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
- 2018-05-04 to 2026-09-03
- 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 | $3.89 | $4.48 | 20,400 | — | — |
| 2022-12-29 | $3.78 | $4.35 | 26,200 | — | — |
| 2022-12-28 | $3.92 | $4.51 | 25,100 | — | — |
| 2022-12-27 | $3.96 | $4.56 | 45,200 | — | — |
| 2022-12-23 | $4.03 | $4.64 | 10,600 | — | — |
| 2022-12-22 | $4.01 | $4.62 | 30,700 | — | — |
| 2022-12-21 | $4.09 | $4.71 | 32,200 | — | — |
| 2022-12-20 | $4.10 | $4.72 | 24,100 | — | — |
| 2022-12-19 | $4.06 | $4.68 | 16,500 | — | — |
| 2022-12-16 | $4.37 | $5.03 | 15,000 | — | — |
| 2022-12-15 | $4.28 | $4.93 | 9,600 | — | — |
| 2022-12-14 | $4.43 | $5.10 | 3,300 | — | — |
| 2022-12-13 | $4.36 | $5.02 | 5,900 | — | — |
| 2022-12-12 | $4.27 | $4.92 | 17,800 | — | — |
| 2022-12-09 | $4.35 | $5.01 | 1,400 | — | — |
| 2022-12-08 | $4.33 | $4.99 | 8,700 | — | — |
| 2022-12-07 | $4.25 | $4.89 | 2,600 | — | — |
| 2022-12-06 | $4.24 | $4.88 | 13,300 | — | — |
| 2022-12-05 | $4.41 | $5.08 | 3,500 | — | — |
| 2022-12-02 | $4.47 | $5.15 | 4,600 | — | — |
| 2022-12-01 | $4.45 | $5.13 | 2,300 | — | — |
| 2022-11-30 | $4.44 | $5.11 | 8,000 | — | — |
| 2022-11-29 | $4.40 | $5.07 | 14,700 | — | — |
| 2022-11-28 | $4.36 | $5.02 | 15,400 | — | — |
| 2022-11-25 | $4.40 | $5.07 | 13,900 | — | — |
| 2022-11-23 | $4.36 | $5.02 | 11,700 | — | — |
| 2022-11-22 | $4.21 | $4.85 | 10,600 | — | — |
| 2022-11-21 | $4.23 | $4.87 | 12,900 | — | — |
| 2022-11-18 | $4.19 | $4.83 | 15,500 | — | — |
| 2022-11-17 | $4.20 | $4.84 | 10,300 | — | — |
| 2022-11-16 | $4.30 | $4.89 | 3,900 | — | — |
| 2022-11-15 | $4.26 | $4.85 | 13,600 | — | — |
| 2022-11-14 | $4.21 | $4.79 | 14,100 | — | — |
| 2022-11-11 | $4.25 | $4.84 | 10,200 | — | — |
| 2022-11-10 | $4.20 | $4.78 | 36,700 | — | — |
| 2022-11-09 | $4.02 | $4.58 | 15,300 | — | — |
| 2022-11-08 | $4.16 | $4.74 | 4,100 | — | — |
| 2022-11-07 | $4.10 | $4.66 | 4,300 | — | — |
| 2022-11-04 | $4.05 | $4.61 | 11,000 | — | — |
| 2022-11-03 | $4.13 | $4.70 | 5,600 | — | — |
| 2022-11-02 | $4.22 | $4.81 | 8,300 | — | — |
| 2022-11-01 | $4.13 | $4.70 | 15,200 | — | — |
| 2022-10-31 | $4.12 | $4.69 | 8,400 | — | — |
| 2022-10-28 | $4.15 | $4.72 | 8,300 | — | — |
| 2022-10-27 | $4.15 | $4.72 | 4,000 | — | — |
| 2022-10-26 | $4.10 | $4.66 | 19,000 | — | — |
| 2022-10-25 | $4.05 | $4.61 | 9,700 | — | — |
| 2022-10-24 | $4.01 | $4.56 | 9,800 | — | — |
| 2022-10-21 | $4.04 | $4.60 | 12,800 | — | — |
| 2022-10-20 | $4.07 | $4.63 | 8,100 | — | — |
| 2022-10-19 | $4.09 | $4.66 | 22,400 | — | — |
| 2022-10-18 | $4.13 | $4.70 | 4,600 | — | — |
| 2022-10-17 | $4.18 | $4.76 | 27,300 | — | — |
| 2022-10-14 | $4.21 | $4.79 | 7,500 | — | — |
| 2022-10-13 | $4.15 | $4.72 | 18,200 | — | — |
| 2022-10-12 | $4.18 | $4.76 | 7,800 | — | — |
| 2022-10-11 | $4.10 | $4.67 | 26,600 | — | — |
| 2022-10-10 | $4.12 | $4.69 | 7,500 | — | — |
| 2022-10-07 | $4.15 | $4.72 | 6,400 | — | — |
| 2022-10-06 | $4.33 | $4.93 | 8,400 | — | — |
| 2022-10-05 | $4.41 | $5.02 | 8,900 | — | — |
| 2022-10-04 | $4.37 | $4.97 | 15,900 | — | — |
| 2022-10-03 | $4.30 | $4.90 | 21,300 | — | — |
| 2022-09-30 | $4.24 | $4.83 | 14,600 | — | — |
| 2022-09-29 | $4.25 | $4.83 | 23,200 | — | — |
| 2022-09-28 | $4.45 | $5.07 | 17,200 | — | — |
| 2022-09-27 | $4.40 | $5.01 | 14,000 | — | — |
| 2022-09-26 | $4.46 | $5.08 | 14,300 | — | — |
| 2022-09-23 | $4.49 | $5.11 | 34,100 | — | — |
| 2022-09-22 | $4.67 | $5.31 | 6,300 | — | — |
| 2022-09-21 | $4.76 | $5.41 | 14,400 | — | — |
| 2022-09-20 | $4.85 | $5.52 | 4,000 | — | — |
| 2022-09-19 | $4.84 | $5.51 | 6,400 | — | — |
| 2022-09-16 | $4.81 | $5.48 | 30,200 | — | — |
| 2022-09-15 | $4.91 | $5.59 | 12,000 | — | — |
| 2022-09-14 | $4.97 | $5.66 | 29,000 | — | — |
| 2022-09-13 | $5.10 | $5.81 | 10,700 | — | — |
| 2022-09-12 | $5.12 | $5.83 | 8,800 | — | — |
| 2022-09-09 | $5.24 | $5.96 | 4,600 | — | — |
| 2022-09-08 | $5.20 | $5.92 | 6,400 | — | — |
| 2022-09-07 | $5.09 | $5.79 | 14,200 | — | — |
| 2022-09-06 | $5.04 | $5.74 | 31,500 | — | — |
| 2022-09-02 | $5.22 | $5.94 | 9,900 | — | — |
| 2022-09-01 | $5.34 | $6.08 | 1,700 | — | — |
| 2022-08-31 | $5.37 | $6.11 | 6,600 | — | — |
| 2022-08-30 | $5.25 | $5.98 | 12,200 | — | — |
| 2022-08-29 | $5.35 | $6.09 | 5,900 | — | — |
| 2022-08-26 | $5.30 | $6.03 | 3,900 | — | — |
| 2022-08-25 | $5.33 | $6.07 | 14,100 | — | — |
| 2022-08-24 | $5.32 | $6.06 | 10,400 | — | — |
| 2022-08-23 | $5.27 | $6.00 | 8,200 | — | — |
| 2022-08-22 | $5.21 | $5.93 | 16,500 | — | — |
| 2022-08-19 | $5.26 | $5.99 | 10,200 | — | — |
| 2022-08-18 | $5.28 | $6.01 | 16,000 | — | — |
| 2022-08-17 | $5.30 | $6.03 | 5,700 | — | — |
| 2022-08-16 | $5.34 | $6.08 | 7,900 | — | — |
| 2022-08-15 | $5.38 | $6.07 | 52,100 | — | — |
| 2022-08-12 | $5.35 | $6.03 | 19,400 | — | — |
| 2022-08-11 | $5.54 | $6.25 | 64,300 | — | — |
| 2022-08-10 | $5.85 | $6.60 | 7,100 | — | — |
| 2022-08-09 | $5.78 | $6.52 | 4,900 | — | — |
| 2022-08-08 | $5.77 | $6.51 | 4,700 | — | — |
| 2022-08-05 | $5.64 | $6.36 | 19,800 | — | — |
| 2022-08-04 | $5.61 | $6.33 | 39,600 | — | — |
| 2022-08-03 | $5.71 | $6.44 | 22,700 | — | — |
| 2022-08-02 | $5.67 | $6.39 | 5,600 | — | — |
| 2022-08-01 | $5.78 | $6.52 | 9,900 | — | — |
| 2022-07-29 | $5.85 | $6.60 | 9,200 | — | — |
| 2022-07-28 | $5.89 | $6.64 | 20,000 | — | — |
| 2022-07-27 | $5.56 | $6.27 | 17,400 | — | — |
| 2022-07-26 | $5.75 | $6.48 | 30,700 | — | — |
| 2022-07-25 | $5.80 | $6.54 | 26,100 | — | — |
| 2022-07-22 | $5.59 | $6.30 | 26,500 | — | — |
| 2022-07-21 | $5.25 | $5.92 | 2,300 | — | — |
| 2022-07-20 | $5.17 | $5.83 | 4,100 | — | — |
| 2022-07-19 | $5.16 | $5.82 | 9,300 | — | — |
| 2022-07-18 | $4.82 | $5.44 | 22,200 | — | — |
| 2022-07-15 | $4.89 | $5.51 | 12,500 | — | — |
| 2022-07-14 | $4.76 | $5.37 | 17,200 | — | — |
| 2022-07-13 | $4.77 | $5.38 | 15,700 | — | — |
| 2022-07-12 | $4.75 | $5.36 | 14,200 | — | — |
| 2022-07-11 | $4.73 | $5.33 | 10,800 | — | — |
| 2022-07-08 | $4.77 | $5.38 | 5,300 | — | — |
| 2022-07-07 | $4.75 | $5.36 | 10,000 | — | — |
| 2022-07-06 | $4.75 | $5.36 | 9,400 | — | — |
| 2022-07-05 | $4.72 | $5.32 | 22,700 | — | — |
| 2022-07-01 | $4.87 | $5.49 | 4,100 | — | — |
| 2022-06-30 | $4.71 | $5.31 | 39,600 | — | — |
| 2022-06-29 | $4.81 | $5.42 | 20,900 | — | — |
| 2022-06-28 | $4.80 | $5.41 | 50,300 | — | — |
| 2022-06-27 | $4.87 | $5.49 | 60,400 | — | — |
| 2022-06-24 | $5.21 | $5.88 | 39,100 | — | — |
| 2022-06-23 | $5.17 | $5.83 | 38,200 | — | — |
| 2022-06-22 | $5.78 | $6.52 | 9,000 | — | — |
| 2022-06-21 | $5.89 | $6.64 | 30,000 | — | — |
| 2022-06-17 | $6.70 | $7.56 | 65,600 | — | — |
| 2022-06-16 | $5.50 | $6.20 | 11,000 | — | — |
| 2022-06-15 | $5.77 | $6.51 | 11,400 | — | — |
| 2022-06-14 | $5.69 | $6.42 | 94,100 | — | — |
| 2022-06-13 | $6.06 | $6.83 | 11,600 | — | — |
| 2022-06-10 | $6.53 | $7.36 | 2,100 | — | — |
| 2022-06-09 | $6.35 | $7.16 | 6,700 | — | — |
| 2022-06-08 | $6.57 | $7.41 | 6,000 | — | — |
| 2022-06-07 | $6.59 | $7.43 | 10,700 | — | — |
| 2022-06-06 | $6.59 | $7.43 | 17,200 | — | — |
| 2022-06-03 | $6.57 | $7.41 | 2,500 | — | — |
| 2022-06-02 | $6.45 | $7.27 | 19,400 | — | — |
| 2022-06-01 | $6.60 | $7.44 | 6,600 | — | — |
| 2022-05-31 | $6.50 | $7.33 | 17,000 | — | — |
| 2022-05-27 | $6.38 | $7.19 | 12,100 | — | — |
| 2022-05-26 | $6.57 | $7.41 | 96,300 | — | — |
| 2022-05-25 | $6.12 | $6.85 | 5,200 | — | — |
| 2022-05-24 | $6.16 | $6.89 | 1,700 | — | — |
| 2022-05-23 | $6.10 | $6.82 | 50,900 | — | — |
| 2022-05-20 | $5.92 | $6.62 | 43,900 | — | — |
| 2022-05-19 | $5.90 | $6.60 | 40,400 | — | — |
| 2022-05-18 | $5.91 | $6.61 | 15,200 | — | — |
| 2022-05-17 | $6.15 | $6.88 | 11,100 | — | — |
| 2022-05-16 | $5.98 | $6.69 | 48,300 | — | — |
| 2022-05-13 | $5.86 | $6.55 | 78,200 | — | — |
| 2022-05-12 | $5.79 | $6.48 | 16,500 | — | — |
| 2022-05-11 | $5.44 | $6.09 | 8,400 | — | — |
| 2022-05-10 | $5.46 | $6.11 | 5,300 | — | — |
| 2022-05-09 | $5.47 | $6.12 | 12,800 | — | — |
| 2022-05-06 | $5.48 | $6.13 | 11,800 | — | — |
| 2022-05-05 | $5.40 | $6.04 | 36,500 | — | — |
| 2022-05-04 | $6.06 | $6.78 | 14,200 | — | — |
| 2022-05-03 | $5.69 | $6.36 | 12,900 | — | — |
| 2022-05-02 | $5.76 | $6.44 | 26,900 | — | — |
| 2022-04-29 | $5.59 | $6.25 | 8,400 | — | — |
| 2022-04-28 | $5.58 | $6.24 | 39,700 | — | — |
| 2022-04-27 | $5.66 | $6.33 | 8,500 | — | — |
| 2022-04-26 | $5.91 | $6.61 | 14,900 | — | — |
| 2022-04-25 | $6.21 | $6.95 | 18,400 | — | — |
| 2022-04-22 | $6.05 | $6.77 | 15,300 | — | — |
| 2022-04-21 | $5.96 | $6.66 | 3,500 | — | — |
| 2022-04-20 | $5.97 | $6.68 | 37,900 | — | — |
| 2022-04-19 | $5.97 | $6.67 | 50,000 | — | — |
| 2022-04-18 | $6.04 | $6.76 | 40,900 | — | — |
| 2022-04-14 | $6.27 | $7.01 | 9,900 | — | — |
| 2022-04-13 | $6.44 | $7.21 | 2,600 | — | — |
| 2022-04-12 | $6.37 | $7.13 | 4,000 | — | — |
| 2022-04-11 | $6.26 | $7.00 | 47,500 | — | — |
| 2022-04-08 | $6.01 | $6.72 | 42,000 | — | — |
| 2022-04-07 | $6.24 | $6.98 | 16,600 | — | — |
| 2022-04-06 | $6.24 | $6.98 | 18,700 | — | — |
| 2022-04-05 | $6.38 | $7.14 | 2,100 | — | — |
| 2022-04-04 | $6.33 | $7.08 | 41,300 | — | — |
| 2022-04-01 | $6.24 | $6.98 | 32,300 | — | — |
| 2022-03-31 | $6.42 | $7.18 | 4,200 | — | — |
| 2022-03-30 | $6.39 | $7.15 | 12,300 | — | — |
| 2022-03-29 | $6.49 | $7.26 | 51,500 | — | — |
| 2022-03-28 | $6.63 | $7.42 | 63,500 | — | — |
| 2022-03-25 | $6.68 | $7.47 | 14,900 | — | — |
| 2022-03-24 | $6.68 | $7.47 | 13,600 | — | — |
| 2022-03-23 | $6.81 | $7.62 | 8,600 | — | — |
| 2022-03-22 | $6.92 | $7.74 | 35,500 | — | — |
| 2022-03-21 | $6.92 | $7.74 | 24,000 | — | — |
| 2022-03-18 | $6.81 | $7.62 | 16,500 | — | — |
| 2022-03-17 | $6.72 | $7.52 | 15,200 | — | — |
| 2022-03-16 | $6.68 | $7.47 | 30,200 | — | — |
| 2022-03-15 | $6.78 | $7.58 | 16,400 | — | — |
| 2022-03-14 | $6.85 | $7.66 | 31,800 | — | — |
| 2022-03-11 | $6.97 | $7.80 | 7,300 | — | — |
| 2022-03-10 | $6.96 | $7.78 | 14,300 | — | — |
| 2022-03-09 | $7.02 | $7.85 | 24,100 | — | — |
| 2022-03-08 | $6.92 | $7.74 | 25,600 | — | — |
| 2022-03-07 | $6.96 | $7.78 | 56,200 | — | — |
| 2022-03-04 | $7.03 | $7.86 | 23,100 | — | — |
| 2022-03-03 | $7.35 | $8.22 | 16,900 | — | — |
| 2022-03-02 | $7.21 | $8.06 | 22,800 | — | — |
| 2022-03-01 | $7.25 | $8.11 | 23,200 | — | — |
| 2022-02-28 | $7.31 | $8.18 | 36,800 | — | — |
| 2022-02-25 | $7.37 | $8.24 | 26,400 | — | — |
| 2022-02-24 | $7.28 | $8.14 | 35,900 | — | — |
| 2022-02-23 | $7.10 | $7.94 | 74,900 | — | — |
| 2022-02-22 | $7.00 | $7.83 | 41,100 | — | — |
| 2022-02-18 | $6.76 | $7.56 | 4,400 | — | — |
| 2022-02-17 | $6.83 | $7.64 | 46,500 | — | — |
| 2022-02-16 | $6.75 | $7.55 | 21,700 | — | — |
| 2022-02-15 | $6.74 | $7.54 | 55,500 | — | — |
| 2022-02-14 | $6.50 | $7.27 | 33,700 | — | — |
| 2022-02-11 | $6.40 | $7.10 | 81,200 | — | — |
| 2022-02-10 | $6.50 | $7.21 | 34,900 | — | — |
| 2022-02-09 | $6.27 | $6.96 | 19,100 | — | — |
| 2022-02-08 | $6.14 | $6.81 | 2,500 | — | — |
| 2022-02-07 | $6.12 | $6.79 | 16,500 | — | — |
| 2022-02-04 | $6.24 | $6.93 | 20,800 | — | — |
| 2022-02-03 | $6.16 | $6.84 | 4,200 | — | — |
| 2022-02-02 | $6.27 | $6.96 | 7,800 | — | — |
| 2022-02-01 | $6.31 | $7.00 | 3,000 | — | — |
| 2022-01-31 | $6.22 | $6.90 | 4,200 | — | — |
| 2022-01-28 | $6.02 | $6.68 | 21,500 | — | — |
| 2022-01-27 | $6.40 | $7.10 | 15,700 | — | — |
| 2022-01-26 | $6.65 | $7.38 | 23,300 | — | — |
| 2022-01-25 | $6.61 | $7.34 | 19,200 | — | — |
| 2022-01-24 | $6.54 | $7.26 | 51,700 | — | — |
| 2022-01-21 | $6.51 | $7.22 | 6,100 | — | — |
| 2022-01-20 | $6.50 | $7.21 | 4,500 | — | — |
| 2022-01-19 | $6.58 | $7.30 | 7,900 | — | — |
| 2022-01-18 | $6.65 | $7.38 | 21,800 | — | — |
| 2022-01-14 | $6.69 | $7.42 | 1,900 | — | — |
| 2022-01-13 | $6.74 | $7.48 | 12,800 | — | — |
| 2022-01-12 | $6.74 | $7.48 | 34,800 | — | — |
| 2022-01-11 | $6.64 | $7.37 | 6,200 | — | — |
| 2022-01-10 | $6.55 | $7.27 | 6,200 | — | — |
| 2022-01-07 | $6.56 | $7.28 | 5,100 | — | — |
| 2022-01-06 | $6.42 | $7.12 | 25,100 | — | — |
| 2022-01-05 | $6.55 | $7.27 | 10,900 | — | — |
| 2022-01-04 | $6.60 | $7.32 | 5,300 | — | — |
| 2022-01-03 | $6.68 | $7.41 | 10,900 | — | — |