13 | $5.13 | 1,407,000 | — | — |
| 2022-03-28 | $4.94 | $4.94 | 1,291,500 | — | — |
| 2022-03-25 | $4.86 | $4.86 | 1,490,400 | — | — |
| 2022-03-24 | $4.90 | $4.90 | 1,037,400 | — | — |
| 2022-03-23 | $4.85 | $4.85 | 1,139,000 | — | — |
| 2022-03-22 | $4.88 | $4.88 | 1,237,900 | — | — |
| 2022-03-21 | $4.76 | $4.76 | 1,228,300 | — | — |
| 2022-03-18 | $4.72 | $4.72 | 2,685,000 | — | — |
| 2022-03-17 | $4.65 | $4.65 | 1,187,200 | — | — |
| 2022-03-16 | $4.69 | $4.69 | 819,200 | — | — |
| 2022-03-15 | $4.42 | $4.42 | 808,200 | — | — |
| 2022-03-14 | $4.33 | $4.33 | 925,000 | — | — |
| 2022-03-11 | $4.32 | $4.32 | 1,258,600 | — | — |
| 2022-03-10 | $4.38 | $4.38 | 1,042,400 | — | — |
| 2022-03-09 | $4.39 | $4.39 | 795,700 | — | — |
| 2022-03-08 | $4.29 | $4.29 | 1,398,500 | — | — |
| 2022-03-07 | $4.16 | $4.16 | 1,459,200 | — | — |
| 2022-03-04 | $4.24 | $4.24 | 1,326,600 | — | — |
| 2022-03-03 | $4.45 | $4.45 | 1,401,100 | — | — |
| 2022-03-02 | $4.65 | $4.65 | 1,183,300 | — | — |
| 2022-03-01 | $4.49 | $4.49 | 1,903,500 | — | — |
| 2022-02-28 | $4.87 | $4.87 | 2,225,800 | — | — |
| 2022-02-25 | $5.11 | $5.11 | 1,792,200 | — | — |
| 2022-02-24 | $5.03 | $5.03 | 2,284,800 | — | — |
| 2022-02-23 | $5.10 | $5.10 | 3,801,200 | — | — |
| 2022-02-22 | $4.71 | $4.71 | 4,015,600 | — | — |
| 2022-02-18 | $4.78 | $4.78 | 3,929,900 | — | — |
| 2022-02-17 | $4.68 | $4.68 | 4,623,400 | — | — |
| 2022-02-16 | $4.73 | $4.73 | 1,971,400 | — | — |
| 2022-02-15 | $4.68 | $4.68 | 2,592,100 | — | — |
| 2022-02-14 | $4.40 | $4.40 | 3,311,300 | — | — |
| 2022-02-11 | $4.55 | $4.55 | 2,120,400 | — | — |
| 2022-02-10 | $4.59 | $4.59 | 2,700,800 | — | — |
| 2022-02-09 | $4.80 | $4.80 | 4,832,300 | — | — |
| 2022-02-08 | $4.67 | $4.67 | 7,234,800 | — | — |
| 2022-02-07 | $4.54 | $4.54 | 2,935,600 | — | — |
| 2022-02-04 | $4.63 | $4.63 | 1,203,900 | — | — |
| 2022-02-03 | $4.58 | $4.58 | 1,571,400 | — | — |
| 2022-02-02 | $4.73 | $4.73 | 1,202,500 | — | — |
| 2022-02-01 | $4.79 | $4.79 | 2,561,400 | — | — |
| 2022-01-31 | $4.73 | $4.73 | 2,408,500 | — | — |
| 2022-01-28 | $4.62 | $4.62 | 1,704,500 | — | — |
| 2022-01-27 | $4.63 | $4.63 | 1,231,200 | — | — |
| 2022-01-26 | $4.78 | $4.78 | 1,757,700 | — | — |
| 2022-01-25 | $4.85 | $4.85 | 2,041,900 | — | — |
| 2022-01-24 | $5.08 | $5.08 | 2,478,200 | — | — |
| 2022-01-21 | $5.02 | $5.02 | 2,005,500 | — | — |
| 2022-01-20 | $5.12 | $5.12 | 2,241,300 | — | — |
| 2022-01-19 | $5.05 | $5.05 | 7,058,500 | — | — |
| 2022-01-18 | $5.22 | $5.22 | 3,833,200 | — | — |
| 2022-01-14 | $5.59 | $5.59 | 2,271,200 | — | — |
| 2022-01-13 | $5.84 | $5.84 | 1,842,300 | — | — |
| 2022-01-12 | $5.86 | $5.86 | 2,211,600 | — | — |
| 2022-01-11 | $6.04 | $6.04 | 1,208,200 | — | — |
| 2022-01-10 | $5.91 | $5.91 | 2,017,600 | — | — |
| 2022-01-07 | $5.94 | $5.94 | 1,906,000 | — | — |
| 2022-01-06 | $6.16 | $6.16 | 1,650,800 | — | — |
| 2022-01-05 | $6.20 | $6.20 | 2,849,600 | — | — |
| 2022-01-04 | $5.97 | $5.97 | 1,975,800 | — | — |
| 2022-01-03 | $5.60 | $5.60 | 919,800 | — | — |