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
- 1997-11-21 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 | $4.22 | $4.22 | 30,800 | — | — |
| 2022-12-29 | $4.10 | $4.10 | 41,100 | — | — |
| 2022-12-28 | $4.00 | $4.00 | 71,800 | — | — |
| 2022-12-27 | $4.00 | $4.00 | 24,000 | — | — |
| 2022-12-23 | $4.03 | $4.03 | 22,200 | — | — |
| 2022-12-22 | $4.01 | $4.01 | 54,500 | — | — |
| 2022-12-21 | $3.96 | $3.96 | 91,900 | — | — |
| 2022-12-20 | $3.97 | $3.97 | 133,700 | — | — |
| 2022-12-19 | $3.97 | $3.97 | 101,800 | — | — |
| 2022-12-16 | $4.07 | $4.07 | 70,300 | — | — |
| 2022-12-15 | $3.89 | $3.89 | 66,100 | — | — |
| 2022-12-14 | $4.00 | $4.00 | 135,600 | — | — |
| 2022-12-13 | $4.01 | $4.01 | 51,100 | — | — |
| 2022-12-12 | $4.09 | $4.09 | 58,400 | — | — |
| 2022-12-09 | $4.22 | $4.22 | 11,200 | — | — |
| 2022-12-08 | $4.30 | $4.30 | 44,100 | — | — |
| 2022-12-07 | $4.30 | $4.30 | 72,800 | — | — |
| 2022-12-06 | $4.30 | $4.30 | 22,600 | — | — |
| 2022-12-05 | $4.25 | $4.25 | 44,600 | — | — |
| 2022-12-02 | $4.40 | $4.40 | 12,700 | — | — |
| 2022-12-01 | $4.52 | $4.52 | 7,800 | — | — |
| 2022-11-30 | $4.47 | $4.47 | 27,800 | — | — |
| 2022-11-29 | $4.46 | $4.46 | 49,800 | — | — |
| 2022-11-28 | $4.52 | $4.52 | 42,900 | — | — |
| 2022-11-25 | $4.71 | $4.71 | 16,900 | — | — |
| 2022-11-23 | $4.69 | $4.69 | 12,300 | — | — |
| 2022-11-22 | $4.56 | $4.56 | 72,000 | — | — |
| 2022-11-21 | $4.50 | $4.50 | 52,600 | — | — |
| 2022-11-18 | $4.64 | $4.64 | 87,400 | — | — |
| 2022-11-17 | $4.59 | $4.59 | 10,200 | — | — |
| 2022-11-16 | $4.72 | $4.72 | 2,600 | — | — |
| 2022-11-15 | $4.82 | $4.82 | 7,100 | — | — |
| 2022-11-14 | $4.75 | $4.75 | 14,600 | — | — |
| 2022-11-11 | $4.72 | $4.72 | 7,200 | — | — |
| 2022-11-10 | $4.52 | $4.52 | 5,800 | — | — |
| 2022-11-09 | $4.34 | $4.34 | 15,100 | — | — |
| 2022-11-08 | $4.52 | $4.52 | 8,100 | — | — |
| 2022-11-07 | $4.51 | $4.51 | 27,500 | — | — |
| 2022-11-04 | $4.51 | $4.51 | 15,000 | — | — |
| 2022-11-03 | $4.45 | $4.45 | 25,500 | — | — |
| 2022-11-02 | $4.34 | $4.34 | 20,600 | — | — |
| 2022-11-01 | $4.23 | $4.23 | 28,200 | — | — |
| 2022-10-31 | $4.04 | $4.04 | 115,800 | — | — |
| 2022-10-28 | $4.40 | $4.40 | 11,700 | — | — |
| 2022-10-27 | $4.42 | $4.42 | 5,900 | — | — |
| 2022-10-26 | $4.33 | $4.33 | 158,000 | — | — |
| 2022-10-25 | $4.28 | $4.28 | 20,200 | — | — |
| 2022-10-24 | $4.25 | $4.25 | 14,200 | — | — |
| 2022-10-21 | $4.22 | $4.22 | 12,300 | — | — |
| 2022-10-20 | $4.11 | $4.11 | 10,400 | — | — |
| 2022-10-19 | $4.12 | $4.12 | 26,700 | — | — |
| 2022-10-18 | $4.11 | $4.11 | 10,400 | — | — |
| 2022-10-17 | $4.18 | $4.18 | 7,500 | — | — |
| 2022-10-14 | $4.15 | $4.15 | 31,600 | — | — |
| 2022-10-13 | $4.28 | $4.28 | 27,100 | — | — |
| 2022-10-12 | $4.25 | $4.25 | 34,900 | — | — |
| 2022-10-11 | $4.49 | $4.49 | 8,300 | — | — |
| 2022-10-10 | $4.47 | $4.47 | 3,100 | — | — |
| 2022-10-07 | $4.57 | $4.57 | 18,800 | — | — |
| 2022-10-06 | $4.54 | $4.54 | 5,800 | — | — |
| 2022-10-05 | $4.56 | $4.56 | 12,300 | — | — |
| 2022-10-04 | $4.61 | $4.61 | 18,900 | — | — |
| 2022-10-03 | $4.45 | $4.45 | 15,700 | — | — |
| 2022-09-30 | $4.41 | $4.41 | 20,600 | — | — |
| 2022-09-29 | $4.40 | $4.40 | 8,100 | — | — |
| 2022-09-28 | $4.36 | $4.36 | 12,600 | — | — |
| 2022-09-27 | $4.25 | $4.25 | 56,500 | — | — |
| 2022-09-26 | $4.31 | $4.31 | 13,200 | — | — |
| 2022-09-23 | $4.45 | $4.45 | 4,400 | — | — |
| 2022-09-22 | $4.40 | $4.40 | 2,100 | — | — |
| 2022-09-21 | $4.51 | $4.51 | 11,900 | — | — |
| 2022-09-20 | $4.52 | $4.52 | 28,300 | — | — |
| 2022-09-19 | $4.55 | $4.55 | 15,600 | — | — |
| 2022-09-16 | $4.69 | $4.69 | 21,000 | — | — |
| 2022-09-15 | $4.72 | $4.72 | 18,200 | — | — |
| 2022-09-14 | $4.90 | $4.90 | 18,500 | — | — |
| 2022-09-13 | $5.07 | $5.07 | 14,000 | — | — |
| 2022-09-12 | $5.15 | $5.15 | 14,600 | — | — |
| 2022-09-09 | $4.97 | $4.97 | 22,500 | — | — |
| 2022-09-08 | $5.08 | $5.08 | 99,700 | — | — |
| 2022-09-07 | $4.90 | $4.90 | 28,300 | — | — |
| 2022-09-06 | $4.85 | $4.85 | 11,100 | — | — |
| 2022-09-02 | $4.85 | $4.85 | 24,000 | — | — |
| 2022-09-01 | $4.80 | $4.80 | 28,600 | — | — |
| 2022-08-31 | $4.97 | $4.97 | 54,300 | — | — |
| 2022-08-30 | $4.84 | $4.84 | 25,000 | — | — |
| 2022-08-29 | $5.14 | $5.14 | 6,900 | — | — |
| 2022-08-26 | $5.19 | $5.19 | 5,900 | — | — |
| 2022-08-25 | $5.27 | $5.27 | 12,400 | — | — |
| 2022-08-24 | $5.19 | $5.19 | 22,600 | — | — |
| 2022-08-23 | $5.09 | $5.09 | 15,300 | — | — |
| 2022-08-22 | $5.00 | $5.00 | 12,400 | — | — |
| 2022-08-19 | $5.06 | $5.06 | 19,000 | — | — |
| 2022-08-18 | $5.11 | $5.11 | 29,800 | — | — |
| 2022-08-17 | $5.01 | $5.01 | 60,700 | — | — |
| 2022-08-16 | $4.73 | $4.73 | 45,800 | — | — |
| 2022-08-15 | $4.84 | $4.84 | 55,600 | — | — |
| 2022-08-12 | $4.81 | $4.81 | 42,900 | — | — |
| 2022-08-11 | $4.76 | $4.76 | 48,500 | — | — |
| 2022-08-10 | $4.70 | $4.70 | 208,400 | — | — |
| 2022-08-09 | $5.13 | $5.13 | 28,100 | — | — |
| 2022-08-08 | $4.96 | $4.96 | 11,300 | — | — |
| 2022-08-05 | $4.84 | $4.84 | 258,600 | — | — |
| 2022-08-04 | $4.73 | $4.73 | 113,500 | — | — |
| 2022-08-03 | $4.80 | $4.80 | 27,600 | — | — |
| 2022-08-02 | $4.78 | $4.78 | 185,100 | — | — |
| 2022-08-01 | $4.64 | $4.64 | 43,300 | — | — |
| 2022-07-29 | $4.73 | $4.73 | 64,500 | — | — |
| 2022-07-28 | $4.55 | $4.55 | 65,100 | — | — |
| 2022-07-27 | $4.66 | $4.66 | 54,300 | — | — |
| 2022-07-26 | $4.62 | $4.62 | 78,900 | — | — |
| 2022-07-25 | $4.60 | $4.60 | 24,700 | — | — |
| 2022-07-22 | $4.59 | $4.59 | 42,200 | — | — |
| 2022-07-21 | $4.66 | $4.66 | 107,500 | — | — |
| 2022-07-20 | $4.37 | $4.37 | 24,900 | — | — |
| 2022-07-19 | $4.45 | $4.45 | 42,500 | — | — |
| 2022-07-18 | $4.50 | $4.50 | 14,700 | — | — |
| 2022-07-15 | $4.26 | $4.26 | 28,200 | — | — |
| 2022-07-14 | $4.22 | $4.22 | 14,200 | — | — |
| 2022-07-13 | $4.25 | $4.25 | 25,000 | — | — |
| 2022-07-12 | $4.12 | $4.12 | 58,300 | — | — |
| 2022-07-11 | $4.33 | $4.33 | 77,500 | — | — |
| 2022-07-08 | $4.22 | $4.22 | 16,400 | — | — |
| 2022-07-07 | $4.21 | $4.21 | 152,800 | — | — |
| 2022-07-06 | $4.30 | $4.30 | 38,900 | — | — |
| 2022-07-05 | $4.36 | $4.36 | 47,700 | — | — |
| 2022-07-01 | $4.54 | $4.54 | 50,300 | — | — |
| 2022-06-30 | $4.74 | $4.74 | 60,600 | — | — |
| 2022-06-29 | $4.73 | $4.73 | 38,900 | — | — |
| 2022-06-28 | $4.87 | $4.87 | 17,500 | — | — |
| 2022-06-27 | $5.00 | $5.00 | 36,800 | — | — |
| 2022-06-24 | $5.10 | $5.10 | 49,700 | — | — |
| 2022-06-23 | $5.03 | $5.03 | 67,300 | — | — |
| 2022-06-22 | $5.23 | $5.23 | 18,200 | — | — |
| 2022-06-21 | $5.40 | $5.40 | 72,400 | — | — |
| 2022-06-17 | $5.37 | $5.37 | 24,700 | — | — |
| 2022-06-16 | $5.44 | $5.44 | 43,600 | — | — |
| 2022-06-15 | $5.72 | $5.72 | 41,900 | — | — |
| 2022-06-14 | $5.90 | $5.90 | 21,200 | — | — |
| 2022-06-13 | $6.02 | $6.02 | 19,800 | — | — |
| 2022-06-10 | $6.48 | $6.48 | 20,800 | — | — |
| 2022-06-09 | $6.53 | $6.53 | 83,000 | — | — |
| 2022-06-08 | $6.63 | $6.63 | 34,600 | — | — |
| 2022-06-07 | $6.49 | $6.49 | 61,300 | — | — |
| 2022-06-06 | $6.36 | $6.36 | 62,700 | — | — |
| 2022-06-03 | $6.69 | $6.69 | 45,500 | — | — |
| 2022-06-02 | $6.75 | $6.75 | 156,300 | — | — |
| 2022-06-01 | $6.37 | $6.37 | 73,300 | — | — |
| 2022-05-31 | $6.12 | $6.12 | 73,400 | — | — |
| 2022-05-27 | $5.95 | $5.95 | 156,200 | — | — |
| 2022-05-26 | $5.86 | $5.86 | 107,900 | — | — |
| 2022-05-25 | $5.87 | $5.87 | 83,000 | — | — |
| 2022-05-24 | $5.66 | $5.66 | 75,000 | — | — |
| 2022-05-23 | $5.54 | $5.54 | 38,800 | — | — |
| 2022-05-20 | $5.51 | $5.51 | 95,400 | — | — |
| 2022-05-19 | $5.35 | $5.35 | 26,000 | — | — |
| 2022-05-18 | $5.37 | $5.37 | 13,200 | — | — |
| 2022-05-17 | $5.57 | $5.57 | 151,400 | — | — |
| 2022-05-16 | $4.91 | $4.91 | 152,100 | — | — |
| 2022-05-13 | $5.16 | $5.16 | 146,000 | — | — |
| 2022-05-12 | $5.34 | $5.34 | 59,000 | — | — |
| 2022-05-11 | $5.80 | $5.80 | 187,100 | — | — |
| 2022-05-10 | $5.46 | $5.46 | 65,200 | — | — |
| 2022-05-09 | $5.37 | $5.37 | 105,200 | — | — |
| 2022-05-06 | $5.69 | $5.69 | 117,400 | — | — |
| 2022-05-05 | $6.01 | $6.01 | 35,400 | — | — |
| 2022-05-04 | $6.14 | $6.14 | 186,000 | — | — |
| 2022-05-03 | $5.75 | $5.75 | 62,300 | — | — |
| 2022-05-02 | $5.70 | $5.70 | 80,500 | — | — |
| 2022-04-29 | $5.78 | $5.78 | 22,700 | — | — |
| 2022-04-28 | $5.78 | $5.78 | 63,200 | — | — |
| 2022-04-27 | $5.76 | $5.76 | 426,600 | — | — |
| 2022-04-26 | $5.85 | $5.85 | 113,400 | — | — |
| 2022-04-25 | $6.01 | $6.01 | 167,900 | — | — |
| 2022-04-22 | $6.00 | $6.00 | 106,900 | — | — |
| 2022-04-21 | $6.09 | $6.09 | 33,700 | — | — |
| 2022-04-20 | $6.00 | $6.00 | 23,900 | — | — |
| 2022-04-19 | $5.86 | $5.86 | 183,800 | — | — |
| 2022-04-18 | $5.67 | $5.67 | 21,400 | — | — |
| 2022-04-14 | $5.89 | $5.89 | 44,100 | — | — |
| 2022-04-13 | $5.64 | $5.64 | 34,300 | — | — |
| 2022-04-12 | $5.54 | $5.54 | 41,600 | — | — |
| 2022-04-11 | $5.62 | $5.62 | 37,000 | — | — |
| 2022-04-08 | $5.76 | $5.76 | 22,400 | — | — |
| 2022-04-07 | $5.54 | $5.54 | 43,400 | — | — |
| 2022-04-06 | $5.74 | $5.74 | 25,100 | — | — |
| 2022-04-05 | $5.59 | $5.59 | 70,200 | — | — |
| 2022-04-04 | $5.51 | $5.51 | 48,100 | — | — |
| 2022-04-01 | $5.57 | $5.57 | 75,300 | — | — |
| 2022-03-31 | $5.75 | $5.75 | 24,400 | — | — |
| 2022-03-30 | $5.95 | $5.95 | 63,400 | — | — |
| 2022-03-29 | $5.99 | $5.99 | 37,900 | — | — |
| 2022-03-28 | $5.97 | $5.97 | 66,100 | — | — |
| 2022-03-25 | $6.10 | $6.10 | 37,700 | — | — |
| 2022-03-24 | $5.78 | $5.78 | 94,700 | — | — |
| 2022-03-23 | $5.97 | $5.97 | 54,500 | — | — |
| 2022-03-22 | $6.04 | $6.04 | 62,500 | — | — |
| 2022-03-21 | $5.94 | $5.94 | 256,800 | — | — |
| 2022-03-18 | $5.70 | $5.70 | 272,600 | — | — |
| 2022-03-17 | $5.63 | $5.63 | 102,600 | — | — |
| 2022-03-16 | $5.56 | $5.56 | 58,500 | — | — |
| 2022-03-15 | $5.66 | $5.66 | 47,800 | — | — |
| 2022-03-14 | $6.02 | $6.02 | 60,300 | — | — |
| 2022-03-11 | $6.45 | $6.45 | 19,100 | — | — |
| 2022-03-10 | $6.68 | $6.68 | 46,100 | — | — |
| 2022-03-09 | $6.70 | $6.70 | 24,800 | — | — |
| 2022-03-08 | $7.21 | $7.21 | 231,700 | — | — |
| 2022-03-07 | $6.27 | $6.27 | 35,800 | — | — |
| 2022-03-04 | $6.21 | $6.21 | 30,100 | — | — |
| 2022-03-03 | $6.27 | $6.27 | 67,700 | — | — |
| 2022-03-02 | $6.90 | $6.90 | 233,600 | — | — |
| 2022-03-01 | $6.12 | $6.12 | 75,700 | — | — |
| 2022-02-28 | $5.89 | $5.89 | 46,200 | — | — |
| 2022-02-25 | $5.64 | $5.64 | 23,000 | — | — |
| 2022-02-24 | $5.45 | $5.45 | 33,200 | — | — |
| 2022-02-23 | $5.47 | $5.47 | 40,600 | — | — |
| 2022-02-22 | $5.48 | $5.48 | 35,300 | — | — |
| 2022-02-18 | $5.25 | $5.25 | 47,300 | — | — |
| 2022-02-17 | $5.00 | $5.00 | 42,300 | — | — |
| 2022-02-16 | $5.30 | $5.30 | 34,600 | — | — |
| 2022-02-15 | $5.15 | $5.15 | 64,800 | — | — |
| 2022-02-14 | $5.02 | $5.02 | 63,900 | — | — |
| 2022-02-11 | $5.13 | $5.13 | 64,100 | — | — |
| 2022-02-10 | $5.25 | $5.25 | 55,300 | — | — |
| 2022-02-09 | $5.35 | $5.35 | 37,800 | — | — |
| 2022-02-08 | $5.41 | $5.41 | 51,900 | — | — |
| 2022-02-07 | $5.53 | $5.53 | 35,300 | — | — |
| 2022-02-04 | $5.91 | $5.91 | 44,300 | — | — |
| 2022-02-03 | $5.92 | $5.92 | 62,700 | — | — |
| 2022-02-02 | $6.36 | $6.36 | 118,900 | — | — |
| 2022-02-01 | $8.79 | $8.79 | 34,800 | — | — |
| 2022-01-31 | $8.75 | $8.75 | 10,600 | — | — |
| 2022-01-28 | $8.65 | $8.65 | 20,100 | — | — |
| 2022-01-27 | $8.54 | $8.54 | 18,400 | — | — |
| 2022-01-26 | $8.57 | $8.57 | 8,800 | — | — |
| 2022-01-25 | $8.33 | $8.33 | 26,600 | — | — |
| 2022-01-24 | $8.32 | $8.32 | 18,900 | — | — |
| 2022-01-21 | $7.67 | $7.67 | 10,800 | — | — |
| 2022-01-20 | $8.17 | $8.17 | 24,100 | — | — |
| 2022-01-19 | $8.40 | $8.40 | 34,800 | — | — |
| 2022-01-18 | $8.27 | $8.27 | 35,500 | — | — |
| 2022-01-14 | $8.26 | $8.26 | 44,100 | — | — |
| 2022-01-13 | $7.83 | $7.83 | 39,000 | — | — |
| 2022-01-12 | $7.91 | $7.91 | 2,200 | — | — |
| 2022-01-11 | $7.71 | $7.71 | 22,900 | — | — |
| 2022-01-10 | $7.35 | $7.35 | 23,700 | — | — |
| 2022-01-07 | $7.78 | $7.78 | 9,800 | — | — |
| 2022-01-06 | $7.77 | $7.77 | 19,700 | — | — |
| 2022-01-05 | $7.78 | $7.78 | 7,500 | — | — |
| 2022-01-04 | $7.43 | $7.43 | 15,900 | — | — |
| 2022-01-03 | $7.13 | $7.13 | 9,700 | — | — |