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
- 2009-07-30 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 | $3.85 | $4.42 | 1,721,900 | — | — |
| 2022-12-29 | $3.80 | $4.36 | 1,661,000 | — | — |
| 2022-12-28 | $3.69 | $4.23 | 1,368,600 | — | — |
| 2022-12-27 | $3.84 | $4.41 | 2,696,500 | — | — |
| 2022-12-23 | $3.90 | $4.48 | 3,548,100 | — | — |
| 2022-12-22 | $3.90 | $4.48 | 1,925,700 | — | — |
| 2022-12-21 | $4.00 | $4.59 | 2,215,200 | — | — |
| 2022-12-20 | $3.97 | $4.56 | 2,209,700 | — | — |
| 2022-12-19 | $3.86 | $4.43 | 1,445,800 | — | — |
| 2022-12-16 | $3.75 | $4.30 | 1,750,700 | — | — |
| 2022-12-15 | $3.76 | $4.32 | 1,953,900 | — | — |
| 2022-12-14 | $3.91 | $4.49 | 1,915,100 | — | — |
| 2022-12-13 | $3.91 | $4.49 | 1,964,400 | — | — |
| 2022-12-12 | $3.85 | $4.42 | 1,578,900 | — | — |
| 2022-12-09 | $3.94 | $4.52 | 1,663,500 | — | — |
| 2022-12-08 | $4.03 | $4.63 | 1,296,900 | — | — |
| 2022-12-07 | $4.06 | $4.66 | 1,440,700 | — | — |
| 2022-12-06 | $4.20 | $4.82 | 901,400 | — | — |
| 2022-12-05 | $4.15 | $4.76 | 1,160,500 | — | — |
| 2022-12-02 | $4.36 | $5.00 | 1,506,100 | — | — |
| 2022-12-01 | $4.60 | $5.28 | 2,178,800 | — | — |
| 2022-11-30 | $4.63 | $5.31 | 2,448,400 | — | — |
| 2022-11-29 | $4.49 | $5.15 | 3,662,500 | — | — |
| 2022-11-28 | $4.31 | $4.95 | 3,070,500 | — | — |
| 2022-11-25 | $4.62 | $5.30 | 809,000 | — | — |
| 2022-11-23 | $4.72 | $5.42 | 1,674,000 | — | — |
| 2022-11-22 | $4.79 | $5.50 | 1,331,200 | — | — |
| 2022-11-21 | $4.74 | $5.44 | 3,049,900 | — | — |
| 2022-11-18 | $4.76 | $5.46 | 2,156,000 | — | — |
| 2022-11-17 | $4.67 | $5.36 | 3,606,400 | — | — |
| 2022-11-16 | $4.92 | $5.65 | 6,169,000 | — | — |
| 2022-11-15 | $5.99 | $6.87 | 2,452,800 | — | — |
| 2022-11-14 | $6.10 | $7.00 | 1,715,800 | — | — |
| 2022-11-11 | $6.20 | $7.12 | 2,018,100 | — | — |
| 2022-11-10 | $5.91 | $6.78 | 1,341,400 | — | — |
| 2022-11-09 | $5.66 | $6.50 | 1,186,700 | — | — |
| 2022-11-08 | $5.99 | $6.87 | 1,998,000 | — | — |
| 2022-11-07 | $6.04 | $6.93 | 1,542,600 | — | — |
| 2022-11-04 | $5.91 | $6.78 | 1,728,000 | — | — |
| 2022-11-03 | $5.46 | $6.27 | 1,748,000 | — | — |
| 2022-11-02 | $5.56 | $6.38 | 2,018,900 | — | — |
| 2022-11-01 | $5.97 | $6.85 | 2,529,100 | — | — |
| 2022-10-31 | $5.83 | $6.69 | 1,782,800 | — | — |
| 2022-10-28 | $5.86 | $6.73 | 1,911,200 | — | — |
| 2022-10-27 | $5.91 | $6.78 | 1,207,000 | — | — |
| 2022-10-26 | $5.98 | $6.86 | 2,331,800 | — | — |
| 2022-10-25 | $5.74 | $6.59 | 1,751,500 | — | — |
| 2022-10-24 | $5.45 | $6.25 | 1,002,100 | — | — |
| 2022-10-21 | $5.42 | $6.22 | 1,124,800 | — | — |
| 2022-10-20 | $5.14 | $5.90 | 1,083,000 | — | — |
| 2022-10-19 | $5.17 | $5.93 | 870,100 | — | — |
| 2022-10-18 | $5.38 | $6.17 | 1,005,200 | — | — |
| 2022-10-17 | $5.31 | $6.09 | 1,381,600 | — | — |
| 2022-10-14 | $5.19 | $5.96 | 1,196,300 | — | — |
| 2022-10-13 | $5.55 | $6.37 | 1,487,900 | — | — |
| 2022-10-12 | $5.45 | $6.25 | 1,082,300 | — | — |
| 2022-10-11 | $5.52 | $6.34 | 1,135,400 | — | — |
| 2022-10-10 | $5.63 | $6.46 | 1,020,500 | — | — |
| 2022-10-07 | $5.80 | $6.66 | 1,364,400 | — | — |
| 2022-10-06 | $6.13 | $7.04 | 1,216,600 | — | — |
| 2022-10-05 | $6.25 | $7.17 | 1,537,800 | — | — |
| 2022-10-04 | $6.29 | $7.22 | 2,834,600 | — | — |
| 2022-10-03 | $5.63 | $6.46 | 1,113,600 | — | — |
| 2022-09-30 | $5.28 | $6.06 | 1,219,200 | — | — |
| 2022-09-29 | $5.28 | $6.06 | 1,385,500 | — | — |
| 2022-09-28 | $5.38 | $6.17 | 1,485,700 | — | — |
| 2022-09-27 | $5.28 | $6.06 | 1,354,600 | — | — |
| 2022-09-26 | $5.14 | $5.90 | 1,561,700 | — | — |
| 2022-09-23 | $5.37 | $6.16 | 1,342,200 | — | — |
| 2022-09-22 | $5.76 | $6.61 | 900,000 | — | — |
| 2022-09-21 | $5.92 | $6.79 | 976,300 | — | — |
| 2022-09-20 | $6.11 | $7.01 | 1,159,700 | — | — |
| 2022-09-19 | $6.45 | $7.40 | 1,422,900 | — | — |
| 2022-09-16 | $6.48 | $7.44 | 1,179,000 | — | — |
| 2022-09-15 | $6.80 | $7.80 | 1,674,700 | — | — |
| 2022-09-14 | $7.10 | $8.15 | 3,149,000 | — | — |
| 2022-09-13 | $6.80 | $7.80 | 1,009,500 | — | — |
| 2022-09-12 | $6.98 | $8.01 | 1,736,800 | — | — |
| 2022-09-09 | $6.97 | $8.00 | 1,098,100 | — | — |
| 2022-09-08 | $6.48 | $7.44 | 1,028,900 | — | — |
| 2022-09-07 | $6.74 | $7.74 | 1,027,600 | — | — |
| 2022-09-06 | $6.57 | $7.54 | 912,100 | — | — |
| 2022-09-02 | $6.66 | $7.64 | 945,300 | — | — |
| 2022-09-01 | $6.78 | $7.78 | 1,376,600 | — | — |
| 2022-08-31 | $7.00 | $8.03 | 1,217,600 | — | — |
| 2022-08-30 | $7.10 | $8.15 | 1,306,000 | — | — |
| 2022-08-29 | $7.05 | $8.09 | 1,936,300 | — | — |
| 2022-08-26 | $6.78 | $7.78 | 1,619,700 | — | — |
| 2022-08-25 | $7.05 | $8.09 | 1,244,600 | — | — |
| 2022-08-24 | $7.05 | $8.09 | 1,337,800 | — | — |
| 2022-08-23 | $7.28 | $8.36 | 1,578,800 | — | — |
| 2022-08-22 | $6.89 | $7.91 | 1,063,500 | — | — |
| 2022-08-19 | $7.11 | $8.16 | 1,372,900 | — | — |
| 2022-08-18 | $7.22 | $8.29 | 1,651,100 | — | — |
| 2022-08-17 | $7.32 | $8.40 | 2,168,200 | — | — |
| 2022-08-16 | $7.38 | $8.47 | 3,997,800 | — | — |
| 2022-08-15 | $6.87 | $7.88 | 1,814,300 | — | — |
| 2022-08-12 | $6.84 | $7.85 | 758,000 | — | — |
| 2022-08-11 | $6.64 | $7.62 | 979,600 | — | — |
| 2022-08-10 | $6.54 | $7.51 | 979,400 | — | — |
| 2022-08-09 | $6.27 | $7.20 | 796,900 | — | — |
| 2022-08-08 | $6.24 | $7.16 | 738,500 | — | — |
| 2022-08-05 | $6.19 | $7.10 | 1,366,900 | — | — |
| 2022-08-04 | $5.86 | $6.73 | 420,100 | — | — |
| 2022-08-03 | $5.87 | $6.74 | 604,300 | — | — |
| 2022-08-02 | $5.91 | $6.78 | 921,300 | — | — |
| 2022-08-01 | $5.91 | $6.78 | 773,000 | — | — |
| 2022-07-29 | $6.15 | $7.06 | 1,532,800 | — | — |
| 2022-07-28 | $5.81 | $6.67 | 690,600 | — | — |
| 2022-07-27 | $5.68 | $6.52 | 720,200 | — | — |
| 2022-07-26 | $5.45 | $6.25 | 410,200 | — | — |
| 2022-07-25 | $5.63 | $6.46 | 531,200 | — | — |
| 2022-07-22 | $5.43 | $6.23 | 707,000 | — | — |
| 2022-07-21 | $5.45 | $6.25 | 484,000 | — | — |
| 2022-07-20 | $5.49 | $6.30 | 381,700 | — | — |
| 2022-07-19 | $5.47 | $6.28 | 964,100 | — | — |
| 2022-07-18 | $5.37 | $6.16 | 1,494,100 | — | — |
| 2022-07-15 | $4.97 | $5.70 | 1,368,700 | — | — |
| 2022-07-14 | $4.93 | $5.66 | 1,899,100 | — | — |
| 2022-07-13 | $5.60 | $6.43 | 1,960,500 | — | — |
| 2022-07-12 | $5.42 | $6.22 | 1,132,400 | — | — |
| 2022-07-11 | $5.91 | $6.78 | 1,632,800 | — | — |
| 2022-07-08 | $5.78 | $6.63 | 416,300 | — | — |
| 2022-07-07 | $5.90 | $6.77 | 835,500 | — | — |
| 2022-07-06 | $5.58 | $6.40 | 1,142,200 | — | — |
| 2022-07-05 | $5.73 | $6.58 | 795,400 | — | — |
| 2022-07-01 | $6.10 | $7.00 | 1,158,900 | — | — |
| 2022-06-30 | $5.94 | $6.82 | 721,200 | — | — |
| 2022-06-29 | $5.99 | $6.87 | 896,700 | — | — |
| 2022-06-28 | $6.21 | $7.13 | 1,169,300 | — | — |
| 2022-06-27 | $6.11 | $7.01 | 923,400 | — | — |
| 2022-06-24 | $6.19 | $7.10 | 1,261,500 | — | — |
| 2022-06-23 | $5.59 | $6.42 | 1,278,600 | — | — |
| 2022-06-22 | $5.63 | $6.46 | 774,900 | — | — |
| 2022-06-21 | $5.96 | $6.84 | 1,102,400 | — | — |
| 2022-06-17 | $5.79 | $6.64 | 1,072,000 | — | — |
| 2022-06-16 | $5.72 | $6.56 | 1,190,500 | — | — |
| 2022-06-15 | $6.69 | $7.68 | 852,900 | — | — |
| 2022-06-14 | $6.72 | $7.71 | 868,200 | — | — |
| 2022-06-13 | $6.70 | $7.69 | 1,025,600 | — | — |
| 2022-06-10 | $7.32 | $8.40 | 664,700 | — | — |
| 2022-06-09 | $7.58 | $8.70 | 1,079,200 | — | — |
| 2022-06-08 | $7.84 | $9.00 | 516,200 | — | — |
| 2022-06-07 | $8.01 | $9.19 | 737,600 | — | — |
| 2022-06-06 | $7.80 | $8.95 | 543,000 | — | — |
| 2022-06-03 | $7.72 | $8.86 | 651,700 | — | — |
| 2022-06-02 | $7.71 | $8.85 | 818,400 | — | — |
| 2022-06-01 | $7.56 | $8.68 | 917,300 | — | — |
| 2022-05-31 | $7.18 | $8.24 | 878,300 | — | — |
| 2022-05-27 | $7.50 | $8.61 | 658,900 | — | — |
| 2022-05-26 | $7.38 | $8.47 | 991,200 | — | — |
| 2022-05-25 | $7.10 | $8.15 | 1,439,000 | — | — |
| 2022-05-24 | $6.42 | $7.37 | 1,440,400 | — | — |
| 2022-05-23 | $6.78 | $7.78 | 1,256,100 | — | — |
| 2022-05-20 | $6.92 | $7.94 | 1,210,300 | — | — |
| 2022-05-19 | $7.03 | $8.07 | 1,395,700 | — | — |
| 2022-05-18 | $7.23 | $8.30 | 1,637,700 | — | — |
| 2022-05-17 | $7.67 | $8.80 | 1,392,300 | — | — |
| 2022-05-16 | $7.39 | $8.48 | 1,201,300 | — | — |
| 2022-05-13 | $7.36 | $8.45 | 1,458,000 | — | — |
| 2022-05-12 | $6.79 | $7.79 | 1,663,100 | — | — |
| 2022-05-11 | $6.78 | $7.78 | 3,393,600 | — | — |
| 2022-05-10 | $6.36 | $7.30 | 2,294,200 | — | — |
| 2022-05-09 | $5.95 | $6.83 | 1,637,500 | — | — |
| 2022-05-06 | $6.61 | $7.59 | 1,109,400 | — | — |
| 2022-05-05 | $6.79 | $7.79 | 1,178,000 | — | — |
| 2022-05-04 | $7.04 | $8.08 | 861,000 | — | — |
| 2022-05-03 | $6.58 | $7.55 | 728,800 | — | — |
| 2022-05-02 | $6.46 | $7.41 | 1,013,000 | — | — |
| 2022-04-29 | $6.45 | $7.40 | 1,105,200 | — | — |
| 2022-04-28 | $6.91 | $7.93 | 856,800 | — | — |
| 2022-04-27 | $6.66 | $7.64 | 918,600 | — | — |
| 2022-04-26 | $6.80 | $7.80 | 831,500 | — | — |
| 2022-04-25 | $7.27 | $8.34 | 1,074,000 | — | — |
| 2022-04-22 | $7.15 | $8.21 | 1,059,200 | — | — |
| 2022-04-21 | $7.77 | $8.92 | 1,025,900 | — | — |
| 2022-04-20 | $8.36 | $9.59 | 731,200 | — | — |
| 2022-04-19 | $8.63 | $9.90 | 716,600 | — | — |
| 2022-04-18 | $8.20 | $9.41 | 721,900 | — | — |
| 2022-04-14 | $8.08 | $9.27 | 793,600 | — | — |
| 2022-04-13 | $7.77 | $8.92 | 588,400 | — | — |
| 2022-04-12 | $7.45 | $8.55 | 522,600 | — | — |
| 2022-04-11 | $7.33 | $8.41 | 597,200 | — | — |
| 2022-04-08 | $7.35 | $8.44 | 760,200 | — | — |
| 2022-04-07 | $7.18 | $8.24 | 759,600 | — | — |
| 2022-04-06 | $7.06 | $8.10 | 964,100 | — | — |
| 2022-04-05 | $7.23 | $8.30 | 1,035,600 | — | — |
| 2022-04-04 | $7.54 | $8.65 | 1,461,100 | — | — |
| 2022-04-01 | $7.94 | $9.11 | 903,200 | — | — |
| 2022-03-31 | $7.70 | $8.84 | 864,200 | — | — |
| 2022-03-30 | $7.77 | $8.92 | 949,000 | — | — |
| 2022-03-29 | $8.46 | $9.71 | 1,279,800 | — | — |
| 2022-03-28 | $7.86 | $9.02 | 1,699,600 | — | — |
| 2022-03-25 | $8.06 | $9.25 | 643,200 | — | — |
| 2022-03-24 | $8.39 | $9.63 | 885,500 | — | — |
| 2022-03-23 | $8.06 | $9.25 | 645,300 | — | — |
| 2022-03-22 | $8.12 | $9.32 | 1,167,800 | — | — |
| 2022-03-21 | $7.77 | $8.92 | 716,800 | — | — |
| 2022-03-18 | $7.61 | $8.73 | 697,700 | — | — |
| 2022-03-17 | $7.69 | $8.83 | 1,271,000 | — | — |
| 2022-03-16 | $7.55 | $8.66 | 1,468,300 | — | — |
| 2022-03-15 | $7.27 | $8.34 | 1,524,400 | — | — |
| 2022-03-14 | $7.45 | $8.55 | 1,899,500 | — | — |
| 2022-03-11 | $8.21 | $9.42 | 1,485,200 | — | — |
| 2022-03-10 | $8.84 | $10.15 | 1,893,800 | — | — |
| 2022-03-09 | $8.23 | $9.45 | 1,937,800 | — | — |
| 2022-03-08 | $8.18 | $9.39 | 2,326,000 | — | — |
| 2022-03-07 | $8.49 | $9.74 | 3,071,400 | — | — |
| 2022-03-04 | $9.36 | $10.74 | 4,688,900 | — | — |
| 2022-03-03 | $8.82 | $10.12 | 6,228,100 | — | — |
| 2022-03-02 | $7.42 | $8.52 | 1,945,700 | — | — |
| 2022-03-01 | $7.36 | $8.45 | 2,895,600 | — | — |
| 2022-02-28 | $7.83 | $8.99 | 1,805,800 | — | — |
| 2022-02-25 | $8.02 | $9.20 | 1,189,300 | — | — |
| 2022-02-24 | $7.47 | $8.57 | 1,385,300 | — | — |
| 2022-02-23 | $7.51 | $8.62 | 1,359,200 | — | — |
| 2022-02-22 | $7.53 | $8.64 | 915,700 | — | — |
| 2022-02-18 | $7.78 | $8.93 | 903,400 | — | — |
| 2022-02-17 | $7.73 | $8.87 | 2,199,100 | — | — |
| 2022-02-16 | $8.03 | $9.22 | 1,915,400 | — | — |
| 2022-02-15 | $8.06 | $9.25 | 2,669,400 | — | — |
| 2022-02-14 | $7.51 | $8.62 | 2,632,600 | — | — |
| 2022-02-11 | $6.74 | $7.74 | 1,010,900 | — | — |
| 2022-02-10 | $6.86 | $7.87 | 2,230,300 | — | — |
| 2022-02-09 | $6.63 | $7.61 | 2,342,600 | — | — |
| 2022-02-08 | $5.75 | $6.60 | 1,229,400 | — | — |
| 2022-02-07 | $5.30 | $6.08 | 562,300 | — | — |
| 2022-02-04 | $5.23 | $6.00 | 555,100 | — | — |
| 2022-02-03 | $5.04 | $5.78 | 899,300 | — | — |
| 2022-02-02 | $5.23 | $6.00 | 685,300 | — | — |
| 2022-02-01 | $5.37 | $6.16 | 2,313,900 | — | — |
| 2022-01-31 | $5.08 | $5.83 | 916,700 | — | — |
| 2022-01-28 | $5.05 | $5.80 | 1,046,300 | — | — |
| 2022-01-27 | $4.82 | $5.53 | 1,268,400 | — | — |
| 2022-01-26 | $4.98 | $5.72 | 1,955,200 | — | — |
| 2022-01-25 | $4.94 | $5.67 | 1,159,900 | — | — |
| 2022-01-24 | $5.16 | $5.92 | 2,291,200 | — | — |
| 2022-01-21 | $4.94 | $5.67 | 1,261,300 | — | — |
| 2022-01-20 | $5.20 | $5.97 | 1,012,800 | — | — |
| 2022-01-19 | $5.38 | $6.17 | 725,300 | — | — |
| 2022-01-18 | $5.37 | $6.16 | 596,400 | — | — |
| 2022-01-14 | $5.60 | $6.43 | 780,400 | — | — |
| 2022-01-13 | $5.64 | $6.47 | 638,900 | — | — |
| 2022-01-12 | $5.84 | $6.70 | 1,049,500 | — | — |
| 2022-01-11 | $5.66 | $6.50 | 443,300 | — | — |
| 2022-01-10 | $5.48 | $6.29 | 1,162,300 | — | — |
| 2022-01-07 | $5.61 | $6.44 | 1,089,900 | — | — |
| 2022-01-06 | $5.65 | $6.48 | 1,306,300 | — | — |
| 2022-01-05 | $5.79 | $6.64 | 1,993,200 | — | — |
| 2022-01-04 | $6.20 | $7.12 | 1,266,400 | — | — |
| 2022-01-03 | $6.42 | $7.37 | 1,172,000 | — | — |