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
- 2015-07-02 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 | $5.12 | $5.12 | 363,584 | — | — |
| 2022-12-29 | $5.12 | $5.12 | 319,866 | — | — |
| 2022-12-28 | $5.02 | $5.02 | 432,915 | — | — |
| 2022-12-27 | $5.15 | $5.15 | 260,691 | — | — |
| 2022-12-23 | $5.20 | $5.20 | 578,938 | — | — |
| 2022-12-22 | $5.15 | $5.15 | 408,480 | — | — |
| 2022-12-21 | $5.26 | $5.26 | 579,968 | — | — |
| 2022-12-20 | $4.81 | $4.81 | 451,757 | — | — |
| 2022-12-19 | $4.68 | $4.68 | 442,630 | — | — |
| 2022-12-16 | $4.61 | $4.61 | 1,486,426 | — | — |
| 2022-12-15 | $4.69 | $4.69 | 401,562 | — | — |
| 2022-12-14 | $4.76 | $4.76 | 471,629 | — | — |
| 2022-12-13 | $4.77 | $4.77 | 592,480 | — | — |
| 2022-12-12 | $4.68 | $4.68 | 431,296 | — | — |
| 2022-12-09 | $4.69 | $4.69 | 399,942 | — | — |
| 2022-12-08 | $4.74 | $4.74 | 544,198 | — | — |
| 2022-12-07 | $4.73 | $4.73 | 401,856 | — | — |
| 2022-12-06 | $4.95 | $4.95 | 534,630 | — | — |
| 2022-12-05 | $5.11 | $5.11 | 275,264 | — | — |
| 2022-12-02 | $5.25 | $5.25 | 426,586 | — | — |
| 2022-12-01 | $5.26 | $5.26 | 473,542 | — | — |
| 2022-11-30 | $5.26 | $5.26 | 512,109 | — | — |
| 2022-11-29 | $5.19 | $5.19 | 253,184 | — | — |
| 2022-11-28 | $5.14 | $5.14 | 386,694 | — | — |
| 2022-11-25 | $5.26 | $5.26 | 241,702 | — | — |
| 2022-11-23 | $5.37 | $5.37 | 353,133 | — | — |
| 2022-11-22 | $5.24 | $5.24 | 410,541 | — | — |
| 2022-11-21 | $5.22 | $5.22 | 485,613 | — | — |
| 2022-11-18 | $5.39 | $5.39 | 437,478 | — | — |
| 2022-11-17 | $5.43 | $5.43 | 207,699 | — | — |
| 2022-11-16 | $5.71 | $5.71 | 199,162 | — | — |
| 2022-11-15 | $5.62 | $5.62 | 269,523 | — | — |
| 2022-11-14 | $5.56 | $5.56 | 450,874 | — | — |
| 2022-11-11 | $5.43 | $5.43 | 438,509 | — | — |
| 2022-11-10 | $5.17 | $5.17 | 654,010 | — | — |
| 2022-11-09 | $4.99 | $4.99 | 628,986 | — | — |
| 2022-11-08 | $5.60 | $5.60 | 378,304 | — | — |
| 2022-11-07 | $5.56 | $5.56 | 318,099 | — | — |
| 2022-11-04 | $5.32 | $5.32 | 507,693 | — | — |
| 2022-11-03 | $5.14 | $5.14 | 231,251 | — | — |
| 2022-11-02 | $5.23 | $5.23 | 244,499 | — | — |
| 2022-11-01 | $5.45 | $5.45 | 292,781 | — | — |
| 2022-10-31 | $5.29 | $5.29 | 275,264 | — | — |
| 2022-10-28 | $5.37 | $5.37 | 240,672 | — | — |
| 2022-10-27 | $5.14 | $5.14 | 137,926 | — | — |
| 2022-10-26 | $5.18 | $5.18 | 159,859 | — | — |
| 2022-10-25 | $5.28 | $5.28 | 285,715 | — | — |
| 2022-10-24 | $5.24 | $5.24 | 281,446 | — | — |
| 2022-10-21 | $5.21 | $5.21 | 180,320 | — | — |
| 2022-10-20 | $5.04 | $5.04 | 250,534 | — | — |
| 2022-10-19 | $5.04 | $5.04 | 302,054 | — | — |
| 2022-10-18 | $5.14 | $5.14 | 202,694 | — | — |
| 2022-10-17 | $5.12 | $5.12 | 324,723 | — | — |
| 2022-10-14 | $4.82 | $4.82 | 354,752 | — | — |
| 2022-10-13 | $4.99 | $4.99 | 410,246 | — | — |
| 2022-10-12 | $5.06 | $5.06 | 268,934 | — | — |
| 2022-10-11 | $5.10 | $5.10 | 331,053 | — | — |
| 2022-10-10 | $5.10 | $5.10 | 294,253 | — | — |
| 2022-10-07 | $4.88 | $4.88 | 397,440 | — | — |
| 2022-10-06 | $4.79 | $4.79 | 526,829 | — | — |
| 2022-10-05 | $4.71 | $4.71 | 492,973 | — | — |
| 2022-10-04 | $4.53 | $4.53 | 556,710 | — | — |
| 2022-10-03 | $4.38 | $4.38 | 333,408 | — | — |
| 2022-09-30 | $4.21 | $4.21 | 605,875 | — | — |
| 2022-09-29 | $4.25 | $4.25 | 349,158 | — | — |
| 2022-09-28 | $4.39 | $4.39 | 319,866 | — | — |
| 2022-09-27 | $4.01 | $4.01 | 797,971 | — | — |
| 2022-09-26 | $4.08 | $4.08 | 437,037 | — | — |
| 2022-09-23 | $4.27 | $4.27 | 542,138 | — | — |
| 2022-09-22 | $4.24 | $4.24 | 459,853 | — | — |
| 2022-09-21 | $4.37 | $4.37 | 703,174 | — | — |
| 2022-09-20 | $4.48 | $4.48 | 278,650 | — | — |
| 2022-09-19 | $4.58 | $4.58 | 348,275 | — | — |
| 2022-09-16 | $4.61 | $4.61 | 1,003,168 | — | — |
| 2022-09-15 | $4.50 | $4.50 | 484,877 | — | — |
| 2022-09-14 | $4.55 | $4.55 | 276,147 | — | — |
| 2022-09-13 | $4.68 | $4.68 | 444,986 | — | — |
| 2022-09-12 | $4.95 | $4.95 | 256,275 | — | — |
| 2022-09-09 | $4.74 | $4.74 | 317,952 | — | — |
| 2022-09-08 | $4.42 | $4.42 | 371,091 | — | — |
| 2022-09-07 | $4.48 | $4.48 | 277,472 | — | — |
| 2022-09-06 | $4.55 | $4.55 | 285,715 | — | — |
| 2022-09-02 | $4.61 | $4.61 | 370,355 | — | — |
| 2022-09-01 | $4.78 | $4.78 | 340,179 | — | — |
| 2022-08-31 | $4.76 | $4.76 | 430,854 | — | — |
| 2022-08-30 | $4.66 | $4.66 | 200,928 | — | — |
| 2022-08-29 | $4.77 | $4.77 | 192,390 | — | — |
| 2022-08-26 | $4.78 | $4.78 | 219,475 | — | — |
| 2022-08-25 | $4.95 | $4.95 | 171,194 | — | — |
| 2022-08-24 | $4.83 | $4.83 | 210,790 | — | — |
| 2022-08-23 | $4.82 | $4.82 | 191,507 | — | — |
| 2022-08-22 | $4.82 | $4.82 | 277,178 | — | — |
| 2022-08-19 | $5.16 | $5.16 | 202,253 | — | — |
| 2022-08-18 | $5.30 | $5.30 | 181,498 | — | — |
| 2022-08-17 | $5.27 | $5.27 | 185,472 | — | — |
| 2022-08-16 | $5.50 | $5.50 | 174,285 | — | — |
| 2022-08-15 | $5.46 | $5.46 | 322,221 | — | — |
| 2022-08-12 | $5.56 | $5.56 | 169,869 | — | — |
| 2022-08-11 | $5.35 | $5.35 | 192,832 | — | — |
| 2022-08-10 | $5.35 | $5.35 | 370,797 | — | — |
| 2022-08-09 | $5.03 | $5.03 | 222,272 | — | — |
| 2022-08-08 | $4.98 | $4.98 | 274,675 | — | — |
| 2022-08-05 | $4.92 | $4.92 | 238,611 | — | — |
| 2022-08-04 | $5.10 | $5.10 | 453,082 | — | — |
| 2022-08-03 | $5.16 | $5.16 | 306,176 | — | — |
| 2022-08-02 | $4.92 | $4.92 | 161,184 | — | — |
| 2022-08-01 | $5.01 | $5.01 | 248,768 | — | — |
| 2022-07-29 | $5.01 | $5.01 | 173,990 | — | — |
| 2022-07-28 | $4.90 | $4.90 | 228,749 | — | — |
| 2022-07-27 | $4.87 | $4.87 | 250,534 | — | — |
| 2022-07-26 | $4.76 | $4.76 | 250,976 | — | — |
| 2022-07-25 | $4.78 | $4.78 | 217,709 | — | — |
| 2022-07-22 | $4.84 | $4.84 | 269,376 | — | — |
| 2022-07-21 | $4.95 | $4.95 | 252,595 | — | — |
| 2022-07-20 | $5.06 | $5.06 | 312,358 | — | — |
| 2022-07-19 | $5.00 | $5.00 | 507,546 | — | — |
| 2022-07-18 | $4.76 | $4.76 | 190,477 | — | — |
| 2022-07-15 | $4.78 | $4.78 | 326,490 | — | — |
| 2022-07-14 | $4.67 | $4.67 | 361,523 | — | — |
| 2022-07-13 | $4.79 | $4.79 | 252,301 | — | — |
| 2022-07-12 | $4.85 | $4.85 | 248,032 | — | — |
| 2022-07-11 | $4.76 | $4.76 | 579,821 | — | — |
| 2022-07-08 | $5.04 | $5.04 | 220,800 | — | — |
| 2022-07-07 | $5.18 | $5.18 | 195,482 | — | — |
| 2022-07-06 | $5.22 | $5.22 | 353,133 | — | — |
| 2022-07-05 | $5.27 | $5.27 | 274,822 | — | — |
| 2022-07-01 | $5.45 | $5.45 | 221,094 | — | — |
| 2022-06-30 | $5.30 | $5.30 | 371,238 | — | — |
| 2022-06-29 | $5.46 | $5.46 | 514,906 | — | — |
| 2022-06-28 | $5.25 | $5.25 | 351,072 | — | — |
| 2022-06-27 | $5.33 | $5.33 | 293,222 | — | — |
| 2022-06-24 | $5.29 | $5.29 | 1,122,989 | — | — |
| 2022-06-23 | $5.12 | $5.12 | 366,675 | — | — |
| 2022-06-22 | $5.11 | $5.11 | 424,819 | — | — |
| 2022-06-21 | $5.10 | $5.10 | 338,266 | — | — |
| 2022-06-17 | $5.28 | $5.28 | 704,205 | — | — |
| 2022-06-16 | $4.80 | $4.80 | 502,982 | — | — |
| 2022-06-15 | $5.29 | $5.29 | 368,147 | — | — |
| 2022-06-14 | $5.07 | $5.07 | 561,421 | — | — |
| 2022-06-13 | $5.35 | $5.35 | 422,906 | — | — |
| 2022-06-10 | $5.67 | $5.67 | 468,096 | — | — |
| 2022-06-09 | $5.96 | $5.96 | 215,942 | — | — |
| 2022-06-08 | $6.13 | $6.13 | 315,744 | — | — |
| 2022-06-07 | $6.21 | $6.21 | 274,822 | — | — |
| 2022-06-06 | $6.26 | $6.26 | 312,653 | — | — |
| 2022-06-03 | $6.16 | $6.16 | 314,714 | — | — |
| 2022-06-02 | $6.37 | $6.37 | 269,818 | — | — |
| 2022-06-01 | $6.28 | $6.28 | 375,949 | — | — |
| 2022-05-31 | $6.46 | $6.46 | 552,442 | — | — |
| 2022-05-27 | $6.55 | $6.55 | 181,792 | — | — |
| 2022-05-26 | $6.41 | $6.41 | 338,118 | — | — |
| 2022-05-25 | $6.30 | $6.30 | 230,221 | — | — |
| 2022-05-24 | $6.13 | $6.13 | 339,296 | — | — |
| 2022-05-23 | $6.24 | $6.24 | 219,917 | — | — |
| 2022-05-20 | $6.29 | $6.29 | 316,774 | — | — |
| 2022-05-19 | $6.28 | $6.28 | 231,693 | — | — |
| 2022-05-18 | $6.33 | $6.33 | 396,262 | — | — |
| 2022-05-17 | $6.41 | $6.41 | 390,963 | — | — |
| 2022-05-16 | $6.05 | $6.05 | 427,763 | — | — |
| 2022-05-13 | $5.77 | $5.77 | 330,611 | — | — |
| 2022-05-12 | $5.66 | $5.66 | 429,235 | — | — |
| 2022-05-11 | $5.51 | $5.51 | 362,701 | — | — |
| 2022-05-10 | $5.62 | $5.62 | 463,827 | — | — |
| 2022-05-09 | $5.33 | $5.33 | 572,314 | — | — |
| 2022-05-06 | $5.70 | $5.70 | 401,414 | — | — |
| 2022-05-05 | $5.94 | $5.94 | 584,531 | — | — |
| 2022-05-04 | $6.52 | $6.52 | 156,179 | — | — |
| 2022-05-03 | $6.35 | $6.35 | 196,659 | — | — |
| 2022-05-02 | $6.30 | $6.30 | 432,179 | — | — |
| 2022-04-29 | $6.28 | $6.28 | 424,378 | — | — |
| 2022-04-28 | $6.67 | $6.67 | 314,861 | — | — |
| 2022-04-27 | $6.52 | $6.52 | 226,394 | — | — |
| 2022-04-26 | $6.54 | $6.54 | 363,878 | — | — |
| 2022-04-25 | $6.90 | $6.90 | 293,075 | — | — |
| 2022-04-22 | $6.86 | $6.86 | 278,355 | — | — |
| 2022-04-21 | $7.12 | $7.12 | 249,946 | — | — |
| 2022-04-20 | $7.37 | $7.37 | 260,397 | — | — |
| 2022-04-19 | $7.61 | $7.61 | 206,816 | — | — |
| 2022-04-18 | $7.30 | $7.30 | 262,752 | — | — |
| 2022-04-14 | $7.33 | $7.33 | 194,157 | — | — |
| 2022-04-13 | $7.54 | $7.54 | 289,101 | — | — |
| 2022-04-12 | $7.25 | $7.25 | 351,219 | — | — |
| 2022-04-11 | $7.25 | $7.25 | 211,968 | — | — |
| 2022-04-08 | $7.30 | $7.30 | 266,138 | — | — |
| 2022-04-07 | $7.11 | $7.11 | 366,675 | — | — |
| 2022-04-06 | $7.17 | $7.17 | 460,736 | — | — |
| 2022-04-05 | $7.23 | $7.23 | 234,784 | — | — |
| 2022-04-04 | $7.23 | $7.23 | 574,080 | — | — |
| 2022-04-01 | $6.71 | $6.71 | 400,384 | — | — |
| 2022-03-31 | $6.59 | $6.59 | 303,232 | — | — |
| 2022-03-30 | $6.71 | $6.71 | 321,485 | — | — |
| 2022-03-29 | $6.85 | $6.85 | 580,851 | — | — |
| 2022-03-28 | $6.73 | $6.73 | 342,240 | — | — |
| 2022-03-25 | $6.81 | $6.81 | 494,739 | — | — |
| 2022-03-24 | $6.77 | $6.77 | 322,810 | — | — |
| 2022-03-23 | $6.73 | $6.73 | 479,136 | — | — |
| 2022-03-22 | $6.88 | $6.88 | 434,387 | — | — |
| 2022-03-21 | $6.73 | $6.73 | 458,970 | — | — |
| 2022-03-18 | $6.67 | $6.67 | 855,526 | — | — |
| 2022-03-17 | $6.68 | $6.68 | 512,403 | — | — |
| 2022-03-16 | $6.60 | $6.60 | 944,877 | — | — |
| 2022-03-15 | $6.58 | $6.58 | 447,930 | — | — |
| 2022-03-14 | $6.48 | $6.48 | 312,506 | — | — |
| 2022-03-11 | $6.58 | $6.58 | 340,474 | — | — |
| 2022-03-10 | $6.59 | $6.59 | 564,806 | — | — |
| 2022-03-09 | $6.75 | $6.75 | 652,832 | — | — |
| 2022-03-08 | $6.37 | $6.37 | 466,771 | — | — |
| 2022-03-07 | $6.24 | $6.24 | 541,402 | — | — |
| 2022-03-04 | $6.63 | $6.63 | 408,480 | — | — |
| 2022-03-03 | $6.70 | $6.70 | 535,072 | — | — |
| 2022-03-02 | $6.93 | $6.93 | 613,971 | — | — |
| 2022-03-01 | $6.57 | $6.57 | 778,541 | — | — |
| 2022-02-28 | $6.83 | $6.83 | 1,039,968 | — | — |
| 2022-02-25 | $7.14 | $7.14 | 1,295,213 | — | — |
| 2022-02-24 | $7.15 | $7.15 | 433,210 | — | — |
| 2022-02-23 | $7.36 | $7.36 | 375,507 | — | — |
| 2022-02-22 | $7.57 | $7.57 | 194,304 | — | — |
| 2022-02-18 | $7.66 | $7.66 | 306,765 | — | — |
| 2022-02-17 | $7.89 | $7.89 | 233,312 | — | — |
| 2022-02-16 | $8.07 | $8.07 | 358,285 | — | — |
| 2022-02-15 | $7.89 | $7.89 | 305,440 | — | — |
| 2022-02-14 | $7.60 | $7.60 | 294,253 | — | — |
| 2022-02-11 | $7.66 | $7.66 | 342,976 | — | — |
| 2022-02-10 | $7.44 | $7.44 | 337,382 | — | — |
| 2022-02-09 | $7.53 | $7.53 | 170,752 | — | — |
| 2022-02-08 | $7.54 | $7.54 | 444,544 | — | — |
| 2022-02-07 | $7.30 | $7.30 | 885,997 | — | — |
| 2022-02-04 | $7.25 | $7.25 | 277,914 | — | — |
| 2022-02-03 | $7.20 | $7.20 | 310,150 | — | — |
| 2022-02-02 | $7.14 | $7.14 | 354,752 | — | — |
| 2022-02-01 | $7.43 | $7.43 | 534,042 | — | — |
| 2022-01-31 | $7.43 | $7.43 | 490,765 | — | — |
| 2022-01-28 | $7.29 | $7.29 | 266,874 | — | — |
| 2022-01-27 | $7.16 | $7.16 | 388,755 | — | — |
| 2022-01-26 | $7.22 | $7.22 | 419,078 | — | — |
| 2022-01-25 | $7.45 | $7.45 | 359,610 | — | — |
| 2022-01-24 | $7.30 | $7.30 | 699,053 | — | — |
| 2022-01-21 | $7.03 | $7.03 | 539,194 | — | — |
| 2022-01-20 | $7.18 | $7.18 | 196,512 | — | — |
| 2022-01-19 | $7.32 | $7.32 | 409,805 | — | — |
| 2022-01-18 | $7.34 | $7.34 | 498,861 | — | — |
| 2022-01-14 | $7.72 | $7.72 | 411,277 | — | — |
| 2022-01-13 | $7.68 | $7.68 | 527,712 | — | — |
| 2022-01-12 | $7.67 | $7.67 | 337,530 | — | — |
| 2022-01-11 | $7.74 | $7.74 | 493,120 | — | — |
| 2022-01-10 | $7.60 | $7.60 | 312,358 | — | — |
| 2022-01-07 | $7.98 | $7.98 | 359,168 | — | — |
| 2022-01-06 | $7.97 | $7.97 | 341,357 | — | — |
| 2022-01-05 | $7.89 | $7.89 | 215,354 | — | — |
| 2022-01-04 | $8.24 | $8.24 | 162,656 | — | — |
| 2022-01-03 | $8.23 | $8.23 | 176,198 | — | — |