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
- 2015-06-23 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 | $5.16 | $5.16 | 1,149,043 | — | — |
| 2022-12-29 | $5.17 | $5.17 | 1,076,179 | — | — |
| 2022-12-28 | $5.07 | $5.07 | 1,071,469 | — | — |
| 2022-12-27 | $5.20 | $5.20 | 707,296 | — | — |
| 2022-12-23 | $5.26 | $5.26 | 1,270,630 | — | — |
| 2022-12-22 | $5.18 | $5.18 | 1,370,285 | — | — |
| 2022-12-21 | $5.30 | $5.30 | 2,097,747 | — | — |
| 2022-12-20 | $4.84 | $4.84 | 2,436,602 | — | — |
| 2022-12-19 | $4.70 | $4.70 | 1,888,870 | — | — |
| 2022-12-16 | $4.67 | $4.67 | 3,443,450 | — | — |
| 2022-12-15 | $4.71 | $4.71 | 2,089,798 | — | — |
| 2022-12-14 | $4.79 | $4.79 | 1,984,403 | — | — |
| 2022-12-13 | $4.79 | $4.79 | 1,863,258 | — | — |
| 2022-12-12 | $4.69 | $4.69 | 1,673,222 | — | — |
| 2022-12-09 | $4.69 | $4.69 | 1,434,022 | — | — |
| 2022-12-08 | $4.75 | $4.75 | 2,399,066 | — | — |
| 2022-12-07 | $4.74 | $4.74 | 4,941,210 | — | — |
| 2022-12-06 | $4.95 | $4.95 | 1,436,378 | — | — |
| 2022-12-05 | $5.12 | $5.12 | 1,430,195 | — | — |
| 2022-12-02 | $5.29 | $5.29 | 1,325,242 | — | — |
| 2022-12-01 | $5.29 | $5.29 | 1,486,131 | — | — |
| 2022-11-30 | $5.29 | $5.29 | 1,793,632 | — | — |
| 2022-11-29 | $5.22 | $5.22 | 1,125,786 | — | — |
| 2022-11-28 | $5.15 | $5.15 | 1,455,072 | — | — |
| 2022-11-25 | $5.30 | $5.30 | 785,165 | — | — |
| 2022-11-23 | $5.40 | $5.40 | 1,398,400 | — | — |
| 2022-11-22 | $5.27 | $5.27 | 1,434,464 | — | — |
| 2022-11-21 | $5.24 | $5.24 | 1,855,603 | — | — |
| 2022-11-18 | $5.38 | $5.38 | 2,603,968 | — | — |
| 2022-11-17 | $5.43 | $5.43 | 1,812,326 | — | — |
| 2022-11-16 | $5.70 | $5.70 | 2,288,077 | — | — |
| 2022-11-15 | $5.60 | $5.60 | 2,622,074 | — | — |
| 2022-11-14 | $5.56 | $5.56 | 1,599,917 | — | — |
| 2022-11-11 | $5.46 | $5.46 | 2,392,147 | — | — |
| 2022-11-10 | $5.20 | $5.20 | 2,593,222 | — | — |
| 2022-11-09 | $4.98 | $4.98 | 4,057,421 | — | — |
| 2022-11-08 | $5.60 | $5.60 | 1,665,274 | — | — |
| 2022-11-07 | $5.54 | $5.54 | 1,609,779 | — | — |
| 2022-11-04 | $5.28 | $5.28 | 1,686,470 | — | — |
| 2022-11-03 | $5.16 | $5.16 | 1,248,550 | — | — |
| 2022-11-02 | $5.24 | $5.24 | 1,511,597 | — | — |
| 2022-11-01 | $5.47 | $5.47 | 1,542,067 | — | — |
| 2022-10-31 | $5.29 | $5.29 | 1,350,266 | — | — |
| 2022-10-28 | $5.37 | $5.37 | 978,733 | — | — |
| 2022-10-27 | $5.14 | $5.14 | 1,121,075 | — | — |
| 2022-10-26 | $5.16 | $5.16 | 1,052,922 | — | — |
| 2022-10-25 | $5.26 | $5.26 | 1,085,158 | — | — |
| 2022-10-24 | $5.24 | $5.24 | 1,141,830 | — | — |
| 2022-10-21 | $5.21 | $5.21 | 1,761,101 | — | — |
| 2022-10-20 | $5.03 | $5.03 | 1,132,851 | — | — |
| 2022-10-19 | $5.05 | $5.05 | 1,530,586 | — | — |
| 2022-10-18 | $5.14 | $5.14 | 1,129,466 | — | — |
| 2022-10-17 | $5.11 | $5.11 | 1,934,355 | — | — |
| 2022-10-14 | $4.82 | $4.82 | 1,819,981 | — | — |
| 2022-10-13 | $4.99 | $4.99 | 2,426,003 | — | — |
| 2022-10-12 | $5.05 | $5.05 | 2,438,957 | — | — |
| 2022-10-11 | $5.10 | $5.10 | 3,527,942 | — | — |
| 2022-10-10 | $5.11 | $5.11 | 2,833,011 | — | — |
| 2022-10-07 | $4.87 | $4.87 | 4,005,165 | — | — |
| 2022-10-06 | $4.80 | $4.80 | 3,765,229 | — | — |
| 2022-10-05 | $4.71 | $4.71 | 2,475,315 | — | — |
| 2022-10-04 | $4.53 | $4.53 | 3,169,069 | — | — |
| 2022-10-03 | $4.35 | $4.35 | 2,065,069 | — | — |
| 2022-09-30 | $4.18 | $4.18 | 2,493,568 | — | — |
| 2022-09-29 | $4.23 | $4.23 | 2,266,733 | — | — |
| 2022-09-28 | $4.37 | $4.37 | 2,486,650 | — | — |
| 2022-09-27 | $4.00 | $4.00 | 3,203,661 | — | — |
| 2022-09-26 | $4.06 | $4.06 | 3,184,819 | — | — |
| 2022-09-23 | $4.27 | $4.27 | 2,108,346 | — | — |
| 2022-09-22 | $4.22 | $4.22 | 2,149,562 | — | — |
| 2022-09-21 | $4.35 | $4.35 | 2,415,699 | — | — |
| 2022-09-20 | $4.48 | $4.48 | 2,186,509 | — | — |
| 2022-09-19 | $4.57 | $4.57 | 1,574,010 | — | — |
| 2022-09-16 | $4.61 | $4.61 | 3,400,614 | — | — |
| 2022-09-15 | $4.50 | $4.50 | 2,520,064 | — | — |
| 2022-09-14 | $4.55 | $4.55 | 2,059,917 | — | — |
| 2022-09-13 | $4.67 | $4.67 | 1,892,550 | — | — |
| 2022-09-12 | $4.95 | $4.95 | 1,988,083 | — | — |
| 2022-09-09 | $4.72 | $4.72 | 1,811,296 | — | — |
| 2022-09-08 | $4.42 | $4.42 | 1,761,984 | — | — |
| 2022-09-07 | $4.46 | $4.46 | 1,614,490 | — | — |
| 2022-09-06 | $4.53 | $4.53 | 2,094,509 | — | — |
| 2022-09-02 | $4.59 | $4.59 | 1,787,302 | — | — |
| 2022-09-01 | $4.77 | $4.77 | 2,501,075 | — | — |
| 2022-08-31 | $4.74 | $4.74 | 2,343,718 | — | — |
| 2022-08-30 | $4.62 | $4.62 | 906,752 | — | — |
| 2022-08-29 | $4.72 | $4.72 | 1,037,466 | — | — |
| 2022-08-26 | $4.76 | $4.76 | 1,079,418 | — | — |
| 2022-08-25 | $4.92 | $4.92 | 1,066,611 | — | — |
| 2022-08-24 | $4.80 | $4.80 | 939,430 | — | — |
| 2022-08-23 | $4.79 | $4.79 | 1,246,195 | — | — |
| 2022-08-22 | $4.81 | $4.81 | 2,444,403 | — | — |
| 2022-08-19 | $5.14 | $5.14 | 959,155 | — | — |
| 2022-08-18 | $5.26 | $5.26 | 933,248 | — | — |
| 2022-08-17 | $5.24 | $5.24 | 1,002,285 | — | — |
| 2022-08-16 | $5.49 | $5.49 | 1,071,322 | — | — |
| 2022-08-15 | $5.43 | $5.43 | 1,443,443 | — | — |
| 2022-08-12 | $5.52 | $5.52 | 1,329,216 | — | — |
| 2022-08-11 | $5.31 | $5.31 | 1,263,270 | — | — |
| 2022-08-10 | $5.31 | $5.31 | 2,053,882 | — | — |
| 2022-08-09 | $4.99 | $4.99 | 1,309,197 | — | — |
| 2022-08-08 | $4.93 | $4.93 | 1,206,304 | — | — |
| 2022-08-05 | $4.86 | $4.86 | 1,344,083 | — | — |
| 2022-08-04 | $5.05 | $5.05 | 1,360,275 | — | — |
| 2022-08-03 | $5.10 | $5.10 | 1,734,163 | — | — |
| 2022-08-02 | $4.87 | $4.87 | 955,034 | — | — |
| 2022-08-01 | $4.95 | $4.95 | 1,058,074 | — | — |
| 2022-07-29 | $4.99 | $4.99 | 1,753,741 | — | — |
| 2022-07-28 | $4.85 | $4.85 | 1,911,245 | — | — |
| 2022-07-27 | $4.82 | $4.82 | 1,492,902 | — | — |
| 2022-07-26 | $4.72 | $4.72 | 1,310,522 | — | — |
| 2022-07-25 | $4.77 | $4.77 | 1,379,411 | — | — |
| 2022-07-22 | $4.81 | $4.81 | 1,952,755 | — | — |
| 2022-07-21 | $4.94 | $4.94 | 2,700,678 | — | — |
| 2022-07-20 | $5.06 | $5.06 | 3,195,123 | — | — |
| 2022-07-19 | $4.97 | $4.97 | 9,383,558 | — | — |
| 2022-07-18 | $4.77 | $4.77 | 1,790,835 | — | — |
| 2022-07-15 | $4.76 | $4.76 | 1,758,304 | — | — |
| 2022-07-14 | $4.67 | $4.67 | 1,284,173 | — | — |
| 2022-07-13 | $4.78 | $4.78 | 1,109,299 | — | — |
| 2022-07-12 | $4.84 | $4.84 | 1,541,331 | — | — |
| 2022-07-11 | $4.75 | $4.75 | 1,057,632 | — | — |
| 2022-07-08 | $5.02 | $5.02 | 760,288 | — | — |
| 2022-07-07 | $5.16 | $5.16 | 973,286 | — | — |
| 2022-07-06 | $5.20 | $5.20 | 1,002,726 | — | — |
| 2022-07-05 | $5.26 | $5.26 | 1,309,197 | — | — |
| 2022-07-01 | $5.43 | $5.43 | 1,232,358 | — | — |
| 2022-06-30 | $5.29 | $5.29 | 1,281,082 | — | — |
| 2022-06-29 | $5.46 | $5.46 | 1,498,790 | — | — |
| 2022-06-28 | $5.23 | $5.23 | 1,037,466 | — | — |
| 2022-06-27 | $5.30 | $5.30 | 1,004,787 | — | — |
| 2022-06-24 | $5.27 | $5.27 | 2,332,384 | — | — |
| 2022-06-23 | $5.10 | $5.10 | 2,135,578 | — | — |
| 2022-06-22 | $5.05 | $5.05 | 1,228,531 | — | — |
| 2022-06-21 | $5.03 | $5.03 | 2,177,971 | — | — |
| 2022-06-17 | $5.22 | $5.22 | 3,167,891 | — | — |
| 2022-06-16 | $4.76 | $4.76 | 2,389,939 | — | — |
| 2022-06-15 | $5.27 | $5.27 | 1,983,226 | — | — |
| 2022-06-14 | $5.07 | $5.07 | 2,345,190 | — | — |
| 2022-06-13 | $5.35 | $5.35 | 2,623,104 | — | — |
| 2022-06-10 | $5.65 | $5.65 | 2,662,995 | — | — |
| 2022-06-09 | $5.97 | $5.97 | 1,479,213 | — | — |
| 2022-06-08 | $6.12 | $6.12 | 1,282,406 | — | — |
| 2022-06-07 | $6.20 | $6.20 | 1,304,781 | — | — |
| 2022-06-06 | $6.25 | $6.25 | 1,367,046 | — | — |
| 2022-06-03 | $6.14 | $6.14 | 1,642,458 | — | — |
| 2022-06-02 | $6.35 | $6.35 | 1,569,446 | — | — |
| 2022-06-01 | $6.26 | $6.26 | 1,484,070 | — | — |
| 2022-05-31 | $6.46 | $6.46 | 2,670,944 | — | — |
| 2022-05-27 | $6.56 | $6.56 | 1,352,032 | — | — |
| 2022-05-26 | $6.41 | $6.41 | 1,423,424 | — | — |
| 2022-05-25 | $6.30 | $6.30 | 1,422,246 | — | — |
| 2022-05-24 | $6.12 | $6.12 | 1,626,266 | — | — |
| 2022-05-23 | $6.22 | $6.22 | 1,653,203 | — | — |
| 2022-05-20 | $6.25 | $6.25 | 1,778,618 | — | — |
| 2022-05-19 | $6.28 | $6.28 | 2,198,726 | — | — |
| 2022-05-18 | $6.30 | $6.30 | 1,788,038 | — | — |
| 2022-05-17 | $6.43 | $6.43 | 2,325,024 | — | — |
| 2022-05-16 | $6.03 | $6.03 | 2,265,850 | — | — |
| 2022-05-13 | $5.75 | $5.75 | 1,808,646 | — | — |
| 2022-05-12 | $5.64 | $5.64 | 3,018,630 | — | — |
| 2022-05-11 | $5.45 | $5.45 | 1,997,504 | — | — |
| 2022-05-10 | $5.60 | $5.60 | 5,257,690 | — | — |
| 2022-05-09 | $5.32 | $5.32 | 2,644,154 | — | — |
| 2022-05-06 | $5.68 | $5.68 | 2,154,566 | — | — |
| 2022-05-05 | $5.91 | $5.91 | 2,949,152 | — | — |
| 2022-05-04 | $6.48 | $6.48 | 2,297,056 | — | — |
| 2022-05-03 | $6.30 | $6.30 | 1,590,643 | — | — |
| 2022-05-02 | $6.26 | $6.26 | 1,776,851 | — | — |
| 2022-04-29 | $6.28 | $6.28 | 2,656,813 | — | — |
| 2022-04-28 | $6.66 | $6.66 | 2,190,189 | — | — |
| 2022-04-27 | $6.47 | $6.47 | 1,068,672 | — | — |
| 2022-04-26 | $6.51 | $6.51 | 1,909,184 | — | — |
| 2022-04-25 | $6.86 | $6.86 | 1,298,893 | — | — |
| 2022-04-22 | $6.82 | $6.82 | 1,611,840 | — | — |
| 2022-04-21 | $7.04 | $7.04 | 1,390,451 | — | — |
| 2022-04-20 | $7.30 | $7.30 | 1,269,894 | — | — |
| 2022-04-19 | $7.55 | $7.55 | 1,469,350 | — | — |
| 2022-04-18 | $7.27 | $7.27 | 1,330,835 | — | — |
| 2022-04-14 | $7.28 | $7.28 | 1,322,003 | — | — |
| 2022-04-13 | $7.48 | $7.48 | 1,256,058 | — | — |
| 2022-04-12 | $7.20 | $7.20 | 1,210,131 | — | — |
| 2022-04-11 | $7.25 | $7.25 | 1,868,115 | — | — |
| 2022-04-08 | $7.29 | $7.29 | 2,681,248 | — | — |
| 2022-04-07 | $7.06 | $7.06 | 1,983,814 | — | — |
| 2022-04-06 | $7.14 | $7.14 | 2,005,306 | — | — |
| 2022-04-05 | $7.19 | $7.19 | 1,406,054 | — | — |
| 2022-04-04 | $7.20 | $7.20 | 3,048,218 | — | — |
| 2022-04-01 | $6.63 | $6.63 | 1,419,744 | — | — |
| 2022-03-31 | $6.51 | $6.51 | 1,769,638 | — | — |
| 2022-03-30 | $6.64 | $6.64 | 908,371 | — | — |
| 2022-03-29 | $6.78 | $6.78 | 1,353,798 | — | — |
| 2022-03-28 | $6.67 | $6.67 | 1,441,088 | — | — |
| 2022-03-25 | $6.73 | $6.73 | 1,136,678 | — | — |
| 2022-03-24 | $6.70 | $6.70 | 1,270,336 | — | — |
| 2022-03-23 | $6.68 | $6.68 | 1,262,240 | — | — |
| 2022-03-22 | $6.86 | $6.86 | 2,140,877 | — | — |
| 2022-03-21 | $6.71 | $6.71 | 1,561,350 | — | — |
| 2022-03-18 | $6.66 | $6.66 | 3,315,533 | — | — |
| 2022-03-17 | $6.65 | $6.65 | 1,511,302 | — | — |
| 2022-03-16 | $6.62 | $6.62 | 3,997,805 | — | — |
| 2022-03-15 | $6.54 | $6.54 | 2,106,579 | — | — |
| 2022-03-14 | $6.44 | $6.44 | 959,744 | — | — |
| 2022-03-11 | $6.54 | $6.54 | 1,030,547 | — | — |
| 2022-03-10 | $6.59 | $6.59 | 2,672,563 | — | — |
| 2022-03-09 | $6.76 | $6.76 | 1,918,752 | — | — |
| 2022-03-08 | $6.35 | $6.35 | 1,879,744 | — | — |
| 2022-03-07 | $6.19 | $6.19 | 2,868,339 | — | — |
| 2022-03-04 | $6.62 | $6.62 | 2,369,478 | — | — |
| 2022-03-03 | $6.66 | $6.66 | 1,752,416 | — | — |
| 2022-03-02 | $6.90 | $6.90 | 2,019,878 | — | — |
| 2022-03-01 | $6.56 | $6.56 | 2,390,234 | — | — |
| 2022-02-28 | $6.85 | $6.85 | 1,774,790 | — | — |
| 2022-02-25 | $7.05 | $7.05 | 1,625,382 | — | — |
| 2022-02-24 | $7.00 | $7.00 | 2,104,813 | — | — |
| 2022-02-23 | $7.21 | $7.21 | 1,731,661 | — | — |
| 2022-02-22 | $7.43 | $7.43 | 1,182,016 | — | — |
| 2022-02-18 | $7.49 | $7.49 | 966,957 | — | — |
| 2022-02-17 | $7.73 | $7.73 | 1,233,242 | — | — |
| 2022-02-16 | $7.90 | $7.90 | 1,525,875 | — | — |
| 2022-02-15 | $7.75 | $7.75 | 1,126,522 | — | — |
| 2022-02-14 | $7.47 | $7.47 | 906,163 | — | — |
| 2022-02-11 | $7.55 | $7.55 | 1,391,776 | — | — |
| 2022-02-10 | $7.28 | $7.28 | 1,639,514 | — | — |
| 2022-02-09 | $7.41 | $7.41 | 1,093,696 | — | — |
| 2022-02-08 | $7.38 | $7.38 | 4,991,699 | — | — |
| 2022-02-07 | $7.19 | $7.19 | 1,320,973 | — | — |
| 2022-02-04 | $7.12 | $7.12 | 1,305,222 | — | — |
| 2022-02-03 | $7.09 | $7.09 | 1,000,666 | — | — |
| 2022-02-02 | $7.03 | $7.03 | 1,322,886 | — | — |
| 2022-02-01 | $7.31 | $7.31 | 2,020,026 | — | — |
| 2022-01-31 | $7.34 | $7.34 | 2,293,670 | — | — |
| 2022-01-28 | $7.13 | $7.13 | 1,299,629 | — | — |
| 2022-01-27 | $7.00 | $7.00 | 827,411 | — | — |
| 2022-01-26 | $7.11 | $7.11 | 898,950 | — | — |
| 2022-01-25 | $7.32 | $7.32 | 991,392 | — | — |
| 2022-01-24 | $7.21 | $7.21 | 2,077,139 | — | — |
| 2022-01-21 | $6.89 | $6.89 | 1,307,578 | — | — |
| 2022-01-20 | $7.07 | $7.07 | 791,642 | — | — |
| 2022-01-19 | $7.17 | $7.17 | 941,933 | — | — |
| 2022-01-18 | $7.23 | $7.23 | 1,323,034 | — | — |
| 2022-01-14 | $7.57 | $7.57 | 1,009,645 | — | — |
| 2022-01-13 | $7.56 | $7.56 | 1,466,259 | — | — |
| 2022-01-12 | $7.54 | $7.54 | 1,736,960 | — | — |
| 2022-01-11 | $7.57 | $7.57 | 913,818 | — | — |
| 2022-01-10 | $7.47 | $7.47 | 2,032,243 | — | — |
| 2022-01-07 | $7.85 | $7.85 | 778,541 | — | — |
| 2022-01-06 | $7.82 | $7.82 | 620,742 | — | — |
| 2022-01-05 | $7.76 | $7.76 | 876,723 | — | — |
| 2022-01-04 | $8.09 | $8.09 | 706,266 | — | — |
| 2022-01-03 | $8.04 | $8.04 | 996,250 | — | — |