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
- 2013-09-23 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 | $3.05 | $3.05 | 979,900 | — | — |
| 2022-12-29 | $3.05 | $3.05 | 671,900 | — | — |
| 2022-12-28 | $2.87 | $2.87 | 1,099,200 | — | — |
| 2022-12-27 | $2.96 | $2.96 | 731,100 | — | — |
| 2022-12-23 | $3.09 | $3.09 | 512,000 | — | — |
| 2022-12-22 | $3.13 | $3.13 | 679,100 | — | — |
| 2022-12-21 | $3.16 | $3.16 | 848,100 | — | — |
| 2022-12-20 | $3.08 | $3.08 | 1,186,500 | — | — |
| 2022-12-19 | $3.08 | $3.08 | 746,000 | — | — |
| 2022-12-16 | $3.16 | $3.16 | 2,279,800 | — | — |
| 2022-12-15 | $3.12 | $3.12 | 1,807,200 | — | — |
| 2022-12-14 | $3.45 | $3.45 | 1,052,600 | — | — |
| 2022-12-13 | $3.63 | $3.63 | 1,415,100 | — | — |
| 2022-12-12 | $3.72 | $3.72 | 673,000 | — | — |
| 2022-12-09 | $3.84 | $3.84 | 478,100 | — | — |
| 2022-12-08 | $3.92 | $3.92 | 780,200 | — | — |
| 2022-12-07 | $3.89 | $3.89 | 417,900 | — | — |
| 2022-12-06 | $3.97 | $3.97 | 767,400 | — | — |
| 2022-12-05 | $4.05 | $4.05 | 483,400 | — | — |
| 2022-12-02 | $4.13 | $4.13 | 552,400 | — | — |
| 2022-12-01 | $4.15 | $4.15 | 445,000 | — | — |
| 2022-11-30 | $4.23 | $4.23 | 552,400 | — | — |
| 2022-11-29 | $4.19 | $4.19 | 310,700 | — | — |
| 2022-11-28 | $4.22 | $4.22 | 479,400 | — | — |
| 2022-11-25 | $4.33 | $4.33 | 167,500 | — | — |
| 2022-11-23 | $4.36 | $4.36 | 343,600 | — | — |
| 2022-11-22 | $4.34 | $4.34 | 367,800 | — | — |
| 2022-11-21 | $4.34 | $4.34 | 456,300 | — | — |
| 2022-11-18 | $4.51 | $4.51 | 342,000 | — | — |
| 2022-11-17 | $4.56 | $4.56 | 395,900 | — | — |
| 2022-11-16 | $4.55 | $4.55 | 504,500 | — | — |
| 2022-11-15 | $4.78 | $4.78 | 740,400 | — | — |
| 2022-11-14 | $4.63 | $4.63 | 715,500 | — | — |
| 2022-11-11 | $4.43 | $4.43 | 946,700 | — | — |
| 2022-11-10 | $4.39 | $4.39 | 1,695,600 | — | — |
| 2022-11-09 | $4.35 | $4.35 | 3,316,500 | — | — |
| 2022-11-08 | $5.69 | $5.69 | 560,700 | — | — |
| 2022-11-07 | $5.73 | $5.73 | 457,600 | — | — |
| 2022-11-04 | $5.71 | $5.71 | 513,700 | — | — |
| 2022-11-03 | $5.49 | $5.49 | 376,100 | — | — |
| 2022-11-02 | $5.44 | $5.44 | 734,900 | — | — |
| 2022-11-01 | $5.48 | $5.48 | 395,200 | — | — |
| 2022-10-31 | $5.35 | $5.35 | 445,900 | — | — |
| 2022-10-28 | $5.51 | $5.51 | 458,300 | — | — |
| 2022-10-27 | $5.42 | $5.42 | 342,400 | — | — |
| 2022-10-26 | $5.54 | $5.54 | 626,800 | — | — |
| 2022-10-25 | $5.42 | $5.42 | 649,100 | — | — |
| 2022-10-24 | $5.16 | $5.16 | 644,100 | — | — |
| 2022-10-21 | $5.29 | $5.29 | 577,200 | — | — |
| 2022-10-20 | $5.10 | $5.10 | 713,500 | — | — |
| 2022-10-19 | $5.09 | $5.09 | 574,300 | — | — |
| 2022-10-18 | $4.92 | $4.92 | 602,400 | — | — |
| 2022-10-17 | $4.68 | $4.68 | 885,900 | — | — |
| 2022-10-14 | $4.53 | $4.53 | 409,700 | — | — |
| 2022-10-13 | $4.71 | $4.71 | 572,400 | — | — |
| 2022-10-12 | $4.49 | $4.49 | 415,500 | — | — |
| 2022-10-11 | $4.48 | $4.48 | 674,600 | — | — |
| 2022-10-10 | $4.55 | $4.55 | 474,200 | — | — |
| 2022-10-07 | $4.65 | $4.65 | 358,200 | — | — |
| 2022-10-06 | $4.88 | $4.88 | 341,300 | — | — |
| 2022-10-05 | $5.08 | $5.08 | 573,500 | — | — |
| 2022-10-04 | $5.07 | $5.07 | 890,000 | — | — |
| 2022-10-03 | $4.68 | $4.68 | 488,400 | — | — |
| 2022-09-30 | $4.59 | $4.59 | 602,300 | — | — |
| 2022-09-29 | $4.62 | $4.62 | 665,300 | — | — |
| 2022-09-28 | $4.87 | $4.87 | 655,300 | — | — |
| 2022-09-27 | $4.78 | $4.78 | 560,900 | — | — |
| 2022-09-26 | $4.71 | $4.71 | 552,200 | — | — |
| 2022-09-23 | $4.84 | $4.84 | 616,300 | — | — |
| 2022-09-22 | $4.90 | $4.90 | 499,800 | — | — |
| 2022-09-21 | $4.95 | $4.95 | 541,500 | — | — |
| 2022-09-20 | $5.06 | $5.06 | 318,100 | — | — |
| 2022-09-19 | $5.18 | $5.18 | 403,200 | — | — |
| 2022-09-16 | $5.22 | $5.22 | 568,000 | — | — |
| 2022-09-15 | $5.32 | $5.32 | 300,300 | — | — |
| 2022-09-14 | $5.31 | $5.31 | 360,000 | — | — |
| 2022-09-13 | $5.28 | $5.28 | 533,000 | — | — |
| 2022-09-12 | $5.57 | $5.57 | 470,600 | — | — |
| 2022-09-09 | $5.43 | $5.43 | 378,300 | — | — |
| 2022-09-08 | $5.32 | $5.32 | 389,100 | — | — |
| 2022-09-07 | $5.22 | $5.22 | 440,700 | — | — |
| 2022-09-06 | $5.09 | $5.09 | 391,200 | — | — |
| 2022-09-02 | $5.27 | $5.27 | 506,400 | — | — |
| 2022-09-01 | $5.32 | $5.32 | 596,800 | — | — |
| 2022-08-31 | $5.41 | $5.41 | 561,200 | — | — |
| 2022-08-30 | $5.48 | $5.48 | 876,900 | — | — |
| 2022-08-29 | $5.70 | $5.70 | 705,400 | — | — |
| 2022-08-26 | $5.83 | $5.83 | 766,700 | — | — |
| 2022-08-25 | $5.92 | $5.92 | 572,300 | — | — |
| 2022-08-24 | $5.70 | $5.70 | 556,700 | — | — |
| 2022-08-23 | $5.59 | $5.59 | 681,900 | — | — |
| 2022-08-22 | $5.80 | $5.80 | 1,069,100 | — | — |
| 2022-08-19 | $6.21 | $6.21 | 1,139,000 | — | — |
| 2022-08-18 | $6.92 | $6.92 | 1,138,600 | — | — |
| 2022-08-17 | $6.70 | $6.70 | 1,956,300 | — | — |
| 2022-08-16 | $6.98 | $6.98 | 2,534,200 | — | — |
| 2022-08-15 | $6.86 | $6.86 | 1,097,300 | — | — |
| 2022-08-12 | $6.82 | $6.82 | 1,926,400 | — | — |
| 2022-08-11 | $6.38 | $6.38 | 923,900 | — | — |
| 2022-08-10 | $6.53 | $6.53 | 2,117,700 | — | — |
| 2022-08-09 | $6.00 | $6.00 | 995,700 | — | — |
| 2022-08-08 | $6.24 | $6.24 | 1,284,800 | — | — |
| 2022-08-05 | $6.12 | $6.12 | 840,700 | — | — |
| 2022-08-04 | $5.89 | $5.89 | 710,300 | — | — |
| 2022-08-03 | $6.04 | $6.04 | 833,300 | — | — |
| 2022-08-02 | $5.76 | $5.76 | 1,116,900 | — | — |
| 2022-08-01 | $5.56 | $5.56 | 621,300 | — | — |
| 2022-07-29 | $5.51 | $5.51 | 638,900 | — | — |
| 2022-07-28 | $5.45 | $5.45 | 588,700 | — | — |
| 2022-07-27 | $5.31 | $5.31 | 722,000 | — | — |
| 2022-07-26 | $5.16 | $5.16 | 366,100 | — | — |
| 2022-07-25 | $5.23 | $5.23 | 832,400 | — | — |
| 2022-07-22 | $5.45 | $5.45 | 1,006,400 | — | — |
| 2022-07-21 | $5.74 | $5.74 | 1,477,800 | — | — |
| 2022-07-20 | $5.49 | $5.49 | 701,300 | — | — |
| 2022-07-19 | $5.29 | $5.29 | 985,600 | — | — |
| 2022-07-18 | $4.99 | $4.99 | 693,000 | — | — |
| 2022-07-15 | $4.96 | $4.96 | 740,100 | — | — |
| 2022-07-14 | $4.88 | $4.88 | 594,400 | — | — |
| 2022-07-13 | $5.01 | $5.01 | 1,717,100 | — | — |
| 2022-07-12 | $4.97 | $4.97 | 951,800 | — | — |
| 2022-07-11 | $4.78 | $4.78 | 1,027,000 | — | — |
| 2022-07-08 | $4.96 | $4.96 | 675,400 | — | — |
| 2022-07-07 | $4.89 | $4.89 | 658,100 | — | — |
| 2022-07-06 | $4.72 | $4.72 | 394,400 | — | — |
| 2022-07-05 | $4.79 | $4.79 | 651,100 | — | — |
| 2022-07-01 | $4.64 | $4.64 | 665,600 | — | — |
| 2022-06-30 | $4.64 | $4.64 | 716,400 | — | — |
| 2022-06-29 | $4.73 | $4.73 | 1,177,300 | — | — |
| 2022-06-28 | $5.09 | $5.09 | 595,600 | — | — |
| 2022-06-27 | $5.32 | $5.32 | 851,200 | — | — |
| 2022-06-24 | $5.30 | $5.30 | 3,020,300 | — | — |
| 2022-06-23 | $5.37 | $5.37 | 1,256,900 | — | — |
| 2022-06-22 | $5.52 | $5.52 | 806,600 | — | — |
| 2022-06-21 | $5.67 | $5.67 | 1,388,900 | — | — |
| 2022-06-17 | $5.36 | $5.36 | 2,347,500 | — | — |
| 2022-06-16 | $5.25 | $5.25 | 1,198,400 | — | — |
| 2022-06-15 | $5.28 | $5.28 | 1,789,000 | — | — |
| 2022-06-14 | $4.96 | $4.96 | 3,289,100 | — | — |
| 2022-06-13 | $4.49 | $4.49 | 1,008,600 | — | — |
| 2022-06-10 | $4.70 | $4.70 | 556,100 | — | — |
| 2022-06-09 | $4.84 | $4.84 | 527,000 | — | — |
| 2022-06-08 | $5.00 | $5.00 | 672,600 | — | — |
| 2022-06-07 | $4.90 | $4.90 | 639,700 | — | — |
| 2022-06-06 | $4.82 | $4.82 | 852,800 | — | — |
| 2022-06-03 | $4.74 | $4.74 | 582,900 | — | — |
| 2022-06-02 | $4.75 | $4.75 | 874,400 | — | — |
| 2022-06-01 | $4.47 | $4.47 | 612,400 | — | — |
| 2022-05-31 | $4.62 | $4.62 | 872,100 | — | — |
| 2022-05-27 | $4.60 | $4.60 | 885,500 | — | — |
| 2022-05-26 | $4.38 | $4.38 | 1,048,600 | — | — |
| 2022-05-25 | $4.17 | $4.17 | 823,200 | — | — |
| 2022-05-24 | $4.15 | $4.15 | 867,400 | — | — |
| 2022-05-23 | $4.34 | $4.34 | 969,100 | — | — |
| 2022-05-20 | $4.34 | $4.34 | 1,448,000 | — | — |
| 2022-05-19 | $4.42 | $4.42 | 1,135,100 | — | — |
| 2022-05-18 | $4.53 | $4.53 | 1,085,700 | — | — |
| 2022-05-17 | $4.62 | $4.62 | 1,355,200 | — | — |
| 2022-05-16 | $4.40 | $4.40 | 1,072,600 | — | — |
| 2022-05-13 | $4.29 | $4.29 | 1,481,300 | — | — |
| 2022-05-12 | $3.89 | $3.89 | 2,463,100 | — | — |
| 2022-05-11 | $3.86 | $3.86 | 3,258,800 | — | — |
| 2022-05-10 | $4.93 | $4.93 | 1,135,400 | — | — |
| 2022-05-09 | $4.85 | $4.85 | 1,720,500 | — | — |
| 2022-05-06 | $5.42 | $5.42 | 755,100 | — | — |
| 2022-05-05 | $5.61 | $5.61 | 882,100 | — | — |
| 2022-05-04 | $5.81 | $5.81 | 826,700 | — | — |
| 2022-05-03 | $5.56 | $5.56 | 944,900 | — | — |
| 2022-05-02 | $5.35 | $5.35 | 1,146,900 | — | — |
| 2022-04-29 | $5.17 | $5.17 | 1,094,500 | — | — |
| 2022-04-28 | $5.36 | $5.36 | 1,198,500 | — | — |
| 2022-04-27 | $5.20 | $5.20 | 926,000 | — | — |
| 2022-04-26 | $5.28 | $5.28 | 1,240,700 | — | — |
| 2022-04-25 | $5.56 | $5.56 | 1,621,700 | — | — |
| 2022-04-22 | $5.52 | $5.52 | 1,265,700 | — | — |
| 2022-04-21 | $5.65 | $5.65 | 1,449,300 | — | — |
| 2022-04-20 | $5.99 | $5.99 | 969,600 | — | — |
| 2022-04-19 | $6.18 | $6.18 | 1,034,700 | — | — |
| 2022-04-18 | $6.00 | $6.00 | 1,050,300 | — | — |
| 2022-04-14 | $6.20 | $6.20 | 1,288,900 | — | — |
| 2022-04-13 | $6.07 | $6.07 | 1,190,500 | — | — |
| 2022-04-12 | $6.16 | $6.16 | 1,216,900 | — | — |
| 2022-04-11 | $6.17 | $6.17 | 1,470,000 | — | — |
| 2022-04-08 | $6.36 | $6.36 | 1,959,500 | — | — |
| 2022-04-07 | $6.74 | $6.74 | 1,687,300 | — | — |
| 2022-04-06 | $6.57 | $6.57 | 1,738,000 | — | — |
| 2022-04-05 | $6.69 | $6.69 | 1,474,300 | — | — |
| 2022-04-04 | $6.88 | $6.88 | 2,402,400 | — | — |
| 2022-04-01 | $6.29 | $6.29 | 1,968,400 | — | — |
| 2022-03-31 | $6.55 | $6.55 | 4,885,900 | — | — |
| 2022-03-30 | $6.81 | $6.81 | 1,804,700 | — | — |
| 2022-03-29 | $7.01 | $7.01 | 3,287,100 | — | — |
| 2022-03-28 | $6.92 | $6.92 | 3,907,700 | — | — |
| 2022-03-25 | $6.56 | $6.56 | 2,298,300 | — | — |
| 2022-03-24 | $6.87 | $6.87 | 3,797,100 | — | — |
| 2022-03-23 | $6.38 | $6.38 | 6,219,400 | — | — |
| 2022-03-22 | $5.99 | $5.99 | 3,547,300 | — | — |
| 2022-03-21 | $6.18 | $6.18 | 4,340,900 | — | — |
| 2022-03-18 | $6.21 | $6.21 | 15,048,500 | — | — |
| 2022-03-17 | $4.64 | $4.64 | 1,844,000 | — | — |
| 2022-03-16 | $4.46 | $4.46 | 1,343,900 | — | — |
| 2022-03-15 | $4.20 | $4.20 | 976,200 | — | — |
| 2022-03-14 | $4.15 | $4.15 | 890,200 | — | — |
| 2022-03-11 | $4.46 | $4.46 | 785,400 | — | — |
| 2022-03-10 | $4.71 | $4.71 | 823,600 | — | — |
| 2022-03-09 | $4.81 | $4.81 | 963,900 | — | — |
| 2022-03-08 | $4.67 | $4.67 | 1,269,500 | — | — |
| 2022-03-07 | $4.60 | $4.60 | 1,255,200 | — | — |
| 2022-03-04 | $4.56 | $4.56 | 1,017,800 | — | — |
| 2022-03-03 | $4.67 | $4.67 | 589,900 | — | — |
| 2022-03-02 | $4.74 | $4.74 | 808,400 | — | — |
| 2022-03-01 | $4.68 | $4.68 | 787,300 | — | — |
| 2022-02-28 | $4.77 | $4.77 | 1,094,700 | — | — |
| 2022-02-25 | $4.76 | $4.76 | 1,087,900 | — | — |
| 2022-02-24 | $4.74 | $4.74 | 1,360,700 | — | — |
| 2022-02-23 | $4.51 | $4.51 | 1,159,000 | — | — |
| 2022-02-22 | $4.51 | $4.51 | 1,200,200 | — | — |
| 2022-02-18 | $4.65 | $4.65 | 859,900 | — | — |
| 2022-02-17 | $4.72 | $4.72 | 896,900 | — | — |
| 2022-02-16 | $4.87 | $4.87 | 937,000 | — | — |
| 2022-02-15 | $4.80 | $4.80 | 1,315,700 | — | — |
| 2022-02-14 | $4.44 | $4.44 | 1,529,400 | — | — |
| 2022-02-11 | $4.29 | $4.29 | 1,627,100 | — | — |
| 2022-02-10 | $4.35 | $4.35 | 1,117,800 | — | — |
| 2022-02-09 | $4.45 | $4.45 | 1,152,000 | — | — |
| 2022-02-08 | $4.25 | $4.25 | 1,502,300 | — | — |
| 2022-02-07 | $4.01 | $4.01 | 1,257,100 | — | — |
| 2022-02-04 | $3.91 | $3.91 | 1,599,800 | — | — |
| 2022-02-03 | $3.84 | $3.84 | 1,252,400 | — | — |
| 2022-02-02 | $4.01 | $4.01 | 1,080,700 | — | — |
| 2022-02-01 | $4.09 | $4.09 | 1,489,100 | — | — |
| 2022-01-31 | $3.93 | $3.93 | 1,532,300 | — | — |
| 2022-01-28 | $3.64 | $3.64 | 1,774,700 | — | — |
| 2022-01-27 | $3.65 | $3.65 | 1,266,200 | — | — |
| 2022-01-26 | $3.78 | $3.78 | 1,441,300 | — | — |
| 2022-01-25 | $3.88 | $3.88 | 1,136,500 | — | — |
| 2022-01-24 | $3.88 | $3.88 | 2,034,200 | — | — |
| 2022-01-21 | $3.99 | $3.99 | 1,563,800 | — | — |
| 2022-01-20 | $4.15 | $4.15 | 1,044,900 | — | — |
| 2022-01-19 | $4.29 | $4.29 | 1,483,700 | — | — |
| 2022-01-18 | $4.32 | $4.32 | 1,311,600 | — | — |
| 2022-01-14 | $4.51 | $4.51 | 866,300 | — | — |
| 2022-01-13 | $4.50 | $4.50 | 830,600 | — | — |
| 2022-01-12 | $4.53 | $4.53 | 812,500 | — | — |
| 2022-01-11 | $4.58 | $4.58 | 1,278,700 | — | — |
| 2022-01-10 | $4.47 | $4.47 | 1,471,400 | — | — |
| 2022-01-07 | $4.55 | $4.55 | 851,400 | — | — |
| 2022-01-06 | $4.63 | $4.63 | 1,380,200 | — | — |
| 2022-01-05 | $4.60 | $4.60 | 1,130,700 | — | — |
| 2022-01-04 | $4.83 | $4.83 | 1,174,700 | — | — |
| 2022-01-03 | $4.89 | $4.89 | 1,562,500 | — | — |