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
- 2012-02-22 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 | $5.16 | $9.60 | 4,200 | — | — |
| 2022-12-29 | $5.10 | $9.48 | 7,300 | — | — |
| 2022-12-28 | $5.06 | $9.41 | 4,800 | — | — |
| 2022-12-27 | $5.02 | $9.34 | 22,900 | — | — |
| 2022-12-23 | $5.37 | $9.99 | 3,600 | — | — |
| 2022-12-22 | $5.40 | $10.04 | 400 | — | — |
| 2022-12-21 | $5.35 | $9.95 | 13,600 | — | — |
| 2022-12-20 | $5.31 | $9.87 | 1,400 | — | — |
| 2022-12-19 | $5.30 | $9.86 | 10,600 | — | — |
| 2022-12-16 | $5.28 | $9.82 | 10,200 | — | — |
| 2022-12-15 | $5.43 | $10.10 | 18,600 | — | — |
| 2022-12-14 | $5.35 | $9.95 | 15,200 | — | — |
| 2022-12-13 | $5.40 | $10.04 | 10,300 | — | — |
| 2022-12-12 | $5.38 | $10.01 | 9,500 | — | — |
| 2022-12-09 | $5.30 | $9.86 | 1,800 | — | — |
| 2022-12-08 | $5.40 | $10.04 | 6,600 | — | — |
| 2022-12-07 | $5.27 | $9.80 | 12,400 | — | — |
| 2022-12-06 | $5.34 | $9.93 | 18,200 | — | — |
| 2022-12-05 | $5.30 | $9.86 | 14,800 | — | — |
| 2022-12-02 | $5.40 | $10.04 | 1,600 | — | — |
| 2022-12-01 | $5.30 | $9.86 | 800 | — | — |
| 2022-11-30 | $5.31 | $9.87 | 42,400 | — | — |
| 2022-11-29 | $5.25 | $9.76 | 6,900 | — | — |
| 2022-11-28 | $5.32 | $9.89 | 2,900 | — | — |
| 2022-11-25 | $5.25 | $9.76 | 25,800 | — | — |
| 2022-11-23 | $5.24 | $9.74 | 2,100 | — | — |
| 2022-11-22 | $5.26 | $9.78 | 17,600 | — | — |
| 2022-11-21 | $5.37 | $9.99 | 12,000 | — | — |
| 2022-11-18 | $5.16 | $9.60 | 7,700 | — | — |
| 2022-11-17 | $5.37 | $9.99 | 9,300 | — | — |
| 2022-11-16 | $5.47 | $10.17 | 61,600 | — | — |
| 2022-11-15 | $5.95 | $10.08 | 66,600 | — | — |
| 2022-11-14 | $6.00 | $10.17 | 19,600 | — | — |
| 2022-11-11 | $5.89 | $9.98 | 7,400 | — | — |
| 2022-11-10 | $5.77 | $9.78 | 9,700 | — | — |
| 2022-11-09 | $5.55 | $9.41 | 6,000 | — | — |
| 2022-11-08 | $5.27 | $8.93 | 28,000 | — | — |
| 2022-11-07 | $5.59 | $9.47 | 13,600 | — | — |
| 2022-11-04 | $5.03 | $8.52 | 3,800 | — | — |
| 2022-11-03 | $5.39 | $9.13 | 8,200 | — | — |
| 2022-11-02 | $5.45 | $9.24 | 4,000 | — | — |
| 2022-11-01 | $5.50 | $9.32 | 2,600 | — | — |
| 2022-10-31 | $5.35 | $9.07 | 1,900 | — | — |
| 2022-10-28 | $5.40 | $9.15 | 7,400 | — | — |
| 2022-10-27 | $5.44 | $9.22 | 7,700 | — | — |
| 2022-10-26 | $5.24 | $8.88 | 3,400 | — | — |
| 2022-10-25 | $5.10 | $8.64 | 17,400 | — | — |
| 2022-10-24 | $5.10 | $8.64 | 5,400 | — | — |
| 2022-10-21 | $5.13 | $8.69 | 700 | — | — |
| 2022-10-20 | $5.15 | $8.73 | 16,100 | — | — |
| 2022-10-19 | $5.14 | $8.71 | 1,300 | — | — |
| 2022-10-18 | $5.10 | $8.64 | 2,700 | — | — |
| 2022-10-17 | $5.03 | $8.52 | 5,800 | — | — |
| 2022-10-14 | $5.03 | $8.52 | 1,200 | — | — |
| 2022-10-13 | $5.05 | $8.56 | 7,800 | — | — |
| 2022-10-12 | $5.06 | $8.58 | 10,200 | — | — |
| 2022-10-11 | $5.07 | $8.59 | 22,800 | — | — |
| 2022-10-10 | $4.55 | $7.71 | 6,900 | — | — |
| 2022-10-07 | $4.70 | $7.96 | 7,300 | — | — |
| 2022-10-06 | $4.83 | $8.19 | 3,800 | — | — |
| 2022-10-05 | $4.72 | $8.00 | 8,100 | — | — |
| 2022-10-04 | $4.76 | $8.07 | 5,500 | — | — |
| 2022-10-03 | $4.61 | $7.81 | 1,400 | — | — |
| 2022-09-30 | $4.67 | $7.91 | 6,800 | — | — |
| 2022-09-29 | $4.62 | $7.83 | 7,100 | — | — |
| 2022-09-28 | $4.61 | $7.81 | 600 | — | — |
| 2022-09-27 | $4.69 | $7.95 | 5,600 | — | — |
| 2022-09-26 | $4.55 | $7.71 | 15,000 | — | — |
| 2022-09-23 | $4.56 | $7.73 | 14,700 | — | — |
| 2022-09-22 | $4.80 | $8.13 | 5,700 | — | — |
| 2022-09-21 | $4.79 | $8.12 | 4,300 | — | — |
| 2022-09-20 | $4.77 | $8.08 | 3,100 | — | — |
| 2022-09-19 | $4.70 | $7.96 | 9,200 | — | — |
| 2022-09-16 | $4.79 | $8.12 | 5,000 | — | — |
| 2022-09-15 | $4.85 | $8.22 | 4,600 | — | — |
| 2022-09-14 | $4.90 | $8.30 | 2,800 | — | — |
| 2022-09-13 | $5.01 | $8.49 | 1,900 | — | — |
| 2022-09-12 | $4.91 | $8.32 | 3,500 | — | — |
| 2022-09-09 | $4.98 | $8.44 | 2,300 | — | — |
| 2022-09-08 | $4.94 | $8.37 | 3,300 | — | — |
| 2022-09-07 | $4.99 | $8.46 | 2,400 | — | — |
| 2022-09-06 | $4.84 | $8.20 | 6,700 | — | — |
| 2022-09-02 | $4.81 | $8.15 | 1,700 | — | — |
| 2022-09-01 | $4.71 | $7.98 | 7,200 | — | — |
| 2022-08-31 | $4.75 | $8.05 | 30,400 | — | — |
| 2022-08-30 | $4.79 | $8.12 | 13,800 | — | — |
| 2022-08-29 | $4.97 | $8.42 | 7,700 | — | — |
| 2022-08-26 | $4.99 | $8.46 | 1,600 | — | — |
| 2022-08-25 | $4.94 | $8.37 | 4,200 | — | — |
| 2022-08-24 | $5.13 | $8.69 | 3,500 | — | — |
| 2022-08-23 | $5.02 | $8.51 | 14,200 | — | — |
| 2022-08-22 | $4.97 | $8.42 | 3,300 | — | — |
| 2022-08-19 | $5.16 | $8.74 | 3,600 | — | — |
| 2022-08-18 | $5.14 | $8.71 | 4,000 | — | — |
| 2022-08-17 | $5.15 | $8.73 | 8,800 | — | — |
| 2022-08-16 | $5.30 | $8.98 | 3,300 | — | — |
| 2022-08-15 | $5.23 | $8.86 | 9,700 | — | — |
| 2022-08-12 | $5.15 | $8.73 | 5,600 | — | — |
| 2022-08-11 | $5.04 | $8.54 | 12,500 | — | — |
| 2022-08-10 | $5.03 | $8.52 | 4,300 | — | — |
| 2022-08-09 | $4.89 | $8.29 | 5,800 | — | — |
| 2022-08-08 | $4.87 | $8.25 | 8,800 | — | — |
| 2022-08-05 | $4.85 | $8.22 | 3,500 | — | — |
| 2022-08-04 | $4.86 | $8.24 | 9,700 | — | — |
| 2022-08-03 | $4.85 | $8.22 | 3,500 | — | — |
| 2022-08-02 | $4.81 | $8.15 | 3,700 | — | — |
| 2022-08-01 | $4.86 | $8.24 | 9,100 | — | — |
| 2022-07-29 | $5.04 | $8.54 | 3,600 | — | — |
| 2022-07-28 | $5.10 | $8.64 | 4,500 | — | — |
| 2022-07-27 | $5.14 | $8.71 | 4,100 | — | — |
| 2022-07-26 | $5.05 | $8.56 | 3,000 | — | — |
| 2022-07-25 | $5.11 | $8.66 | 15,100 | — | — |
| 2022-07-22 | $4.98 | $8.44 | 4,100 | — | — |
| 2022-07-21 | $4.79 | $8.12 | 2,100 | — | — |
| 2022-07-20 | $4.79 | $8.12 | 4,900 | — | — |
| 2022-07-19 | $4.74 | $8.03 | 6,800 | — | — |
| 2022-07-18 | $4.61 | $7.81 | 5,900 | — | — |
| 2022-07-15 | $4.51 | $7.64 | 7,800 | — | — |
| 2022-07-14 | $4.52 | $7.66 | 10,200 | — | — |
| 2022-07-13 | $4.51 | $7.64 | 3,600 | — | — |
| 2022-07-12 | $4.42 | $7.49 | 5,800 | — | — |
| 2022-07-11 | $4.56 | $7.73 | 6,600 | — | — |
| 2022-07-08 | $4.60 | $7.80 | 3,400 | — | — |
| 2022-07-07 | $4.59 | $7.78 | 4,800 | — | — |
| 2022-07-06 | $4.60 | $7.80 | 11,000 | — | — |
| 2022-07-05 | $4.62 | $7.83 | 6,300 | — | — |
| 2022-07-01 | $4.81 | $8.15 | 5,200 | — | — |
| 2022-06-30 | $4.70 | $7.96 | 37,200 | — | — |
| 2022-06-29 | $4.78 | $8.10 | 5,100 | — | — |
| 2022-06-28 | $4.91 | $8.32 | 9,800 | — | — |
| 2022-06-27 | $4.98 | $8.44 | 3,200 | — | — |
| 2022-06-24 | $4.92 | $8.34 | 11,500 | — | — |
| 2022-06-23 | $4.90 | $8.30 | 23,400 | — | — |
| 2022-06-22 | $5.06 | $8.58 | 18,200 | — | — |
| 2022-06-21 | $5.19 | $8.80 | 27,300 | — | — |
| 2022-06-17 | $5.38 | $9.12 | 17,500 | — | — |
| 2022-06-16 | $5.20 | $8.81 | 3,100 | — | — |
| 2022-06-15 | $5.23 | $8.86 | 6,000 | — | — |
| 2022-06-14 | $5.26 | $8.91 | 8,100 | — | — |
| 2022-06-13 | $5.24 | $8.88 | 12,500 | — | — |
| 2022-06-10 | $5.34 | $9.05 | 24,300 | — | — |
| 2022-06-09 | $5.24 | $8.88 | 4,800 | — | — |
| 2022-06-08 | $5.25 | $8.90 | 14,300 | — | — |
| 2022-06-07 | $5.10 | $8.64 | 40,900 | — | — |
| 2022-06-06 | $5.26 | $8.91 | 29,500 | — | — |
| 2022-06-03 | $5.25 | $8.90 | 14,700 | — | — |
| 2022-06-02 | $5.25 | $8.90 | 24,900 | — | — |
| 2022-06-01 | $5.34 | $9.05 | 16,800 | — | — |
| 2022-05-31 | $5.39 | $9.13 | 30,000 | — | — |
| 2022-05-27 | $5.40 | $9.15 | 51,700 | — | — |
| 2022-05-26 | $5.39 | $9.13 | 42,400 | — | — |
| 2022-05-25 | $5.30 | $8.98 | 32,500 | — | — |
| 2022-05-24 | $5.27 | $8.93 | 4,300 | — | — |
| 2022-05-23 | $5.32 | $9.02 | 18,000 | — | — |
| 2022-05-20 | $5.29 | $8.96 | 26,200 | — | — |
| 2022-05-19 | $5.11 | $8.66 | 8,900 | — | — |
| 2022-05-18 | $5.15 | $8.73 | 5,900 | — | — |
| 2022-05-17 | $5.28 | $8.95 | 29,400 | — | — |
| 2022-05-16 | $5.31 | $9.00 | 8,200 | — | — |
| 2022-05-13 | $5.29 | $8.96 | 16,100 | — | — |
| 2022-05-12 | $5.20 | $8.81 | 21,900 | — | — |
| 2022-05-11 | $5.30 | $8.98 | 9,700 | — | — |
| 2022-05-10 | $5.26 | $8.91 | 28,900 | — | — |
| 2022-05-09 | $5.37 | $9.10 | 9,000 | — | — |
| 2022-05-06 | $5.33 | $9.03 | 30,500 | — | — |
| 2022-05-05 | $5.53 | $9.37 | 12,300 | — | — |
| 2022-05-04 | $6.22 | $10.54 | 11,000 | — | — |
| 2022-05-03 | $5.96 | $10.10 | 4,400 | — | — |
| 2022-05-02 | $5.90 | $10.00 | 5,400 | — | — |
| 2022-04-29 | $5.86 | $9.93 | 21,200 | — | — |
| 2022-04-28 | $5.93 | $10.05 | 5,900 | — | — |
| 2022-04-27 | $5.76 | $9.76 | 5,300 | — | — |
| 2022-04-26 | $5.60 | $9.49 | 13,400 | — | — |
| 2022-04-25 | $5.72 | $9.69 | 7,600 | — | — |
| 2022-04-22 | $5.80 | $9.83 | 40,200 | — | — |
| 2022-04-21 | $6.05 | $10.25 | 10,600 | — | — |
| 2022-04-20 | $6.34 | $10.74 | 4,400 | — | — |
| 2022-04-19 | $6.19 | $10.49 | 6,700 | — | — |
| 2022-04-18 | $6.17 | $10.46 | 10,700 | — | — |
| 2022-04-14 | $6.39 | $10.83 | 8,300 | — | — |
| 2022-04-13 | $6.28 | $10.64 | 24,600 | — | — |
| 2022-04-12 | $6.64 | $11.25 | 5,200 | — | — |
| 2022-04-11 | $6.84 | $11.59 | 8,600 | — | — |
| 2022-04-08 | $6.76 | $11.46 | 3,300 | — | — |
| 2022-04-07 | $6.62 | $11.22 | 1,600 | — | — |
| 2022-04-06 | $6.70 | $11.35 | 2,300 | — | — |
| 2022-04-05 | $6.81 | $11.54 | 5,500 | — | — |
| 2022-04-04 | $6.98 | $11.83 | 9,100 | — | — |
| 2022-04-01 | $6.85 | $11.61 | 9,000 | — | — |
| 2022-03-31 | $6.80 | $11.52 | 12,200 | — | — |
| 2022-03-30 | $6.73 | $11.41 | 7,300 | — | — |
| 2022-03-29 | $6.62 | $11.22 | 5,700 | — | — |
| 2022-03-28 | $6.62 | $11.22 | 14,600 | — | — |
| 2022-03-25 | $6.68 | $11.32 | 3,200 | — | — |
| 2022-03-24 | $6.58 | $11.15 | 2,000 | — | — |
| 2022-03-23 | $6.44 | $10.91 | 8,100 | — | — |
| 2022-03-22 | $6.47 | $10.96 | 11,000 | — | — |
| 2022-03-21 | $6.49 | $11.00 | 7,500 | — | — |
| 2022-03-18 | $6.41 | $10.86 | 10,100 | — | — |
| 2022-03-17 | $6.48 | $10.98 | 14,800 | — | — |
| 2022-03-16 | $6.40 | $10.85 | 4,600 | — | — |
| 2022-03-15 | $6.45 | $10.93 | 8,600 | — | — |
| 2022-03-14 | $6.64 | $11.25 | 21,400 | — | — |
| 2022-03-11 | $6.54 | $11.08 | 6,200 | — | — |
| 2022-03-10 | $6.51 | $11.03 | 3,400 | — | — |
| 2022-03-09 | $6.50 | $11.02 | 2,100 | — | — |
| 2022-03-08 | $6.46 | $10.95 | 2,400 | — | — |
| 2022-03-07 | $6.31 | $10.69 | 17,400 | — | — |
| 2022-03-04 | $6.59 | $11.17 | 13,600 | — | — |
| 2022-03-03 | $6.62 | $11.22 | 27,100 | — | — |
| 2022-03-02 | $6.60 | $11.18 | 25,000 | — | — |
| 2022-03-01 | $6.64 | $11.25 | 3,500 | — | — |
| 2022-02-28 | $6.63 | $11.24 | 4,200 | — | — |
| 2022-02-25 | $6.65 | $11.27 | 2,600 | — | — |
| 2022-02-24 | $6.41 | $10.86 | 4,600 | — | — |
| 2022-02-23 | $6.85 | $11.61 | 7,900 | — | — |
| 2022-02-22 | $6.68 | $11.32 | 5,700 | — | — |
| 2022-02-18 | $6.79 | $11.51 | 1,700 | — | — |
| 2022-02-17 | $6.76 | $11.46 | 3,000 | — | — |
| 2022-02-16 | $6.82 | $11.56 | 5,000 | — | — |
| 2022-02-15 | $6.67 | $11.30 | 32,400 | — | — |
| 2022-02-14 | $6.57 | $11.13 | 9,400 | — | — |
| 2022-02-11 | $6.72 | $11.39 | 1,500 | — | — |
| 2022-02-10 | $6.71 | $11.37 | 10,300 | — | — |
| 2022-02-09 | $6.75 | $11.44 | 10,000 | — | — |
| 2022-02-08 | $6.70 | $11.35 | 8,200 | — | — |
| 2022-02-07 | $6.74 | $11.42 | 7,700 | — | — |
| 2022-02-04 | $6.47 | $10.96 | 9,400 | — | — |
| 2022-02-03 | $6.74 | $11.42 | 6,700 | — | — |
| 2022-02-02 | $6.61 | $11.20 | 4,300 | — | — |
| 2022-02-01 | $6.67 | $11.30 | 11,100 | — | — |
| 2022-01-31 | $6.57 | $11.13 | 4,800 | — | — |
| 2022-01-28 | $6.39 | $10.83 | 7,000 | — | — |
| 2022-01-27 | $6.50 | $11.02 | 3,400 | — | — |
| 2022-01-26 | $6.28 | $10.64 | 3,300 | — | — |
| 2022-01-25 | $6.19 | $10.49 | 13,200 | — | — |
| 2022-01-24 | $6.28 | $10.64 | 7,500 | — | — |
| 2022-01-21 | $6.50 | $11.02 | 7,000 | — | — |
| 2022-01-20 | $6.54 | $11.08 | 6,200 | — | — |
| 2022-01-19 | $6.55 | $11.10 | 21,000 | — | — |
| 2022-01-18 | $6.40 | $10.85 | 3,500 | — | — |
| 2022-01-14 | $6.31 | $10.69 | 9,400 | — | — |
| 2022-01-13 | $6.30 | $10.68 | 7,200 | — | — |
| 2022-01-12 | $6.24 | $10.57 | 29,500 | — | — |
| 2022-01-11 | $6.21 | $10.52 | 14,400 | — | — |
| 2022-01-10 | $5.88 | $9.96 | 54,900 | — | — |
| 2022-01-07 | $6.48 | $10.98 | 20,900 | — | — |
| 2022-01-06 | $6.35 | $10.76 | 4,300 | — | — |
| 2022-01-05 | $6.28 | $10.64 | 5,100 | — | — |
| 2022-01-04 | $6.18 | $10.47 | 6,500 | — | — |
| 2022-01-03 | $6.25 | $10.59 | 4,200 | — | — |