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
- 2011-01-27 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 | $5.12 | $16.69 | 41,300 | — | — |
| 2022-12-29 | $5.06 | $16.49 | 51,000 | — | — |
| 2022-12-28 | $5.03 | $16.39 | 59,900 | — | — |
| 2022-12-27 | $5.08 | $16.56 | 75,100 | — | — |
| 2022-12-23 | $5.02 | $16.36 | 55,100 | — | — |
| 2022-12-22 | $5.00 | $16.30 | 52,000 | — | — |
| 2022-12-21 | $5.08 | $16.56 | 31,400 | — | — |
| 2022-12-20 | $5.08 | $16.56 | 56,100 | — | — |
| 2022-12-19 | $5.01 | $16.33 | 39,900 | — | — |
| 2022-12-16 | $5.05 | $16.46 | 35,000 | — | — |
| 2022-12-15 | $5.08 | $16.56 | 86,100 | — | — |
| 2022-12-14 | $5.12 | $16.69 | 23,700 | — | — |
| 2022-12-13 | $5.12 | $16.69 | 170,200 | — | — |
| 2022-12-12 | $5.02 | $16.36 | 104,900 | — | — |
| 2022-12-09 | $5.03 | $16.39 | 143,400 | — | — |
| 2022-12-08 | $5.08 | $16.56 | 44,300 | — | — |
| 2022-12-07 | $5.13 | $16.62 | 99,000 | — | — |
| 2022-12-06 | $5.00 | $16.20 | 95,700 | — | — |
| 2022-12-05 | $4.98 | $16.14 | 75,000 | — | — |
| 2022-12-02 | $5.07 | $16.43 | 50,400 | — | — |
| 2022-12-01 | $5.12 | $16.59 | 111,300 | — | — |
| 2022-11-30 | $4.98 | $16.14 | 86,600 | — | — |
| 2022-11-29 | $4.95 | $16.04 | 184,800 | — | — |
| 2022-11-28 | $4.85 | $15.72 | 47,500 | — | — |
| 2022-11-25 | $4.92 | $15.94 | 7,700 | — | — |
| 2022-11-23 | $4.90 | $15.88 | 48,700 | — | — |
| 2022-11-22 | $4.89 | $15.84 | 77,300 | — | — |
| 2022-11-21 | $4.83 | $15.65 | 89,300 | — | — |
| 2022-11-18 | $4.80 | $15.55 | 21,900 | — | — |
| 2022-11-17 | $4.78 | $15.49 | 36,100 | — | — |
| 2022-11-16 | $4.80 | $15.55 | 70,200 | — | — |
| 2022-11-15 | $4.79 | $15.52 | 70,700 | — | — |
| 2022-11-14 | $4.73 | $15.33 | 83,300 | — | — |
| 2022-11-11 | $4.79 | $15.42 | 102,200 | — | — |
| 2022-11-10 | $4.71 | $15.17 | 67,400 | — | — |
| 2022-11-09 | $4.59 | $14.78 | 60,300 | — | — |
| 2022-11-08 | $4.65 | $14.97 | 100,300 | — | — |
| 2022-11-07 | $4.57 | $14.72 | 58,000 | — | — |
| 2022-11-04 | $4.58 | $14.75 | 100,700 | — | — |
| 2022-11-03 | $4.48 | $14.43 | 69,800 | — | — |
| 2022-11-02 | $4.46 | $14.36 | 61,000 | — | — |
| 2022-11-01 | $4.54 | $14.62 | 34,500 | — | — |
| 2022-10-31 | $4.49 | $14.46 | 71,400 | — | — |
| 2022-10-28 | $4.44 | $14.30 | 41,800 | — | — |
| 2022-10-27 | $4.44 | $14.30 | 45,600 | — | — |
| 2022-10-26 | $4.42 | $14.23 | 73,000 | — | — |
| 2022-10-25 | $4.44 | $14.30 | 79,300 | — | — |
| 2022-10-24 | $4.31 | $13.88 | 73,600 | — | — |
| 2022-10-21 | $4.33 | $13.94 | 52,000 | — | — |
| 2022-10-20 | $4.25 | $13.68 | 50,000 | — | — |
| 2022-10-19 | $4.24 | $13.65 | 114,800 | — | — |
| 2022-10-18 | $4.27 | $13.75 | 38,300 | — | — |
| 2022-10-17 | $4.25 | $13.68 | 92,200 | — | — |
| 2022-10-14 | $4.24 | $13.65 | 37,800 | — | — |
| 2022-10-13 | $4.38 | $14.01 | 34,400 | — | — |
| 2022-10-12 | $4.36 | $13.94 | 22,400 | — | — |
| 2022-10-11 | $4.37 | $13.97 | 34,200 | — | — |
| 2022-10-10 | $4.40 | $14.07 | 59,200 | — | — |
| 2022-10-07 | $4.43 | $14.17 | 46,500 | — | — |
| 2022-10-06 | $4.48 | $14.33 | 45,600 | — | — |
| 2022-10-05 | $4.47 | $14.29 | 51,100 | — | — |
| 2022-10-04 | $4.44 | $14.20 | 145,100 | — | — |
| 2022-10-03 | $4.31 | $13.78 | 106,200 | — | — |
| 2022-09-30 | $4.12 | $13.18 | 431,100 | — | — |
| 2022-09-29 | $4.26 | $13.62 | 39,500 | — | — |
| 2022-09-28 | $4.28 | $13.69 | 23,400 | — | — |
| 2022-09-27 | $4.18 | $13.37 | 86,000 | — | — |
| 2022-09-26 | $4.15 | $13.27 | 172,500 | — | — |
| 2022-09-23 | $4.27 | $13.66 | 113,400 | — | — |
| 2022-09-22 | $4.46 | $14.26 | 42,500 | — | — |
| 2022-09-21 | $4.44 | $14.20 | 67,800 | — | — |
| 2022-09-20 | $4.49 | $14.36 | 43,100 | — | — |
| 2022-09-19 | $4.50 | $14.39 | 44,500 | — | — |
| 2022-09-16 | $4.51 | $14.42 | 59,200 | — | — |
| 2022-09-15 | $4.56 | $14.58 | 88,600 | — | — |
| 2022-09-14 | $4.67 | $14.84 | 19,400 | — | — |
| 2022-09-13 | $4.64 | $14.74 | 31,500 | — | — |
| 2022-09-12 | $4.76 | $15.12 | 73,300 | — | — |
| 2022-09-09 | $4.72 | $15.00 | 45,900 | — | — |
| 2022-09-08 | $4.62 | $14.68 | 40,200 | — | — |
| 2022-09-07 | $4.56 | $14.49 | 58,600 | — | — |
| 2022-09-06 | $4.56 | $14.49 | 50,300 | — | — |
| 2022-09-02 | $4.57 | $14.52 | 48,000 | — | — |
| 2022-09-01 | $4.52 | $14.36 | 34,200 | — | — |
| 2022-08-31 | $4.59 | $14.58 | 55,300 | — | — |
| 2022-08-30 | $4.60 | $14.62 | 128,700 | — | — |
| 2022-08-29 | $4.73 | $15.03 | 64,300 | — | — |
| 2022-08-26 | $4.75 | $15.09 | 23,500 | — | — |
| 2022-08-25 | $4.86 | $15.44 | 31,300 | — | — |
| 2022-08-24 | $4.80 | $15.25 | 45,200 | — | — |
| 2022-08-23 | $4.78 | $15.19 | 37,100 | — | — |
| 2022-08-22 | $4.73 | $15.03 | 18,600 | — | — |
| 2022-08-19 | $4.76 | $15.12 | 48,200 | — | — |
| 2022-08-18 | $4.79 | $15.22 | 15,400 | — | — |
| 2022-08-17 | $4.79 | $15.22 | 91,000 | — | — |
| 2022-08-16 | $4.87 | $15.47 | 28,100 | — | — |
| 2022-08-15 | $4.88 | $15.41 | 39,200 | — | — |
| 2022-08-12 | $4.93 | $15.57 | 21,600 | — | — |
| 2022-08-11 | $4.90 | $15.47 | 36,300 | — | — |
| 2022-08-10 | $4.86 | $15.35 | 33,400 | — | — |
| 2022-08-09 | $4.82 | $15.22 | 20,000 | — | — |
| 2022-08-08 | $4.78 | $15.09 | 15,900 | — | — |
| 2022-08-05 | $4.72 | $14.90 | 31,500 | — | — |
| 2022-08-04 | $4.74 | $14.97 | 52,500 | — | — |
| 2022-08-03 | $4.73 | $14.94 | 55,000 | — | — |
| 2022-08-02 | $4.75 | $15.00 | 63,500 | — | — |
| 2022-08-01 | $4.74 | $14.97 | 28,900 | — | — |
| 2022-07-29 | $4.74 | $14.97 | 84,100 | — | — |
| 2022-07-28 | $4.67 | $14.75 | 68,700 | — | — |
| 2022-07-27 | $4.61 | $14.56 | 61,200 | — | — |
| 2022-07-26 | $4.52 | $14.27 | 67,400 | — | — |
| 2022-07-25 | $4.54 | $14.34 | 44,900 | — | — |
| 2022-07-22 | $4.57 | $14.43 | 32,200 | — | — |
| 2022-07-21 | $4.59 | $14.49 | 71,200 | — | — |
| 2022-07-20 | $4.55 | $14.37 | 56,400 | — | — |
| 2022-07-19 | $4.58 | $14.46 | 43,800 | — | — |
| 2022-07-18 | $4.54 | $14.34 | 58,800 | — | — |
| 2022-07-15 | $4.51 | $14.24 | 30,200 | — | — |
| 2022-07-14 | $4.50 | $14.21 | 62,100 | — | — |
| 2022-07-13 | $4.62 | $14.49 | 36,000 | — | — |
| 2022-07-12 | $4.61 | $14.46 | 33,400 | — | — |
| 2022-07-11 | $4.65 | $14.59 | 21,700 | — | — |
| 2022-07-08 | $4.67 | $14.65 | 49,200 | — | — |
| 2022-07-07 | $4.65 | $14.59 | 40,300 | — | — |
| 2022-07-06 | $4.58 | $14.37 | 100,200 | — | — |
| 2022-07-05 | $4.62 | $14.49 | 73,600 | — | — |
| 2022-07-01 | $4.73 | $14.84 | 40,900 | — | — |
| 2022-06-30 | $4.69 | $14.71 | 92,700 | — | — |
| 2022-06-29 | $4.79 | $15.03 | 84,000 | — | — |
| 2022-06-28 | $4.80 | $15.06 | 60,600 | — | — |
| 2022-06-27 | $4.82 | $15.12 | 34,300 | — | — |
| 2022-06-24 | $4.79 | $15.03 | 65,400 | — | — |
| 2022-06-23 | $4.73 | $14.84 | 124,900 | — | — |
| 2022-06-22 | $4.85 | $15.22 | 78,000 | — | — |
| 2022-06-21 | $4.89 | $15.34 | 95,000 | — | — |
| 2022-06-17 | $4.87 | $15.28 | 75,100 | — | — |
| 2022-06-16 | $4.91 | $15.40 | 62,500 | — | — |
| 2022-06-15 | $5.05 | $15.84 | 28,800 | — | — |
| 2022-06-14 | $5.04 | $15.81 | 69,600 | — | — |
| 2022-06-13 | $5.13 | $16.00 | 95,200 | — | — |
| 2022-06-10 | $5.36 | $16.72 | 40,700 | — | — |
| 2022-06-09 | $5.33 | $16.62 | 32,900 | — | — |
| 2022-06-08 | $5.37 | $16.75 | 12,900 | — | — |
| 2022-06-07 | $5.42 | $16.90 | 24,700 | — | — |
| 2022-06-06 | $5.41 | $16.87 | 44,700 | — | — |
| 2022-06-03 | $5.33 | $16.62 | 17,700 | — | — |
| 2022-06-02 | $5.38 | $16.78 | 17,300 | — | — |
| 2022-06-01 | $5.32 | $16.59 | 33,100 | — | — |
| 2022-05-31 | $5.31 | $16.56 | 46,500 | — | — |
| 2022-05-27 | $5.32 | $16.59 | 17,400 | — | — |
| 2022-05-26 | $5.27 | $16.44 | 15,700 | — | — |
| 2022-05-25 | $5.26 | $16.41 | 32,000 | — | — |
| 2022-05-24 | $5.26 | $16.41 | 30,600 | — | — |
| 2022-05-23 | $5.23 | $16.31 | 44,900 | — | — |
| 2022-05-20 | $5.15 | $16.06 | 67,000 | — | — |
| 2022-05-19 | $5.18 | $16.16 | 71,800 | — | — |
| 2022-05-18 | $5.10 | $15.91 | 70,900 | — | — |
| 2022-05-17 | $5.19 | $16.19 | 50,600 | — | — |
| 2022-05-16 | $5.08 | $15.84 | 57,800 | — | — |
| 2022-05-13 | $5.05 | $15.75 | 71,200 | — | — |
| 2022-05-12 | $5.10 | $15.81 | 93,300 | — | — |
| 2022-05-11 | $5.09 | $15.78 | 46,200 | — | — |
| 2022-05-10 | $5.11 | $15.84 | 64,300 | — | — |
| 2022-05-09 | $5.18 | $16.06 | 96,400 | — | — |
| 2022-05-06 | $5.43 | $16.84 | 66,000 | — | — |
| 2022-05-05 | $5.40 | $16.74 | 45,000 | — | — |
| 2022-05-04 | $5.47 | $16.96 | 36,000 | — | — |
| 2022-05-03 | $5.39 | $16.71 | 35,100 | — | — |
| 2022-05-02 | $5.37 | $16.65 | 45,600 | — | — |
| 2022-04-29 | $5.36 | $16.62 | 50,700 | — | — |
| 2022-04-28 | $5.42 | $16.81 | 74,100 | — | — |
| 2022-04-27 | $5.35 | $16.59 | 64,400 | — | — |
| 2022-04-26 | $5.36 | $16.62 | 52,100 | — | — |
| 2022-04-25 | $5.42 | $16.81 | 77,300 | — | — |
| 2022-04-22 | $5.56 | $17.24 | 106,400 | — | — |
| 2022-04-21 | $5.76 | $17.86 | 65,000 | — | — |
| 2022-04-20 | $5.80 | $17.98 | 46,000 | — | — |
| 2022-04-19 | $5.79 | $17.95 | 52,300 | — | — |
| 2022-04-18 | $5.77 | $17.89 | 39,800 | — | — |
| 2022-04-14 | $5.73 | $17.77 | 29,100 | — | — |
| 2022-04-13 | $5.73 | $17.77 | 28,200 | — | — |
| 2022-04-12 | $5.74 | $17.70 | 58,300 | — | — |
| 2022-04-11 | $5.72 | $17.64 | 41,500 | — | — |
| 2022-04-08 | $5.74 | $17.70 | 38,800 | — | — |
| 2022-04-07 | $5.71 | $17.61 | 45,400 | — | — |
| 2022-04-06 | $5.70 | $17.58 | 62,200 | — | — |
| 2022-04-05 | $5.70 | $17.58 | 80,200 | — | — |
| 2022-04-04 | $5.72 | $17.64 | 49,500 | — | — |
| 2022-04-01 | $5.69 | $17.55 | 88,400 | — | — |
| 2022-03-31 | $5.59 | $17.24 | 135,000 | — | — |
| 2022-03-30 | $5.62 | $17.33 | 48,500 | — | — |
| 2022-03-29 | $5.62 | $17.33 | 53,700 | — | — |
| 2022-03-28 | $5.66 | $17.46 | 78,800 | — | — |
| 2022-03-25 | $5.73 | $17.67 | 45,300 | — | — |
| 2022-03-24 | $5.70 | $17.58 | 70,400 | — | — |
| 2022-03-23 | $5.72 | $17.64 | 52,100 | — | — |
| 2022-03-22 | $5.75 | $17.74 | 179,200 | — | — |
| 2022-03-21 | $5.65 | $17.43 | 53,800 | — | — |
| 2022-03-18 | $5.56 | $17.15 | 45,600 | — | — |
| 2022-03-17 | $5.58 | $17.21 | 76,800 | — | — |
| 2022-03-16 | $5.37 | $16.56 | 72,100 | — | — |
| 2022-03-15 | $5.33 | $16.35 | 98,400 | — | — |
| 2022-03-14 | $5.29 | $16.22 | 134,100 | — | — |
| 2022-03-11 | $5.54 | $16.99 | 53,900 | — | — |
| 2022-03-10 | $5.56 | $17.05 | 85,300 | — | — |
| 2022-03-09 | $5.53 | $16.96 | 104,300 | — | — |
| 2022-03-08 | $5.58 | $17.11 | 124,900 | — | — |
| 2022-03-07 | $5.69 | $17.45 | 90,400 | — | — |
| 2022-03-04 | $5.68 | $17.42 | 70,700 | — | — |
| 2022-03-03 | $5.53 | $16.96 | 37,100 | — | — |
| 2022-03-02 | $5.49 | $16.84 | 75,000 | — | — |
| 2022-03-01 | $5.48 | $16.81 | 71,300 | — | — |
| 2022-02-28 | $5.38 | $16.50 | 59,600 | — | — |
| 2022-02-25 | $5.35 | $16.41 | 70,600 | — | — |
| 2022-02-24 | $5.30 | $16.26 | 86,000 | — | — |
| 2022-02-23 | $5.34 | $16.38 | 184,900 | — | — |
| 2022-02-22 | $5.29 | $16.22 | 85,000 | — | — |
| 2022-02-18 | $5.39 | $16.53 | 75,300 | — | — |
| 2022-02-17 | $5.41 | $16.59 | 66,400 | — | — |
| 2022-02-16 | $5.33 | $16.35 | 44,500 | — | — |
| 2022-02-15 | $5.22 | $16.01 | 97,300 | — | — |
| 2022-02-14 | $5.24 | $16.07 | 93,700 | — | — |
| 2022-02-11 | $5.35 | $16.41 | 68,400 | — | — |
| 2022-02-10 | $5.26 | $16.13 | 52,300 | — | — |
| 2022-02-09 | $5.33 | $16.26 | 49,800 | — | — |
| 2022-02-08 | $5.29 | $16.13 | 65,000 | — | — |
| 2022-02-07 | $5.25 | $16.01 | 56,000 | — | — |
| 2022-02-04 | $5.20 | $15.86 | 52,400 | — | — |
| 2022-02-03 | $5.19 | $15.83 | 66,700 | — | — |
| 2022-02-02 | $5.27 | $16.07 | 70,400 | — | — |
| 2022-02-01 | $5.24 | $15.98 | 91,600 | — | — |
| 2022-01-31 | $5.17 | $15.77 | 49,300 | — | — |
| 2022-01-28 | $5.13 | $15.65 | 86,100 | — | — |
| 2022-01-27 | $5.14 | $15.68 | 101,100 | — | — |
| 2022-01-26 | $5.12 | $15.61 | 155,200 | — | — |
| 2022-01-25 | $5.15 | $15.71 | 218,800 | — | — |
| 2022-01-24 | $5.13 | $15.65 | 124,200 | — | — |
| 2022-01-21 | $5.15 | $15.71 | 66,800 | — | — |
| 2022-01-20 | $5.31 | $16.19 | 77,500 | — | — |
| 2022-01-19 | $5.39 | $16.44 | 87,600 | — | — |
| 2022-01-18 | $5.35 | $16.32 | 74,100 | — | — |
| 2022-01-14 | $5.40 | $16.47 | 56,800 | — | — |
| 2022-01-13 | $5.44 | $16.59 | 43,500 | — | — |
| 2022-01-12 | $5.47 | $16.59 | 57,100 | — | — |
| 2022-01-11 | $5.47 | $16.59 | 47,400 | — | — |
| 2022-01-10 | $5.42 | $16.44 | 43,300 | — | — |
| 2022-01-07 | $5.38 | $16.32 | 66,500 | — | — |
| 2022-01-06 | $5.38 | $16.32 | 48,600 | — | — |
| 2022-01-05 | $5.41 | $16.41 | 75,800 | — | — |
| 2022-01-04 | $5.43 | $16.47 | 40,200 | — | — |
| 2022-01-03 | $5.40 | $16.38 | 48,600 | — | — |