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
- 2017-11-09 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 | $4.96 | $6.07 | 768,300 | — | — |
| 2022-12-29 | $5.03 | $6.15 | 586,000 | — | — |
| 2022-12-28 | $4.95 | $6.06 | 1,125,600 | — | — |
| 2022-12-27 | $5.15 | $6.30 | 1,437,500 | — | — |
| 2022-12-23 | $5.09 | $6.23 | 863,400 | — | — |
| 2022-12-22 | $5.10 | $6.24 | 1,544,400 | — | — |
| 2022-12-21 | $4.90 | $5.99 | 625,000 | — | — |
| 2022-12-20 | $4.80 | $5.87 | 821,700 | — | — |
| 2022-12-19 | $4.76 | $5.82 | 454,800 | — | — |
| 2022-12-16 | $4.76 | $5.82 | 1,069,500 | — | — |
| 2022-12-15 | $4.85 | $5.93 | 1,062,900 | — | — |
| 2022-12-14 | $4.78 | $5.85 | 654,300 | — | — |
| 2022-12-13 | $4.81 | $5.88 | 666,200 | — | — |
| 2022-12-12 | $4.87 | $5.96 | 839,000 | — | — |
| 2022-12-09 | $4.96 | $6.07 | 1,381,800 | — | — |
| 2022-12-08 | $4.87 | $5.96 | 1,829,800 | — | — |
| 2022-12-07 | $4.88 | $5.97 | 1,113,000 | — | — |
| 2022-12-06 | $4.85 | $5.93 | 1,207,200 | — | — |
| 2022-12-05 | $4.79 | $5.86 | 2,164,200 | — | — |
| 2022-12-02 | $4.85 | $5.93 | 1,601,800 | — | — |
| 2022-12-01 | $4.70 | $5.75 | 844,200 | — | — |
| 2022-11-30 | $4.67 | $5.71 | 1,487,900 | — | — |
| 2022-11-29 | $4.52 | $5.53 | 1,709,500 | — | — |
| 2022-11-28 | $4.29 | $5.25 | 855,300 | — | — |
| 2022-11-25 | $4.34 | $5.31 | 381,300 | — | — |
| 2022-11-23 | $4.45 | $5.44 | 843,600 | — | — |
| 2022-11-22 | $4.42 | $5.41 | 841,200 | — | — |
| 2022-11-21 | $4.48 | $5.48 | 654,100 | — | — |
| 2022-11-18 | $4.66 | $5.70 | 1,124,800 | — | — |
| 2022-11-17 | $4.83 | $5.91 | 1,243,600 | — | — |
| 2022-11-16 | $5.09 | $6.23 | 728,300 | — | — |
| 2022-11-15 | $5.24 | $6.41 | 1,196,400 | — | — |
| 2022-11-14 | $4.94 | $6.04 | 1,645,300 | — | — |
| 2022-11-11 | $4.79 | $5.86 | 866,900 | — | — |
| 2022-11-10 | $4.55 | $5.57 | 509,900 | — | — |
| 2022-11-09 | $4.42 | $5.41 | 415,800 | — | — |
| 2022-11-08 | $4.53 | $5.54 | 818,000 | — | — |
| 2022-11-07 | $4.71 | $5.76 | 930,800 | — | — |
| 2022-11-04 | $4.74 | $5.80 | 1,500,900 | — | — |
| 2022-11-03 | $4.44 | $5.43 | 297,200 | — | — |
| 2022-11-02 | $4.37 | $5.35 | 496,900 | — | — |
| 2022-11-01 | $4.44 | $5.43 | 543,700 | — | — |
| 2022-10-31 | $4.34 | $5.31 | 371,100 | — | — |
| 2022-10-28 | $4.33 | $5.30 | 919,100 | — | — |
| 2022-10-27 | $4.49 | $5.49 | 658,500 | — | — |
| 2022-10-26 | $4.48 | $5.48 | 654,700 | — | — |
| 2022-10-25 | $4.27 | $5.22 | 586,600 | — | — |
| 2022-10-24 | $4.26 | $5.21 | 1,719,900 | — | — |
| 2022-10-21 | $4.82 | $5.90 | 611,400 | — | — |
| 2022-10-20 | $4.86 | $5.95 | 546,100 | — | — |
| 2022-10-19 | $4.70 | $5.75 | 303,800 | — | — |
| 2022-10-18 | $4.80 | $5.87 | 516,200 | — | — |
| 2022-10-17 | $4.76 | $5.82 | 269,400 | — | — |
| 2022-10-14 | $4.69 | $5.74 | 346,300 | — | — |
| 2022-10-13 | $4.62 | $5.65 | 334,700 | — | — |
| 2022-10-12 | $4.60 | $5.63 | 342,300 | — | — |
| 2022-10-11 | $4.53 | $5.54 | 429,700 | — | — |
| 2022-10-10 | $4.61 | $5.64 | 333,700 | — | — |
| 2022-10-07 | $4.60 | $5.63 | 284,400 | — | — |
| 2022-10-06 | $4.80 | $5.87 | 263,800 | — | — |
| 2022-10-05 | $4.85 | $5.93 | 293,300 | — | — |
| 2022-10-04 | $4.70 | $5.75 | 627,700 | — | — |
| 2022-10-03 | $4.37 | $5.35 | 442,800 | — | — |
| 2022-09-30 | $4.28 | $5.24 | 339,700 | — | — |
| 2022-09-29 | $4.31 | $5.27 | 323,200 | — | — |
| 2022-09-28 | $4.39 | $5.37 | 309,300 | — | — |
| 2022-09-27 | $4.35 | $5.32 | 280,200 | — | — |
| 2022-09-26 | $4.28 | $5.24 | 360,500 | — | — |
| 2022-09-23 | $4.28 | $5.24 | 550,600 | — | — |
| 2022-09-22 | $4.48 | $5.48 | 657,800 | — | — |
| 2022-09-21 | $4.46 | $5.46 | 193,900 | — | — |
| 2022-09-20 | $4.47 | $5.47 | 203,200 | — | — |
| 2022-09-19 | $4.44 | $5.43 | 165,200 | — | — |
| 2022-09-16 | $4.48 | $5.48 | 241,800 | — | — |
| 2022-09-15 | $4.54 | $5.55 | 307,500 | — | — |
| 2022-09-14 | $4.60 | $5.63 | 267,800 | — | — |
| 2022-09-13 | $4.51 | $5.52 | 230,500 | — | — |
| 2022-09-12 | $4.67 | $5.71 | 236,100 | — | — |
| 2022-09-09 | $4.54 | $5.55 | 338,300 | — | — |
| 2022-09-08 | $4.43 | $5.42 | 570,400 | — | — |
| 2022-09-07 | $4.45 | $5.44 | 483,600 | — | — |
| 2022-09-06 | $4.46 | $5.46 | 354,800 | — | — |
| 2022-09-02 | $4.65 | $5.69 | 444,500 | — | — |
| 2022-09-01 | $4.71 | $5.76 | 377,800 | — | — |
| 2022-08-31 | $4.92 | $6.02 | 653,700 | — | — |
| 2022-08-30 | $4.92 | $6.02 | 372,000 | — | — |
| 2022-08-29 | $4.82 | $5.90 | 518,400 | — | — |
| 2022-08-26 | $4.74 | $5.80 | 1,138,800 | — | — |
| 2022-08-25 | $4.75 | $5.81 | 736,300 | — | — |
| 2022-08-24 | $4.60 | $5.63 | 351,900 | — | — |
| 2022-08-23 | $4.70 | $5.75 | 349,700 | — | — |
| 2022-08-22 | $4.45 | $5.44 | 313,900 | — | — |
| 2022-08-19 | $4.40 | $5.38 | 228,000 | — | — |
| 2022-08-18 | $4.42 | $5.41 | 202,200 | — | — |
| 2022-08-17 | $4.38 | $5.36 | 204,200 | — | — |
| 2022-08-16 | $4.43 | $5.42 | 259,400 | — | — |
| 2022-08-15 | $4.53 | $5.54 | 341,500 | — | — |
| 2022-08-12 | $4.72 | $5.77 | 282,400 | — | — |
| 2022-08-11 | $4.57 | $5.59 | 481,000 | — | — |
| 2022-08-10 | $4.42 | $5.41 | 407,500 | — | — |
| 2022-08-09 | $4.31 | $5.27 | 303,200 | — | — |
| 2022-08-08 | $4.36 | $5.33 | 324,800 | — | — |
| 2022-08-05 | $4.54 | $5.55 | 537,000 | — | — |
| 2022-08-04 | $4.59 | $5.61 | 641,800 | — | — |
| 2022-08-03 | $4.54 | $5.55 | 337,600 | — | — |
| 2022-08-02 | $4.45 | $5.44 | 654,400 | — | — |
| 2022-08-01 | $4.17 | $5.10 | 444,100 | — | — |
| 2022-07-29 | $4.19 | $5.13 | 345,000 | — | — |
| 2022-07-28 | $4.27 | $5.22 | 660,700 | — | — |
| 2022-07-27 | $4.42 | $5.41 | 822,200 | — | — |
| 2022-07-26 | $4.46 | $5.46 | 362,500 | — | — |
| 2022-07-25 | $4.60 | $5.63 | 337,800 | — | — |
| 2022-07-22 | $4.64 | $5.68 | 442,700 | — | — |
| 2022-07-21 | $4.59 | $5.61 | 662,600 | — | — |
| 2022-07-20 | $4.50 | $5.50 | 772,400 | — | — |
| 2022-07-19 | $4.66 | $5.70 | 1,088,700 | — | — |
| 2022-07-18 | $4.49 | $5.49 | 925,700 | — | — |
| 2022-07-15 | $4.56 | $5.58 | 1,062,100 | — | — |
| 2022-07-14 | $4.48 | $5.48 | 297,900 | — | — |
| 2022-07-13 | $4.81 | $5.88 | 517,500 | — | — |
| 2022-07-12 | $4.77 | $5.84 | 685,600 | — | — |
| 2022-07-11 | $4.51 | $5.52 | 587,500 | — | — |
| 2022-07-08 | $4.44 | $5.43 | 634,700 | — | — |
| 2022-07-07 | $4.82 | $5.90 | 411,800 | — | — |
| 2022-07-06 | $4.70 | $5.75 | 330,300 | — | — |
| 2022-07-05 | $4.78 | $5.85 | 350,700 | — | — |
| 2022-07-01 | $4.91 | $6.01 | 1,113,600 | — | — |
| 2022-06-30 | $4.75 | $5.81 | 392,100 | — | — |
| 2022-06-29 | $4.64 | $5.68 | 1,529,900 | — | — |
| 2022-06-28 | $4.52 | $5.53 | 503,200 | — | — |
| 2022-06-27 | $4.71 | $5.76 | 275,400 | — | — |
| 2022-06-24 | $4.75 | $5.81 | 380,800 | — | — |
| 2022-06-23 | $4.55 | $5.57 | 237,700 | — | — |
| 2022-06-22 | $4.55 | $5.57 | 331,100 | — | — |
| 2022-06-21 | $4.71 | $5.76 | 471,900 | — | — |
| 2022-06-17 | $4.51 | $5.52 | 887,300 | — | — |
| 2022-06-16 | $4.36 | $5.33 | 494,600 | — | — |
| 2022-06-15 | $4.62 | $5.65 | 407,700 | — | — |
| 2022-06-14 | $4.46 | $5.46 | 528,000 | — | — |
| 2022-06-13 | $4.18 | $5.11 | 565,600 | — | — |
| 2022-06-10 | $4.51 | $5.52 | 650,900 | — | — |
| 2022-06-09 | $4.52 | $5.53 | 539,900 | — | — |
| 2022-06-08 | $4.50 | $5.50 | 608,300 | — | — |
| 2022-06-07 | $4.26 | $5.21 | 1,002,900 | — | — |
| 2022-06-06 | $4.37 | $5.35 | 625,100 | — | — |
| 2022-06-03 | $4.01 | $4.91 | 531,900 | — | — |
| 2022-06-02 | $4.32 | $5.28 | 654,200 | — | — |
| 2022-06-01 | $4.52 | $5.53 | 1,377,800 | — | — |
| 2022-05-31 | $4.21 | $5.15 | 977,200 | — | — |
| 2022-05-27 | $4.21 | $5.15 | 321,000 | — | — |
| 2022-05-26 | $4.24 | $5.19 | 473,700 | — | — |
| 2022-05-25 | $3.79 | $4.64 | 533,100 | — | — |
| 2022-05-24 | $3.73 | $4.56 | 493,900 | — | — |
| 2022-05-23 | $3.94 | $4.82 | 469,300 | — | — |
| 2022-05-20 | $3.75 | $4.59 | 371,100 | — | — |
| 2022-05-19 | $3.99 | $4.88 | 230,400 | — | — |
| 2022-05-18 | $3.77 | $4.61 | 466,700 | — | — |
| 2022-05-17 | $3.59 | $4.39 | 655,700 | — | — |
| 2022-05-16 | $3.55 | $4.34 | 579,700 | — | — |
| 2022-05-13 | $3.61 | $4.42 | 625,600 | — | — |
| 2022-05-12 | $3.56 | $4.35 | 745,600 | — | — |
| 2022-05-11 | $3.70 | $4.53 | 798,000 | — | — |
| 2022-05-10 | $3.68 | $4.50 | 650,600 | — | — |
| 2022-05-09 | $3.56 | $4.35 | 393,600 | — | — |
| 2022-05-06 | $3.70 | $4.53 | 416,300 | — | — |
| 2022-05-05 | $3.80 | $4.65 | 470,900 | — | — |
| 2022-05-04 | $4.10 | $5.02 | 765,100 | — | — |
| 2022-05-03 | $3.79 | $4.64 | 463,900 | — | — |
| 2022-05-02 | $3.76 | $4.60 | 502,900 | — | — |
| 2022-04-29 | $3.76 | $4.60 | 510,400 | — | — |
| 2022-04-28 | $3.67 | $4.49 | 459,900 | — | — |
| 2022-04-27 | $3.64 | $4.45 | 366,400 | — | — |
| 2022-04-26 | $3.68 | $4.50 | 459,000 | — | — |
| 2022-04-25 | $3.52 | $4.31 | 510,300 | — | — |
| 2022-04-22 | $3.64 | $4.45 | 365,200 | — | — |
| 2022-04-21 | $3.62 | $4.43 | 452,000 | — | — |
| 2022-04-20 | $3.80 | $4.65 | 352,900 | — | — |
| 2022-04-19 | $3.77 | $4.61 | 269,100 | — | — |
| 2022-04-18 | $3.61 | $4.42 | 287,500 | — | — |
| 2022-04-14 | $3.71 | $4.54 | 350,500 | — | — |
| 2022-04-13 | $3.72 | $4.55 | 533,300 | — | — |
| 2022-04-12 | $3.84 | $4.70 | 754,200 | — | — |
| 2022-04-11 | $3.77 | $4.36 | 736,900 | — | — |
| 2022-04-08 | $3.90 | $4.51 | 322,500 | — | — |
| 2022-04-07 | $3.89 | $4.50 | 522,400 | — | — |
| 2022-04-06 | $3.89 | $4.50 | 782,100 | — | — |
| 2022-04-05 | $3.96 | $4.58 | 456,200 | — | — |
| 2022-04-04 | $4.26 | $4.93 | 424,300 | — | — |
| 2022-04-01 | $4.05 | $4.68 | 446,800 | — | — |
| 2022-03-31 | $3.97 | $4.59 | 553,600 | — | — |
| 2022-03-30 | $4.14 | $4.79 | 543,400 | — | — |
| 2022-03-29 | $4.24 | $4.90 | 624,400 | — | — |
| 2022-03-28 | $4.09 | $4.73 | 436,200 | — | — |
| 2022-03-25 | $4.01 | $4.64 | 621,400 | — | — |
| 2022-03-24 | $4.18 | $4.84 | 571,100 | — | — |
| 2022-03-23 | $4.29 | $4.96 | 744,500 | — | — |
| 2022-03-22 | $4.19 | $4.85 | 975,400 | — | — |
| 2022-03-21 | $3.98 | $4.60 | 867,000 | — | — |
| 2022-03-18 | $4.21 | $4.87 | 1,147,400 | — | — |
| 2022-03-17 | $4.18 | $4.84 | 1,698,900 | — | — |
| 2022-03-16 | $4.56 | $5.27 | 4,587,700 | — | — |
| 2022-03-15 | $3.20 | $3.70 | 1,591,700 | — | — |
| 2022-03-14 | $2.94 | $3.40 | 2,495,300 | — | — |
| 2022-03-11 | $3.08 | $3.56 | 1,218,400 | — | — |
| 2022-03-10 | $3.52 | $4.07 | 1,626,200 | — | — |
| 2022-03-09 | $3.70 | $4.28 | 632,400 | — | — |
| 2022-03-08 | $3.49 | $4.04 | 760,200 | — | — |
| 2022-03-07 | $3.32 | $3.84 | 1,162,400 | — | — |
| 2022-03-04 | $3.45 | $3.99 | 1,339,200 | — | — |
| 2022-03-03 | $3.79 | $4.38 | 908,100 | — | — |
| 2022-03-02 | $3.90 | $4.51 | 516,700 | — | — |
| 2022-03-01 | $3.95 | $4.57 | 685,200 | — | — |
| 2022-02-28 | $4.07 | $4.71 | 775,000 | — | — |
| 2022-02-25 | $4.19 | $4.85 | 646,100 | — | — |
| 2022-02-24 | $4.30 | $4.97 | 680,200 | — | — |
| 2022-02-23 | $4.30 | $4.97 | 531,700 | — | — |
| 2022-02-22 | $4.28 | $4.95 | 470,500 | — | — |
| 2022-02-18 | $4.39 | $5.08 | 601,400 | — | — |
| 2022-02-17 | $4.52 | $5.23 | 478,400 | — | — |
| 2022-02-16 | $4.47 | $5.17 | 296,100 | — | — |
| 2022-02-15 | $4.47 | $5.17 | 611,200 | — | — |
| 2022-02-14 | $4.27 | $4.94 | 387,700 | — | — |
| 2022-02-11 | $4.33 | $5.01 | 509,400 | — | — |
| 2022-02-10 | $4.32 | $5.00 | 422,900 | — | — |
| 2022-02-09 | $4.31 | $4.99 | 947,700 | — | — |
| 2022-02-08 | $4.09 | $4.73 | 793,600 | — | — |
| 2022-02-07 | $3.92 | $4.53 | 788,100 | — | — |
| 2022-02-04 | $4.03 | $4.66 | 663,800 | — | — |
| 2022-02-03 | $3.93 | $4.55 | 826,600 | — | — |
| 2022-02-02 | $4.02 | $4.65 | 1,073,600 | — | — |
| 2022-02-01 | $4.14 | $4.79 | 1,710,100 | — | — |
| 2022-01-31 | $3.95 | $4.57 | 2,602,500 | — | — |
| 2022-01-28 | $3.63 | $4.20 | 1,935,600 | — | — |
| 2022-01-27 | $3.66 | $4.23 | 2,527,000 | — | — |
| 2022-01-26 | $3.96 | $4.58 | 1,969,000 | — | — |
| 2022-01-25 | $4.10 | $4.74 | 1,224,800 | — | — |
| 2022-01-24 | $4.16 | $4.81 | 1,554,700 | — | — |
| 2022-01-21 | $4.43 | $5.12 | 788,200 | — | — |
| 2022-01-20 | $4.56 | $5.27 | 1,414,600 | — | — |
| 2022-01-19 | $4.47 | $5.17 | 924,100 | — | — |
| 2022-01-18 | $4.50 | $5.21 | 741,500 | — | — |
| 2022-01-14 | $4.58 | $5.30 | 927,700 | — | — |
| 2022-01-13 | $4.67 | $5.40 | 867,500 | — | — |
| 2022-01-12 | $4.84 | $5.60 | 1,337,400 | — | — |
| 2022-01-11 | $4.66 | $5.39 | 1,146,800 | — | — |
| 2022-01-10 | $4.68 | $5.41 | 1,215,700 | — | — |
| 2022-01-07 | $4.69 | $5.43 | 2,250,400 | — | — |
| 2022-01-06 | $4.76 | $5.51 | 1,383,500 | — | — |
| 2022-01-05 | $4.63 | $5.36 | 1,235,700 | — | — |
| 2022-01-04 | $4.88 | $5.65 | 1,212,300 | — | — |
| 2022-01-03 | $5.03 | $5.82 | 432,800 | — | — |