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
- 2014-06-26 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 | $4.98 | $4.98 | 1,302,500 | — | — |
| 2022-12-29 | $4.90 | $4.90 | 1,479,400 | — | — |
| 2022-12-28 | $4.76 | $4.76 | 1,513,700 | — | — |
| 2022-12-27 | $4.90 | $4.90 | 1,186,000 | — | — |
| 2022-12-23 | $5.03 | $5.03 | 869,300 | — | — |
| 2022-12-22 | $5.04 | $5.04 | 1,612,500 | — | — |
| 2022-12-21 | $5.05 | $5.05 | 1,274,000 | — | — |
| 2022-12-20 | $4.90 | $4.90 | 1,105,400 | — | — |
| 2022-12-19 | $4.87 | $4.87 | 1,363,600 | — | — |
| 2022-12-16 | $4.91 | $4.91 | 2,569,300 | — | — |
| 2022-12-15 | $5.06 | $5.06 | 1,623,200 | — | — |
| 2022-12-14 | $5.27 | $5.27 | 1,403,100 | — | — |
| 2022-12-13 | $5.30 | $5.30 | 1,448,900 | — | — |
| 2022-12-12 | $5.28 | $5.28 | 815,000 | — | — |
| 2022-12-09 | $5.30 | $5.30 | 1,297,300 | — | — |
| 2022-12-08 | $5.30 | $5.30 | 1,147,400 | — | — |
| 2022-12-07 | $5.23 | $5.23 | 1,179,700 | — | — |
| 2022-12-06 | $5.33 | $5.33 | 2,113,400 | — | — |
| 2022-12-05 | $5.44 | $5.44 | 1,165,100 | — | — |
| 2022-12-02 | $5.54 | $5.54 | 1,074,000 | — | — |
| 2022-12-01 | $5.42 | $5.42 | 1,353,600 | — | — |
| 2022-11-30 | $5.48 | $5.48 | 1,542,400 | — | — |
| 2022-11-29 | $5.34 | $5.34 | 998,400 | — | — |
| 2022-11-28 | $5.29 | $5.29 | 1,346,600 | — | — |
| 2022-11-25 | $5.54 | $5.54 | 880,300 | — | — |
| 2022-11-23 | $5.44 | $5.44 | 592,100 | — | — |
| 2022-11-22 | $5.41 | $5.41 | 986,600 | — | — |
| 2022-11-21 | $5.39 | $5.39 | 1,550,500 | — | — |
| 2022-11-18 | $5.48 | $5.48 | 1,258,600 | — | — |
| 2022-11-17 | $5.51 | $5.51 | 1,101,000 | — | — |
| 2022-11-16 | $5.41 | $5.41 | 1,315,600 | — | — |
| 2022-11-15 | $5.66 | $5.66 | 1,476,700 | — | — |
| 2022-11-14 | $5.56 | $5.56 | 1,394,600 | — | — |
| 2022-11-11 | $5.71 | $5.71 | 3,637,500 | — | — |
| 2022-11-10 | $5.37 | $5.37 | 4,742,000 | — | — |
| 2022-11-09 | $5.15 | $5.15 | 1,899,100 | — | — |
| 2022-11-08 | $5.28 | $5.28 | 3,403,000 | — | — |
| 2022-11-07 | $5.22 | $5.22 | 4,694,500 | — | — |
| 2022-11-04 | $4.91 | $4.91 | 4,647,800 | — | — |
| 2022-11-03 | $5.00 | $5.00 | 2,339,500 | — | — |
| 2022-11-02 | $5.22 | $5.22 | 1,688,900 | — | — |
| 2022-11-01 | $5.52 | $5.52 | 1,222,100 | — | — |
| 2022-10-31 | $5.45 | $5.45 | 1,431,000 | — | — |
| 2022-10-28 | $5.50 | $5.50 | 977,300 | — | — |
| 2022-10-27 | $5.40 | $5.40 | 833,900 | — | — |
| 2022-10-26 | $5.48 | $5.48 | 994,300 | — | — |
| 2022-10-25 | $5.49 | $5.49 | 1,437,900 | — | — |
| 2022-10-24 | $5.47 | $5.47 | 1,912,800 | — | — |
| 2022-10-21 | $5.39 | $5.39 | 1,403,700 | — | — |
| 2022-10-20 | $5.18 | $5.18 | 1,078,900 | — | — |
| 2022-10-19 | $5.12 | $5.12 | 1,116,000 | — | — |
| 2022-10-18 | $5.26 | $5.26 | 1,250,900 | — | — |
| 2022-10-17 | $5.21 | $5.21 | 1,315,400 | — | — |
| 2022-10-14 | $5.13 | $5.13 | 1,263,600 | — | — |
| 2022-10-13 | $5.15 | $5.15 | 2,030,000 | — | — |
| 2022-10-12 | $4.99 | $4.99 | 1,081,900 | — | — |
| 2022-10-11 | $4.96 | $4.96 | 1,086,000 | — | — |
| 2022-10-10 | $5.03 | $5.03 | 1,801,300 | — | — |
| 2022-10-07 | $5.01 | $5.01 | 1,757,200 | — | — |
| 2022-10-06 | $5.15 | $5.15 | 1,071,100 | — | — |
| 2022-10-05 | $5.16 | $5.16 | 1,085,700 | — | — |
| 2022-10-04 | $5.23 | $5.23 | 1,331,800 | — | — |
| 2022-10-03 | $5.09 | $5.09 | 1,343,700 | — | — |
| 2022-09-30 | $4.93 | $4.93 | 1,748,000 | — | — |
| 2022-09-29 | $4.99 | $4.99 | 1,631,300 | — | — |
| 2022-09-28 | $5.13 | $5.13 | 1,402,400 | — | — |
| 2022-09-27 | $4.95 | $4.95 | 1,882,700 | — | — |
| 2022-09-26 | $4.99 | $4.99 | 1,963,200 | — | — |
| 2022-09-23 | $5.03 | $5.03 | 5,752,800 | — | — |
| 2022-09-22 | $5.12 | $5.12 | 2,200,600 | — | — |
| 2022-09-21 | $5.28 | $5.28 | 1,916,000 | — | — |
| 2022-09-20 | $5.34 | $5.34 | 1,745,700 | — | — |
| 2022-09-19 | $5.60 | $5.60 | 1,504,400 | — | — |
| 2022-09-16 | $5.65 | $5.65 | 2,366,900 | — | — |
| 2022-09-15 | $5.73 | $5.73 | 1,746,100 | — | — |
| 2022-09-14 | $5.77 | $5.77 | 4,790,400 | — | — |
| 2022-09-13 | $5.71 | $5.71 | 1,875,000 | — | — |
| 2022-09-12 | $6.06 | $6.06 | 2,161,900 | — | — |
| 2022-09-09 | $5.93 | $5.93 | 1,803,100 | — | — |
| 2022-09-08 | $5.78 | $5.78 | 1,139,900 | — | — |
| 2022-09-07 | $5.80 | $5.80 | 1,472,000 | — | — |
| 2022-09-06 | $5.68 | $5.68 | 1,324,400 | — | — |
| 2022-09-02 | $5.90 | $5.90 | 1,074,900 | — | — |
| 2022-09-01 | $5.96 | $5.96 | 1,629,100 | — | — |
| 2022-08-31 | $6.09 | $6.09 | 1,340,000 | — | — |
| 2022-08-30 | $6.05 | $6.05 | 1,051,100 | — | — |
| 2022-08-29 | $6.13 | $6.13 | 1,292,600 | — | — |
| 2022-08-26 | $6.10 | $6.10 | 1,644,000 | — | — |
| 2022-08-25 | $6.38 | $6.38 | 3,023,900 | — | — |
| 2022-08-24 | $6.32 | $6.32 | 937,400 | — | — |
| 2022-08-23 | $6.29 | $6.29 | 1,097,400 | — | — |
| 2022-08-22 | $6.25 | $6.25 | 1,173,400 | — | — |
| 2022-08-19 | $6.41 | $6.41 | 1,324,000 | — | — |
| 2022-08-18 | $6.64 | $6.64 | 1,484,900 | — | — |
| 2022-08-17 | $6.76 | $6.76 | 2,121,100 | — | — |
| 2022-08-16 | $6.87 | $6.87 | 2,164,200 | — | — |
| 2022-08-15 | $6.83 | $6.83 | 1,355,400 | — | — |
| 2022-08-12 | $6.84 | $6.84 | 2,270,100 | — | — |
| 2022-08-11 | $6.71 | $6.71 | 1,907,000 | — | — |
| 2022-08-10 | $6.75 | $6.75 | 2,869,100 | — | — |
| 2022-08-09 | $6.58 | $6.58 | 2,066,900 | — | — |
| 2022-08-08 | $6.68 | $6.68 | 2,867,900 | — | — |
| 2022-08-05 | $6.56 | $6.56 | 2,976,000 | — | — |
| 2022-08-04 | $6.84 | $6.84 | 3,361,800 | — | — |
| 2022-08-03 | $6.74 | $6.74 | 2,142,900 | — | — |
| 2022-08-02 | $6.45 | $6.45 | 1,637,200 | — | — |
| 2022-08-01 | $6.45 | $6.45 | 2,791,400 | — | — |
| 2022-07-29 | $6.36 | $6.36 | 2,103,900 | — | — |
| 2022-07-28 | $6.31 | $6.31 | 1,476,800 | — | — |
| 2022-07-27 | $6.17 | $6.17 | 1,351,300 | — | — |
| 2022-07-26 | $5.88 | $5.88 | 1,039,800 | — | — |
| 2022-07-25 | $6.07 | $6.07 | 1,019,300 | — | — |
| 2022-07-22 | $6.03 | $6.03 | 1,322,500 | — | — |
| 2022-07-21 | $6.24 | $6.24 | 1,779,500 | — | — |
| 2022-07-20 | $5.96 | $5.96 | 2,119,600 | — | — |
| 2022-07-19 | $5.85 | $5.85 | 2,213,200 | — | — |
| 2022-07-18 | $5.59 | $5.59 | 2,040,000 | — | — |
| 2022-07-15 | $5.40 | $5.40 | 1,782,400 | — | — |
| 2022-07-14 | $5.26 | $5.26 | 1,945,200 | — | — |
| 2022-07-13 | $5.45 | $5.45 | 1,588,200 | — | — |
| 2022-07-12 | $5.47 | $5.47 | 1,724,000 | — | — |
| 2022-07-11 | $5.46 | $5.46 | 1,877,500 | — | — |
| 2022-07-08 | $5.56 | $5.56 | 2,087,500 | — | — |
| 2022-07-07 | $5.55 | $5.55 | 3,276,400 | — | — |
| 2022-07-06 | $5.55 | $5.55 | 2,343,200 | — | — |
| 2022-07-05 | $5.70 | $5.70 | 3,477,500 | — | — |
| 2022-07-01 | $5.56 | $5.56 | 2,729,700 | — | — |
| 2022-06-30 | $5.53 | $5.53 | 1,600,000 | — | — |
| 2022-06-29 | $5.60 | $5.60 | 2,224,900 | — | — |
| 2022-06-28 | $5.81 | $5.81 | 1,665,600 | — | — |
| 2022-06-27 | $5.97 | $5.97 | 1,724,100 | — | — |
| 2022-06-24 | $5.97 | $5.97 | 7,260,800 | — | — |
| 2022-06-23 | $6.06 | $6.06 | 1,699,600 | — | — |
| 2022-06-22 | $5.93 | $5.93 | 2,248,400 | — | — |
| 2022-06-21 | $5.96 | $5.96 | 1,428,200 | — | — |
| 2022-06-17 | $5.87 | $5.87 | 2,035,500 | — | — |
| 2022-06-16 | $5.76 | $5.76 | 1,998,600 | — | — |
| 2022-06-15 | $5.98 | $5.98 | 1,929,300 | — | — |
| 2022-06-14 | $5.74 | $5.74 | 2,131,000 | — | — |
| 2022-06-13 | $5.88 | $5.88 | 2,721,700 | — | — |
| 2022-06-10 | $6.35 | $6.35 | 1,258,500 | — | — |
| 2022-06-09 | $6.51 | $6.51 | 1,222,900 | — | — |
| 2022-06-08 | $6.67 | $6.67 | 1,749,700 | — | — |
| 2022-06-07 | $6.82 | $6.82 | 1,368,300 | — | — |
| 2022-06-06 | $6.79 | $6.79 | 1,627,000 | — | — |
| 2022-06-03 | $6.82 | $6.82 | 1,030,500 | — | — |
| 2022-06-02 | $6.98 | $6.98 | 1,172,200 | — | — |
| 2022-06-01 | $6.80 | $6.80 | 1,525,500 | — | — |
| 2022-05-31 | $6.91 | $6.91 | 1,588,300 | — | — |
| 2022-05-27 | $6.99 | $6.99 | 1,685,800 | — | — |
| 2022-05-26 | $6.68 | $6.68 | 2,143,700 | — | — |
| 2022-05-25 | $6.43 | $6.43 | 1,850,100 | — | — |
| 2022-05-24 | $6.28 | $6.28 | 1,564,300 | — | — |
| 2022-05-23 | $6.68 | $6.68 | 1,411,100 | — | — |
| 2022-05-20 | $6.63 | $6.63 | 1,680,100 | — | — |
| 2022-05-19 | $6.66 | $6.66 | 1,908,800 | — | — |
| 2022-05-18 | $6.79 | $6.79 | 1,735,300 | — | — |
| 2022-05-17 | $7.08 | $7.08 | 1,673,100 | — | — |
| 2022-05-16 | $6.89 | $6.89 | 1,891,200 | — | — |
| 2022-05-13 | $7.05 | $7.05 | 3,215,800 | — | — |
| 2022-05-12 | $6.67 | $6.67 | 3,343,300 | — | — |
| 2022-05-11 | $6.35 | $6.35 | 4,199,700 | — | — |
| 2022-05-10 | $6.49 | $6.49 | 2,931,100 | — | — |
| 2022-05-09 | $6.45 | $6.45 | 5,117,700 | — | — |
| 2022-05-06 | $7.15 | $7.15 | 7,183,800 | — | — |
| 2022-05-05 | $8.75 | $8.75 | 2,644,600 | — | — |
| 2022-05-04 | $9.39 | $9.39 | 2,852,400 | — | — |
| 2022-05-03 | $9.24 | $9.24 | 3,066,200 | — | — |
| 2022-05-02 | $8.84 | $8.84 | 2,262,100 | — | — |
| 2022-04-29 | $8.92 | $8.92 | 3,662,800 | — | — |
| 2022-04-28 | $8.62 | $8.62 | 1,469,500 | — | — |
| 2022-04-27 | $8.46 | $8.46 | 1,908,000 | — | — |
| 2022-04-26 | $8.68 | $8.68 | 1,967,700 | — | — |
| 2022-04-25 | $8.92 | $8.92 | 2,696,700 | — | — |
| 2022-04-22 | $8.59 | $8.59 | 1,873,600 | — | — |
| 2022-04-21 | $8.83 | $8.83 | 1,939,100 | — | — |
| 2022-04-20 | $9.06 | $9.06 | 2,126,500 | — | — |
| 2022-04-19 | $8.86 | $8.86 | 1,975,200 | — | — |
| 2022-04-18 | $8.83 | $8.83 | 2,285,300 | — | — |
| 2022-04-14 | $8.75 | $8.75 | 1,831,500 | — | — |
| 2022-04-13 | $8.85 | $8.85 | 1,792,200 | — | — |
| 2022-04-12 | $8.58 | $8.58 | 3,225,500 | — | — |
| 2022-04-11 | $8.36 | $8.36 | 2,909,400 | — | — |
| 2022-04-08 | $8.31 | $8.31 | 2,411,400 | — | — |
| 2022-04-07 | $8.32 | $8.32 | 3,119,300 | — | — |
| 2022-04-06 | $8.28 | $8.28 | 2,433,900 | — | — |
| 2022-04-05 | $8.50 | $8.50 | 2,868,500 | — | — |
| 2022-04-04 | $8.83 | $8.83 | 1,795,200 | — | — |
| 2022-04-01 | $8.54 | $8.54 | 2,724,200 | — | — |
| 2022-03-31 | $8.53 | $8.53 | 2,259,900 | — | — |
| 2022-03-30 | $8.65 | $8.65 | 2,128,800 | — | — |
| 2022-03-29 | $8.82 | $8.82 | 2,461,100 | — | — |
| 2022-03-28 | $8.45 | $8.45 | 1,367,500 | — | — |
| 2022-03-25 | $8.37 | $8.37 | 2,333,200 | — | — |
| 2022-03-24 | $8.41 | $8.41 | 1,518,200 | — | — |
| 2022-03-23 | $8.24 | $8.24 | 1,558,400 | — | — |
| 2022-03-22 | $8.26 | $8.26 | 1,898,700 | — | — |
| 2022-03-21 | $8.02 | $8.02 | 1,478,900 | — | — |
| 2022-03-18 | $8.14 | $8.14 | 2,231,800 | — | — |
| 2022-03-17 | $8.00 | $8.00 | 1,532,200 | — | — |
| 2022-03-16 | $7.93 | $7.93 | 2,265,800 | — | — |
| 2022-03-15 | $7.62 | $7.62 | 1,831,400 | — | — |
| 2022-03-14 | $7.44 | $7.44 | 2,086,600 | — | — |
| 2022-03-11 | $7.69 | $7.69 | 1,180,800 | — | — |
| 2022-03-10 | $7.91 | $7.91 | 1,561,400 | — | — |
| 2022-03-09 | $7.96 | $7.96 | 1,427,200 | — | — |
| 2022-03-08 | $7.72 | $7.72 | 2,867,000 | — | — |
| 2022-03-07 | $7.66 | $7.66 | 3,166,000 | — | — |
| 2022-03-04 | $8.23 | $8.23 | 1,846,500 | — | — |
| 2022-03-03 | $8.57 | $8.57 | 1,749,800 | — | — |
| 2022-03-02 | $8.72 | $8.72 | 2,864,200 | — | — |
| 2022-03-01 | $8.36 | $8.36 | 2,773,700 | — | — |
| 2022-02-28 | $8.60 | $8.60 | 3,737,700 | — | — |
| 2022-02-25 | $8.54 | $8.54 | 2,101,800 | — | — |
| 2022-02-24 | $8.47 | $8.47 | 4,002,200 | — | — |
| 2022-02-23 | $8.27 | $8.27 | 2,323,600 | — | — |
| 2022-02-22 | $8.48 | $8.48 | 2,474,000 | — | — |
| 2022-02-18 | $8.68 | $8.68 | 2,442,000 | — | — |
| 2022-02-17 | $8.70 | $8.70 | 2,377,700 | — | — |
| 2022-02-16 | $8.96 | $8.96 | 2,240,900 | — | — |
| 2022-02-15 | $9.06 | $9.06 | 2,747,400 | — | — |
| 2022-02-14 | $8.83 | $8.83 | 2,987,800 | — | — |
| 2022-02-11 | $8.75 | $8.75 | 4,181,700 | — | — |
| 2022-02-10 | $8.78 | $8.78 | 3,470,700 | — | — |
| 2022-02-09 | $9.11 | $9.11 | 3,390,600 | — | — |
| 2022-02-08 | $9.21 | $9.21 | 4,174,300 | — | — |
| 2022-02-07 | $8.92 | $8.92 | 3,976,300 | — | — |
| 2022-02-04 | $8.78 | $8.78 | 6,125,500 | — | — |
| 2022-02-03 | $8.44 | $8.44 | 6,081,300 | — | — |
| 2022-02-02 | $9.06 | $9.06 | 2,930,600 | — | — |
| 2022-02-01 | $9.24 | $9.24 | 3,576,900 | — | — |
| 2022-01-31 | $8.86 | $8.86 | 3,880,400 | — | — |
| 2022-01-28 | $8.51 | $8.51 | 2,498,300 | — | — |
| 2022-01-27 | $8.34 | $8.34 | 2,757,500 | — | — |
| 2022-01-26 | $8.47 | $8.47 | 5,848,300 | — | — |
| 2022-01-25 | $8.58 | $8.58 | 3,184,500 | — | — |
| 2022-01-24 | $8.71 | $8.71 | 5,147,100 | — | — |
| 2022-01-21 | $8.92 | $8.92 | 4,587,200 | — | — |
| 2022-01-20 | $9.18 | $9.18 | 3,416,800 | — | — |
| 2022-01-19 | $9.70 | $9.70 | 2,954,300 | — | — |
| 2022-01-18 | $10.01 | $10.01 | 2,620,500 | — | — |
| 2022-01-14 | $10.44 | $10.44 | 1,672,100 | — | — |
| 2022-01-13 | $10.42 | $10.42 | 1,132,000 | — | — |
| 2022-01-12 | $10.58 | $10.58 | 1,105,700 | — | — |
| 2022-01-11 | $10.59 | $10.59 | 1,964,300 | — | — |
| 2022-01-10 | $10.42 | $10.42 | 3,000,500 | — | — |
| 2022-01-07 | $10.68 | $10.68 | 1,867,800 | — | — |
| 2022-01-06 | $10.69 | $10.69 | 1,724,300 | — | — |
| 2022-01-05 | $10.67 | $10.67 | 2,239,500 | — | — |
| 2022-01-04 | $10.91 | $10.91 | 1,774,300 | — | — |
| 2022-01-03 | $10.66 | $10.66 | 1,867,900 | — | — |