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
- 2017-09-07 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 | $4.06 | $4.06 | 14,200 | — | — |
| 2022-12-29 | $3.99 | $3.99 | 47,200 | — | — |
| 2022-12-28 | $3.75 | $3.75 | 21,000 | — | — |
| 2022-12-27 | $3.87 | $3.87 | 30,800 | — | — |
| 2022-12-23 | $4.00 | $4.00 | 19,900 | — | — |
| 2022-12-22 | $3.93 | $3.93 | 19,100 | — | — |
| 2022-12-21 | $4.15 | $4.15 | 21,300 | — | — |
| 2022-12-20 | $3.93 | $3.93 | 25,500 | — | — |
| 2022-12-19 | $3.96 | $3.96 | 22,200 | — | — |
| 2022-12-16 | $3.91 | $3.91 | 144,100 | — | — |
| 2022-12-15 | $4.15 | $4.15 | 35,500 | — | — |
| 2022-12-14 | $4.06 | $4.06 | 29,800 | — | — |
| 2022-12-13 | $4.08 | $4.08 | 69,100 | — | — |
| 2022-12-12 | $4.18 | $4.18 | 43,900 | — | — |
| 2022-12-09 | $4.04 | $4.04 | 15,200 | — | — |
| 2022-12-08 | $4.16 | $4.16 | 15,000 | — | — |
| 2022-12-07 | $4.15 | $4.15 | 12,700 | — | — |
| 2022-12-06 | $4.18 | $4.18 | 51,400 | — | — |
| 2022-12-05 | $4.13 | $4.13 | 31,200 | — | — |
| 2022-12-02 | $4.49 | $4.49 | 11,900 | — | — |
| 2022-12-01 | $4.49 | $4.49 | 15,400 | — | — |
| 2022-11-30 | $4.44 | $4.44 | 25,300 | — | — |
| 2022-11-29 | $4.29 | $4.29 | 27,400 | — | — |
| 2022-11-28 | $4.28 | $4.28 | 13,800 | — | — |
| 2022-11-25 | $4.60 | $4.60 | 5,300 | — | — |
| 2022-11-23 | $4.60 | $4.60 | 12,300 | — | — |
| 2022-11-22 | $4.77 | $4.77 | 10,300 | — | — |
| 2022-11-21 | $4.77 | $4.77 | 54,000 | — | — |
| 2022-11-18 | $4.97 | $4.97 | 46,400 | — | — |
| 2022-11-17 | $4.80 | $4.80 | 36,700 | — | — |
| 2022-11-16 | $4.81 | $4.81 | 20,700 | — | — |
| 2022-11-15 | $4.79 | $4.79 | 24,200 | — | — |
| 2022-11-14 | $4.91 | $4.91 | 28,700 | — | — |
| 2022-11-11 | $4.97 | $4.97 | 35,700 | — | — |
| 2022-11-10 | $4.98 | $4.98 | 43,500 | — | — |
| 2022-11-09 | $4.53 | $4.53 | 30,200 | — | — |
| 2022-11-08 | $4.61 | $4.61 | 22,400 | — | — |
| 2022-11-07 | $4.54 | $4.54 | 17,100 | — | — |
| 2022-11-04 | $4.39 | $4.39 | 41,800 | — | — |
| 2022-11-03 | $4.51 | $4.51 | 40,400 | — | — |
| 2022-11-02 | $4.75 | $4.75 | 51,300 | — | — |
| 2022-11-01 | $4.58 | $4.58 | 13,400 | — | — |
| 2022-10-31 | $4.63 | $4.63 | 32,700 | — | — |
| 2022-10-28 | $4.68 | $4.68 | 117,600 | — | — |
| 2022-10-27 | $4.33 | $4.33 | 41,900 | — | — |
| 2022-10-26 | $4.18 | $4.18 | 36,600 | — | — |
| 2022-10-25 | $4.09 | $4.09 | 66,800 | — | — |
| 2022-10-24 | $3.83 | $3.83 | 22,400 | — | — |
| 2022-10-21 | $3.90 | $3.90 | 40,900 | — | — |
| 2022-10-20 | $3.62 | $3.62 | 31,800 | — | — |
| 2022-10-19 | $3.69 | $3.69 | 32,100 | — | — |
| 2022-10-18 | $3.66 | $3.66 | 49,700 | — | — |
| 2022-10-17 | $3.77 | $3.77 | 63,200 | — | — |
| 2022-10-14 | $3.60 | $3.60 | 26,000 | — | — |
| 2022-10-13 | $3.63 | $3.63 | 27,500 | — | — |
| 2022-10-12 | $3.62 | $3.62 | 16,900 | — | — |
| 2022-10-11 | $3.65 | $3.65 | 46,300 | — | — |
| 2022-10-10 | $3.61 | $3.61 | 37,500 | — | — |
| 2022-10-07 | $3.70 | $3.70 | 35,500 | — | — |
| 2022-10-06 | $3.89 | $3.89 | 23,200 | — | — |
| 2022-10-05 | $4.00 | $4.00 | 22,700 | — | — |
| 2022-10-04 | $4.09 | $4.09 | 72,400 | — | — |
| 2022-10-03 | $3.91 | $3.91 | 48,700 | — | — |
| 2022-09-30 | $3.87 | $3.87 | 50,100 | — | — |
| 2022-09-29 | $4.03 | $4.03 | 25,900 | — | — |
| 2022-09-28 | $4.08 | $4.08 | 39,400 | — | — |
| 2022-09-27 | $4.04 | $4.04 | 27,800 | — | — |
| 2022-09-26 | $4.09 | $4.09 | 72,500 | — | — |
| 2022-09-23 | $4.11 | $4.11 | 50,300 | — | — |
| 2022-09-22 | $4.06 | $4.06 | 53,600 | — | — |
| 2022-09-21 | $4.23 | $4.23 | 63,400 | — | — |
| 2022-09-20 | $4.34 | $4.34 | 33,500 | — | — |
| 2022-09-19 | $4.34 | $4.34 | 63,500 | — | — |
| 2022-09-16 | $4.40 | $4.40 | 135,400 | — | — |
| 2022-09-15 | $4.33 | $4.33 | 48,300 | — | — |
| 2022-09-14 | $4.40 | $4.40 | 41,600 | — | — |
| 2022-09-13 | $4.36 | $4.36 | 91,400 | — | — |
| 2022-09-12 | $4.46 | $4.46 | 139,300 | — | — |
| 2022-09-09 | $4.61 | $4.61 | 153,300 | — | — |
| 2022-09-08 | $4.85 | $4.85 | 91,000 | — | — |
| 2022-09-07 | $5.05 | $5.05 | 37,100 | — | — |
| 2022-09-06 | $5.02 | $5.02 | 41,100 | — | — |
| 2022-09-02 | $5.01 | $5.01 | 40,500 | — | — |
| 2022-09-01 | $5.11 | $5.11 | 23,100 | — | — |
| 2022-08-31 | $5.09 | $5.09 | 54,800 | — | — |
| 2022-08-30 | $5.00 | $5.00 | 21,400 | — | — |
| 2022-08-29 | $5.03 | $5.03 | 17,400 | — | — |
| 2022-08-26 | $5.15 | $5.15 | 32,300 | — | — |
| 2022-08-25 | $5.30 | $5.30 | 12,400 | — | — |
| 2022-08-24 | $5.22 | $5.22 | 31,800 | — | — |
| 2022-08-23 | $5.22 | $5.22 | 23,300 | — | — |
| 2022-08-22 | $5.21 | $5.21 | 30,200 | — | — |
| 2022-08-19 | $5.30 | $5.30 | 23,500 | — | — |
| 2022-08-18 | $5.34 | $5.34 | 34,200 | — | — |
| 2022-08-17 | $5.23 | $5.23 | 17,100 | — | — |
| 2022-08-16 | $5.22 | $5.22 | 30,400 | — | — |
| 2022-08-15 | $5.34 | $5.34 | 18,500 | — | — |
| 2022-08-12 | $5.35 | $5.35 | 26,000 | — | — |
| 2022-08-11 | $5.28 | $5.28 | 21,600 | — | — |
| 2022-08-10 | $5.27 | $5.27 | 31,300 | — | — |
| 2022-08-09 | $5.10 | $5.10 | 33,300 | — | — |
| 2022-08-08 | $5.14 | $5.14 | 28,100 | — | — |
| 2022-08-05 | $5.08 | $5.08 | 84,200 | — | — |
| 2022-08-04 | $5.33 | $5.33 | 22,700 | — | — |
| 2022-08-03 | $5.30 | $5.30 | 17,700 | — | — |
| 2022-08-02 | $5.40 | $5.40 | 16,900 | — | — |
| 2022-08-01 | $5.32 | $5.32 | 34,000 | — | — |
| 2022-07-29 | $5.26 | $5.26 | 25,300 | — | — |
| 2022-07-28 | $5.39 | $5.39 | 19,700 | — | — |
| 2022-07-27 | $5.38 | $5.38 | 36,000 | — | — |
| 2022-07-26 | $5.15 | $5.15 | 24,800 | — | — |
| 2022-07-25 | $5.11 | $5.11 | 54,800 | — | — |
| 2022-07-22 | $5.14 | $5.14 | 26,300 | — | — |
| 2022-07-21 | $5.50 | $5.50 | 37,600 | — | — |
| 2022-07-20 | $5.43 | $5.43 | 19,700 | — | — |
| 2022-07-19 | $5.40 | $5.40 | 26,800 | — | — |
| 2022-07-18 | $5.19 | $5.19 | 23,900 | — | — |
| 2022-07-15 | $5.44 | $5.44 | 47,100 | — | — |
| 2022-07-14 | $5.02 | $5.02 | 50,400 | — | — |
| 2022-07-13 | $5.01 | $5.01 | 41,200 | — | — |
| 2022-07-12 | $5.04 | $5.04 | 14,800 | — | — |
| 2022-07-11 | $5.03 | $5.03 | 27,500 | — | — |
| 2022-07-08 | $5.16 | $5.16 | 16,300 | — | — |
| 2022-07-07 | $5.15 | $5.15 | 25,800 | — | — |
| 2022-07-06 | $5.33 | $5.33 | 45,800 | — | — |
| 2022-07-05 | $5.18 | $5.18 | 52,500 | — | — |
| 2022-07-01 | $5.01 | $5.01 | 67,000 | — | — |
| 2022-06-30 | $5.22 | $5.22 | 100,300 | — | — |
| 2022-06-29 | $5.30 | $5.30 | 66,200 | — | — |
| 2022-06-28 | $5.39 | $5.39 | 45,800 | — | — |
| 2022-06-27 | $6.02 | $6.02 | 61,100 | — | — |
| 2022-06-24 | $5.97 | $5.97 | 301,400 | — | — |
| 2022-06-23 | $5.49 | $5.49 | 126,600 | — | — |
| 2022-06-22 | $5.09 | $5.09 | 49,200 | — | — |
| 2022-06-21 | $5.04 | $5.04 | 81,500 | — | — |
| 2022-06-17 | $4.87 | $4.87 | 73,800 | — | — |
| 2022-06-16 | $4.81 | $4.81 | 43,100 | — | — |
| 2022-06-15 | $4.94 | $4.94 | 55,400 | — | — |
| 2022-06-14 | $5.04 | $5.04 | 56,200 | — | — |
| 2022-06-13 | $4.99 | $4.99 | 84,600 | — | — |
| 2022-06-10 | $4.80 | $4.80 | 146,800 | — | — |
| 2022-06-09 | $4.95 | $4.95 | 57,200 | — | — |
| 2022-06-08 | $5.07 | $5.07 | 89,000 | — | — |
| 2022-06-07 | $5.07 | $5.07 | 152,500 | — | — |
| 2022-06-06 | $5.06 | $5.06 | 72,800 | — | — |
| 2022-06-03 | $5.13 | $5.13 | 41,300 | — | — |
| 2022-06-02 | $5.23 | $5.23 | 30,400 | — | — |
| 2022-06-01 | $5.22 | $5.22 | 25,600 | — | — |
| 2022-05-31 | $5.31 | $5.31 | 36,700 | — | — |
| 2022-05-27 | $5.42 | $5.42 | 34,600 | — | — |
| 2022-05-26 | $5.23 | $5.23 | 46,400 | — | — |
| 2022-05-25 | $5.19 | $5.19 | 53,600 | — | — |
| 2022-05-24 | $5.17 | $5.17 | 80,200 | — | — |
| 2022-05-23 | $5.37 | $5.37 | 43,100 | — | — |
| 2022-05-20 | $5.61 | $5.61 | 70,100 | — | — |
| 2022-05-19 | $5.42 | $5.42 | 133,400 | — | — |
| 2022-05-18 | $5.54 | $5.54 | 48,600 | — | — |
| 2022-05-17 | $5.78 | $5.78 | 22,200 | — | — |
| 2022-05-16 | $5.63 | $5.63 | 41,900 | — | — |
| 2022-05-13 | $5.51 | $5.51 | 32,500 | — | — |
| 2022-05-12 | $5.41 | $5.41 | 68,400 | — | — |
| 2022-05-11 | $5.23 | $5.23 | 71,400 | — | — |
| 2022-05-10 | $5.26 | $5.26 | 74,400 | — | — |
| 2022-05-09 | $5.24 | $5.24 | 108,000 | — | — |
| 2022-05-06 | $5.44 | $5.44 | 22,400 | — | — |
| 2022-05-05 | $5.52 | $5.52 | 64,600 | — | — |
| 2022-05-04 | $5.70 | $5.70 | 64,600 | — | — |
| 2022-05-03 | $5.65 | $5.65 | 48,500 | — | — |
| 2022-05-02 | $5.72 | $5.72 | 74,900 | — | — |
| 2022-04-29 | $5.84 | $5.84 | 32,100 | — | — |
| 2022-04-28 | $6.15 | $6.15 | 27,600 | — | — |
| 2022-04-27 | $5.90 | $5.90 | 30,300 | — | — |
| 2022-04-26 | $5.83 | $5.83 | 72,000 | — | — |
| 2022-04-25 | $6.17 | $6.17 | 37,800 | — | — |
| 2022-04-22 | $6.02 | $6.02 | 69,800 | — | — |
| 2022-04-21 | $6.12 | $6.12 | 53,700 | — | — |
| 2022-04-20 | $6.06 | $6.06 | 38,300 | — | — |
| 2022-04-19 | $6.02 | $6.02 | 32,600 | — | — |
| 2022-04-18 | $5.99 | $5.99 | 39,800 | — | — |
| 2022-04-14 | $6.06 | $6.06 | 49,500 | — | — |
| 2022-04-13 | $6.23 | $6.23 | 70,700 | — | — |
| 2022-04-12 | $6.18 | $6.18 | 66,300 | — | — |
| 2022-04-11 | $6.16 | $6.16 | 40,300 | — | — |
| 2022-04-08 | $6.32 | $6.32 | 53,200 | — | — |
| 2022-04-07 | $6.32 | $6.32 | 71,300 | — | — |
| 2022-04-06 | $6.42 | $6.42 | 67,900 | — | — |
| 2022-04-05 | $6.66 | $6.66 | 64,300 | — | — |
| 2022-04-04 | $6.74 | $6.74 | 45,400 | — | — |
| 2022-04-01 | $6.65 | $6.65 | 56,700 | — | — |
| 2022-03-31 | $6.66 | $6.66 | 44,700 | — | — |
| 2022-03-30 | $6.73 | $6.73 | 45,300 | — | — |
| 2022-03-29 | $6.77 | $6.77 | 79,800 | — | — |
| 2022-03-28 | $6.42 | $6.42 | 30,200 | — | — |
| 2022-03-25 | $6.36 | $6.36 | 59,100 | — | — |
| 2022-03-24 | $6.62 | $6.62 | 33,800 | — | — |
| 2022-03-23 | $6.48 | $6.48 | 39,300 | — | — |
| 2022-03-22 | $6.57 | $6.57 | 80,400 | — | — |
| 2022-03-21 | $6.41 | $6.41 | 69,500 | — | — |
| 2022-03-18 | $6.30 | $6.30 | 269,100 | — | — |
| 2022-03-17 | $6.30 | $6.30 | 120,100 | — | — |
| 2022-03-16 | $6.57 | $6.57 | 65,400 | — | — |
| 2022-03-15 | $6.36 | $6.36 | 26,700 | — | — |
| 2022-03-14 | $6.26 | $6.26 | 66,100 | — | — |
| 2022-03-11 | $6.23 | $6.23 | 57,100 | — | — |
| 2022-03-10 | $6.28 | $6.28 | 64,200 | — | — |
| 2022-03-09 | $6.27 | $6.27 | 62,900 | — | — |
| 2022-03-08 | $6.10 | $6.10 | 69,600 | — | — |
| 2022-03-07 | $5.93 | $5.93 | 50,200 | — | — |
| 2022-03-04 | $5.97 | $5.97 | 68,900 | — | — |
| 2022-03-03 | $6.05 | $6.05 | 30,400 | — | — |
| 2022-03-02 | $6.21 | $6.21 | 105,200 | — | — |
| 2022-03-01 | $5.92 | $5.92 | 120,200 | — | — |
| 2022-02-28 | $6.25 | $6.25 | 118,100 | — | — |
| 2022-02-25 | $6.03 | $6.03 | 130,600 | — | — |
| 2022-02-24 | $5.96 | $5.96 | 316,000 | — | — |
| 2022-02-23 | $5.60 | $5.60 | 180,000 | — | — |
| 2022-02-22 | $5.66 | $5.66 | 164,000 | — | — |
| 2022-02-18 | $6.25 | $6.25 | 71,800 | — | — |
| 2022-02-17 | $6.29 | $6.29 | 71,100 | — | — |
| 2022-02-16 | $6.49 | $6.49 | 30,100 | — | — |
| 2022-02-15 | $6.43 | $6.43 | 67,900 | — | — |
| 2022-02-14 | $6.26 | $6.26 | 34,700 | — | — |
| 2022-02-11 | $6.36 | $6.36 | 48,600 | — | — |
| 2022-02-10 | $6.46 | $6.46 | 160,300 | — | — |
| 2022-02-09 | $6.48 | $6.48 | 107,400 | — | — |
| 2022-02-08 | $6.42 | $6.42 | 42,300 | — | — |
| 2022-02-07 | $6.37 | $6.37 | 46,000 | — | — |
| 2022-02-04 | $6.41 | $6.41 | 97,100 | — | — |
| 2022-02-03 | $6.50 | $6.50 | 142,000 | — | — |
| 2022-02-02 | $6.61 | $6.61 | 114,300 | — | — |
| 2022-02-01 | $6.83 | $6.83 | 63,200 | — | — |
| 2022-01-31 | $6.94 | $6.94 | 92,900 | — | — |
| 2022-01-28 | $6.85 | $6.85 | 82,700 | — | — |
| 2022-01-27 | $6.80 | $6.80 | 80,000 | — | — |
| 2022-01-26 | $7.05 | $7.05 | 111,500 | — | — |
| 2022-01-25 | $7.33 | $7.33 | 70,100 | — | — |
| 2022-01-24 | $7.44 | $7.44 | 187,900 | — | — |
| 2022-01-21 | $7.31 | $7.31 | 124,600 | — | — |
| 2022-01-20 | $7.53 | $7.53 | 67,700 | — | — |
| 2022-01-19 | $7.92 | $7.92 | 88,400 | — | — |
| 2022-01-18 | $8.17 | $8.17 | 100,200 | — | — |
| 2022-01-14 | $8.57 | $8.57 | 44,700 | — | — |
| 2022-01-13 | $8.69 | $8.69 | 58,600 | — | — |
| 2022-01-12 | $8.63 | $8.63 | 68,400 | — | — |
| 2022-01-11 | $8.94 | $8.94 | 46,200 | — | — |
| 2022-01-10 | $9.32 | $9.32 | 70,800 | — | — |
| 2022-01-07 | $9.22 | $9.22 | 130,800 | — | — |
| 2022-01-06 | $9.19 | $9.19 | 47,200 | — | — |
| 2022-01-05 | $9.31 | $9.31 | 107,400 | — | — |
| 2022-01-04 | $9.66 | $9.66 | 214,100 | — | — |
| 2022-01-03 | $8.82 | $8.82 | 127,400 | — | — |