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
- 2002-01-07 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 | $5.21 | $5.21 | 16,300 | — | — |
| 2022-12-29 | $5.26 | $5.26 | 21,700 | — | — |
| 2022-12-28 | $5.20 | $5.20 | 37,600 | — | — |
| 2022-12-27 | $5.55 | $5.55 | 26,800 | — | — |
| 2022-12-23 | $5.72 | $5.72 | 74,900 | — | — |
| 2022-12-22 | $5.26 | $5.26 | 66,200 | — | — |
| 2022-12-21 | $5.24 | $5.24 | 54,100 | — | — |
| 2022-12-20 | $4.50 | $4.50 | 61,400 | — | — |
| 2022-12-19 | $4.60 | $4.60 | 42,100 | — | — |
| 2022-12-16 | $4.91 | $4.91 | 39,200 | — | — |
| 2022-12-15 | $4.90 | $4.90 | 67,300 | — | — |
| 2022-12-14 | $5.36 | $5.36 | 42,400 | — | — |
| 2022-12-13 | $5.54 | $5.54 | 22,600 | — | — |
| 2022-12-12 | $5.43 | $5.43 | 5,900 | — | — |
| 2022-12-09 | $5.38 | $5.38 | 28,600 | — | — |
| 2022-12-08 | $5.19 | $5.19 | 7,400 | — | — |
| 2022-12-07 | $5.31 | $5.31 | 4,600 | — | — |
| 2022-12-06 | $5.25 | $5.25 | 12,500 | — | — |
| 2022-12-05 | $5.46 | $5.46 | 2,900 | — | — |
| 2022-12-02 | $5.31 | $5.31 | 61,000 | — | — |
| 2022-12-01 | $4.93 | $4.93 | 6,200 | — | — |
| 2022-11-30 | $4.94 | $4.94 | 26,800 | — | — |
| 2022-11-29 | $5.03 | $5.03 | 7,400 | — | — |
| 2022-11-28 | $5.04 | $5.04 | 10,100 | — | — |
| 2022-11-25 | $4.87 | $4.87 | 10,800 | — | — |
| 2022-11-23 | $4.62 | $4.62 | 13,900 | — | — |
| 2022-11-22 | $4.97 | $4.97 | 16,100 | — | — |
| 2022-11-21 | $5.37 | $5.37 | 5,600 | — | — |
| 2022-11-18 | $5.22 | $5.22 | 8,300 | — | — |
| 2022-11-17 | $5.11 | $5.11 | 12,500 | — | — |
| 2022-11-16 | $4.99 | $4.99 | 2,000 | — | — |
| 2022-11-15 | $5.09 | $5.09 | 5,800 | — | — |
| 2022-11-14 | $5.08 | $5.08 | 10,700 | — | — |
| 2022-11-11 | $5.24 | $5.24 | 10,800 | — | — |
| 2022-11-10 | $5.12 | $5.12 | 2,700 | — | — |
| 2022-11-09 | $5.03 | $5.03 | 16,100 | — | — |
| 2022-11-08 | $5.21 | $5.21 | 10,200 | — | — |
| 2022-11-07 | $4.86 | $4.86 | 8,700 | — | — |
| 2022-11-04 | $4.98 | $4.98 | 2,700 | — | — |
| 2022-11-03 | $4.61 | $4.61 | 9,500 | — | — |
| 2022-11-02 | $4.71 | $4.71 | 27,700 | — | — |
| 2022-11-01 | $5.01 | $5.01 | 4,400 | — | — |
| 2022-10-31 | $4.97 | $4.97 | 4,400 | — | — |
| 2022-10-28 | $5.06 | $5.06 | 10,200 | — | — |
| 2022-10-27 | $5.03 | $5.03 | 26,800 | — | — |
| 2022-10-26 | $4.94 | $4.94 | 45,300 | — | — |
| 2022-10-25 | $5.24 | $5.24 | 17,300 | — | — |
| 2022-10-24 | $5.59 | $5.59 | 13,600 | — | — |
| 2022-10-21 | $5.63 | $5.63 | 10,400 | — | — |
| 2022-10-20 | $5.45 | $5.45 | 4,200 | — | — |
| 2022-10-19 | $5.32 | $5.32 | 10,500 | — | — |
| 2022-10-18 | $5.10 | $5.10 | 22,100 | — | — |
| 2022-10-17 | $4.65 | $4.65 | 4,500 | — | — |
| 2022-10-14 | $4.68 | $4.68 | 8,300 | — | — |
| 2022-10-13 | $4.71 | $4.71 | 21,800 | — | — |
| 2022-10-12 | $4.80 | $4.80 | 14,900 | — | — |
| 2022-10-11 | $4.61 | $4.61 | 3,200 | — | — |
| 2022-10-10 | $4.85 | $4.85 | 9,200 | — | — |
| 2022-10-07 | $4.72 | $4.72 | 8,300 | — | — |
| 2022-10-06 | $4.64 | $4.64 | 13,200 | — | — |
| 2022-10-05 | $4.85 | $4.85 | 5,500 | — | — |
| 2022-10-04 | $5.00 | $5.00 | 12,700 | — | — |
| 2022-10-03 | $4.68 | $4.68 | 28,300 | — | — |
| 2022-09-30 | $3.99 | $3.99 | 6,500 | — | — |
| 2022-09-29 | $3.89 | $3.89 | 7,000 | — | — |
| 2022-09-28 | $3.90 | $3.90 | 34,000 | — | — |
| 2022-09-27 | $3.95 | $3.95 | 24,100 | — | — |
| 2022-09-26 | $3.87 | $3.87 | 30,400 | — | — |
| 2022-09-23 | $4.00 | $4.00 | 76,400 | — | — |
| 2022-09-22 | $4.57 | $4.57 | 24,000 | — | — |
| 2022-09-21 | $5.00 | $5.00 | 12,100 | — | — |
| 2022-09-20 | $5.06 | $5.06 | 14,300 | — | — |
| 2022-09-19 | $5.01 | $5.01 | 12,300 | — | — |
| 2022-09-16 | $5.20 | $5.20 | 19,400 | — | — |
| 2022-09-15 | $4.86 | $4.86 | 22,900 | — | — |
| 2022-09-14 | $4.85 | $4.85 | 24,900 | — | — |
| 2022-09-13 | $5.38 | $5.38 | 3,700 | — | — |
| 2022-09-12 | $5.43 | $5.43 | 3,600 | — | — |
| 2022-09-09 | $5.65 | $5.65 | 21,900 | — | — |
| 2022-09-08 | $5.05 | $5.05 | 4,900 | — | — |
| 2022-09-07 | $4.93 | $4.93 | 19,700 | — | — |
| 2022-09-06 | $5.00 | $5.00 | 7,400 | — | — |
| 2022-09-02 | $5.27 | $5.27 | 1,400 | — | — |
| 2022-09-01 | $5.20 | $5.20 | 2,400 | — | — |
| 2022-08-31 | $5.33 | $5.33 | 17,000 | — | — |
| 2022-08-30 | $5.40 | $5.40 | 10,200 | — | — |
| 2022-08-29 | $5.72 | $5.72 | 10,700 | — | — |
| 2022-08-26 | $5.98 | $5.98 | 7,200 | — | — |
| 2022-08-25 | $6.15 | $6.15 | 7,500 | — | — |
| 2022-08-24 | $6.21 | $6.21 | 8,000 | — | — |
| 2022-08-23 | $6.39 | $6.39 | 18,500 | — | — |
| 2022-08-22 | $6.28 | $6.28 | 19,700 | — | — |
| 2022-08-19 | $6.16 | $6.16 | 4,300 | — | — |
| 2022-08-18 | $6.32 | $6.32 | 15,200 | — | — |
| 2022-08-17 | $6.38 | $6.38 | 66,600 | — | — |
| 2022-08-16 | $5.59 | $5.59 | 14,900 | — | — |
| 2022-08-15 | $5.30 | $5.30 | 9,000 | — | — |
| 2022-08-12 | $5.51 | $5.51 | 23,500 | — | — |
| 2022-08-11 | $5.25 | $5.25 | 32,500 | — | — |
| 2022-08-10 | $4.84 | $4.84 | 24,200 | — | — |
| 2022-08-09 | $4.34 | $4.34 | 30,500 | — | — |
| 2022-08-08 | $4.25 | $4.25 | 22,700 | — | — |
| 2022-08-05 | $4.04 | $4.04 | 5,200 | — | — |
| 2022-08-04 | $4.09 | $4.09 | 13,000 | — | — |
| 2022-08-03 | $4.05 | $4.05 | 14,700 | — | — |
| 2022-08-02 | $4.05 | $4.05 | 12,100 | — | — |
| 2022-08-01 | $4.46 | $4.46 | 9,500 | — | — |
| 2022-07-29 | $4.23 | $4.23 | 17,500 | — | — |
| 2022-07-28 | $4.55 | $4.55 | 16,200 | — | — |
| 2022-07-27 | $4.35 | $4.35 | 47,100 | — | — |
| 2022-07-26 | $4.05 | $4.05 | 5,700 | — | — |
| 2022-07-25 | $3.96 | $3.96 | 6,000 | — | — |
| 2022-07-22 | $3.99 | $3.99 | 10,100 | — | — |
| 2022-07-21 | $3.83 | $3.83 | 12,900 | — | — |
| 2022-07-20 | $3.95 | $3.95 | 16,500 | — | — |
| 2022-07-19 | $4.00 | $4.00 | 2,800 | — | — |
| 2022-07-18 | $3.97 | $3.97 | 22,200 | — | — |
| 2022-07-15 | $3.80 | $3.80 | 16,900 | — | — |
| 2022-07-14 | $3.78 | $3.78 | 8,400 | — | — |
| 2022-07-13 | $4.00 | $4.00 | 6,500 | — | — |
| 2022-07-12 | $4.11 | $4.11 | 3,700 | — | — |
| 2022-07-11 | $4.09 | $4.09 | 18,200 | — | — |
| 2022-07-08 | $4.18 | $4.18 | 7,900 | — | — |
| 2022-07-07 | $4.10 | $4.10 | 25,900 | — | — |
| 2022-07-06 | $3.94 | $3.94 | 13,000 | — | — |
| 2022-07-05 | $3.95 | $3.95 | 12,900 | — | — |
| 2022-07-01 | $3.84 | $3.84 | 1,800 | — | — |
| 2022-06-30 | $3.80 | $3.80 | 15,900 | — | — |
| 2022-06-29 | $3.84 | $3.84 | 10,900 | — | — |
| 2022-06-28 | $3.99 | $3.99 | 6,800 | — | — |
| 2022-06-27 | $3.99 | $3.99 | 18,500 | — | — |
| 2022-06-24 | $4.15 | $4.15 | 22,500 | — | — |
| 2022-06-23 | $4.29 | $4.29 | 15,700 | — | — |
| 2022-06-22 | $4.24 | $4.24 | 22,700 | — | — |
| 2022-06-21 | $4.60 | $4.60 | 12,100 | — | — |
| 2022-06-17 | $4.45 | $4.45 | 23,900 | — | — |
| 2022-06-16 | $4.05 | $4.05 | 19,500 | — | — |
| 2022-06-15 | $3.97 | $3.97 | 9,000 | — | — |
| 2022-06-14 | $4.04 | $4.04 | 19,600 | — | — |
| 2022-06-13 | $4.08 | $4.08 | 18,700 | — | — |
| 2022-06-10 | $4.51 | $4.51 | 9,600 | — | — |
| 2022-06-09 | $4.78 | $4.78 | 3,800 | — | — |
| 2022-06-08 | $5.00 | $5.00 | 11,600 | — | — |
| 2022-06-07 | $5.13 | $5.13 | 24,500 | — | — |
| 2022-06-06 | $5.45 | $5.45 | 10,400 | — | — |
| 2022-06-03 | $5.54 | $5.54 | 11,000 | — | — |
| 2022-06-02 | $5.59 | $5.59 | 12,600 | — | — |
| 2022-06-01 | $5.45 | $5.45 | 28,000 | — | — |
| 2022-05-31 | $5.73 | $5.73 | 8,800 | — | — |
| 2022-05-27 | $5.30 | $5.30 | 35,100 | — | — |
| 2022-05-26 | $5.45 | $5.45 | 13,100 | — | — |
| 2022-05-25 | $5.05 | $5.05 | 16,600 | — | — |
| 2022-05-24 | $4.76 | $4.76 | 22,900 | — | — |
| 2022-05-23 | $4.96 | $4.96 | 6,700 | — | — |
| 2022-05-20 | $4.61 | $4.61 | 15,600 | — | — |
| 2022-05-19 | $4.91 | $4.91 | 9,000 | — | — |
| 2022-05-18 | $4.80 | $4.80 | 33,900 | — | — |
| 2022-05-17 | $4.89 | $4.89 | 13,200 | — | — |
| 2022-05-16 | $4.83 | $4.83 | 19,500 | — | — |
| 2022-05-13 | $4.45 | $4.45 | 25,200 | — | — |
| 2022-05-12 | $4.43 | $4.43 | 16,900 | — | — |
| 2022-05-11 | $4.36 | $4.36 | 14,800 | — | — |
| 2022-05-10 | $4.50 | $4.50 | 24,900 | — | — |
| 2022-05-09 | $4.59 | $4.59 | 51,500 | — | — |
| 2022-05-06 | $5.04 | $5.04 | 22,400 | — | — |
| 2022-05-05 | $5.32 | $5.32 | 15,500 | — | — |
| 2022-05-04 | $5.61 | $5.61 | 12,800 | — | — |
| 2022-05-03 | $5.57 | $5.57 | 14,900 | — | — |
| 2022-05-02 | $5.53 | $5.53 | 14,000 | — | — |
| 2022-04-29 | $5.56 | $5.56 | 11,400 | — | — |
| 2022-04-28 | $5.56 | $5.56 | 15,000 | — | — |
| 2022-04-27 | $5.53 | $5.53 | 6,000 | — | — |
| 2022-04-26 | $5.64 | $5.64 | 24,400 | — | — |
| 2022-04-25 | $5.90 | $5.90 | 23,700 | — | — |
| 2022-04-22 | $5.86 | $5.86 | 18,900 | — | — |
| 2022-04-21 | $5.92 | $5.92 | 53,500 | — | — |
| 2022-04-20 | $6.08 | $6.08 | 151,300 | — | — |
| 2022-04-19 | $5.64 | $5.64 | 22,200 | — | — |
| 2022-04-18 | $5.52 | $5.52 | 43,400 | — | — |
| 2022-04-14 | $5.72 | $5.72 | 24,700 | — | — |
| 2022-04-13 | $5.68 | $5.68 | 15,900 | — | — |
| 2022-04-12 | $5.62 | $5.62 | 11,000 | — | — |
| 2022-04-11 | $5.93 | $5.93 | 53,100 | — | — |
| 2022-04-08 | $5.71 | $5.71 | 11,600 | — | — |
| 2022-04-07 | $5.52 | $5.52 | 12,200 | — | — |
| 2022-04-06 | $5.61 | $5.61 | 57,000 | — | — |
| 2022-04-05 | $5.78 | $5.78 | 28,900 | — | — |
| 2022-04-04 | $5.68 | $5.68 | 58,900 | — | — |
| 2022-04-01 | $5.19 | $5.19 | 25,800 | — | — |
| 2022-03-31 | $5.14 | $5.14 | 34,100 | — | — |
| 2022-03-30 | $4.97 | $4.97 | 108,900 | — | — |
| 2022-03-29 | $4.44 | $4.44 | 49,300 | — | — |
| 2022-03-28 | $4.13 | $4.13 | 18,200 | — | — |
| 2022-03-25 | $4.28 | $4.28 | 10,100 | — | — |
| 2022-03-24 | $4.20 | $4.20 | 11,400 | — | — |
| 2022-03-23 | $4.07 | $4.07 | 51,100 | — | — |
| 2022-03-22 | $4.22 | $4.22 | 30,100 | — | — |
| 2022-03-21 | $4.32 | $4.32 | 22,800 | — | — |
| 2022-03-18 | $4.67 | $4.67 | 19,000 | — | — |
| 2022-03-17 | $4.13 | $4.13 | 20,300 | — | — |
| 2022-03-16 | $3.91 | $3.91 | 67,300 | — | — |
| 2022-03-15 | $3.95 | $3.95 | 108,400 | — | — |
| 2022-03-14 | $3.80 | $3.80 | 74,500 | — | — |
| 2022-03-11 | $3.64 | $3.64 | 26,700 | — | — |
| 2022-03-10 | $3.77 | $3.77 | 30,900 | — | — |
| 2022-03-09 | $3.85 | $3.85 | 56,600 | — | — |
| 2022-03-08 | $4.16 | $4.16 | 24,400 | — | — |
| 2022-03-07 | $4.18 | $4.18 | 30,100 | — | — |
| 2022-03-04 | $4.50 | $4.50 | 19,200 | — | — |
| 2022-03-03 | $4.59 | $4.59 | 26,400 | — | — |
| 2022-03-02 | $4.68 | $4.68 | 20,500 | — | — |
| 2022-03-01 | $4.92 | $4.92 | 10,600 | — | — |
| 2022-02-28 | $4.93 | $4.93 | 15,500 | — | — |
| 2022-02-25 | $4.70 | $4.70 | 12,300 | — | — |
| 2022-02-24 | $4.86 | $4.86 | 24,700 | — | — |
| 2022-02-23 | $4.67 | $4.67 | 45,200 | — | — |
| 2022-02-22 | $4.97 | $4.97 | 26,400 | — | — |
| 2022-02-18 | $5.18 | $5.18 | 21,000 | — | — |
| 2022-02-17 | $5.10 | $5.10 | 42,500 | — | — |
| 2022-02-16 | $5.20 | $5.20 | 16,000 | — | — |
| 2022-02-15 | $5.13 | $5.13 | 101,300 | — | — |
| 2022-02-14 | $5.24 | $5.24 | 17,000 | — | — |
| 2022-02-11 | $5.27 | $5.27 | 18,200 | — | — |
| 2022-02-10 | $5.37 | $5.37 | 51,000 | — | — |
| 2022-02-09 | $5.40 | $5.40 | 107,900 | — | — |
| 2022-02-08 | $5.55 | $5.55 | 30,000 | — | — |
| 2022-02-07 | $5.62 | $5.62 | 15,200 | — | — |
| 2022-02-04 | $5.70 | $5.70 | 13,800 | — | — |
| 2022-02-03 | $5.88 | $5.88 | 14,900 | — | — |
| 2022-02-02 | $5.93 | $5.93 | 30,000 | — | — |
| 2022-02-01 | $6.12 | $6.12 | 38,000 | — | — |
| 2022-01-31 | $6.18 | $6.18 | 96,500 | — | — |
| 2022-01-28 | $5.77 | $5.77 | 25,100 | — | — |
| 2022-01-27 | $5.51 | $5.51 | 20,500 | — | — |
| 2022-01-26 | $5.40 | $5.40 | 26,900 | — | — |
| 2022-01-25 | $5.35 | $5.35 | 27,100 | — | — |
| 2022-01-24 | $5.66 | $5.66 | 56,600 | — | — |
| 2022-01-21 | $5.72 | $5.72 | 59,800 | — | — |
| 2022-01-20 | $6.30 | $6.30 | 14,900 | — | — |
| 2022-01-19 | $6.20 | $6.20 | 17,300 | — | — |
| 2022-01-18 | $6.20 | $6.20 | 22,100 | — | — |
| 2022-01-14 | $6.26 | $6.26 | 28,400 | — | — |
| 2022-01-13 | $6.49 | $6.49 | 77,600 | — | — |
| 2022-01-12 | $6.28 | $6.28 | 35,700 | — | — |
| 2022-01-11 | $6.06 | $6.06 | 17,200 | — | — |
| 2022-01-10 | $5.97 | $5.97 | 32,400 | — | — |
| 2022-01-07 | $6.12 | $6.12 | 51,800 | — | — |
| 2022-01-06 | $5.99 | $5.99 | 17,500 | — | — |
| 2022-01-05 | $6.07 | $6.07 | 40,000 | — | — |
| 2022-01-04 | $6.00 | $6.00 | 36,300 | — | — |
| 2022-01-03 | $5.60 | $5.60 | 50,900 | — | — |