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
- 2000-08-02 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 | $4.80 | $7.38 | 152,700 | — | — |
| 2022-12-29 | $4.77 | $7.33 | 93,800 | — | — |
| 2022-12-28 | $4.66 | $7.16 | 122,800 | — | — |
| 2022-12-27 | $4.78 | $7.35 | 138,200 | — | — |
| 2022-12-23 | $4.79 | $7.36 | 281,200 | — | — |
| 2022-12-22 | $4.69 | $7.21 | 499,100 | — | — |
| 2022-12-21 | $4.87 | $7.48 | 137,700 | — | — |
| 2022-12-20 | $4.80 | $7.38 | 245,600 | — | — |
| 2022-12-19 | $4.87 | $7.48 | 175,100 | — | — |
| 2022-12-16 | $5.05 | $7.76 | 376,700 | — | — |
| 2022-12-15 | $5.14 | $7.90 | 122,600 | — | — |
| 2022-12-14 | $5.43 | $8.35 | 190,400 | — | — |
| 2022-12-13 | $5.51 | $8.43 | 298,600 | — | — |
| 2022-12-12 | $5.27 | $8.06 | 184,800 | — | — |
| 2022-12-09 | $5.28 | $8.08 | 175,000 | — | — |
| 2022-12-08 | $5.27 | $8.06 | 191,400 | — | — |
| 2022-12-07 | $5.27 | $8.06 | 231,100 | — | — |
| 2022-12-06 | $5.30 | $8.11 | 334,900 | — | — |
| 2022-12-05 | $5.40 | $8.26 | 209,500 | — | — |
| 2022-12-02 | $5.49 | $8.40 | 208,600 | — | — |
| 2022-12-01 | $5.58 | $8.54 | 219,400 | — | — |
| 2022-11-30 | $5.56 | $8.51 | 270,800 | — | — |
| 2022-11-29 | $5.47 | $8.37 | 206,300 | — | — |
| 2022-11-28 | $5.54 | $8.48 | 221,300 | — | — |
| 2022-11-25 | $5.71 | $8.74 | 51,400 | — | — |
| 2022-11-23 | $5.64 | $8.63 | 198,900 | — | — |
| 2022-11-22 | $5.39 | $8.25 | 146,300 | — | — |
| 2022-11-21 | $5.23 | $8.00 | 146,000 | — | — |
| 2022-11-18 | $5.24 | $8.02 | 132,900 | — | — |
| 2022-11-17 | $5.29 | $8.09 | 189,200 | — | — |
| 2022-11-16 | $5.38 | $8.23 | 142,300 | — | — |
| 2022-11-15 | $5.51 | $8.43 | 159,700 | — | — |
| 2022-11-14 | $5.43 | $8.31 | 210,700 | — | — |
| 2022-11-11 | $5.62 | $8.60 | 302,700 | — | — |
| 2022-11-10 | $5.39 | $8.25 | 145,300 | — | — |
| 2022-11-09 | $4.96 | $7.59 | 119,200 | — | — |
| 2022-11-08 | $5.05 | $7.73 | 265,500 | — | — |
| 2022-11-07 | $5.29 | $8.09 | 145,500 | — | — |
| 2022-11-04 | $5.13 | $7.85 | 168,900 | — | — |
| 2022-11-03 | $4.69 | $7.18 | 363,500 | — | — |
| 2022-11-02 | $4.74 | $7.25 | 235,400 | — | — |
| 2022-11-01 | $4.91 | $7.51 | 258,800 | — | — |
| 2022-10-31 | $4.68 | $7.16 | 137,300 | — | — |
| 2022-10-28 | $4.64 | $7.10 | 111,600 | — | — |
| 2022-10-27 | $4.44 | $6.79 | 133,800 | — | — |
| 2022-10-26 | $4.53 | $6.93 | 105,900 | — | — |
| 2022-10-25 | $4.57 | $6.99 | 180,900 | — | — |
| 2022-10-24 | $4.40 | $6.73 | 120,100 | — | — |
| 2022-10-21 | $4.41 | $6.75 | 102,100 | — | — |
| 2022-10-20 | $4.31 | $6.59 | 131,500 | — | — |
| 2022-10-19 | $4.31 | $6.59 | 114,800 | — | — |
| 2022-10-18 | $4.39 | $6.72 | 110,800 | — | — |
| 2022-10-17 | $4.36 | $6.67 | 196,400 | — | — |
| 2022-10-14 | $4.09 | $6.26 | 85,000 | — | — |
| 2022-10-13 | $4.28 | $6.55 | 209,200 | — | — |
| 2022-10-12 | $4.08 | $6.24 | 141,900 | — | — |
| 2022-10-11 | $4.11 | $6.29 | 112,200 | — | — |
| 2022-10-10 | $4.10 | $6.27 | 120,600 | — | — |
| 2022-10-07 | $4.09 | $6.26 | 149,200 | — | — |
| 2022-10-06 | $4.18 | $6.39 | 117,300 | — | — |
| 2022-10-05 | $4.22 | $6.46 | 103,900 | — | — |
| 2022-10-04 | $4.33 | $6.62 | 143,900 | — | — |
| 2022-10-03 | $4.16 | $6.36 | 241,000 | — | — |
| 2022-09-30 | $3.97 | $6.07 | 295,700 | — | — |
| 2022-09-29 | $4.15 | $6.35 | 280,800 | — | — |
| 2022-09-28 | $4.16 | $6.36 | 224,300 | — | — |
| 2022-09-27 | $4.08 | $6.24 | 174,600 | — | — |
| 2022-09-26 | $4.13 | $6.32 | 166,200 | — | — |
| 2022-09-23 | $4.22 | $6.46 | 203,000 | — | — |
| 2022-09-22 | $4.35 | $6.65 | 153,300 | — | — |
| 2022-09-21 | $4.40 | $6.73 | 130,500 | — | — |
| 2022-09-20 | $4.56 | $6.98 | 146,300 | — | — |
| 2022-09-19 | $4.64 | $7.10 | 121,300 | — | — |
| 2022-09-16 | $4.64 | $7.10 | 564,200 | — | — |
| 2022-09-15 | $4.62 | $7.07 | 260,500 | — | — |
| 2022-09-14 | $4.65 | $7.11 | 238,000 | — | — |
| 2022-09-13 | $4.72 | $7.18 | 252,900 | — | — |
| 2022-09-12 | $5.03 | $7.65 | 236,800 | — | — |
| 2022-09-09 | $5.05 | $7.68 | 240,500 | — | — |
| 2022-09-08 | $4.74 | $7.21 | 222,200 | — | — |
| 2022-09-07 | $4.93 | $7.50 | 192,500 | — | — |
| 2022-09-06 | $4.89 | $7.44 | 293,300 | — | — |
| 2022-09-02 | $4.84 | $7.37 | 162,700 | — | — |
| 2022-09-01 | $4.93 | $7.50 | 185,700 | — | — |
| 2022-08-31 | $5.08 | $7.73 | 158,200 | — | — |
| 2022-08-30 | $5.15 | $7.84 | 153,200 | — | — |
| 2022-08-29 | $5.29 | $8.05 | 184,600 | — | — |
| 2022-08-26 | $5.35 | $8.14 | 193,000 | — | — |
| 2022-08-25 | $5.69 | $8.66 | 236,500 | — | — |
| 2022-08-24 | $5.52 | $8.40 | 126,300 | — | — |
| 2022-08-23 | $5.35 | $8.14 | 233,800 | — | — |
| 2022-08-22 | $5.39 | $8.20 | 250,500 | — | — |
| 2022-08-19 | $5.80 | $8.83 | 269,400 | — | — |
| 2022-08-18 | $5.90 | $8.98 | 223,600 | — | — |
| 2022-08-17 | $5.86 | $8.92 | 274,700 | — | — |
| 2022-08-16 | $5.95 | $9.05 | 245,600 | — | — |
| 2022-08-15 | $5.72 | $8.70 | 209,000 | — | — |
| 2022-08-12 | $5.77 | $8.78 | 212,700 | — | — |
| 2022-08-11 | $5.58 | $8.49 | 233,000 | — | — |
| 2022-08-10 | $5.53 | $8.42 | 227,800 | — | — |
| 2022-08-09 | $5.21 | $7.93 | 172,700 | — | — |
| 2022-08-08 | $5.24 | $7.97 | 245,900 | — | — |
| 2022-08-05 | $5.17 | $7.87 | 205,600 | — | — |
| 2022-08-04 | $5.30 | $8.07 | 431,900 | — | — |
| 2022-08-03 | $5.31 | $8.08 | 172,700 | — | — |
| 2022-08-02 | $5.18 | $7.88 | 200,100 | — | — |
| 2022-08-01 | $5.26 | $8.00 | 219,700 | — | — |
| 2022-07-29 | $5.36 | $8.16 | 295,100 | — | — |
| 2022-07-28 | $5.23 | $7.96 | 106,600 | — | — |
| 2022-07-27 | $5.27 | $8.02 | 131,200 | — | — |
| 2022-07-26 | $5.05 | $7.68 | 139,000 | — | — |
| 2022-07-25 | $5.11 | $7.78 | 120,800 | — | — |
| 2022-07-22 | $5.06 | $7.70 | 153,300 | — | — |
| 2022-07-21 | $5.08 | $7.73 | 226,600 | — | — |
| 2022-07-20 | $5.05 | $7.68 | 237,600 | — | — |
| 2022-07-19 | $4.86 | $7.40 | 240,000 | — | — |
| 2022-07-18 | $4.58 | $6.97 | 75,900 | — | — |
| 2022-07-15 | $4.58 | $6.97 | 142,400 | — | — |
| 2022-07-14 | $4.43 | $6.74 | 182,800 | — | — |
| 2022-07-13 | $4.48 | $6.82 | 192,700 | — | — |
| 2022-07-12 | $4.35 | $6.62 | 214,600 | — | — |
| 2022-07-11 | $4.40 | $6.70 | 126,000 | — | — |
| 2022-07-08 | $4.60 | $7.00 | 180,900 | — | — |
| 2022-07-07 | $4.63 | $7.05 | 195,200 | — | — |
| 2022-07-06 | $4.39 | $6.68 | 128,000 | — | — |
| 2022-07-05 | $4.46 | $6.79 | 251,700 | — | — |
| 2022-07-01 | $4.56 | $6.94 | 231,900 | — | — |
| 2022-06-30 | $4.56 | $6.94 | 242,100 | — | — |
| 2022-06-29 | $4.60 | $7.00 | 191,900 | — | — |
| 2022-06-28 | $4.68 | $7.12 | 347,000 | — | — |
| 2022-06-27 | $4.67 | $7.11 | 305,700 | — | — |
| 2022-06-24 | $4.74 | $7.21 | 1,286,400 | — | — |
| 2022-06-23 | $4.61 | $7.02 | 252,900 | — | — |
| 2022-06-22 | $4.69 | $7.14 | 210,900 | — | — |
| 2022-06-21 | $4.70 | $7.15 | 242,900 | — | — |
| 2022-06-17 | $4.68 | $7.12 | 621,200 | — | — |
| 2022-06-16 | $4.71 | $7.17 | 272,300 | — | — |
| 2022-06-15 | $4.88 | $7.43 | 242,100 | — | — |
| 2022-06-14 | $4.77 | $7.22 | 350,900 | — | — |
| 2022-06-13 | $4.86 | $7.36 | 286,800 | — | — |
| 2022-06-10 | $5.02 | $7.60 | 329,800 | — | — |
| 2022-06-09 | $5.12 | $7.75 | 213,200 | — | — |
| 2022-06-08 | $5.16 | $7.81 | 227,800 | — | — |
| 2022-06-07 | $5.25 | $7.95 | 154,800 | — | — |
| 2022-06-06 | $5.17 | $7.83 | 201,900 | — | — |
| 2022-06-03 | $5.22 | $7.90 | 153,700 | — | — |
| 2022-06-02 | $5.20 | $7.87 | 213,200 | — | — |
| 2022-06-01 | $5.12 | $7.75 | 337,200 | — | — |
| 2022-05-31 | $5.23 | $7.92 | 281,600 | — | — |
| 2022-05-27 | $4.99 | $7.55 | 214,600 | — | — |
| 2022-05-26 | $5.13 | $7.77 | 169,800 | — | — |
| 2022-05-25 | $4.91 | $7.43 | 190,600 | — | — |
| 2022-05-24 | $4.79 | $7.25 | 248,100 | — | — |
| 2022-05-23 | $4.93 | $7.46 | 249,400 | — | — |
| 2022-05-20 | $4.97 | $7.52 | 336,300 | — | — |
| 2022-05-19 | $4.85 | $7.34 | 568,200 | — | — |
| 2022-05-18 | $5.00 | $7.57 | 411,800 | — | — |
| 2022-05-17 | $4.95 | $7.49 | 345,700 | — | — |
| 2022-05-16 | $4.66 | $7.05 | 235,100 | — | — |
| 2022-05-13 | $4.65 | $7.04 | 374,700 | — | — |
| 2022-05-12 | $4.49 | $6.80 | 360,700 | — | — |
| 2022-05-11 | $4.24 | $6.42 | 237,600 | — | — |
| 2022-05-10 | $4.55 | $6.89 | 277,500 | — | — |
| 2022-05-09 | $4.47 | $6.77 | 495,200 | — | — |
| 2022-05-06 | $4.44 | $6.72 | 568,300 | — | — |
| 2022-05-05 | $5.14 | $7.78 | 227,100 | — | — |
| 2022-05-04 | $5.29 | $8.01 | 406,800 | — | — |
| 2022-05-03 | $5.14 | $7.78 | 497,400 | — | — |
| 2022-05-02 | $5.30 | $8.02 | 245,700 | — | — |
| 2022-04-29 | $5.17 | $7.83 | 338,300 | — | — |
| 2022-04-28 | $5.24 | $7.93 | 221,800 | — | — |
| 2022-04-27 | $5.14 | $7.78 | 226,500 | — | — |
| 2022-04-26 | $5.11 | $7.74 | 341,600 | — | — |
| 2022-04-25 | $5.35 | $8.10 | 358,200 | — | — |
| 2022-04-22 | $5.40 | $8.17 | 357,700 | — | — |
| 2022-04-21 | $5.59 | $8.46 | 209,000 | — | — |
| 2022-04-20 | $5.66 | $8.57 | 201,700 | — | — |
| 2022-04-19 | $5.65 | $8.55 | 251,600 | — | — |
| 2022-04-18 | $5.74 | $8.69 | 229,000 | — | — |
| 2022-04-14 | $5.53 | $8.37 | 408,200 | — | — |
| 2022-04-13 | $5.59 | $8.46 | 366,600 | — | — |
| 2022-04-12 | $5.50 | $8.33 | 350,900 | — | — |
| 2022-04-11 | $5.48 | $8.30 | 488,300 | — | — |
| 2022-04-08 | $5.77 | $8.73 | 460,100 | — | — |
| 2022-04-07 | $6.08 | $9.20 | 533,200 | — | — |
| 2022-04-06 | $6.25 | $9.46 | 470,600 | — | — |
| 2022-04-05 | $6.39 | $9.67 | 381,100 | — | — |
| 2022-04-04 | $6.51 | $9.85 | 427,800 | — | — |
| 2022-04-01 | $6.50 | $9.84 | 533,200 | — | — |
| 2022-03-31 | $6.41 | $9.70 | 347,900 | — | — |
| 2022-03-30 | $6.28 | $9.51 | 264,400 | — | — |
| 2022-03-29 | $6.49 | $9.82 | 391,500 | — | — |
| 2022-03-28 | $6.42 | $9.72 | 460,900 | — | — |
| 2022-03-25 | $6.50 | $9.84 | 569,000 | — | — |
| 2022-03-24 | $6.38 | $9.66 | 891,700 | — | — |
| 2022-03-23 | $6.31 | $9.55 | 454,400 | — | — |
| 2022-03-22 | $6.43 | $9.73 | 335,000 | — | — |
| 2022-03-21 | $6.29 | $9.52 | 385,200 | — | — |
| 2022-03-18 | $6.45 | $9.76 | 833,200 | — | — |
| 2022-03-17 | $6.58 | $9.96 | 323,700 | — | — |
| 2022-03-16 | $6.58 | $9.96 | 537,600 | — | — |
| 2022-03-15 | $6.22 | $9.42 | 305,000 | — | — |
| 2022-03-14 | $6.07 | $9.15 | 322,600 | — | — |
| 2022-03-11 | $6.02 | $9.08 | 286,100 | — | — |
| 2022-03-10 | $6.17 | $9.30 | 302,900 | — | — |
| 2022-03-09 | $6.25 | $9.42 | 460,700 | — | — |
| 2022-03-08 | $6.21 | $9.36 | 829,000 | — | — |
| 2022-03-07 | $5.99 | $9.03 | 503,600 | — | — |
| 2022-03-04 | $6.35 | $9.57 | 773,200 | — | — |
| 2022-03-03 | $6.42 | $9.68 | 315,900 | — | — |
| 2022-03-02 | $6.62 | $9.98 | 388,400 | — | — |
| 2022-03-01 | $6.21 | $9.36 | 263,800 | — | — |
| 2022-02-28 | $6.40 | $9.65 | 319,100 | — | — |
| 2022-02-25 | $6.40 | $9.65 | 252,200 | — | — |
| 2022-02-24 | $6.20 | $9.35 | 394,700 | — | — |
| 2022-02-23 | $6.07 | $9.15 | 314,300 | — | — |
| 2022-02-22 | $6.19 | $9.33 | 435,900 | — | — |
| 2022-02-18 | $6.16 | $9.29 | 345,800 | — | — |
| 2022-02-17 | $6.37 | $9.60 | 354,400 | — | — |
| 2022-02-16 | $6.56 | $9.89 | 291,300 | — | — |
| 2022-02-15 | $6.45 | $9.72 | 208,800 | — | — |
| 2022-02-14 | $6.25 | $9.42 | 357,100 | — | — |
| 2022-02-11 | $6.24 | $9.41 | 218,500 | — | — |
| 2022-02-10 | $6.38 | $9.62 | 394,400 | — | — |
| 2022-02-09 | $6.41 | $9.66 | 251,500 | — | — |
| 2022-02-08 | $6.21 | $9.36 | 205,200 | — | — |
| 2022-02-07 | $6.03 | $9.09 | 306,800 | — | — |
| 2022-02-04 | $6.11 | $9.21 | 701,000 | — | — |
| 2022-02-03 | $5.82 | $8.77 | 233,900 | — | — |
| 2022-02-02 | $5.87 | $8.85 | 314,800 | — | — |
| 2022-02-01 | $5.93 | $8.94 | 365,400 | — | — |
| 2022-01-31 | $6.06 | $9.14 | 398,100 | — | — |
| 2022-01-28 | $5.79 | $8.73 | 305,700 | — | — |
| 2022-01-27 | $5.59 | $8.43 | 306,100 | — | — |
| 2022-01-26 | $5.62 | $8.47 | 388,900 | — | — |
| 2022-01-25 | $5.77 | $8.70 | 309,700 | — | — |
| 2022-01-24 | $5.75 | $8.67 | 676,300 | — | — |
| 2022-01-21 | $5.64 | $8.50 | 583,100 | — | — |
| 2022-01-20 | $5.65 | $8.52 | 359,000 | — | — |
| 2022-01-19 | $5.92 | $8.92 | 347,900 | — | — |
| 2022-01-18 | $5.97 | $9.00 | 512,900 | — | — |
| 2022-01-14 | $6.25 | $9.42 | 284,200 | — | — |
| 2022-01-13 | $6.35 | $9.57 | 389,000 | — | — |
| 2022-01-12 | $6.29 | $9.48 | 479,400 | — | — |
| 2022-01-11 | $6.22 | $9.38 | 316,900 | — | — |
| 2022-01-10 | $6.26 | $9.44 | 319,400 | — | — |
| 2022-01-07 | $6.31 | $9.51 | 281,800 | — | — |
| 2022-01-06 | $6.45 | $9.72 | 629,400 | — | — |
| 2022-01-05 | $6.24 | $9.41 | 501,400 | — | — |
| 2022-01-04 | $6.58 | $9.92 | 351,500 | — | — |
| 2022-01-03 | $6.84 | $10.31 | 466,700 | — | — |