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
- 2011-05-16 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 | $2.68 | $10.27 | 9,600 | — | — |
| 2022-12-29 | $2.69 | $10.31 | 8,800 | — | — |
| 2022-12-28 | $2.66 | $10.19 | 8,200 | — | — |
| 2022-12-27 | $2.68 | $10.27 | 19,600 | — | — |
| 2022-12-23 | $2.62 | $10.04 | 11,000 | — | — |
| 2022-12-22 | $2.68 | $10.27 | 31,900 | — | — |
| 2022-12-21 | $2.69 | $10.31 | 26,300 | — | — |
| 2022-12-20 | $2.58 | $9.89 | 56,400 | — | — |
| 2022-12-19 | $2.47 | $9.46 | 23,600 | — | — |
| 2022-12-16 | $2.52 | $9.66 | 184,400 | — | — |
| 2022-12-15 | $2.54 | $9.73 | 154,200 | — | — |
| 2022-12-14 | $2.52 | $9.66 | 10,800 | — | — |
| 2022-12-13 | $2.54 | $9.73 | 12,100 | — | — |
| 2022-12-12 | $2.54 | $9.73 | 3,900 | — | — |
| 2022-12-09 | $2.58 | $9.89 | 17,000 | — | — |
| 2022-12-08 | $2.56 | $9.81 | 33,700 | — | — |
| 2022-12-07 | $2.55 | $9.77 | 2,700 | — | — |
| 2022-12-06 | $2.56 | $9.81 | 23,700 | — | — |
| 2022-12-05 | $2.55 | $9.77 | 31,300 | — | — |
| 2022-12-02 | $2.57 | $9.85 | 11,200 | — | — |
| 2022-12-01 | $2.55 | $9.77 | 6,600 | — | — |
| 2022-11-30 | $2.55 | $9.77 | 50,500 | — | — |
| 2022-11-29 | $2.56 | $9.81 | 4,700 | — | — |
| 2022-11-28 | $2.59 | $9.92 | 20,800 | — | — |
| 2022-11-25 | $2.60 | $9.96 | 48,400 | — | — |
| 2022-11-23 | $2.49 | $9.54 | 137,900 | — | — |
| 2022-11-22 | $2.81 | $10.77 | 156,400 | — | — |
| 2022-11-21 | $4.43 | $16.98 | 1,300 | — | — |
| 2022-11-18 | $4.50 | $17.24 | 3,400 | — | — |
| 2022-11-17 | $4.51 | $17.28 | 1,700 | — | — |
| 2022-11-16 | $4.51 | $17.28 | 2,700 | — | — |
| 2022-11-15 | $4.70 | $18.01 | 4,100 | — | — |
| 2022-11-14 | $4.50 | $17.24 | 10,800 | — | — |
| 2022-11-11 | $4.38 | $16.78 | 4,600 | — | — |
| 2022-11-10 | $4.44 | $17.01 | 1,600 | — | — |
| 2022-11-09 | $4.42 | $16.94 | 1,700 | — | — |
| 2022-11-08 | $4.69 | $17.97 | 700 | — | — |
| 2022-11-07 | $4.41 | $16.90 | 1,700 | — | — |
| 2022-11-04 | $4.41 | $16.90 | 12,300 | — | — |
| 2022-11-03 | $4.34 | $16.63 | 6,000 | — | — |
| 2022-11-02 | $4.60 | $17.63 | 8,700 | — | — |
| 2022-11-01 | $4.82 | $18.47 | 2,100 | — | — |
| 2022-10-31 | $4.55 | $17.43 | 220,600 | — | — |
| 2022-10-28 | $4.59 | $17.59 | 1,500 | — | — |
| 2022-10-27 | $4.76 | $18.24 | 3,700 | — | — |
| 2022-10-26 | $4.82 | $18.47 | 45,400 | — | — |
| 2022-10-25 | $4.42 | $16.94 | 6,300 | — | — |
| 2022-10-24 | $4.57 | $17.51 | 6,300 | — | — |
| 2022-10-21 | $4.98 | $19.08 | 18,800 | — | — |
| 2022-10-20 | $4.69 | $17.97 | 3,300 | — | — |
| 2022-10-19 | $4.67 | $17.89 | 3,000 | — | — |
| 2022-10-18 | $4.74 | $18.16 | 2,500 | — | — |
| 2022-10-17 | $4.78 | $18.32 | 2,800 | — | — |
| 2022-10-14 | $4.85 | $18.58 | 16,300 | — | — |
| 2022-10-13 | $4.80 | $18.39 | 22,300 | — | — |
| 2022-10-12 | $4.67 | $17.89 | 1,700 | — | — |
| 2022-10-11 | $4.69 | $17.97 | 10,900 | — | — |
| 2022-10-10 | $4.81 | $18.43 | 10,900 | — | — |
| 2022-10-07 | $4.77 | $18.28 | 30,600 | — | — |
| 2022-10-06 | $4.69 | $17.97 | 1,500 | — | — |
| 2022-10-05 | $4.67 | $17.89 | 2,900 | — | — |
| 2022-10-04 | $4.64 | $17.78 | 1,900 | — | — |
| 2022-10-03 | $4.78 | $18.32 | 11,500 | — | — |
| 2022-09-30 | $4.71 | $18.05 | 2,200 | — | — |
| 2022-09-29 | $4.85 | $18.58 | 1,700 | — | — |
| 2022-09-28 | $4.84 | $18.55 | 2,700 | — | — |
| 2022-09-27 | $4.75 | $18.20 | 4,100 | — | — |
| 2022-09-26 | $4.77 | $18.28 | 4,600 | — | — |
| 2022-09-23 | $4.82 | $18.47 | 27,500 | — | — |
| 2022-09-22 | $4.80 | $18.39 | 10,400 | — | — |
| 2022-09-21 | $4.86 | $18.62 | 118,200 | — | — |
| 2022-09-20 | $4.43 | $16.98 | 6,800 | — | — |
| 2022-09-19 | $4.60 | $17.63 | 6,100 | — | — |
| 2022-09-16 | $4.99 | $19.12 | 9,500 | — | — |
| 2022-09-15 | $5.03 | $19.27 | 18,400 | — | — |
| 2022-09-14 | $4.97 | $19.04 | 3,500 | — | — |
| 2022-09-13 | $4.92 | $18.85 | 3,900 | — | — |
| 2022-09-12 | $5.01 | $19.20 | 4,800 | — | — |
| 2022-09-09 | $5.00 | $19.16 | 3,000 | — | — |
| 2022-09-08 | $5.01 | $19.20 | 18,000 | — | — |
| 2022-09-07 | $4.95 | $18.97 | 3,200 | — | — |
| 2022-09-06 | $4.92 | $18.85 | 2,800 | — | — |
| 2022-09-02 | $4.90 | $18.78 | 1,200 | — | — |
| 2022-09-01 | $4.93 | $18.89 | 4,700 | — | — |
| 2022-08-31 | $4.94 | $18.93 | 3,400 | — | — |
| 2022-08-30 | $4.90 | $18.78 | 7,600 | — | — |
| 2022-08-29 | $4.86 | $18.62 | 13,700 | — | — |
| 2022-08-26 | $4.70 | $18.01 | 25,600 | — | — |
| 2022-08-25 | $5.05 | $19.35 | 27,900 | — | — |
| 2022-08-24 | $4.98 | $19.08 | 26,100 | — | — |
| 2022-08-23 | $5.06 | $19.39 | 20,000 | — | — |
| 2022-08-22 | $4.91 | $18.81 | 48,000 | — | — |
| 2022-08-19 | $4.90 | $18.78 | 55,700 | — | — |
| 2022-08-18 | $4.74 | $18.16 | 23,000 | — | — |
| 2022-08-17 | $4.79 | $18.35 | 9,900 | — | — |
| 2022-08-16 | $4.86 | $18.62 | 70,900 | — | — |
| 2022-08-15 | $4.88 | $18.70 | 45,400 | — | — |
| 2022-08-12 | $4.90 | $18.78 | 10,300 | — | — |
| 2022-08-11 | $4.93 | $18.89 | 6,200 | — | — |
| 2022-08-10 | $4.98 | $19.08 | 23,100 | — | — |
| 2022-08-09 | $4.86 | $18.62 | 6,600 | — | — |
| 2022-08-08 | $4.92 | $18.85 | 8,100 | — | — |
| 2022-08-05 | $4.79 | $18.35 | 19,400 | — | — |
| 2022-08-04 | $4.94 | $18.93 | 16,000 | — | — |
| 2022-08-03 | $5.00 | $19.16 | 30,500 | — | — |
| 2022-08-02 | $5.06 | $19.39 | 20,500 | — | — |
| 2022-08-01 | $4.97 | $19.04 | 8,300 | — | — |
| 2022-07-29 | $4.89 | $18.74 | 6,600 | — | — |
| 2022-07-28 | $4.89 | $18.74 | 40,100 | — | — |
| 2022-07-27 | $4.89 | $18.74 | 13,700 | — | — |
| 2022-07-26 | $5.10 | $19.54 | 3,000 | — | — |
| 2022-07-25 | $5.14 | $19.70 | 6,100 | — | — |
| 2022-07-22 | $4.87 | $18.66 | 29,400 | — | — |
| 2022-07-21 | $5.15 | $19.73 | 10,100 | — | — |
| 2022-07-20 | $5.33 | $20.42 | 5,900 | — | — |
| 2022-07-19 | $5.23 | $20.04 | 27,800 | — | — |
| 2022-07-18 | $5.33 | $20.42 | 449,600 | — | — |
| 2022-07-15 | $5.00 | $19.16 | 34,900 | — | — |
| 2022-07-14 | $4.96 | $19.01 | 18,700 | — | — |
| 2022-07-13 | $4.83 | $18.51 | 4,400 | — | — |
| 2022-07-12 | $4.89 | $18.74 | 16,000 | — | — |
| 2022-07-11 | $5.00 | $19.16 | 14,600 | — | — |
| 2022-07-08 | $4.93 | $18.89 | 30,100 | — | — |
| 2022-07-07 | $5.08 | $19.47 | 23,000 | — | — |
| 2022-07-06 | $4.86 | $18.62 | 5,100 | — | — |
| 2022-07-05 | $4.82 | $18.47 | 113,400 | — | — |
| 2022-07-01 | $4.85 | $18.58 | 52,200 | — | — |
| 2022-06-30 | $5.00 | $19.16 | 111,800 | — | — |
| 2022-06-29 | $4.64 | $17.78 | 136,800 | — | — |
| 2022-06-28 | $5.18 | $19.85 | 88,200 | — | — |
| 2022-06-27 | $5.22 | $20.00 | 20,500 | — | — |
| 2022-06-24 | $5.32 | $20.39 | 83,900 | — | — |
| 2022-06-23 | $5.31 | $20.35 | 56,700 | — | — |
| 2022-06-22 | $5.23 | $20.04 | 89,200 | — | — |
| 2022-06-21 | $5.31 | $20.35 | 541,700 | — | — |
| 2022-06-17 | $4.66 | $17.86 | 115,200 | — | — |
| 2022-06-16 | $4.08 | $15.63 | 75,200 | — | — |
| 2022-06-15 | $4.13 | $15.83 | 79,600 | — | — |
| 2022-06-14 | $3.98 | $15.25 | 89,000 | — | — |
| 2022-06-13 | $3.58 | $13.72 | 116,800 | — | — |
| 2022-06-10 | $3.82 | $14.64 | 84,100 | — | — |
| 2022-06-09 | $4.11 | $15.75 | 80,200 | — | — |
| 2022-06-08 | $4.28 | $16.40 | 117,700 | — | — |
| 2022-06-07 | $4.02 | $15.40 | 87,000 | — | — |
| 2022-06-06 | $4.41 | $16.90 | 961,700 | — | — |
| 2022-06-03 | $4.15 | $15.90 | 163,400 | — | — |
| 2022-06-02 | $4.19 | $16.06 | 380,900 | — | — |
| 2022-06-01 | $3.64 | $13.95 | 143,600 | — | — |
| 2022-05-31 | $3.45 | $13.22 | 459,900 | — | — |
| 2022-05-27 | $3.38 | $12.95 | 55,700 | — | — |
| 2022-05-26 | $3.47 | $13.30 | 62,900 | — | — |
| 2022-05-25 | $3.08 | $11.80 | 29,100 | — | — |
| 2022-05-24 | $2.80 | $10.73 | 166,100 | — | — |
| 2022-05-23 | $2.56 | $9.81 | 93,100 | — | — |
| 2022-05-20 | $2.70 | $10.35 | 25,867 | — | — |
| 2022-05-19 | $2.88 | $11.04 | 85,850 | — | — |
| 2022-05-18 | $2.94 | $11.27 | 70,283 | — | — |
| 2022-05-17 | $2.88 | $11.04 | 47,000 | — | — |
| 2022-05-16 | $2.76 | $10.58 | 125,150 | — | — |
| 2022-05-13 | $2.70 | $10.35 | 11,900 | — | — |
| 2022-05-12 | $2.64 | $10.12 | 25,467 | — | — |
| 2022-05-11 | $2.40 | $9.20 | 120,067 | — | — |
| 2022-05-10 | $2.64 | $10.12 | 7,733 | — | — |
| 2022-05-09 | $2.64 | $10.12 | 19,133 | — | — |
| 2022-05-06 | $3.06 | $11.73 | 4,850 | — | — |
| 2022-05-05 | $3.18 | $12.19 | 15,983 | — | — |
| 2022-05-04 | $3.24 | $12.42 | 13,017 | — | — |
| 2022-05-03 | $3.30 | $12.65 | 2,617 | — | — |
| 2022-05-02 | $3.24 | $12.42 | 21,767 | — | — |
| 2022-04-29 | $3.18 | $12.19 | 31,167 | — | — |
| 2022-04-28 | $3.00 | $11.50 | 6,433 | — | — |
| 2022-04-27 | $3.12 | $11.96 | 9,850 | — | — |
| 2022-04-26 | $3.24 | $12.42 | 7,750 | — | — |
| 2022-04-25 | $3.30 | $12.65 | 6,000 | — | — |
| 2022-04-22 | $3.30 | $12.65 | 13,783 | — | — |
| 2022-04-21 | $3.48 | $13.33 | 10,000 | — | — |
| 2022-04-20 | $3.66 | $14.02 | 20,733 | — | — |
| 2022-04-19 | $3.72 | $14.25 | 23,617 | — | — |
| 2022-04-18 | $3.54 | $13.56 | 27,167 | — | — |
| 2022-04-14 | $3.48 | $13.33 | 11,367 | — | — |
| 2022-04-13 | $3.42 | $13.10 | 6,467 | — | — |
| 2022-04-12 | $3.36 | $12.88 | 9,217 | — | — |
| 2022-04-11 | $3.36 | $12.88 | 16,533 | — | — |
| 2022-04-08 | $3.54 | $13.56 | 11,833 | — | — |
| 2022-04-07 | $3.54 | $13.56 | 19,317 | — | — |
| 2022-04-06 | $3.42 | $13.10 | 41,600 | — | — |
| 2022-04-05 | $3.48 | $13.33 | 33,167 | — | — |
| 2022-04-04 | $3.30 | $12.65 | 90,033 | — | — |
| 2022-04-01 | $3.30 | $12.65 | 33,483 | — | — |
| 2022-03-31 | $3.36 | $12.88 | 15,317 | — | — |
| 2022-03-30 | $3.36 | $12.88 | 22,067 | — | — |
| 2022-03-29 | $3.48 | $13.33 | 86,900 | — | — |
| 2022-03-28 | $3.36 | $12.88 | 6,883 | — | — |
| 2022-03-25 | $3.48 | $13.33 | 19,083 | — | — |
| 2022-03-24 | $3.54 | $13.56 | 23,417 | — | — |
| 2022-03-23 | $3.78 | $14.48 | 36,550 | — | — |
| 2022-03-22 | $3.54 | $13.56 | 30,850 | — | — |
| 2022-03-21 | $3.60 | $13.79 | 27,567 | — | — |
| 2022-03-18 | $3.60 | $13.79 | 29,450 | — | — |
| 2022-03-17 | $3.30 | $12.65 | 15,417 | — | — |
| 2022-03-16 | $3.54 | $13.56 | 35,250 | — | — |
| 2022-03-15 | $3.30 | $12.65 | 72,933 | — | — |
| 2022-03-14 | $3.30 | $12.65 | 51,533 | — | — |
| 2022-03-11 | $3.72 | $14.25 | 10,400 | — | — |
| 2022-03-10 | $3.90 | $14.94 | 7,200 | — | — |
| 2022-03-09 | $4.32 | $16.55 | 4,300 | — | — |
| 2022-03-08 | $4.08 | $15.63 | 24,633 | — | — |
| 2022-03-07 | $3.90 | $14.94 | 34,733 | — | — |
| 2022-03-04 | $4.08 | $15.63 | 7,550 | — | — |
| 2022-03-03 | $4.32 | $16.55 | 10,833 | — | — |
| 2022-03-02 | $4.44 | $17.01 | 10,667 | — | — |
| 2022-03-01 | $4.44 | $17.01 | 9,433 | — | — |
| 2022-02-28 | $4.62 | $17.70 | 8,983 | — | — |
| 2022-02-25 | $4.56 | $17.47 | 2,550 | — | — |
| 2022-02-24 | $4.38 | $16.78 | 10,533 | — | — |
| 2022-02-23 | $4.62 | $17.70 | 18,133 | — | — |
| 2022-02-22 | $4.50 | $17.24 | 8,517 | — | — |
| 2022-02-18 | $4.56 | $17.47 | 29,133 | — | — |
| 2022-02-17 | $4.86 | $18.62 | 15,467 | — | — |
| 2022-02-16 | $4.74 | $18.16 | 9,617 | — | — |
| 2022-02-15 | $4.86 | $18.62 | 5,533 | — | — |
| 2022-02-14 | $4.68 | $17.93 | 1,683 | — | — |
| 2022-02-11 | $4.86 | $18.62 | 17,600 | — | — |
| 2022-02-10 | $4.74 | $18.16 | 13,217 | — | — |
| 2022-02-09 | $4.56 | $17.47 | 19,350 | — | — |
| 2022-02-08 | $4.44 | $17.01 | 11,583 | — | — |
| 2022-02-07 | $4.62 | $17.70 | 5,900 | — | — |
| 2022-02-04 | $4.62 | $17.70 | 18,850 | — | — |
| 2022-02-03 | $4.74 | $18.16 | 14,317 | — | — |
| 2022-02-02 | $4.92 | $18.85 | 4,583 | — | — |
| 2022-02-01 | $4.74 | $18.16 | 15,117 | — | — |
| 2022-01-31 | $4.50 | $17.24 | 15,150 | — | — |
| 2022-01-28 | $4.14 | $15.86 | 2,917 | — | — |
| 2022-01-27 | $4.26 | $16.32 | 14,800 | — | — |
| 2022-01-26 | $4.38 | $16.78 | 13,100 | — | — |
| 2022-01-25 | $4.26 | $16.32 | 7,500 | — | — |
| 2022-01-24 | $4.38 | $16.78 | 69,917 | — | — |
| 2022-01-21 | $4.44 | $17.01 | 18,650 | — | — |
| 2022-01-20 | $4.74 | $18.16 | 24,600 | — | — |
| 2022-01-19 | $4.56 | $17.47 | 57,350 | — | — |
| 2022-01-18 | $4.74 | $18.16 | 21,917 | — | — |
| 2022-01-14 | $4.86 | $18.62 | 15,267 | — | — |
| 2022-01-13 | $4.98 | $19.08 | 16,467 | — | — |
| 2022-01-12 | $4.98 | $19.08 | 12,617 | — | — |
| 2022-01-11 | $4.86 | $18.62 | 10,400 | — | — |
| 2022-01-10 | $4.86 | $18.62 | 37,017 | — | — |
| 2022-01-07 | $4.98 | $19.08 | 17,000 | — | — |
| 2022-01-06 | $4.86 | $18.62 | 15,700 | — | — |
| 2022-01-05 | $4.86 | $18.62 | 22,950 | — | — |
| 2022-01-04 | $5.04 | $19.31 | 41,967 | — | — |
| 2022-01-03 | $5.28 | $20.23 | 12,750 | — | — |