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
- 2010-05-13 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 | $4.22 | $4.22 | 278,700 | — | — |
| 2022-12-29 | $3.97 | $3.97 | 525,300 | — | — |
| 2022-12-28 | $3.79 | $3.79 | 211,800 | — | — |
| 2022-12-27 | $3.85 | $3.85 | 147,300 | — | — |
| 2022-12-23 | $4.11 | $4.11 | 125,200 | — | — |
| 2022-12-22 | $3.96 | $3.96 | 93,900 | — | — |
| 2022-12-21 | $3.95 | $3.95 | 102,500 | — | — |
| 2022-12-20 | $3.92 | $3.92 | 119,800 | — | — |
| 2022-12-19 | $3.79 | $3.79 | 275,300 | — | — |
| 2022-12-16 | $4.07 | $4.07 | 211,400 | — | — |
| 2022-12-15 | $4.14 | $4.14 | 92,400 | — | — |
| 2022-12-14 | $4.10 | $4.10 | 145,300 | — | — |
| 2022-12-13 | $4.06 | $4.06 | 195,000 | — | — |
| 2022-12-12 | $3.99 | $3.99 | 198,100 | — | — |
| 2022-12-09 | $3.78 | $3.78 | 89,700 | — | — |
| 2022-12-08 | $3.78 | $3.78 | 257,500 | — | — |
| 2022-12-07 | $3.97 | $3.97 | 157,200 | — | — |
| 2022-12-06 | $3.96 | $3.96 | 431,500 | — | — |
| 2022-12-05 | $4.38 | $4.38 | 245,000 | — | — |
| 2022-12-02 | $4.45 | $4.45 | 299,300 | — | — |
| 2022-12-01 | $4.29 | $4.29 | 228,600 | — | — |
| 2022-11-30 | $4.16 | $4.16 | 193,300 | — | — |
| 2022-11-29 | $4.21 | $4.21 | 204,200 | — | — |
| 2022-11-28 | $4.14 | $4.14 | 202,200 | — | — |
| 2022-11-25 | $4.23 | $4.23 | 161,100 | — | — |
| 2022-11-23 | $3.99 | $3.99 | 206,300 | — | — |
| 2022-11-22 | $3.90 | $3.90 | 145,300 | — | — |
| 2022-11-21 | $3.88 | $3.88 | 231,200 | — | — |
| 2022-11-18 | $4.00 | $4.00 | 270,000 | — | — |
| 2022-11-17 | $3.98 | $3.98 | 453,300 | — | — |
| 2022-11-16 | $3.70 | $3.70 | 211,800 | — | — |
| 2022-11-15 | $3.69 | $3.69 | 342,800 | — | — |
| 2022-11-14 | $3.82 | $3.82 | 455,600 | — | — |
| 2022-11-11 | $3.71 | $3.71 | 1,061,900 | — | — |
| 2022-11-10 | $3.09 | $3.09 | 357,000 | — | — |
| 2022-11-09 | $2.83 | $2.83 | 231,400 | — | — |
| 2022-11-08 | $3.00 | $3.00 | 123,600 | — | — |
| 2022-11-07 | $2.94 | $2.94 | 69,600 | — | — |
| 2022-11-04 | $2.86 | $2.86 | 333,400 | — | — |
| 2022-11-03 | $3.00 | $3.00 | 116,000 | — | — |
| 2022-11-02 | $2.95 | $2.95 | 208,800 | — | — |
| 2022-11-01 | $3.10 | $3.10 | 113,500 | — | — |
| 2022-10-31 | $3.07 | $3.07 | 103,000 | — | — |
| 2022-10-28 | $3.17 | $3.17 | 76,200 | — | — |
| 2022-10-27 | $3.18 | $3.18 | 91,100 | — | — |
| 2022-10-26 | $3.18 | $3.18 | 108,500 | — | — |
| 2022-10-25 | $3.12 | $3.12 | 109,900 | — | — |
| 2022-10-24 | $2.96 | $2.96 | 218,700 | — | — |
| 2022-10-21 | $3.03 | $3.03 | 118,900 | — | — |
| 2022-10-20 | $3.05 | $3.05 | 75,500 | — | — |
| 2022-10-19 | $3.10 | $3.10 | 89,100 | — | — |
| 2022-10-18 | $3.13 | $3.13 | 156,700 | — | — |
| 2022-10-17 | $3.09 | $3.09 | 121,400 | — | — |
| 2022-10-14 | $2.95 | $2.95 | 118,800 | — | — |
| 2022-10-13 | $3.02 | $3.02 | 229,900 | — | — |
| 2022-10-12 | $2.90 | $2.90 | 78,800 | — | — |
| 2022-10-11 | $2.81 | $2.81 | 91,900 | — | — |
| 2022-10-10 | $2.82 | $2.82 | 141,400 | — | — |
| 2022-10-07 | $2.84 | $2.84 | 205,100 | — | — |
| 2022-10-06 | $3.02 | $3.02 | 133,100 | — | — |
| 2022-10-05 | $3.07 | $3.07 | 239,400 | — | — |
| 2022-10-04 | $2.86 | $2.86 | 92,300 | — | — |
| 2022-10-03 | $2.81 | $2.81 | 73,200 | — | — |
| 2022-09-30 | $2.83 | $2.83 | 106,700 | — | — |
| 2022-09-29 | $2.82 | $2.82 | 122,300 | — | — |
| 2022-09-28 | $3.01 | $3.01 | 150,400 | — | — |
| 2022-09-27 | $2.91 | $2.91 | 100,300 | — | — |
| 2022-09-26 | $2.85 | $2.85 | 150,200 | — | — |
| 2022-09-23 | $2.88 | $2.88 | 208,600 | — | — |
| 2022-09-22 | $2.95 | $2.95 | 211,900 | — | — |
| 2022-09-21 | $3.04 | $3.04 | 286,800 | — | — |
| 2022-09-20 | $3.18 | $3.18 | 224,300 | — | — |
| 2022-09-19 | $3.22 | $3.22 | 274,500 | — | — |
| 2022-09-16 | $3.38 | $3.38 | 200,300 | — | — |
| 2022-09-15 | $3.49 | $3.49 | 136,900 | — | — |
| 2022-09-14 | $3.56 | $3.56 | 189,300 | — | — |
| 2022-09-13 | $3.59 | $3.59 | 161,000 | — | — |
| 2022-09-12 | $3.74 | $3.74 | 106,600 | — | — |
| 2022-09-09 | $3.72 | $3.72 | 115,900 | — | — |
| 2022-09-08 | $3.65 | $3.65 | 163,300 | — | — |
| 2022-09-07 | $3.56 | $3.56 | 158,300 | — | — |
| 2022-09-06 | $3.38 | $3.38 | 234,800 | — | — |
| 2022-09-02 | $3.52 | $3.52 | 151,500 | — | — |
| 2022-09-01 | $3.44 | $3.44 | 277,700 | — | — |
| 2022-08-31 | $3.53 | $3.53 | 198,600 | — | — |
| 2022-08-30 | $3.48 | $3.48 | 239,700 | — | — |
| 2022-08-29 | $3.65 | $3.65 | 177,100 | — | — |
| 2022-08-26 | $3.73 | $3.73 | 165,600 | — | — |
| 2022-08-25 | $3.82 | $3.82 | 296,600 | — | — |
| 2022-08-24 | $3.93 | $3.93 | 160,900 | — | — |
| 2022-08-23 | $3.91 | $3.91 | 247,700 | — | — |
| 2022-08-22 | $3.72 | $3.72 | 370,100 | — | — |
| 2022-08-19 | $3.91 | $3.91 | 234,400 | — | — |
| 2022-08-18 | $4.02 | $4.02 | 303,100 | — | — |
| 2022-08-17 | $4.02 | $4.02 | 277,700 | — | — |
| 2022-08-16 | $4.28 | $4.28 | 516,700 | — | — |
| 2022-08-15 | $4.13 | $4.13 | 950,200 | — | — |
| 2022-08-12 | $4.15 | $4.15 | 1,025,200 | — | — |
| 2022-08-11 | $3.72 | $3.72 | 1,480,700 | — | — |
| 2022-08-10 | $3.38 | $3.38 | 1,453,700 | — | — |
| 2022-08-09 | $3.20 | $3.20 | 5,001,300 | — | — |
| 2022-08-08 | $7.52 | $7.52 | 1,690,500 | — | — |
| 2022-08-05 | $7.13 | $7.13 | 449,500 | — | — |
| 2022-08-04 | $6.55 | $6.55 | 626,500 | — | — |
| 2022-08-03 | $6.25 | $6.25 | 540,200 | — | — |
| 2022-08-02 | $6.00 | $6.00 | 579,000 | — | — |
| 2022-08-01 | $5.49 | $5.49 | 209,700 | — | — |
| 2022-07-29 | $5.35 | $5.35 | 364,400 | — | — |
| 2022-07-28 | $5.47 | $5.47 | 141,900 | — | — |
| 2022-07-27 | $5.41 | $5.41 | 210,500 | — | — |
| 2022-07-26 | $5.45 | $5.45 | 277,600 | — | — |
| 2022-07-25 | $5.47 | $5.47 | 176,500 | — | — |
| 2022-07-22 | $5.42 | $5.42 | 351,700 | — | — |
| 2022-07-21 | $5.53 | $5.53 | 378,300 | — | — |
| 2022-07-20 | $5.45 | $5.45 | 1,055,100 | — | — |
| 2022-07-19 | $4.60 | $4.60 | 221,600 | — | — |
| 2022-07-18 | $4.44 | $4.44 | 342,500 | — | — |
| 2022-07-15 | $4.61 | $4.61 | 360,200 | — | — |
| 2022-07-14 | $4.19 | $4.19 | 144,500 | — | — |
| 2022-07-13 | $4.24 | $4.24 | 195,400 | — | — |
| 2022-07-12 | $4.19 | $4.19 | 207,000 | — | — |
| 2022-07-11 | $3.89 | $3.89 | 175,500 | — | — |
| 2022-07-08 | $4.18 | $4.18 | 157,100 | — | — |
| 2022-07-07 | $4.08 | $4.08 | 190,400 | — | — |
| 2022-07-06 | $3.92 | $3.92 | 936,700 | — | — |
| 2022-07-05 | $4.32 | $4.32 | 511,500 | — | — |
| 2022-07-01 | $3.83 | $3.83 | 334,200 | — | — |
| 2022-06-30 | $4.02 | $4.02 | 565,100 | — | — |
| 2022-06-29 | $3.59 | $3.59 | 154,700 | — | — |
| 2022-06-28 | $3.56 | $3.56 | 242,700 | — | — |
| 2022-06-27 | $3.53 | $3.53 | 254,600 | — | — |
| 2022-06-24 | $3.45 | $3.45 | 4,726,100 | — | — |
| 2022-06-23 | $3.62 | $3.62 | 529,900 | — | — |
| 2022-06-22 | $3.20 | $3.20 | 400,200 | — | — |
| 2022-06-21 | $2.99 | $2.99 | 433,100 | — | — |
| 2022-06-17 | $2.82 | $2.82 | 341,500 | — | — |
| 2022-06-16 | $2.73 | $2.73 | 430,100 | — | — |
| 2022-06-15 | $2.88 | $2.88 | 345,900 | — | — |
| 2022-06-14 | $2.76 | $2.76 | 289,800 | — | — |
| 2022-06-13 | $2.89 | $2.89 | 325,900 | — | — |
| 2022-06-10 | $2.94 | $2.94 | 388,400 | — | — |
| 2022-06-09 | $3.15 | $3.15 | 346,600 | — | — |
| 2022-06-08 | $3.19 | $3.19 | 426,600 | — | — |
| 2022-06-07 | $3.05 | $3.05 | 519,600 | — | — |
| 2022-06-06 | $2.90 | $2.90 | 419,600 | — | — |
| 2022-06-03 | $3.00 | $3.00 | 364,400 | — | — |
| 2022-06-02 | $3.00 | $3.00 | 234,400 | — | — |
| 2022-06-01 | $3.00 | $3.00 | 761,900 | — | — |
| 2022-05-31 | $3.24 | $3.24 | 365,400 | — | — |
| 2022-05-27 | $3.10 | $3.10 | 472,800 | — | — |
| 2022-05-26 | $3.18 | $3.18 | 363,900 | — | — |
| 2022-05-25 | $3.24 | $3.24 | 312,000 | — | — |
| 2022-05-24 | $3.25 | $3.25 | 282,200 | — | — |
| 2022-05-23 | $3.30 | $3.30 | 178,700 | — | — |
| 2022-05-20 | $3.36 | $3.36 | 309,800 | — | — |
| 2022-05-19 | $3.49 | $3.49 | 288,800 | — | — |
| 2022-05-18 | $3.60 | $3.60 | 361,000 | — | — |
| 2022-05-17 | $3.82 | $3.82 | 419,200 | — | — |
| 2022-05-16 | $3.61 | $3.61 | 788,900 | — | — |
| 2022-05-13 | $3.27 | $3.27 | 418,300 | — | — |
| 2022-05-12 | $2.98 | $2.98 | 401,100 | — | — |
| 2022-05-11 | $3.04 | $3.04 | 375,400 | — | — |
| 2022-05-10 | $3.38 | $3.38 | 326,300 | — | — |
| 2022-05-09 | $3.08 | $3.08 | 343,300 | — | — |
| 2022-05-06 | $3.34 | $3.34 | 331,600 | — | — |
| 2022-05-05 | $3.40 | $3.40 | 214,400 | — | — |
| 2022-05-04 | $3.61 | $3.61 | 280,100 | — | — |
| 2022-05-03 | $3.49 | $3.49 | 257,000 | — | — |
| 2022-05-02 | $3.53 | $3.53 | 278,200 | — | — |
| 2022-04-29 | $3.44 | $3.44 | 295,200 | — | — |
| 2022-04-28 | $3.53 | $3.53 | 373,600 | — | — |
| 2022-04-27 | $3.62 | $3.62 | 400,100 | — | — |
| 2022-04-26 | $3.84 | $3.84 | 314,600 | — | — |
| 2022-04-25 | $4.06 | $4.06 | 347,900 | — | — |
| 2022-04-22 | $4.13 | $4.13 | 419,400 | — | — |
| 2022-04-21 | $4.28 | $4.28 | 609,200 | — | — |
| 2022-04-20 | $4.59 | $4.59 | 923,900 | — | — |
| 2022-04-19 | $4.62 | $4.62 | 229,700 | — | — |
| 2022-04-18 | $4.72 | $4.72 | 224,400 | — | — |
| 2022-04-14 | $4.96 | $4.96 | 323,600 | — | — |
| 2022-04-13 | $5.13 | $5.13 | 167,200 | — | — |
| 2022-04-12 | $4.94 | $4.94 | 232,200 | — | — |
| 2022-04-11 | $5.01 | $5.01 | 290,900 | — | — |
| 2022-04-08 | $5.23 | $5.23 | 105,100 | — | — |
| 2022-04-07 | $5.35 | $5.35 | 240,800 | — | — |
| 2022-04-06 | $5.54 | $5.54 | 221,500 | — | — |
| 2022-04-05 | $5.61 | $5.61 | 344,200 | — | — |
| 2022-04-04 | $5.59 | $5.59 | 237,000 | — | — |
| 2022-04-01 | $5.58 | $5.58 | 366,900 | — | — |
| 2022-03-31 | $5.48 | $5.48 | 442,200 | — | — |
| 2022-03-30 | $5.85 | $5.85 | 891,800 | — | — |
| 2022-03-29 | $5.54 | $5.54 | 449,100 | — | — |
| 2022-03-28 | $5.66 | $5.66 | 878,700 | — | — |
| 2022-03-25 | $6.06 | $6.06 | 371,400 | — | — |
| 2022-03-24 | $6.24 | $6.24 | 507,200 | — | — |
| 2022-03-23 | $5.88 | $5.88 | 877,900 | — | — |
| 2022-03-22 | $5.12 | $5.12 | 284,000 | — | — |
| 2022-03-21 | $4.95 | $4.95 | 285,700 | — | — |
| 2022-03-18 | $5.21 | $5.21 | 386,800 | — | — |
| 2022-03-17 | $4.99 | $4.99 | 324,100 | — | — |
| 2022-03-16 | $5.03 | $5.03 | 250,500 | — | — |
| 2022-03-15 | $4.82 | $4.82 | 174,000 | — | — |
| 2022-03-14 | $4.69 | $4.69 | 214,300 | — | — |
| 2022-03-11 | $4.85 | $4.85 | 642,900 | — | — |
| 2022-03-10 | $4.68 | $4.68 | 459,300 | — | — |
| 2022-03-09 | $4.37 | $4.37 | 390,100 | — | — |
| 2022-03-08 | $4.21 | $4.21 | 279,900 | — | — |
| 2022-03-07 | $4.36 | $4.36 | 145,200 | — | — |
| 2022-03-04 | $4.47 | $4.47 | 210,700 | — | — |
| 2022-03-03 | $4.74 | $4.74 | 190,600 | — | — |
| 2022-03-02 | $4.75 | $4.75 | 166,200 | — | — |
| 2022-03-01 | $4.76 | $4.76 | 393,900 | — | — |
| 2022-02-28 | $4.88 | $4.88 | 1,084,700 | — | — |
| 2022-02-25 | $4.02 | $4.02 | 92,300 | — | — |
| 2022-02-24 | $3.94 | $3.94 | 172,900 | — | — |
| 2022-02-23 | $3.83 | $3.83 | 123,100 | — | — |
| 2022-02-22 | $3.96 | $3.96 | 126,500 | — | — |
| 2022-02-18 | $4.03 | $4.03 | 103,700 | — | — |
| 2022-02-17 | $4.11 | $4.11 | 76,200 | — | — |
| 2022-02-16 | $4.18 | $4.18 | 75,600 | — | — |
| 2022-02-15 | $4.12 | $4.12 | 80,700 | — | — |
| 2022-02-14 | $3.97 | $3.97 | 97,300 | — | — |
| 2022-02-11 | $3.97 | $3.97 | 117,500 | — | — |
| 2022-02-10 | $4.14 | $4.14 | 150,600 | — | — |
| 2022-02-09 | $4.16 | $4.16 | 125,900 | — | — |
| 2022-02-08 | $4.07 | $4.07 | 75,100 | — | — |
| 2022-02-07 | $4.09 | $4.09 | 164,300 | — | — |
| 2022-02-04 | $4.04 | $4.04 | 111,200 | — | — |
| 2022-02-03 | $3.95 | $3.95 | 165,500 | — | — |
| 2022-02-02 | $4.11 | $4.11 | 134,900 | — | — |
| 2022-02-01 | $4.22 | $4.22 | 124,700 | — | — |
| 2022-01-31 | $4.23 | $4.23 | 121,400 | — | — |
| 2022-01-28 | $4.07 | $4.07 | 205,500 | — | — |
| 2022-01-27 | $3.85 | $3.85 | 135,500 | — | — |
| 2022-01-26 | $3.97 | $3.97 | 171,300 | — | — |
| 2022-01-25 | $4.14 | $4.14 | 80,100 | — | — |
| 2022-01-24 | $4.18 | $4.18 | 457,900 | — | — |
| 2022-01-21 | $4.27 | $4.27 | 264,200 | — | — |
| 2022-01-20 | $4.24 | $4.24 | 120,000 | — | — |
| 2022-01-19 | $4.29 | $4.29 | 197,800 | — | — |
| 2022-01-18 | $4.45 | $4.45 | 169,600 | — | — |
| 2022-01-14 | $4.63 | $4.63 | 99,300 | — | — |
| 2022-01-13 | $4.58 | $4.58 | 121,100 | — | — |
| 2022-01-12 | $4.75 | $4.75 | 140,600 | — | — |
| 2022-01-11 | $4.87 | $4.87 | 113,200 | — | — |
| 2022-01-10 | $4.83 | $4.83 | 185,400 | — | — |
| 2022-01-07 | $4.85 | $4.85 | 110,400 | — | — |
| 2022-01-06 | $4.79 | $4.79 | 125,100 | — | — |
| 2022-01-05 | $4.73 | $4.73 | 134,400 | — | — |
| 2022-01-04 | $4.81 | $4.81 | 171,400 | — | — |
| 2022-01-03 | $4.85 | $4.85 | 149,100 | — | — |