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
- 2015-07-28 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 | $5.07 | $5.07 | 2,328,200 | — | — |
| 2022-12-29 | $4.94 | $4.94 | 1,839,800 | — | — |
| 2022-12-28 | $4.66 | $4.66 | 1,571,000 | — | — |
| 2022-12-27 | $4.95 | $4.95 | 2,228,600 | — | — |
| 2022-12-23 | $5.46 | $5.46 | 1,353,200 | — | — |
| 2022-12-22 | $5.69 | $5.69 | 1,320,600 | — | — |
| 2022-12-21 | $5.85 | $5.85 | 1,370,800 | — | — |
| 2022-12-20 | $5.79 | $5.79 | 1,447,800 | — | — |
| 2022-12-19 | $5.72 | $5.72 | 1,776,800 | — | — |
| 2022-12-16 | $6.44 | $6.44 | 3,259,700 | — | — |
| 2022-12-15 | $6.71 | $6.71 | 2,081,000 | — | — |
| 2022-12-14 | $6.74 | $6.74 | 2,943,400 | — | — |
| 2022-12-13 | $6.66 | $6.66 | 3,023,100 | — | — |
| 2022-12-12 | $6.77 | $6.77 | 3,225,300 | — | — |
| 2022-12-09 | $6.15 | $6.15 | 1,593,000 | — | — |
| 2022-12-08 | $6.21 | $6.21 | 1,172,800 | — | — |
| 2022-12-07 | $6.21 | $6.21 | 1,198,200 | — | — |
| 2022-12-06 | $5.68 | $5.68 | 973,800 | — | — |
| 2022-12-05 | $5.89 | $5.89 | 1,567,300 | — | — |
| 2022-12-02 | $6.23 | $6.23 | 2,024,900 | — | — |
| 2022-12-01 | $5.61 | $5.61 | 1,143,900 | — | — |
| 2022-11-30 | $5.51 | $5.51 | 1,769,800 | — | — |
| 2022-11-29 | $5.23 | $5.23 | 1,062,100 | — | — |
| 2022-11-28 | $5.03 | $5.03 | 1,231,000 | — | — |
| 2022-11-25 | $5.34 | $5.34 | 369,300 | — | — |
| 2022-11-23 | $5.34 | $5.34 | 1,118,900 | — | — |
| 2022-11-22 | $5.39 | $5.39 | 1,140,900 | — | — |
| 2022-11-21 | $5.16 | $5.16 | 1,037,400 | — | — |
| 2022-11-18 | $5.27 | $5.27 | 1,091,800 | — | — |
| 2022-11-17 | $5.60 | $5.60 | 1,263,400 | — | — |
| 2022-11-16 | $5.68 | $5.68 | 1,638,900 | — | — |
| 2022-11-15 | $6.05 | $6.05 | 1,688,500 | — | — |
| 2022-11-14 | $6.15 | $6.15 | 1,992,800 | — | — |
| 2022-11-11 | $5.84 | $5.84 | 2,122,300 | — | — |
| 2022-11-10 | $5.23 | $5.23 | 2,420,300 | — | — |
| 2022-11-09 | $4.35 | $4.35 | 2,017,000 | — | — |
| 2022-11-08 | $4.87 | $4.87 | 1,176,400 | — | — |
| 2022-11-07 | $4.99 | $4.99 | 1,064,700 | — | — |
| 2022-11-04 | $5.03 | $5.03 | 2,004,800 | — | — |
| 2022-11-03 | $5.27 | $5.27 | 890,400 | — | — |
| 2022-11-02 | $5.37 | $5.37 | 1,188,600 | — | — |
| 2022-11-01 | $5.49 | $5.49 | 942,700 | — | — |
| 2022-10-31 | $5.50 | $5.50 | 1,093,400 | — | — |
| 2022-10-28 | $5.80 | $5.80 | 1,588,500 | — | — |
| 2022-10-27 | $5.39 | $5.39 | 1,275,200 | — | — |
| 2022-10-26 | $5.50 | $5.50 | 2,003,000 | — | — |
| 2022-10-25 | $5.39 | $5.39 | 1,344,300 | — | — |
| 2022-10-24 | $5.17 | $5.17 | 924,500 | — | — |
| 2022-10-21 | $5.31 | $5.31 | 1,229,700 | — | — |
| 2022-10-20 | $4.96 | $4.96 | 967,700 | — | — |
| 2022-10-19 | $4.92 | $4.92 | 1,641,100 | — | — |
| 2022-10-18 | $5.21 | $5.21 | 895,400 | — | — |
| 2022-10-17 | $5.19 | $5.19 | 1,493,000 | — | — |
| 2022-10-14 | $4.94 | $4.94 | 905,800 | — | — |
| 2022-10-13 | $5.18 | $5.18 | 928,800 | — | — |
| 2022-10-12 | $4.96 | $4.96 | 1,290,600 | — | — |
| 2022-10-11 | $5.18 | $5.18 | 1,523,000 | — | — |
| 2022-10-10 | $5.02 | $5.02 | 1,016,000 | — | — |
| 2022-10-07 | $5.12 | $5.12 | 1,312,000 | — | — |
| 2022-10-06 | $5.44 | $5.44 | 984,800 | — | — |
| 2022-10-05 | $5.40 | $5.40 | 1,332,400 | — | — |
| 2022-10-04 | $5.57 | $5.57 | 1,595,000 | — | — |
| 2022-10-03 | $5.18 | $5.18 | 1,514,700 | — | — |
| 2022-09-30 | $4.97 | $4.97 | 1,457,200 | — | — |
| 2022-09-29 | $4.94 | $4.94 | 1,961,300 | — | — |
| 2022-09-28 | $5.50 | $5.50 | 1,899,000 | — | — |
| 2022-09-27 | $4.97 | $4.97 | 1,514,200 | — | — |
| 2022-09-26 | $4.65 | $4.65 | 1,658,100 | — | — |
| 2022-09-23 | $4.83 | $4.83 | 1,496,900 | — | — |
| 2022-09-22 | $4.95 | $4.95 | 1,674,900 | — | — |
| 2022-09-21 | $4.89 | $4.89 | 1,874,000 | — | — |
| 2022-09-20 | $5.44 | $5.44 | 1,949,300 | — | — |
| 2022-09-19 | $5.51 | $5.51 | 3,061,500 | — | — |
| 2022-09-16 | $6.06 | $6.06 | 11,856,600 | — | — |
| 2022-09-15 | $6.43 | $6.43 | 6,592,300 | — | — |
| 2022-09-14 | $6.41 | $6.41 | 3,820,700 | — | — |
| 2022-09-13 | $5.64 | $5.64 | 3,677,700 | — | — |
| 2022-09-12 | $5.61 | $5.61 | 4,542,800 | — | — |
| 2022-09-09 | $4.64 | $4.64 | 1,264,700 | — | — |
| 2022-09-08 | $4.75 | $4.75 | 1,558,300 | — | — |
| 2022-09-07 | $4.51 | $4.51 | 793,300 | — | — |
| 2022-09-06 | $4.28 | $4.28 | 953,700 | — | — |
| 2022-09-02 | $4.29 | $4.29 | 1,382,400 | — | — |
| 2022-09-01 | $4.14 | $4.14 | 705,600 | — | — |
| 2022-08-31 | $4.00 | $4.00 | 746,100 | — | — |
| 2022-08-30 | $3.84 | $3.84 | 597,500 | — | — |
| 2022-08-29 | $3.92 | $3.92 | 588,700 | — | — |
| 2022-08-26 | $4.09 | $4.09 | 879,100 | — | — |
| 2022-08-25 | $4.44 | $4.44 | 1,080,600 | — | — |
| 2022-08-24 | $4.16 | $4.16 | 711,600 | — | — |
| 2022-08-23 | $3.90 | $3.90 | 705,200 | — | — |
| 2022-08-22 | $3.74 | $3.74 | 869,100 | — | — |
| 2022-08-19 | $3.97 | $3.97 | 1,501,900 | — | — |
| 2022-08-18 | $4.34 | $4.34 | 785,300 | — | — |
| 2022-08-17 | $4.31 | $4.31 | 632,500 | — | — |
| 2022-08-16 | $4.55 | $4.55 | 1,223,500 | — | — |
| 2022-08-15 | $4.73 | $4.73 | 1,762,500 | — | — |
| 2022-08-12 | $4.52 | $4.52 | 671,800 | — | — |
| 2022-08-11 | $4.42 | $4.42 | 1,433,600 | — | — |
| 2022-08-10 | $4.56 | $4.56 | 928,700 | — | — |
| 2022-08-09 | $4.34 | $4.34 | 791,800 | — | — |
| 2022-08-08 | $4.47 | $4.47 | 1,130,900 | — | — |
| 2022-08-05 | $4.49 | $4.49 | 1,392,800 | — | — |
| 2022-08-04 | $4.23 | $4.23 | 950,500 | — | — |
| 2022-08-03 | $4.15 | $4.15 | 1,852,600 | — | — |
| 2022-08-02 | $3.73 | $3.73 | 1,004,200 | — | — |
| 2022-08-01 | $3.65 | $3.65 | 1,788,100 | — | — |
| 2022-07-29 | $3.89 | $3.89 | 1,666,700 | — | — |
| 2022-07-28 | $4.28 | $4.28 | 919,100 | — | — |
| 2022-07-27 | $4.23 | $4.23 | 722,000 | — | — |
| 2022-07-26 | $4.14 | $4.14 | 694,800 | — | — |
| 2022-07-25 | $4.21 | $4.21 | 733,200 | — | — |
| 2022-07-22 | $4.37 | $4.37 | 771,500 | — | — |
| 2022-07-21 | $4.62 | $4.62 | 546,700 | — | — |
| 2022-07-20 | $4.65 | $4.65 | 1,613,700 | — | — |
| 2022-07-19 | $4.36 | $4.36 | 1,119,300 | — | — |
| 2022-07-18 | $4.05 | $4.05 | 1,354,000 | — | — |
| 2022-07-15 | $4.50 | $4.50 | 808,600 | — | — |
| 2022-07-14 | $4.40 | $4.40 | 674,200 | — | — |
| 2022-07-13 | $4.58 | $4.58 | 996,100 | — | — |
| 2022-07-12 | $4.48 | $4.48 | 1,483,900 | — | — |
| 2022-07-11 | $4.47 | $4.47 | 1,254,300 | — | — |
| 2022-07-08 | $4.78 | $4.78 | 1,072,800 | — | — |
| 2022-07-07 | $4.76 | $4.76 | 1,628,700 | — | — |
| 2022-07-06 | $4.52 | $4.52 | 2,193,600 | — | — |
| 2022-07-05 | $4.41 | $4.41 | 2,422,500 | — | — |
| 2022-07-01 | $3.99 | $3.99 | 1,321,400 | — | — |
| 2022-06-30 | $3.72 | $3.72 | 1,103,800 | — | — |
| 2022-06-29 | $3.77 | $3.77 | 975,300 | — | — |
| 2022-06-28 | $3.73 | $3.73 | 1,133,100 | — | — |
| 2022-06-27 | $3.91 | $3.91 | 1,410,500 | — | — |
| 2022-06-24 | $4.16 | $4.16 | 3,658,800 | — | — |
| 2022-06-23 | $3.94 | $3.94 | 1,399,900 | — | — |
| 2022-06-22 | $3.58 | $3.58 | 1,594,900 | — | — |
| 2022-06-21 | $3.29 | $3.29 | 2,282,000 | — | — |
| 2022-06-17 | $3.17 | $3.17 | 10,840,300 | — | — |
| 2022-06-16 | $2.95 | $2.95 | 2,524,800 | — | — |
| 2022-06-15 | $3.21 | $3.21 | 2,450,700 | — | — |
| 2022-06-14 | $2.98 | $2.98 | 2,219,300 | — | — |
| 2022-06-13 | $3.04 | $3.04 | 3,603,800 | — | — |
| 2022-06-10 | $3.39 | $3.39 | 2,660,300 | — | — |
| 2022-06-09 | $3.87 | $3.87 | 1,721,900 | — | — |
| 2022-06-08 | $4.21 | $4.21 | 2,821,000 | — | — |
| 2022-06-07 | $4.22 | $4.22 | 2,719,300 | — | — |
| 2022-06-06 | $3.57 | $3.57 | 2,115,800 | — | — |
| 2022-06-03 | $3.65 | $3.65 | 2,784,700 | — | — |
| 2022-06-02 | $3.34 | $3.34 | 1,465,600 | — | — |
| 2022-06-01 | $3.31 | $3.31 | 2,494,600 | — | — |
| 2022-05-31 | $3.76 | $3.76 | 2,613,200 | — | — |
| 2022-05-27 | $3.92 | $3.92 | 1,815,000 | — | — |
| 2022-05-26 | $3.42 | $3.42 | 1,839,200 | — | — |
| 2022-05-25 | $3.50 | $3.50 | 1,544,900 | — | — |
| 2022-05-24 | $3.68 | $3.68 | 2,054,100 | — | — |
| 2022-05-23 | $3.81 | $3.81 | 1,526,400 | — | — |
| 2022-05-20 | $3.91 | $3.91 | 1,836,400 | — | — |
| 2022-05-19 | $3.74 | $3.74 | 1,536,700 | — | — |
| 2022-05-18 | $3.76 | $3.76 | 2,076,900 | — | — |
| 2022-05-17 | $4.04 | $4.04 | 1,897,400 | — | — |
| 2022-05-16 | $3.89 | $3.89 | 2,877,600 | — | — |
| 2022-05-13 | $3.49 | $3.49 | 3,014,700 | — | — |
| 2022-05-12 | $2.97 | $2.97 | 3,049,700 | — | — |
| 2022-05-11 | $2.68 | $2.68 | 4,284,400 | — | — |
| 2022-05-10 | $3.45 | $3.45 | 2,776,100 | — | — |
| 2022-05-09 | $3.32 | $3.32 | 1,363,400 | — | — |
| 2022-05-06 | $3.70 | $3.70 | 1,500,700 | — | — |
| 2022-05-05 | $3.96 | $3.96 | 1,609,800 | — | — |
| 2022-05-04 | $4.40 | $4.40 | 1,404,000 | — | — |
| 2022-05-03 | $4.05 | $4.05 | 865,700 | — | — |
| 2022-05-02 | $3.98 | $3.98 | 1,548,700 | — | — |
| 2022-04-29 | $3.63 | $3.63 | 1,534,000 | — | — |
| 2022-04-28 | $3.74 | $3.74 | 1,812,900 | — | — |
| 2022-04-27 | $3.73 | $3.73 | 2,667,900 | — | — |
| 2022-04-26 | $3.79 | $3.79 | 2,459,800 | — | — |
| 2022-04-25 | $4.19 | $4.19 | 1,906,000 | — | — |
| 2022-04-22 | $4.23 | $4.23 | 1,435,100 | — | — |
| 2022-04-21 | $4.38 | $4.38 | 1,965,500 | — | — |
| 2022-04-20 | $5.05 | $5.05 | 802,400 | — | — |
| 2022-04-19 | $4.99 | $4.99 | 1,053,100 | — | — |
| 2022-04-18 | $4.76 | $4.76 | 1,422,500 | — | — |
| 2022-04-14 | $5.05 | $5.05 | 928,800 | — | — |
| 2022-04-13 | $5.30 | $5.30 | 1,055,600 | — | — |
| 2022-04-12 | $5.01 | $5.01 | 1,406,900 | — | — |
| 2022-04-11 | $4.93 | $4.93 | 1,399,200 | — | — |
| 2022-04-08 | $5.15 | $5.15 | 1,304,900 | — | — |
| 2022-04-07 | $5.33 | $5.33 | 1,764,400 | — | — |
| 2022-04-06 | $5.59 | $5.59 | 1,377,200 | — | — |
| 2022-04-05 | $5.79 | $5.79 | 1,230,600 | — | — |
| 2022-04-04 | $6.14 | $6.14 | 1,480,100 | — | — |
| 2022-04-01 | $5.81 | $5.81 | 1,442,600 | — | — |
| 2022-03-31 | $5.61 | $5.61 | 1,468,700 | — | — |
| 2022-03-30 | $5.89 | $5.89 | 1,174,900 | — | — |
| 2022-03-29 | $6.28 | $6.28 | 1,404,700 | — | — |
| 2022-03-28 | $5.72 | $5.72 | 952,300 | — | — |
| 2022-03-25 | $5.74 | $5.74 | 876,500 | — | — |
| 2022-03-24 | $5.99 | $5.99 | 854,600 | — | — |
| 2022-03-23 | $5.83 | $5.83 | 827,900 | — | — |
| 2022-03-22 | $6.04 | $6.04 | 1,106,200 | — | — |
| 2022-03-21 | $5.61 | $5.61 | 1,535,900 | — | — |
| 2022-03-18 | $5.92 | $5.92 | 2,706,500 | — | — |
| 2022-03-17 | $5.90 | $5.90 | 1,262,500 | — | — |
| 2022-03-16 | $5.66 | $5.66 | 1,335,500 | — | — |
| 2022-03-15 | $5.37 | $5.37 | 1,132,200 | — | — |
| 2022-03-14 | $5.22 | $5.22 | 2,312,900 | — | — |
| 2022-03-11 | $6.01 | $6.01 | 970,800 | — | — |
| 2022-03-10 | $6.55 | $6.55 | 788,400 | — | — |
| 2022-03-09 | $6.77 | $6.77 | 1,044,500 | — | — |
| 2022-03-08 | $6.19 | $6.19 | 1,079,000 | — | — |
| 2022-03-07 | $5.91 | $5.91 | 1,407,000 | — | — |
| 2022-03-04 | $6.09 | $6.09 | 938,000 | — | — |
| 2022-03-03 | $6.25 | $6.25 | 1,169,500 | — | — |
| 2022-03-02 | $6.46 | $6.46 | 904,900 | — | — |
| 2022-03-01 | $6.55 | $6.55 | 722,400 | — | — |
| 2022-02-28 | $6.84 | $6.84 | 1,066,600 | — | — |
| 2022-02-25 | $6.88 | $6.88 | 1,114,200 | — | — |
| 2022-02-24 | $7.04 | $7.04 | 2,117,300 | — | — |
| 2022-02-23 | $6.43 | $6.43 | 1,421,300 | — | — |
| 2022-02-22 | $7.08 | $7.08 | 1,348,600 | — | — |
| 2022-02-18 | $7.41 | $7.41 | 1,686,800 | — | — |
| 2022-02-17 | $7.39 | $7.39 | 2,642,400 | — | — |
| 2022-02-16 | $7.48 | $7.48 | 3,272,300 | — | — |
| 2022-02-15 | $7.03 | $7.03 | 5,779,100 | — | — |
| 2022-02-14 | $5.75 | $5.75 | 1,088,900 | — | — |
| 2022-02-11 | $5.96 | $5.96 | 813,600 | — | — |
| 2022-02-10 | $6.08 | $6.08 | 1,504,200 | — | — |
| 2022-02-09 | $6.35 | $6.35 | 1,478,000 | — | — |
| 2022-02-08 | $5.79 | $5.79 | 1,196,300 | — | — |
| 2022-02-07 | $5.63 | $5.63 | 1,008,300 | — | — |
| 2022-02-04 | $5.39 | $5.39 | 1,225,400 | — | — |
| 2022-02-03 | $5.34 | $5.34 | 1,206,500 | — | — |
| 2022-02-02 | $5.70 | $5.70 | 1,156,500 | — | — |
| 2022-02-01 | $6.09 | $6.09 | 1,364,700 | — | — |
| 2022-01-31 | $5.82 | $5.82 | 1,567,400 | — | — |
| 2022-01-28 | $5.17 | $5.17 | 2,681,500 | — | — |
| 2022-01-27 | $5.05 | $5.05 | 1,393,400 | — | — |
| 2022-01-26 | $5.35 | $5.35 | 1,704,600 | — | — |
| 2022-01-25 | $5.55 | $5.55 | 1,701,000 | — | — |
| 2022-01-24 | $5.71 | $5.71 | 2,305,500 | — | — |
| 2022-01-21 | $5.42 | $5.42 | 1,859,600 | — | — |
| 2022-01-20 | $5.63 | $5.63 | 1,536,400 | — | — |
| 2022-01-19 | $5.97 | $5.97 | 2,407,500 | — | — |
| 2022-01-18 | $6.19 | $6.19 | 1,721,500 | — | — |
| 2022-01-14 | $6.67 | $6.67 | 1,382,400 | — | — |
| 2022-01-13 | $6.24 | $6.24 | 1,376,600 | — | — |
| 2022-01-12 | $6.32 | $6.32 | 1,076,800 | — | — |
| 2022-01-11 | $6.48 | $6.48 | 1,341,400 | — | — |
| 2022-01-10 | $6.14 | $6.14 | 1,580,100 | — | — |
| 2022-01-07 | $6.26 | $6.26 | 871,000 | — | — |
| 2022-01-06 | $6.24 | $6.24 | 1,503,300 | — | — |
| 2022-01-05 | $6.41 | $6.41 | 2,426,000 | — | — |
| 2022-01-04 | $7.01 | $7.01 | 2,129,300 | — | — |
| 2022-01-03 | $7.53 | $7.53 | 3,490,700 | — | — |