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
- 2014-02-06 to 2026-08-31
- 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 | $3.53 | $11.14 | 52,800 | — | — |
| 2022-12-29 | $3.56 | $11.25 | 23,200 | — | — |
| 2022-12-28 | $3.63 | $11.47 | 11,600 | — | — |
| 2022-12-27 | $3.68 | $11.63 | 3,600 | — | — |
| 2022-12-23 | $3.65 | $11.53 | 17,800 | — | — |
| 2022-12-22 | $3.52 | $11.12 | 31,700 | — | — |
| 2022-12-21 | $3.61 | $11.41 | 20,600 | — | — |
| 2022-12-20 | $3.61 | $11.41 | 43,200 | — | — |
| 2022-12-19 | $3.82 | $12.05 | 13,200 | — | — |
| 2022-12-16 | $3.87 | $12.23 | 19,800 | — | — |
| 2022-12-15 | $3.94 | $12.45 | 37,700 | — | — |
| 2022-12-14 | $4.17 | $12.70 | 67,400 | — | — |
| 2022-12-13 | $4.32 | $13.16 | 82,900 | — | — |
| 2022-12-12 | $3.96 | $12.06 | 16,500 | — | — |
| 2022-12-09 | $4.02 | $12.23 | 19,300 | — | — |
| 2022-12-08 | $3.96 | $12.06 | 72,600 | — | — |
| 2022-12-07 | $3.97 | $12.09 | 36,900 | — | — |
| 2022-12-06 | $3.94 | $12.00 | 40,900 | — | — |
| 2022-12-05 | $4.02 | $12.24 | 47,100 | — | — |
| 2022-12-02 | $3.92 | $11.95 | 9,200 | — | — |
| 2022-12-01 | $4.01 | $12.21 | 26,100 | — | — |
| 2022-11-30 | $3.93 | $11.97 | 29,500 | — | — |
| 2022-11-29 | $4.00 | $12.18 | 43,400 | — | — |
| 2022-11-28 | $3.85 | $11.73 | 16,700 | — | — |
| 2022-11-25 | $3.83 | $11.68 | 4,400 | — | — |
| 2022-11-23 | $3.86 | $11.74 | 7,000 | — | — |
| 2022-11-22 | $3.88 | $11.81 | 12,800 | — | — |
| 2022-11-21 | $3.85 | $11.73 | 7,100 | — | — |
| 2022-11-18 | $3.81 | $11.60 | 18,700 | — | — |
| 2022-11-17 | $3.77 | $11.48 | 10,000 | — | — |
| 2022-11-16 | $3.73 | $11.36 | 10,100 | — | — |
| 2022-11-15 | $3.74 | $11.38 | 23,300 | — | — |
| 2022-11-14 | $3.78 | $11.51 | 24,700 | — | — |
| 2022-11-11 | $3.83 | $11.67 | 20,700 | — | — |
| 2022-11-10 | $3.74 | $11.38 | 40,000 | — | — |
| 2022-11-09 | $3.44 | $10.48 | 7,100 | — | — |
| 2022-11-08 | $3.42 | $10.42 | 40,200 | — | — |
| 2022-11-07 | $3.43 | $10.45 | 66,900 | — | — |
| 2022-11-04 | $3.52 | $10.72 | 37,300 | — | — |
| 2022-11-03 | $3.55 | $10.81 | 24,400 | — | — |
| 2022-11-02 | $3.83 | $11.67 | 19,000 | — | — |
| 2022-11-01 | $3.80 | $11.56 | 37,200 | — | — |
| 2022-10-31 | $3.77 | $11.47 | 12,000 | — | — |
| 2022-10-28 | $3.81 | $11.59 | 2,900 | — | — |
| 2022-10-27 | $3.79 | $11.54 | 7,000 | — | — |
| 2022-10-26 | $3.85 | $11.73 | 13,300 | — | — |
| 2022-10-25 | $3.65 | $11.12 | 52,400 | — | — |
| 2022-10-24 | $3.67 | $11.18 | 11,000 | — | — |
| 2022-10-21 | $3.50 | $10.66 | 40,600 | — | — |
| 2022-10-20 | $3.73 | $11.36 | 1,100 | — | — |
| 2022-10-19 | $3.75 | $11.42 | 7,600 | — | — |
| 2022-10-18 | $3.80 | $11.57 | 12,800 | — | — |
| 2022-10-17 | $3.78 | $11.50 | 44,800 | — | — |
| 2022-10-14 | $3.78 | $11.51 | 29,600 | — | — |
| 2022-10-13 | $3.88 | $11.82 | 28,100 | — | — |
| 2022-10-12 | $3.71 | $11.30 | 20,000 | — | — |
| 2022-10-11 | $3.69 | $11.24 | 47,300 | — | — |
| 2022-10-10 | $3.75 | $11.42 | 39,600 | — | — |
| 2022-10-07 | $4.05 | $12.34 | 51,100 | — | — |
| 2022-10-06 | $4.30 | $13.10 | 24,500 | — | — |
| 2022-10-05 | $4.06 | $12.37 | 50,700 | — | — |
| 2022-10-04 | $4.00 | $12.18 | 24,900 | — | — |
| 2022-10-03 | $3.96 | $12.06 | 52,900 | — | — |
| 2022-09-30 | $3.58 | $10.92 | 10,700 | — | — |
| 2022-09-29 | $3.52 | $10.72 | 21,900 | — | — |
| 2022-09-28 | $3.71 | $11.30 | 25,300 | — | — |
| 2022-09-27 | $3.74 | $11.39 | 50,500 | — | — |
| 2022-09-26 | $3.77 | $11.47 | 104,300 | — | — |
| 2022-09-23 | $4.40 | $13.40 | 11,400 | — | — |
| 2022-09-22 | $4.31 | $13.11 | 63,500 | — | — |
| 2022-09-21 | $4.67 | $13.77 | 43,200 | — | — |
| 2022-09-20 | $4.73 | $13.94 | 37,900 | — | — |
| 2022-09-19 | $4.72 | $13.91 | 67,300 | — | — |
| 2022-09-16 | $4.76 | $14.02 | 13,700 | — | — |
| 2022-09-15 | $4.71 | $13.88 | 13,400 | — | — |
| 2022-09-14 | $4.77 | $14.06 | 7,400 | — | — |
| 2022-09-13 | $4.85 | $14.30 | 48,800 | — | — |
| 2022-09-12 | $4.62 | $13.62 | 12,500 | — | — |
| 2022-09-09 | $4.45 | $13.12 | 16,000 | — | — |
| 2022-09-08 | $4.62 | $13.63 | 17,400 | — | — |
| 2022-09-07 | $4.50 | $13.27 | 29,600 | — | — |
| 2022-09-06 | $4.48 | $13.21 | 9,300 | — | — |
| 2022-09-02 | $4.40 | $12.97 | 6,500 | — | — |
| 2022-09-01 | $4.35 | $12.82 | 3,300 | — | — |
| 2022-08-31 | $4.36 | $12.85 | 5,700 | — | — |
| 2022-08-30 | $4.39 | $12.94 | 11,000 | — | — |
| 2022-08-29 | $4.42 | $13.03 | 6,500 | — | — |
| 2022-08-26 | $4.43 | $13.06 | 4,100 | — | — |
| 2022-08-25 | $4.53 | $13.36 | 18,100 | — | — |
| 2022-08-24 | $4.61 | $13.59 | 11,900 | — | — |
| 2022-08-23 | $4.45 | $13.12 | 1,900 | — | — |
| 2022-08-22 | $4.36 | $12.85 | 15,500 | — | — |
| 2022-08-19 | $4.40 | $12.97 | 24,700 | — | — |
| 2022-08-18 | $4.65 | $13.71 | 6,100 | — | — |
| 2022-08-17 | $4.65 | $13.71 | 4,100 | — | — |
| 2022-08-16 | $4.70 | $13.86 | 5,700 | — | — |
| 2022-08-15 | $4.71 | $13.87 | 13,100 | — | — |
| 2022-08-12 | $4.60 | $13.56 | 5,300 | — | — |
| 2022-08-11 | $4.63 | $13.63 | 14,600 | — | — |
| 2022-08-10 | $4.48 | $13.22 | 11,900 | — | — |
| 2022-08-09 | $4.72 | $13.91 | 20,400 | — | — |
| 2022-08-08 | $4.36 | $12.85 | 3,300 | — | — |
| 2022-08-05 | $4.38 | $12.90 | 5,300 | — | — |
| 2022-08-04 | $4.44 | $13.09 | 8,700 | — | — |
| 2022-08-03 | $4.34 | $12.79 | 4,300 | — | — |
| 2022-08-02 | $4.34 | $12.79 | 2,300 | — | — |
| 2022-08-01 | $4.42 | $13.03 | 13,300 | — | — |
| 2022-07-29 | $4.40 | $12.97 | 16,000 | — | — |
| 2022-07-28 | $4.34 | $12.79 | 11,900 | — | — |
| 2022-07-27 | $4.28 | $12.62 | 7,200 | — | — |
| 2022-07-26 | $4.28 | $12.62 | 26,500 | — | — |
| 2022-07-25 | $4.34 | $12.79 | 8,000 | — | — |
| 2022-07-22 | $4.27 | $12.59 | 2,600 | — | — |
| 2022-07-21 | $4.27 | $12.59 | 4,900 | — | — |
| 2022-07-20 | $4.29 | $12.65 | 14,500 | — | — |
| 2022-07-19 | $4.32 | $12.74 | 17,400 | — | — |
| 2022-07-18 | $4.34 | $12.79 | 8,700 | — | — |
| 2022-07-15 | $4.34 | $12.79 | 7,100 | — | — |
| 2022-07-14 | $4.34 | $12.79 | 8,700 | — | — |
| 2022-07-13 | $4.42 | $13.03 | 6,600 | — | — |
| 2022-07-12 | $4.43 | $13.06 | 3,900 | — | — |
| 2022-07-11 | $4.40 | $12.97 | 9,700 | — | — |
| 2022-07-08 | $4.42 | $13.03 | 22,100 | — | — |
| 2022-07-07 | $4.32 | $12.74 | 12,800 | — | — |
| 2022-07-06 | $4.15 | $12.23 | 17,400 | — | — |
| 2022-07-05 | $4.25 | $12.53 | 5,700 | — | — |
| 2022-07-01 | $4.27 | $12.58 | 2,800 | — | — |
| 2022-06-30 | $4.24 | $12.50 | 12,500 | — | — |
| 2022-06-29 | $4.17 | $12.30 | 7,700 | — | — |
| 2022-06-28 | $4.09 | $12.06 | 33,600 | — | — |
| 2022-06-27 | $4.03 | $11.88 | 36,300 | — | — |
| 2022-06-24 | $4.03 | $11.88 | 12,000 | — | — |
| 2022-06-23 | $4.03 | $11.88 | 7,200 | — | — |
| 2022-06-22 | $3.93 | $11.59 | 23,100 | — | — |
| 2022-06-21 | $3.75 | $11.05 | 76,200 | — | — |
| 2022-06-17 | $4.10 | $12.09 | 22,200 | — | — |
| 2022-06-16 | $4.10 | $12.09 | 118,900 | — | — |
| 2022-06-15 | $4.78 | $13.65 | 36,300 | — | — |
| 2022-06-14 | $5.20 | $14.85 | 111,300 | — | — |
| 2022-06-13 | $4.71 | $13.45 | 17,400 | — | — |
| 2022-06-10 | $4.79 | $13.68 | 22,100 | — | — |
| 2022-06-09 | $4.83 | $13.79 | 8,200 | — | — |
| 2022-06-08 | $4.89 | $13.96 | 40,800 | — | — |
| 2022-06-07 | $4.95 | $14.12 | 14,200 | — | — |
| 2022-06-06 | $4.93 | $14.08 | 19,800 | — | — |
| 2022-06-03 | $4.91 | $14.02 | 8,000 | — | — |
| 2022-06-02 | $4.91 | $14.02 | 22,300 | — | — |
| 2022-06-01 | $4.88 | $13.93 | 17,600 | — | — |
| 2022-05-31 | $4.77 | $13.61 | 17,600 | — | — |
| 2022-05-27 | $4.72 | $13.48 | 16,600 | — | — |
| 2022-05-26 | $4.75 | $13.56 | 10,800 | — | — |
| 2022-05-25 | $4.71 | $13.43 | 10,200 | — | — |
| 2022-05-24 | $4.72 | $13.48 | 86,000 | — | — |
| 2022-05-23 | $4.65 | $13.28 | 8,500 | — | — |
| 2022-05-20 | $4.62 | $13.19 | 35,600 | — | — |
| 2022-05-19 | $4.79 | $13.68 | 15,400 | — | — |
| 2022-05-18 | $4.75 | $13.56 | 22,900 | — | — |
| 2022-05-17 | $4.80 | $13.71 | 17,000 | — | — |
| 2022-05-16 | $4.86 | $13.88 | 104,100 | — | — |
| 2022-05-13 | $4.37 | $12.48 | 12,000 | — | — |
| 2022-05-12 | $4.15 | $11.85 | 13,700 | — | — |
| 2022-05-11 | $4.25 | $12.14 | 13,900 | — | — |
| 2022-05-10 | $4.27 | $12.19 | 52,600 | — | — |
| 2022-05-09 | $4.66 | $13.31 | 23,000 | — | — |
| 2022-05-06 | $4.66 | $13.31 | 25,400 | — | — |
| 2022-05-05 | $4.75 | $13.56 | 20,700 | — | — |
| 2022-05-04 | $4.72 | $13.48 | 67,700 | — | — |
| 2022-05-03 | $4.93 | $14.08 | 5,700 | — | — |
| 2022-05-02 | $4.84 | $13.82 | 42,700 | — | — |
| 2022-04-29 | $4.95 | $14.13 | 32,500 | — | — |
| 2022-04-28 | $5.03 | $14.36 | 12,000 | — | — |
| 2022-04-27 | $5.03 | $14.36 | 7,300 | — | — |
| 2022-04-26 | $5.10 | $14.56 | 12,700 | — | — |
| 2022-04-25 | $5.19 | $14.82 | 10,600 | — | — |
| 2022-04-22 | $5.16 | $14.73 | 6,600 | — | — |
| 2022-04-21 | $5.18 | $14.79 | 8,500 | — | — |
| 2022-04-20 | $5.18 | $14.79 | 19,500 | — | — |
| 2022-04-19 | $5.17 | $14.76 | 15,400 | — | — |
| 2022-04-18 | $5.18 | $14.79 | 37,800 | — | — |
| 2022-04-14 | $5.18 | $14.79 | 30,100 | — | — |
| 2022-04-13 | $5.18 | $14.79 | 18,200 | — | — |
| 2022-04-12 | $5.20 | $14.85 | 27,800 | — | — |
| 2022-04-11 | $5.16 | $14.73 | 3,000 | — | — |
| 2022-04-08 | $5.20 | $14.85 | 14,000 | — | — |
| 2022-04-07 | $5.22 | $14.91 | 6,400 | — | — |
| 2022-04-06 | $5.16 | $14.73 | 34,700 | — | — |
| 2022-04-05 | $5.25 | $14.99 | 15,600 | — | — |
| 2022-04-04 | $5.30 | $15.13 | 19,400 | — | — |
| 2022-04-01 | $5.35 | $15.28 | 20,100 | — | — |
| 2022-03-31 | $5.19 | $14.82 | 38,500 | — | — |
| 2022-03-30 | $5.43 | $15.51 | 34,600 | — | — |
| 2022-03-29 | $5.15 | $14.71 | 64,700 | — | — |
| 2022-03-28 | $5.24 | $14.96 | 16,900 | — | — |
| 2022-03-25 | $5.19 | $14.82 | 15,800 | — | — |
| 2022-03-24 | $5.10 | $14.57 | 25,000 | — | — |
| 2022-03-23 | $5.11 | $14.59 | 11,900 | — | — |
| 2022-03-22 | $5.10 | $14.56 | 38,800 | — | — |
| 2022-03-21 | $5.16 | $14.73 | 9,900 | — | — |
| 2022-03-18 | $5.15 | $14.71 | 12,200 | — | — |
| 2022-03-17 | $5.15 | $14.71 | 4,300 | — | — |
| 2022-03-16 | $5.11 | $14.59 | 29,200 | — | — |
| 2022-03-15 | $5.09 | $14.53 | 31,900 | — | — |
| 2022-03-14 | $5.19 | $14.82 | 16,600 | — | — |
| 2022-03-11 | $5.16 | $14.73 | 34,800 | — | — |
| 2022-03-10 | $5.19 | $14.82 | 20,400 | — | — |
| 2022-03-09 | $5.40 | $14.99 | 52,400 | — | — |
| 2022-03-08 | $5.47 | $15.19 | 79,700 | — | — |
| 2022-03-07 | $5.55 | $15.42 | 35,900 | — | — |
| 2022-03-04 | $5.60 | $15.55 | 37,900 | — | — |
| 2022-03-03 | $5.59 | $15.52 | 30,800 | — | — |
| 2022-03-02 | $5.53 | $15.35 | 26,800 | — | — |
| 2022-03-01 | $5.52 | $15.32 | 16,800 | — | — |
| 2022-02-28 | $5.72 | $15.88 | 29,600 | — | — |
| 2022-02-25 | $5.59 | $15.52 | 12,000 | — | — |
| 2022-02-24 | $5.56 | $15.44 | 64,700 | — | — |
| 2022-02-23 | $5.54 | $15.38 | 12,800 | — | — |
| 2022-02-22 | $5.46 | $15.16 | 48,800 | — | — |
| 2022-02-18 | $5.49 | $15.24 | 13,800 | — | — |
| 2022-02-17 | $5.59 | $15.52 | 23,200 | — | — |
| 2022-02-16 | $5.50 | $15.27 | 9,400 | — | — |
| 2022-02-15 | $5.52 | $15.32 | 24,000 | — | — |
| 2022-02-14 | $5.33 | $14.80 | 11,000 | — | — |
| 2022-02-11 | $5.37 | $14.91 | 22,000 | — | — |
| 2022-02-10 | $5.41 | $15.02 | 31,000 | — | — |
| 2022-02-09 | $5.56 | $15.44 | 26,300 | — | — |
| 2022-02-08 | $5.56 | $15.44 | 29,400 | — | — |
| 2022-02-07 | $5.37 | $14.91 | 13,900 | — | — |
| 2022-02-04 | $5.17 | $14.35 | 10,800 | — | — |
| 2022-02-03 | $5.19 | $14.41 | 13,300 | — | — |
| 2022-02-02 | $5.15 | $14.29 | 10,900 | — | — |
| 2022-02-01 | $5.16 | $14.32 | 15,200 | — | — |
| 2022-01-31 | $5.16 | $14.32 | 27,300 | — | — |
| 2022-01-28 | $5.08 | $14.10 | 18,100 | — | — |
| 2022-01-27 | $5.19 | $14.41 | 17,100 | — | — |
| 2022-01-26 | $5.17 | $14.35 | 11,600 | — | — |
| 2022-01-25 | $5.10 | $14.16 | 44,500 | — | — |
| 2022-01-24 | $5.13 | $14.24 | 55,100 | — | — |
| 2022-01-21 | $5.18 | $14.38 | 18,600 | — | — |
| 2022-01-20 | $5.18 | $14.38 | 34,300 | — | — |
| 2022-01-19 | $5.30 | $14.71 | 71,200 | — | — |
| 2022-01-18 | $5.37 | $14.91 | 24,600 | — | — |
| 2022-01-14 | $5.25 | $14.57 | 49,100 | — | — |
| 2022-01-13 | $5.26 | $14.60 | 39,900 | — | — |
| 2022-01-12 | $5.38 | $14.94 | 22,300 | — | — |
| 2022-01-11 | $5.28 | $14.66 | 23,500 | — | — |
| 2022-01-10 | $5.21 | $14.46 | 19,300 | — | — |
| 2022-01-07 | $5.15 | $14.30 | 22,800 | — | — |
| 2022-01-06 | $5.23 | $14.51 | 9,200 | — | — |
| 2022-01-05 | $5.19 | $14.41 | 26,200 | — | — |
| 2022-01-04 | $5.15 | $14.30 | 45,400 | — | — |
| 2022-01-03 | $5.09 | $14.13 | 28,000 | — | — |