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
- 2005-03-23 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 | $3.90 | $7.55 | 520,800 | — | — |
| 2022-12-29 | $3.89 | $7.53 | 357,800 | — | — |
| 2022-12-28 | $3.78 | $7.32 | 414,000 | — | — |
| 2022-12-27 | $3.86 | $7.47 | 525,600 | — | — |
| 2022-12-23 | $3.99 | $7.73 | 366,400 | — | — |
| 2022-12-22 | $3.89 | $7.53 | 506,300 | — | — |
| 2022-12-21 | $4.02 | $7.78 | 999,800 | — | — |
| 2022-12-20 | $3.74 | $7.24 | 471,700 | — | — |
| 2022-12-19 | $3.65 | $7.07 | 384,500 | — | — |
| 2022-12-16 | $3.78 | $7.32 | 704,400 | — | — |
| 2022-12-15 | $3.78 | $7.32 | 620,100 | — | — |
| 2022-12-14 | $3.65 | $7.07 | 427,000 | — | — |
| 2022-12-13 | $3.64 | $7.05 | 467,200 | — | — |
| 2022-12-12 | $3.60 | $6.97 | 466,600 | — | — |
| 2022-12-09 | $3.54 | $6.85 | 614,900 | — | — |
| 2022-12-08 | $3.48 | $6.74 | 427,700 | — | — |
| 2022-12-07 | $3.36 | $6.51 | 764,100 | — | — |
| 2022-12-06 | $3.48 | $6.74 | 547,400 | — | — |
| 2022-12-05 | $3.54 | $6.85 | 660,700 | — | — |
| 2022-12-02 | $3.59 | $6.95 | 633,100 | — | — |
| 2022-12-01 | $3.51 | $6.80 | 572,900 | — | — |
| 2022-11-30 | $3.57 | $6.91 | 926,900 | — | — |
| 2022-11-29 | $3.56 | $6.89 | 912,300 | — | — |
| 2022-11-28 | $3.65 | $7.07 | 1,815,600 | — | — |
| 2022-11-25 | $3.97 | $7.69 | 1,219,300 | — | — |
| 2022-11-23 | $4.33 | $8.04 | 1,710,500 | — | — |
| 2022-11-22 | $4.29 | $7.97 | 1,145,000 | — | — |
| 2022-11-21 | $4.34 | $8.06 | 849,200 | — | — |
| 2022-11-18 | $4.30 | $7.99 | 1,013,500 | — | — |
| 2022-11-17 | $4.41 | $8.19 | 1,621,800 | — | — |
| 2022-11-16 | $4.04 | $7.51 | 961,900 | — | — |
| 2022-11-15 | $4.24 | $7.88 | 582,900 | — | — |
| 2022-11-14 | $4.35 | $8.08 | 744,800 | — | — |
| 2022-11-11 | $4.45 | $8.27 | 886,600 | — | — |
| 2022-11-10 | $4.41 | $8.19 | 687,600 | — | — |
| 2022-11-09 | $4.35 | $8.08 | 517,200 | — | — |
| 2022-11-08 | $4.44 | $8.25 | 697,000 | — | — |
| 2022-11-07 | $4.50 | $8.36 | 1,182,400 | — | — |
| 2022-11-04 | $4.30 | $7.99 | 879,400 | — | — |
| 2022-11-03 | $4.23 | $7.86 | 531,900 | — | — |
| 2022-11-02 | $4.22 | $7.84 | 481,300 | — | — |
| 2022-11-01 | $4.38 | $8.14 | 759,600 | — | — |
| 2022-10-31 | $4.32 | $8.03 | 488,600 | — | — |
| 2022-10-28 | $4.30 | $7.99 | 556,900 | — | — |
| 2022-10-27 | $4.17 | $7.75 | 508,000 | — | — |
| 2022-10-26 | $4.19 | $7.78 | 489,000 | — | — |
| 2022-10-25 | $4.24 | $7.88 | 956,600 | — | — |
| 2022-10-24 | $4.23 | $7.86 | 446,600 | — | — |
| 2022-10-21 | $4.17 | $7.75 | 608,300 | — | — |
| 2022-10-20 | $4.04 | $7.51 | 519,100 | — | — |
| 2022-10-19 | $4.16 | $7.73 | 352,600 | — | — |
| 2022-10-18 | $4.25 | $7.90 | 429,400 | — | — |
| 2022-10-17 | $4.11 | $7.64 | 578,600 | — | — |
| 2022-10-14 | $4.18 | $7.77 | 414,600 | — | — |
| 2022-10-13 | $4.11 | $7.64 | 599,500 | — | — |
| 2022-10-12 | $4.06 | $7.54 | 486,500 | — | — |
| 2022-10-11 | $3.98 | $7.39 | 501,600 | — | — |
| 2022-10-10 | $4.00 | $7.43 | 463,600 | — | — |
| 2022-10-07 | $4.17 | $7.75 | 649,200 | — | — |
| 2022-10-06 | $4.05 | $7.52 | 516,300 | — | — |
| 2022-10-05 | $4.09 | $7.60 | 442,700 | — | — |
| 2022-10-04 | $4.02 | $7.47 | 633,000 | — | — |
| 2022-10-03 | $3.91 | $7.26 | 848,200 | — | — |
| 2022-09-30 | $3.61 | $6.71 | 783,300 | — | — |
| 2022-09-29 | $3.61 | $6.71 | 1,004,700 | — | — |
| 2022-09-28 | $3.82 | $7.10 | 1,124,300 | — | — |
| 2022-09-27 | $3.97 | $7.38 | 668,800 | — | — |
| 2022-09-26 | $3.88 | $7.21 | 1,321,600 | — | — |
| 2022-09-23 | $4.22 | $7.84 | 1,212,500 | — | — |
| 2022-09-22 | $4.57 | $8.49 | 547,400 | — | — |
| 2022-09-21 | $4.64 | $8.62 | 594,700 | — | — |
| 2022-09-20 | $4.79 | $8.90 | 756,800 | — | — |
| 2022-09-19 | $4.55 | $8.45 | 636,600 | — | — |
| 2022-09-16 | $4.73 | $8.79 | 652,200 | — | — |
| 2022-09-15 | $4.95 | $9.20 | 289,300 | — | — |
| 2022-09-14 | $4.95 | $9.20 | 504,100 | — | — |
| 2022-09-13 | $5.05 | $9.38 | 569,700 | — | — |
| 2022-09-12 | $4.97 | $9.23 | 442,600 | — | — |
| 2022-09-09 | $4.91 | $9.12 | 588,200 | — | — |
| 2022-09-08 | $4.78 | $8.88 | 619,300 | — | — |
| 2022-09-07 | $4.53 | $8.42 | 481,600 | — | — |
| 2022-09-06 | $4.68 | $8.70 | 767,300 | — | — |
| 2022-09-02 | $4.82 | $8.96 | 957,800 | — | — |
| 2022-09-01 | $4.80 | $8.92 | 727,100 | — | — |
| 2022-08-31 | $4.85 | $9.01 | 688,000 | — | — |
| 2022-08-30 | $4.79 | $8.90 | 1,653,300 | — | — |
| 2022-08-29 | $5.15 | $9.57 | 765,800 | — | — |
| 2022-08-26 | $5.08 | $9.44 | 1,251,900 | — | — |
| 2022-08-25 | $5.30 | $9.85 | 711,700 | — | — |
| 2022-08-24 | $5.41 | $10.05 | 711,900 | — | — |
| 2022-08-23 | $5.45 | $10.13 | 940,200 | — | — |
| 2022-08-22 | $5.52 | $10.26 | 789,100 | — | — |
| 2022-08-19 | $5.51 | $10.24 | 736,800 | — | — |
| 2022-08-18 | $5.62 | $10.44 | 1,132,200 | — | — |
| 2022-08-17 | $5.35 | $9.94 | 1,036,900 | — | — |
| 2022-08-16 | $5.36 | $9.96 | 1,381,000 | — | — |
| 2022-08-15 | $5.48 | $10.18 | 1,819,900 | — | — |
| 2022-08-12 | $5.79 | $10.76 | 1,783,700 | — | — |
| 2022-08-11 | $5.95 | $11.05 | 1,887,900 | — | — |
| 2022-08-10 | $5.91 | $10.98 | 1,183,300 | — | — |
| 2022-08-09 | $5.91 | $10.98 | 1,824,400 | — | — |
| 2022-08-08 | $5.95 | $11.05 | 1,807,300 | — | — |
| 2022-08-05 | $6.00 | $11.15 | 2,197,400 | — | — |
| 2022-08-04 | $6.21 | $11.03 | 3,754,400 | — | — |
| 2022-08-03 | $6.16 | $10.94 | 2,542,400 | — | — |
| 2022-08-02 | $5.97 | $10.60 | 1,974,400 | — | — |
| 2022-08-01 | $6.10 | $10.83 | 1,980,700 | — | — |
| 2022-07-29 | $5.65 | $10.03 | 1,463,300 | — | — |
| 2022-07-28 | $5.45 | $9.68 | 1,010,900 | — | — |
| 2022-07-27 | $5.17 | $9.18 | 642,300 | — | — |
| 2022-07-26 | $5.03 | $8.93 | 434,800 | — | — |
| 2022-07-25 | $4.99 | $8.86 | 523,000 | — | — |
| 2022-07-22 | $4.90 | $8.70 | 625,300 | — | — |
| 2022-07-21 | $5.11 | $9.07 | 578,900 | — | — |
| 2022-07-20 | $5.09 | $9.04 | 800,100 | — | — |
| 2022-07-19 | $4.98 | $8.84 | 657,900 | — | — |
| 2022-07-18 | $4.74 | $8.42 | 792,900 | — | — |
| 2022-07-15 | $4.58 | $8.13 | 683,000 | — | — |
| 2022-07-14 | $4.36 | $7.74 | 449,700 | — | — |
| 2022-07-13 | $4.38 | $7.78 | 437,200 | — | — |
| 2022-07-12 | $4.35 | $7.72 | 485,100 | — | — |
| 2022-07-11 | $4.44 | $7.88 | 423,000 | — | — |
| 2022-07-08 | $4.53 | $8.04 | 773,800 | — | — |
| 2022-07-07 | $4.55 | $8.08 | 660,400 | — | — |
| 2022-07-06 | $4.30 | $7.64 | 1,132,500 | — | — |
| 2022-07-05 | $4.50 | $7.99 | 984,600 | — | — |
| 2022-07-01 | $4.59 | $8.15 | 1,064,800 | — | — |
| 2022-06-30 | $4.79 | $8.51 | 884,900 | — | — |
| 2022-06-29 | $4.76 | $8.45 | 842,800 | — | — |
| 2022-06-28 | $4.88 | $8.67 | 666,800 | — | — |
| 2022-06-27 | $4.85 | $8.61 | 1,099,600 | — | — |
| 2022-06-24 | $4.57 | $8.11 | 1,192,000 | — | — |
| 2022-06-23 | $4.52 | $8.03 | 1,617,300 | — | — |
| 2022-06-22 | $4.69 | $8.33 | 1,998,500 | — | — |
| 2022-06-21 | $5.17 | $9.18 | 1,651,300 | — | — |
| 2022-06-17 | $5.02 | $8.91 | 1,146,100 | — | — |
| 2022-06-16 | $5.14 | $9.13 | 1,040,400 | — | — |
| 2022-06-15 | $5.49 | $9.75 | 1,516,600 | — | — |
| 2022-06-14 | $5.25 | $9.32 | 1,317,900 | — | — |
| 2022-06-13 | $5.11 | $9.07 | 1,641,600 | — | — |
| 2022-06-10 | $5.44 | $9.66 | 1,486,000 | — | — |
| 2022-06-09 | $5.44 | $9.66 | 1,221,400 | — | — |
| 2022-06-08 | $5.72 | $10.16 | 2,767,700 | — | — |
| 2022-06-07 | $6.21 | $11.03 | 1,290,500 | — | — |
| 2022-06-06 | $6.13 | $10.88 | 1,652,700 | — | — |
| 2022-06-03 | $6.35 | $11.28 | 2,600,400 | — | — |
| 2022-06-02 | $6.54 | $11.17 | 2,608,000 | — | — |
| 2022-06-01 | $6.54 | $11.17 | 2,030,100 | — | — |
| 2022-05-31 | $6.34 | $10.83 | 3,269,000 | — | — |
| 2022-05-27 | $6.42 | $10.96 | 1,470,900 | — | — |
| 2022-05-26 | $6.25 | $10.67 | 1,462,400 | — | — |
| 2022-05-25 | $6.09 | $10.40 | 2,677,400 | — | — |
| 2022-05-24 | $6.36 | $10.86 | 3,165,200 | — | — |
| 2022-05-23 | $6.01 | $10.26 | 1,640,500 | — | — |
| 2022-05-20 | $5.64 | $9.63 | 1,398,300 | — | — |
| 2022-05-19 | $5.62 | $9.60 | 1,230,100 | — | — |
| 2022-05-18 | $5.42 | $9.26 | 970,400 | — | — |
| 2022-05-17 | $5.59 | $9.55 | 1,417,700 | — | — |
| 2022-05-16 | $5.36 | $9.15 | 907,300 | — | — |
| 2022-05-13 | $5.17 | $8.83 | 758,800 | — | — |
| 2022-05-12 | $4.88 | $8.33 | 826,600 | — | — |
| 2022-05-11 | $5.15 | $8.80 | 901,500 | — | — |
| 2022-05-10 | $5.00 | $8.54 | 627,300 | — | — |
| 2022-05-09 | $4.72 | $8.06 | 1,074,200 | — | — |
| 2022-05-06 | $5.17 | $8.83 | 739,800 | — | — |
| 2022-05-05 | $5.17 | $8.83 | 540,700 | — | — |
| 2022-05-04 | $5.36 | $9.15 | 1,048,800 | — | — |
| 2022-05-03 | $5.13 | $8.76 | 668,800 | — | — |
| 2022-05-02 | $4.77 | $8.15 | 712,900 | — | — |
| 2022-04-29 | $4.66 | $7.96 | 560,800 | — | — |
| 2022-04-28 | $4.88 | $8.33 | 508,600 | — | — |
| 2022-04-27 | $5.00 | $8.54 | 1,201,700 | — | — |
| 2022-04-26 | $4.82 | $8.23 | 991,800 | — | — |
| 2022-04-25 | $4.66 | $7.96 | 1,278,100 | — | — |
| 2022-04-22 | $5.07 | $8.66 | 1,119,800 | — | — |
| 2022-04-21 | $5.12 | $8.74 | 999,000 | — | — |
| 2022-04-20 | $5.32 | $9.09 | 782,100 | — | — |
| 2022-04-19 | $5.36 | $9.15 | 658,700 | — | — |
| 2022-04-18 | $5.30 | $9.05 | 1,146,500 | — | — |
| 2022-04-14 | $5.26 | $8.98 | 1,306,900 | — | — |
| 2022-04-13 | $4.86 | $8.30 | 607,900 | — | — |
| 2022-04-12 | $4.62 | $7.89 | 727,100 | — | — |
| 2022-04-11 | $4.56 | $7.79 | 1,347,300 | — | — |
| 2022-04-08 | $5.06 | $8.64 | 939,600 | — | — |
| 2022-04-07 | $4.80 | $8.20 | 1,198,800 | — | — |
| 2022-04-06 | $4.77 | $8.15 | 923,800 | — | — |
| 2022-04-05 | $4.87 | $8.32 | 879,300 | — | — |
| 2022-04-04 | $5.07 | $8.66 | 1,236,600 | — | — |
| 2022-04-01 | $5.24 | $8.95 | 917,200 | — | — |
| 2022-03-31 | $5.40 | $9.22 | 643,800 | — | — |
| 2022-03-30 | $5.41 | $9.24 | 1,478,200 | — | — |
| 2022-03-29 | $5.35 | $9.14 | 1,167,500 | — | — |
| 2022-03-28 | $5.31 | $9.07 | 1,029,200 | — | — |
| 2022-03-25 | $5.23 | $8.93 | 911,900 | — | — |
| 2022-03-24 | $4.98 | $8.50 | 760,200 | — | — |
| 2022-03-23 | $5.13 | $8.76 | 1,712,300 | — | — |
| 2022-03-22 | $4.88 | $8.33 | 799,800 | — | — |
| 2022-03-21 | $4.78 | $8.16 | 636,200 | — | — |
| 2022-03-18 | $4.66 | $7.96 | 815,600 | — | — |
| 2022-03-17 | $4.71 | $8.04 | 800,400 | — | — |
| 2022-03-16 | $4.40 | $7.51 | 861,400 | — | — |
| 2022-03-15 | $4.41 | $7.53 | 799,200 | — | — |
| 2022-03-14 | $4.61 | $7.87 | 1,472,900 | — | — |
| 2022-03-11 | $4.93 | $8.42 | 766,000 | — | — |
| 2022-03-10 | $5.02 | $8.57 | 793,600 | — | — |
| 2022-03-09 | $5.01 | $8.56 | 1,849,500 | — | — |
| 2022-03-08 | $5.39 | $9.20 | 1,932,500 | — | — |
| 2022-03-07 | $5.24 | $8.61 | 2,029,800 | — | — |
| 2022-03-04 | $5.00 | $8.21 | 1,040,400 | — | — |
| 2022-03-03 | $5.02 | $8.25 | 1,050,400 | — | — |
| 2022-03-02 | $5.08 | $8.34 | 1,172,400 | — | — |
| 2022-03-01 | $4.86 | $7.98 | 1,176,000 | — | — |
| 2022-02-28 | $4.98 | $8.18 | 1,507,900 | — | — |
| 2022-02-25 | $4.75 | $7.80 | 1,540,900 | — | — |
| 2022-02-24 | $4.11 | $6.75 | 892,800 | — | — |
| 2022-02-23 | $4.15 | $6.82 | 553,700 | — | — |
| 2022-02-22 | $4.35 | $7.15 | 737,700 | — | — |
| 2022-02-18 | $4.23 | $6.95 | 808,900 | — | — |
| 2022-02-17 | $4.42 | $7.26 | 701,400 | — | — |
| 2022-02-16 | $4.32 | $7.10 | 351,600 | — | — |
| 2022-02-15 | $4.29 | $7.05 | 987,000 | — | — |
| 2022-02-14 | $4.13 | $6.78 | 462,500 | — | — |
| 2022-02-11 | $4.16 | $6.83 | 716,300 | — | — |
| 2022-02-10 | $4.28 | $7.03 | 954,800 | — | — |
| 2022-02-09 | $4.14 | $6.80 | 412,400 | — | — |
| 2022-02-08 | $3.95 | $6.49 | 406,400 | — | — |
| 2022-02-07 | $3.95 | $6.49 | 384,900 | — | — |
| 2022-02-04 | $3.75 | $6.16 | 280,900 | — | — |
| 2022-02-03 | $3.76 | $6.18 | 375,500 | — | — |
| 2022-02-02 | $3.86 | $6.34 | 416,700 | — | — |
| 2022-02-01 | $3.84 | $6.31 | 567,800 | — | — |
| 2022-01-31 | $3.55 | $5.83 | 404,900 | — | — |
| 2022-01-28 | $3.62 | $5.95 | 394,300 | — | — |
| 2022-01-27 | $3.62 | $5.95 | 477,800 | — | — |
| 2022-01-26 | $3.42 | $5.62 | 674,000 | — | — |
| 2022-01-25 | $3.59 | $5.90 | 572,900 | — | — |
| 2022-01-24 | $3.56 | $5.85 | 849,200 | — | — |
| 2022-01-21 | $3.57 | $5.86 | 785,300 | — | — |
| 2022-01-20 | $3.83 | $6.29 | 448,100 | — | — |
| 2022-01-19 | $3.94 | $6.47 | 321,700 | — | — |
| 2022-01-18 | $4.02 | $6.60 | 386,100 | — | — |
| 2022-01-14 | $4.11 | $6.75 | 496,800 | — | — |
| 2022-01-13 | $4.00 | $6.57 | 468,400 | — | — |
| 2022-01-12 | $4.16 | $6.83 | 466,800 | — | — |
| 2022-01-11 | $4.15 | $6.82 | 330,700 | — | — |
| 2022-01-10 | $4.01 | $6.59 | 396,700 | — | — |
| 2022-01-07 | $4.11 | $6.75 | 390,900 | — | — |
| 2022-01-06 | $4.10 | $6.73 | 459,800 | — | — |
| 2022-01-05 | $4.06 | $6.67 | 681,500 | — | — |
| 2022-01-04 | $4.27 | $7.01 | 547,400 | — | — |
| 2022-01-03 | $4.23 | $6.95 | 1,077,000 | — | — |