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
- 2005-06-02 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 | $2.73 | $8.43 | 522,800 | — | — |
| 2022-12-29 | $2.76 | $8.52 | 503,100 | — | — |
| 2022-12-28 | $2.68 | $8.28 | 550,500 | — | — |
| 2022-12-27 | $2.74 | $8.46 | 453,000 | — | — |
| 2022-12-23 | $2.75 | $8.49 | 294,600 | — | — |
| 2022-12-22 | $2.74 | $8.46 | 737,500 | — | — |
| 2022-12-21 | $2.79 | $8.62 | 526,400 | — | — |
| 2022-12-20 | $2.78 | $8.58 | 1,017,600 | — | — |
| 2022-12-19 | $2.76 | $8.52 | 1,168,500 | — | — |
| 2022-12-16 | $2.78 | $8.58 | 5,710,600 | — | — |
| 2022-12-15 | $2.87 | $8.86 | 2,600,700 | — | — |
| 2022-12-14 | $2.93 | $9.05 | 1,465,800 | — | — |
| 2022-12-13 | $2.95 | $9.11 | 1,438,900 | — | — |
| 2022-12-12 | $2.96 | $9.14 | 885,300 | — | — |
| 2022-12-09 | $2.95 | $9.11 | 544,900 | — | — |
| 2022-12-08 | $2.97 | $9.17 | 604,800 | — | — |
| 2022-12-07 | $2.92 | $9.02 | 1,248,500 | — | — |
| 2022-12-06 | $2.88 | $8.89 | 858,800 | — | — |
| 2022-12-05 | $2.89 | $8.92 | 1,075,800 | — | — |
| 2022-12-02 | $3.02 | $9.33 | 1,323,300 | — | — |
| 2022-12-01 | $2.98 | $9.20 | 1,272,400 | — | — |
| 2022-11-30 | $2.92 | $9.02 | 4,815,400 | — | — |
| 2022-11-29 | $2.95 | $9.11 | 970,900 | — | — |
| 2022-11-28 | $2.91 | $8.99 | 734,800 | — | — |
| 2022-11-25 | $2.86 | $8.83 | 261,900 | — | — |
| 2022-11-23 | $2.79 | $8.62 | 569,200 | — | — |
| 2022-11-22 | $2.92 | $9.02 | 906,900 | — | — |
| 2022-11-21 | $2.93 | $9.05 | 609,800 | — | — |
| 2022-11-18 | $2.88 | $8.89 | 911,100 | — | — |
| 2022-11-17 | $2.80 | $8.65 | 467,200 | — | — |
| 2022-11-16 | $2.83 | $8.74 | 449,700 | — | — |
| 2022-11-15 | $2.94 | $9.08 | 712,200 | — | — |
| 2022-11-14 | $2.87 | $8.86 | 1,202,300 | — | — |
| 2022-11-11 | $2.88 | $8.89 | 1,651,600 | — | — |
| 2022-11-10 | $3.04 | $9.39 | 995,800 | — | — |
| 2022-11-09 | $2.79 | $8.62 | 880,000 | — | — |
| 2022-11-08 | $2.91 | $8.99 | 704,000 | — | — |
| 2022-11-07 | $2.93 | $9.05 | 868,400 | — | — |
| 2022-11-04 | $2.90 | $8.95 | 606,300 | — | — |
| 2022-11-03 | $2.78 | $8.58 | 760,100 | — | — |
| 2022-11-02 | $2.80 | $8.65 | 928,800 | — | — |
| 2022-11-01 | $2.91 | $8.99 | 860,100 | — | — |
| 2022-10-31 | $2.88 | $8.89 | 946,700 | — | — |
| 2022-10-28 | $2.84 | $8.77 | 689,000 | — | — |
| 2022-10-27 | $2.74 | $8.46 | 584,800 | — | — |
| 2022-10-26 | $2.61 | $8.06 | 762,400 | — | — |
| 2022-10-25 | $2.50 | $7.72 | 855,200 | — | — |
| 2022-10-24 | $2.43 | $7.50 | 569,800 | — | — |
| 2022-10-21 | $2.41 | $7.44 | 499,300 | — | — |
| 2022-10-20 | $2.40 | $7.41 | 579,200 | — | — |
| 2022-10-19 | $2.50 | $7.69 | 648,300 | — | — |
| 2022-10-18 | $2.55 | $7.84 | 673,200 | — | — |
| 2022-10-17 | $2.58 | $7.93 | 1,152,400 | — | — |
| 2022-10-14 | $2.51 | $7.72 | 891,800 | — | — |
| 2022-10-13 | $2.61 | $8.03 | 966,400 | — | — |
| 2022-10-12 | $2.55 | $7.84 | 692,800 | — | — |
| 2022-10-11 | $2.64 | $8.12 | 1,357,900 | — | — |
| 2022-10-10 | $2.47 | $7.60 | 731,400 | — | — |
| 2022-10-07 | $2.47 | $7.60 | 1,048,100 | — | — |
| 2022-10-06 | $2.48 | $7.63 | 855,100 | — | — |
| 2022-10-05 | $2.55 | $7.84 | 886,500 | — | — |
| 2022-10-04 | $2.69 | $8.27 | 935,500 | — | — |
| 2022-10-03 | $2.63 | $8.09 | 603,500 | — | — |
| 2022-09-30 | $2.63 | $8.09 | 1,269,300 | — | — |
| 2022-09-29 | $2.67 | $8.21 | 746,500 | — | — |
| 2022-09-28 | $2.78 | $8.55 | 778,500 | — | — |
| 2022-09-27 | $2.70 | $8.30 | 1,030,500 | — | — |
| 2022-09-26 | $2.69 | $8.27 | 965,100 | — | — |
| 2022-09-23 | $2.84 | $8.73 | 1,054,100 | — | — |
| 2022-09-22 | $2.98 | $9.16 | 770,200 | — | — |
| 2022-09-21 | $2.95 | $9.07 | 661,200 | — | — |
| 2022-09-20 | $3.07 | $9.44 | 938,700 | — | — |
| 2022-09-19 | $3.11 | $9.56 | 968,900 | — | — |
| 2022-09-16 | $3.08 | $9.47 | 2,332,300 | — | — |
| 2022-09-15 | $3.12 | $9.60 | 1,637,700 | — | — |
| 2022-09-14 | $3.05 | $9.38 | 1,424,400 | — | — |
| 2022-09-13 | $3.01 | $9.26 | 1,098,200 | — | — |
| 2022-09-12 | $3.21 | $9.87 | 716,300 | — | — |
| 2022-09-09 | $3.07 | $9.44 | 890,500 | — | — |
| 2022-09-08 | $3.08 | $9.47 | 821,800 | — | — |
| 2022-09-07 | $3.05 | $9.38 | 1,670,500 | — | — |
| 2022-09-06 | $3.10 | $9.53 | 1,220,100 | — | — |
| 2022-09-02 | $3.00 | $9.23 | 1,830,900 | — | — |
| 2022-09-01 | $2.87 | $8.83 | 1,064,100 | — | — |
| 2022-08-31 | $2.81 | $8.64 | 556,200 | — | — |
| 2022-08-30 | $2.86 | $8.80 | 770,600 | — | — |
| 2022-08-29 | $2.90 | $8.92 | 699,900 | — | — |
| 2022-08-26 | $2.95 | $9.07 | 403,900 | — | — |
| 2022-08-25 | $3.07 | $9.44 | 544,700 | — | — |
| 2022-08-24 | $3.02 | $9.29 | 416,700 | — | — |
| 2022-08-23 | $2.97 | $9.13 | 539,600 | — | — |
| 2022-08-22 | $2.94 | $9.04 | 587,300 | — | — |
| 2022-08-19 | $3.07 | $9.44 | 660,800 | — | — |
| 2022-08-18 | $3.15 | $9.69 | 339,500 | — | — |
| 2022-08-17 | $3.22 | $9.90 | 378,100 | — | — |
| 2022-08-16 | $3.27 | $10.06 | 577,800 | — | — |
| 2022-08-15 | $3.23 | $9.93 | 495,600 | — | — |
| 2022-08-12 | $3.28 | $10.09 | 462,400 | — | — |
| 2022-08-11 | $3.30 | $10.15 | 586,900 | — | — |
| 2022-08-10 | $3.25 | $10.00 | 899,700 | — | — |
| 2022-08-09 | $3.22 | $9.90 | 1,090,600 | — | — |
| 2022-08-08 | $3.33 | $10.24 | 808,800 | — | — |
| 2022-08-05 | $3.35 | $10.30 | 757,300 | — | — |
| 2022-08-04 | $3.42 | $10.52 | 790,000 | — | — |
| 2022-08-03 | $3.56 | $10.95 | 663,600 | — | — |
| 2022-08-02 | $3.73 | $11.47 | 490,200 | — | — |
| 2022-08-01 | $3.78 | $11.63 | 490,400 | — | — |
| 2022-07-29 | $3.79 | $11.66 | 1,158,800 | — | — |
| 2022-07-28 | $3.75 | $11.53 | 361,500 | — | — |
| 2022-07-27 | $3.70 | $11.38 | 367,400 | — | — |
| 2022-07-26 | $3.65 | $11.23 | 492,700 | — | — |
| 2022-07-25 | $3.72 | $11.44 | 758,800 | — | — |
| 2022-07-22 | $3.64 | $11.19 | 405,100 | — | — |
| 2022-07-21 | $3.67 | $11.29 | 679,900 | — | — |
| 2022-07-20 | $3.78 | $11.63 | 492,300 | — | — |
| 2022-07-19 | $3.80 | $11.69 | 430,500 | — | — |
| 2022-07-18 | $3.73 | $11.47 | 379,900 | — | — |
| 2022-07-15 | $3.69 | $11.32 | 578,900 | — | — |
| 2022-07-14 | $3.58 | $10.98 | 330,400 | — | — |
| 2022-07-13 | $3.65 | $11.20 | 267,100 | — | — |
| 2022-07-12 | $3.70 | $11.35 | 799,500 | — | — |
| 2022-07-11 | $3.65 | $11.20 | 311,100 | — | — |
| 2022-07-08 | $3.76 | $11.53 | 412,400 | — | — |
| 2022-07-07 | $3.78 | $11.59 | 464,400 | — | — |
| 2022-07-06 | $3.85 | $11.81 | 952,200 | — | — |
| 2022-07-05 | $4.22 | $12.94 | 514,500 | — | — |
| 2022-07-01 | $4.21 | $12.91 | 428,000 | — | — |
| 2022-06-30 | $4.17 | $12.79 | 559,500 | — | — |
| 2022-06-29 | $4.15 | $12.73 | 483,500 | — | — |
| 2022-06-28 | $4.22 | $12.94 | 712,700 | — | — |
| 2022-06-27 | $4.32 | $13.25 | 485,800 | — | — |
| 2022-06-24 | $4.46 | $13.68 | 1,340,000 | — | — |
| 2022-06-23 | $4.28 | $13.13 | 428,200 | — | — |
| 2022-06-22 | $4.17 | $12.79 | 437,500 | — | — |
| 2022-06-21 | $4.18 | $12.82 | 622,200 | — | — |
| 2022-06-17 | $4.34 | $13.31 | 4,456,900 | — | — |
| 2022-06-16 | $3.99 | $12.24 | 1,010,000 | — | — |
| 2022-06-15 | $4.06 | $12.45 | 736,100 | — | — |
| 2022-06-14 | $4.00 | $12.27 | 646,500 | — | — |
| 2022-06-13 | $3.92 | $12.02 | 432,700 | — | — |
| 2022-06-10 | $4.19 | $12.85 | 550,200 | — | — |
| 2022-06-09 | $4.22 | $12.94 | 373,400 | — | — |
| 2022-06-08 | $4.40 | $13.50 | 455,200 | — | — |
| 2022-06-07 | $4.50 | $13.80 | 243,200 | — | — |
| 2022-06-06 | $4.43 | $13.59 | 561,200 | — | — |
| 2022-06-03 | $4.35 | $13.34 | 657,400 | — | — |
| 2022-06-02 | $4.40 | $13.50 | 404,900 | — | — |
| 2022-06-01 | $4.43 | $13.59 | 428,000 | — | — |
| 2022-05-31 | $4.52 | $13.86 | 659,600 | — | — |
| 2022-05-27 | $4.56 | $13.99 | 320,100 | — | — |
| 2022-05-26 | $4.45 | $13.65 | 337,700 | — | — |
| 2022-05-25 | $4.52 | $13.86 | 327,600 | — | — |
| 2022-05-24 | $4.53 | $13.89 | 438,100 | — | — |
| 2022-05-23 | $4.45 | $13.65 | 303,700 | — | — |
| 2022-05-20 | $4.39 | $13.46 | 379,600 | — | — |
| 2022-05-19 | $4.38 | $13.43 | 607,600 | — | — |
| 2022-05-18 | $4.57 | $14.02 | 615,400 | — | — |
| 2022-05-17 | $4.68 | $14.35 | 314,700 | — | — |
| 2022-05-16 | $4.52 | $13.86 | 439,900 | — | — |
| 2022-05-13 | $4.48 | $13.74 | 578,100 | — | — |
| 2022-05-12 | $4.48 | $13.74 | 683,400 | — | — |
| 2022-05-11 | $4.38 | $13.43 | 548,000 | — | — |
| 2022-05-10 | $4.51 | $13.83 | 733,700 | — | — |
| 2022-05-09 | $4.70 | $14.42 | 1,013,300 | — | — |
| 2022-05-06 | $4.89 | $15.00 | 710,700 | — | — |
| 2022-05-05 | $4.92 | $15.09 | 508,600 | — | — |
| 2022-05-04 | $5.06 | $15.52 | 541,500 | — | — |
| 2022-05-03 | $5.14 | $15.77 | 441,700 | — | — |
| 2022-05-02 | $5.05 | $15.49 | 746,600 | — | — |
| 2022-04-29 | $5.16 | $15.83 | 589,300 | — | — |
| 2022-04-28 | $5.36 | $16.44 | 459,600 | — | — |
| 2022-04-27 | $5.19 | $15.92 | 642,900 | — | — |
| 2022-04-26 | $5.27 | $16.16 | 615,800 | — | — |
| 2022-04-25 | $5.37 | $16.47 | 538,100 | — | — |
| 2022-04-22 | $5.48 | $16.81 | 479,700 | — | — |
| 2022-04-21 | $5.55 | $17.02 | 823,700 | — | — |
| 2022-04-20 | $5.53 | $16.96 | 537,200 | — | — |
| 2022-04-19 | $5.55 | $17.02 | 595,000 | — | — |
| 2022-04-18 | $5.53 | $16.96 | 404,000 | — | — |
| 2022-04-14 | $5.54 | $16.99 | 292,300 | — | — |
| 2022-04-13 | $5.61 | $17.21 | 365,600 | — | — |
| 2022-04-12 | $5.63 | $16.99 | 424,900 | — | — |
| 2022-04-11 | $5.60 | $16.90 | 444,700 | — | — |
| 2022-04-08 | $5.63 | $16.99 | 640,500 | — | — |
| 2022-04-07 | $5.64 | $17.02 | 637,300 | — | — |
| 2022-04-06 | $5.68 | $17.14 | 704,700 | — | — |
| 2022-04-05 | $5.74 | $17.32 | 769,700 | — | — |
| 2022-04-04 | $5.92 | $17.87 | 410,600 | — | — |
| 2022-04-01 | $5.96 | $17.99 | 741,600 | — | — |
| 2022-03-31 | $5.90 | $17.81 | 699,300 | — | — |
| 2022-03-30 | $5.86 | $17.69 | 353,600 | — | — |
| 2022-03-29 | $5.96 | $17.99 | 1,497,200 | — | — |
| 2022-03-28 | $5.77 | $17.41 | 1,064,200 | — | — |
| 2022-03-25 | $5.87 | $17.72 | 671,200 | — | — |
| 2022-03-24 | $5.84 | $17.63 | 272,700 | — | — |
| 2022-03-23 | $5.75 | $17.35 | 303,300 | — | — |
| 2022-03-22 | $5.83 | $17.60 | 327,600 | — | — |
| 2022-03-21 | $5.78 | $17.44 | 346,700 | — | — |
| 2022-03-18 | $5.78 | $17.44 | 1,092,100 | — | — |
| 2022-03-17 | $5.78 | $17.44 | 519,000 | — | — |
| 2022-03-16 | $5.67 | $17.11 | 349,900 | — | — |
| 2022-03-15 | $5.65 | $17.05 | 375,000 | — | — |
| 2022-03-14 | $5.67 | $17.11 | 322,800 | — | — |
| 2022-03-11 | $5.74 | $17.32 | 304,600 | — | — |
| 2022-03-10 | $5.77 | $17.41 | 245,600 | — | — |
| 2022-03-09 | $5.80 | $17.51 | 621,500 | — | — |
| 2022-03-08 | $5.81 | $17.54 | 603,900 | — | — |
| 2022-03-07 | $5.79 | $17.47 | 371,200 | — | — |
| 2022-03-04 | $5.79 | $17.47 | 265,900 | — | — |
| 2022-03-03 | $5.82 | $17.57 | 253,800 | — | — |
| 2022-03-02 | $5.88 | $17.75 | 482,100 | — | — |
| 2022-03-01 | $5.77 | $17.41 | 642,600 | — | — |
| 2022-02-28 | $5.78 | $17.44 | 1,064,900 | — | — |
| 2022-02-25 | $5.76 | $17.38 | 722,800 | — | — |
| 2022-02-24 | $5.61 | $16.93 | 933,300 | — | — |
| 2022-02-23 | $5.65 | $17.05 | 733,400 | — | — |
| 2022-02-22 | $5.67 | $17.11 | 794,500 | — | — |
| 2022-02-18 | $5.67 | $17.11 | 622,000 | — | — |
| 2022-02-17 | $5.72 | $17.26 | 437,800 | — | — |
| 2022-02-16 | $5.66 | $17.08 | 763,400 | — | — |
| 2022-02-15 | $5.73 | $17.29 | 443,400 | — | — |
| 2022-02-14 | $5.53 | $16.69 | 443,400 | — | — |
| 2022-02-11 | $5.54 | $16.72 | 495,900 | — | — |
| 2022-02-10 | $5.38 | $16.24 | 566,200 | — | — |
| 2022-02-09 | $5.49 | $16.57 | 368,200 | — | — |
| 2022-02-08 | $5.53 | $16.69 | 348,600 | — | — |
| 2022-02-07 | $5.54 | $16.72 | 567,400 | — | — |
| 2022-02-04 | $5.54 | $16.72 | 378,500 | — | — |
| 2022-02-03 | $5.55 | $16.75 | 286,900 | — | — |
| 2022-02-02 | $5.60 | $16.90 | 331,700 | — | — |
| 2022-02-01 | $5.53 | $16.69 | 650,500 | — | — |
| 2022-01-31 | $5.55 | $16.75 | 393,500 | — | — |
| 2022-01-28 | $5.58 | $16.84 | 624,800 | — | — |
| 2022-01-27 | $5.41 | $16.33 | 384,700 | — | — |
| 2022-01-26 | $5.58 | $16.57 | 573,600 | — | — |
| 2022-01-25 | $5.79 | $17.19 | 398,300 | — | — |
| 2022-01-24 | $5.77 | $17.13 | 432,300 | — | — |
| 2022-01-21 | $5.76 | $17.10 | 416,400 | — | — |
| 2022-01-20 | $5.79 | $17.19 | 376,300 | — | — |
| 2022-01-19 | $6.00 | $17.82 | 364,800 | — | — |
| 2022-01-18 | $6.14 | $18.23 | 660,500 | — | — |
| 2022-01-14 | $6.22 | $18.47 | 401,700 | — | — |
| 2022-01-13 | $6.14 | $18.23 | 598,000 | — | — |
| 2022-01-12 | $5.95 | $17.67 | 586,800 | — | — |
| 2022-01-11 | $6.02 | $17.88 | 684,400 | — | — |
| 2022-01-10 | $6.11 | $18.14 | 701,700 | — | — |
| 2022-01-07 | $6.12 | $18.17 | 352,000 | — | — |
| 2022-01-06 | $6.13 | $18.20 | 330,500 | — | — |
| 2022-01-05 | $6.13 | $18.20 | 406,200 | — | — |
| 2022-01-04 | $6.17 | $18.32 | 489,000 | — | — |
| 2022-01-03 | $6.00 | $17.82 | 449,600 | — | — |