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
- 2014-06-19 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 | $4.13 | $4.13 | 203,100 | — | — |
| 2022-12-29 | $4.01 | $4.01 | 193,400 | — | — |
| 2022-12-28 | $4.10 | $4.10 | 173,000 | — | — |
| 2022-12-27 | $3.98 | $3.98 | 124,600 | — | — |
| 2022-12-23 | $4.36 | $4.36 | 113,000 | — | — |
| 2022-12-22 | $4.65 | $4.65 | 82,800 | — | — |
| 2022-12-21 | $4.75 | $4.75 | 253,500 | — | — |
| 2022-12-20 | $5.08 | $5.08 | 183,000 | — | — |
| 2022-12-19 | $5.05 | $5.05 | 379,800 | — | — |
| 2022-12-16 | $4.48 | $4.48 | 618,500 | — | — |
| 2022-12-15 | $4.56 | $4.56 | 178,700 | — | — |
| 2022-12-14 | $4.48 | $4.48 | 187,400 | — | — |
| 2022-12-13 | $3.97 | $3.97 | 172,500 | — | — |
| 2022-12-12 | $3.89 | $3.89 | 139,700 | — | — |
| 2022-12-09 | $3.72 | $3.72 | 270,300 | — | — |
| 2022-12-08 | $3.72 | $3.72 | 311,200 | — | — |
| 2022-12-07 | $3.15 | $3.15 | 72,000 | — | — |
| 2022-12-06 | $3.13 | $3.13 | 74,300 | — | — |
| 2022-12-05 | $3.15 | $3.15 | 55,100 | — | — |
| 2022-12-02 | $3.16 | $3.16 | 56,200 | — | — |
| 2022-12-01 | $3.17 | $3.17 | 16,700 | — | — |
| 2022-11-30 | $3.17 | $3.17 | 54,100 | — | — |
| 2022-11-29 | $3.05 | $3.05 | 42,300 | — | — |
| 2022-11-28 | $3.08 | $3.08 | 45,400 | — | — |
| 2022-11-25 | $3.17 | $3.17 | 1,700 | — | — |
| 2022-11-23 | $3.15 | $3.15 | 78,200 | — | — |
| 2022-11-22 | $3.09 | $3.09 | 53,700 | — | — |
| 2022-11-21 | $3.10 | $3.10 | 33,200 | — | — |
| 2022-11-18 | $3.07 | $3.07 | 69,900 | — | — |
| 2022-11-17 | $3.03 | $3.03 | 34,000 | — | — |
| 2022-11-16 | $3.05 | $3.05 | 27,200 | — | — |
| 2022-11-15 | $3.03 | $3.03 | 90,500 | — | — |
| 2022-11-14 | $2.95 | $2.95 | 26,700 | — | — |
| 2022-11-11 | $3.08 | $3.08 | 31,100 | — | — |
| 2022-11-10 | $3.07 | $3.07 | 32,400 | — | — |
| 2022-11-09 | $2.96 | $2.96 | 84,600 | — | — |
| 2022-11-08 | $2.85 | $2.85 | 100,900 | — | — |
| 2022-11-07 | $2.75 | $2.75 | 39,600 | — | — |
| 2022-11-04 | $2.83 | $2.83 | 40,700 | — | — |
| 2022-11-03 | $3.14 | $3.14 | 22,000 | — | — |
| 2022-11-02 | $3.09 | $3.09 | 42,500 | — | — |
| 2022-11-01 | $3.21 | $3.21 | 111,900 | — | — |
| 2022-10-31 | $3.30 | $3.30 | 335,300 | — | — |
| 2022-10-28 | $3.00 | $3.00 | 110,500 | — | — |
| 2022-10-27 | $3.02 | $3.02 | 42,500 | — | — |
| 2022-10-26 | $2.95 | $2.95 | 46,800 | — | — |
| 2022-10-25 | $2.99 | $2.99 | 104,500 | — | — |
| 2022-10-24 | $2.93 | $2.93 | 157,000 | — | — |
| 2022-10-21 | $3.35 | $3.35 | 189,200 | — | — |
| 2022-10-20 | $3.33 | $3.33 | 67,600 | — | — |
| 2022-10-19 | $3.43 | $3.43 | 65,100 | — | — |
| 2022-10-18 | $3.45 | $3.45 | 63,400 | — | — |
| 2022-10-17 | $3.38 | $3.38 | 243,600 | — | — |
| 2022-10-14 | $3.06 | $3.06 | 54,300 | — | — |
| 2022-10-13 | $3.15 | $3.15 | 75,300 | — | — |
| 2022-10-12 | $3.10 | $3.10 | 47,400 | — | — |
| 2022-10-11 | $3.05 | $3.05 | 71,100 | — | — |
| 2022-10-10 | $3.12 | $3.12 | 41,400 | — | — |
| 2022-10-07 | $3.16 | $3.16 | 214,500 | — | — |
| 2022-10-06 | $3.18 | $3.18 | 85,200 | — | — |
| 2022-10-05 | $3.14 | $3.14 | 80,000 | — | — |
| 2022-10-04 | $3.16 | $3.16 | 38,600 | — | — |
| 2022-10-03 | $3.17 | $3.17 | 319,700 | — | — |
| 2022-09-30 | $3.20 | $3.20 | 65,200 | — | — |
| 2022-09-29 | $3.24 | $3.24 | 64,900 | — | — |
| 2022-09-28 | $3.37 | $3.37 | 84,700 | — | — |
| 2022-09-27 | $3.33 | $3.33 | 94,100 | — | — |
| 2022-09-26 | $3.33 | $3.33 | 240,600 | — | — |
| 2022-09-23 | $3.46 | $3.46 | 187,000 | — | — |
| 2022-09-22 | $3.26 | $3.26 | 215,400 | — | — |
| 2022-09-21 | $3.45 | $3.45 | 488,600 | — | — |
| 2022-09-20 | $3.21 | $3.21 | 277,500 | — | — |
| 2022-09-19 | $3.22 | $3.22 | 341,500 | — | — |
| 2022-09-16 | $3.20 | $3.20 | 285,300 | — | — |
| 2022-09-15 | $3.37 | $3.37 | 269,900 | — | — |
| 2022-09-14 | $3.64 | $3.64 | 3,511,200 | — | — |
| 2022-09-13 | $3.15 | $3.15 | 139,500 | — | — |
| 2022-09-12 | $3.38 | $3.38 | 159,100 | — | — |
| 2022-09-09 | $3.28 | $3.28 | 225,400 | — | — |
| 2022-09-08 | $3.05 | $3.05 | 387,300 | — | — |
| 2022-09-07 | $2.86 | $2.86 | 249,100 | — | — |
| 2022-09-06 | $2.56 | $2.56 | 81,600 | — | — |
| 2022-09-02 | $2.76 | $2.76 | 57,600 | — | — |
| 2022-09-01 | $2.58 | $2.58 | 127,100 | — | — |
| 2022-08-31 | $2.72 | $2.72 | 17,400 | — | — |
| 2022-08-30 | $2.77 | $2.77 | 64,200 | — | — |
| 2022-08-29 | $2.86 | $2.86 | 130,700 | — | — |
| 2022-08-26 | $3.07 | $3.07 | 64,100 | — | — |
| 2022-08-25 | $3.16 | $3.16 | 76,600 | — | — |
| 2022-08-24 | $2.96 | $2.96 | 119,200 | — | — |
| 2022-08-23 | $2.87 | $2.87 | 52,200 | — | — |
| 2022-08-22 | $2.94 | $2.94 | 141,400 | — | — |
| 2022-08-19 | $3.00 | $3.00 | 296,000 | — | — |
| 2022-08-18 | $2.89 | $2.89 | 2,717,900 | — | — |
| 2022-08-17 | $2.32 | $2.32 | 247,200 | — | — |
| 2022-08-16 | $2.48 | $2.48 | 337,200 | — | — |
| 2022-08-15 | $2.49 | $2.49 | 922,700 | — | — |
| 2022-08-12 | $2.12 | $2.12 | 5,063,100 | — | — |
| 2022-08-11 | $1.98 | $1.98 | 1,437,800 | — | — |
| 2022-08-10 | $1.96 | $1.96 | 17,700 | — | — |
| 2022-08-09 | $1.94 | $1.94 | 36,500 | — | — |
| 2022-08-08 | $1.94 | $1.94 | 85,500 | — | — |
| 2022-08-05 | $1.53 | $1.53 | 51,900 | — | — |
| 2022-08-04 | $1.64 | $1.64 | 18,800 | — | — |
| 2022-08-03 | $1.65 | $1.65 | 28,600 | — | — |
| 2022-08-02 | $1.62 | $1.62 | 55,400 | — | — |
| 2022-08-01 | $1.66 | $1.66 | 26,400 | — | — |
| 2022-07-29 | $1.79 | $1.79 | 16,000 | — | — |
| 2022-07-28 | $1.86 | $1.86 | 31,500 | — | — |
| 2022-07-27 | $1.92 | $1.92 | 45,400 | — | — |
| 2022-07-26 | $1.77 | $1.77 | 28,300 | — | — |
| 2022-07-25 | $1.82 | $1.82 | 13,900 | — | — |
| 2022-07-22 | $1.84 | $1.84 | 20,500 | — | — |
| 2022-07-21 | $1.89 | $1.89 | 31,000 | — | — |
| 2022-07-20 | $1.90 | $1.90 | 89,600 | — | — |
| 2022-07-19 | $2.05 | $2.05 | 79,800 | — | — |
| 2022-07-18 | $1.93 | $1.93 | 32,600 | — | — |
| 2022-07-15 | $1.98 | $1.98 | 90,800 | — | — |
| 2022-07-14 | $2.00 | $2.00 | 21,300 | — | — |
| 2022-07-13 | $1.96 | $1.96 | 42,900 | — | — |
| 2022-07-12 | $2.04 | $2.04 | 30,600 | — | — |
| 2022-07-11 | $1.99 | $1.99 | 7,700 | — | — |
| 2022-07-08 | $1.96 | $1.96 | 25,200 | — | — |
| 2022-07-07 | $1.92 | $1.92 | 34,400 | — | — |
| 2022-07-06 | $1.99 | $1.99 | 43,400 | — | — |
| 2022-07-05 | $2.10 | $2.10 | 41,700 | — | — |
| 2022-07-01 | $2.15 | $2.15 | 46,000 | — | — |
| 2022-06-30 | $1.96 | $1.96 | 14,800 | — | — |
| 2022-06-29 | $1.98 | $1.98 | 24,800 | — | — |
| 2022-06-28 | $2.10 | $2.10 | 27,800 | — | — |
| 2022-06-27 | $2.11 | $2.11 | 21,500 | — | — |
| 2022-06-24 | $2.05 | $2.05 | 42,500 | — | — |
| 2022-06-23 | $2.09 | $2.09 | 13,900 | — | — |
| 2022-06-22 | $2.15 | $2.15 | 18,300 | — | — |
| 2022-06-21 | $2.13 | $2.13 | 22,000 | — | — |
| 2022-06-17 | $1.90 | $1.90 | 23,300 | — | — |
| 2022-06-16 | $2.05 | $2.05 | 10,500 | — | — |
| 2022-06-15 | $2.30 | $2.30 | 5,300 | — | — |
| 2022-06-14 | $2.23 | $2.23 | 15,900 | — | — |
| 2022-06-13 | $2.45 | $2.45 | 1,700 | — | — |
| 2022-06-10 | $2.60 | $2.60 | 6,000 | — | — |
| 2022-06-09 | $2.66 | $2.66 | 7,100 | — | — |
| 2022-06-08 | $2.65 | $2.65 | 8,000 | — | — |
| 2022-06-07 | $2.62 | $2.62 | 17,500 | — | — |
| 2022-06-06 | $2.64 | $2.64 | 8,800 | — | — |
| 2022-06-03 | $2.61 | $2.61 | 6,900 | — | — |
| 2022-06-02 | $2.54 | $2.54 | 8,800 | — | — |
| 2022-06-01 | $2.58 | $2.58 | 11,200 | — | — |
| 2022-05-31 | $2.58 | $2.58 | 51,800 | — | — |
| 2022-05-27 | $2.72 | $2.72 | 33,500 | — | — |
| 2022-05-26 | $2.68 | $2.68 | 12,800 | — | — |
| 2022-05-25 | $2.74 | $2.74 | 42,500 | — | — |
| 2022-05-24 | $2.70 | $2.70 | 43,000 | — | — |
| 2022-05-23 | $2.70 | $2.70 | 11,500 | — | — |
| 2022-05-20 | $2.64 | $2.64 | 5,800 | — | — |
| 2022-05-19 | $2.69 | $2.69 | 15,600 | — | — |
| 2022-05-18 | $2.61 | $2.61 | 124,200 | — | — |
| 2022-05-17 | $2.51 | $2.51 | 120,600 | — | — |
| 2022-05-16 | $2.54 | $2.54 | 87,700 | — | — |
| 2022-05-13 | $2.55 | $2.55 | 148,600 | — | — |
| 2022-05-12 | $2.56 | $2.56 | 59,800 | — | — |
| 2022-05-11 | $2.78 | $2.78 | 23,400 | — | — |
| 2022-05-10 | $2.93 | $2.93 | 74,100 | — | — |
| 2022-05-09 | $2.95 | $2.95 | 54,800 | — | — |
| 2022-05-06 | $3.45 | $3.45 | 40,300 | — | — |
| 2022-05-05 | $3.69 | $3.69 | 21,200 | — | — |
| 2022-05-04 | $3.97 | $3.97 | 222,500 | — | — |
| 2022-05-03 | $3.96 | $3.96 | 53,600 | — | — |
| 2022-05-02 | $3.95 | $3.95 | 81,200 | — | — |
| 2022-04-29 | $3.71 | $3.71 | 30,100 | — | — |
| 2022-04-28 | $3.94 | $3.94 | 84,200 | — | — |
| 2022-04-27 | $3.94 | $3.94 | 42,000 | — | — |
| 2022-04-26 | $3.85 | $3.85 | 29,400 | — | — |
| 2022-04-25 | $3.40 | $3.40 | 5,900 | — | — |
| 2022-04-22 | $3.43 | $3.43 | 12,700 | — | — |
| 2022-04-21 | $3.40 | $3.40 | 15,400 | — | — |
| 2022-04-20 | $3.40 | $3.40 | 7,900 | — | — |
| 2022-04-19 | $3.43 | $3.43 | 7,400 | — | — |
| 2022-04-18 | $3.31 | $3.31 | 14,600 | — | — |
| 2022-04-14 | $3.53 | $3.53 | 17,900 | — | — |
| 2022-04-13 | $3.44 | $3.44 | 16,900 | — | — |
| 2022-04-12 | $3.31 | $3.31 | 17,400 | — | — |
| 2022-04-11 | $3.40 | $3.40 | 50,500 | — | — |
| 2022-04-08 | $3.77 | $3.77 | 26,400 | — | — |
| 2022-04-07 | $3.86 | $3.86 | 5,500 | — | — |
| 2022-04-06 | $3.97 | $3.97 | 23,500 | — | — |
| 2022-04-05 | $3.98 | $3.98 | 21,300 | — | — |
| 2022-04-04 | $3.94 | $3.94 | 45,000 | — | — |
| 2022-04-01 | $3.85 | $3.85 | 25,700 | — | — |
| 2022-03-31 | $4.05 | $4.05 | 13,700 | — | — |
| 2022-03-30 | $4.11 | $4.11 | 9,700 | — | — |
| 2022-03-29 | $4.04 | $4.04 | 35,800 | — | — |
| 2022-03-28 | $3.79 | $3.79 | 23,400 | — | — |
| 2022-03-25 | $3.94 | $3.94 | 39,400 | — | — |
| 2022-03-24 | $3.97 | $3.97 | 42,700 | — | — |
| 2022-03-23 | $4.04 | $4.04 | 86,800 | — | — |
| 2022-03-22 | $4.17 | $4.17 | 101,600 | — | — |
| 2022-03-21 | $4.13 | $4.13 | 55,200 | — | — |
| 2022-03-18 | $4.46 | $4.46 | 63,800 | — | — |
| 2022-03-17 | $4.27 | $4.27 | 47,700 | — | — |
| 2022-03-16 | $4.23 | $4.23 | 68,300 | — | — |
| 2022-03-15 | $4.20 | $4.20 | 134,500 | — | — |
| 2022-03-14 | $3.97 | $3.97 | 113,100 | — | — |
| 2022-03-11 | $3.97 | $3.97 | 61,300 | — | — |
| 2022-03-10 | $4.11 | $4.11 | 52,800 | — | — |
| 2022-03-09 | $4.27 | $4.27 | 112,200 | — | — |
| 2022-03-08 | $4.12 | $4.12 | 43,800 | — | — |
| 2022-03-07 | $4.03 | $4.03 | 78,200 | — | — |
| 2022-03-04 | $4.00 | $4.00 | 57,800 | — | — |
| 2022-03-03 | $4.12 | $4.12 | 90,400 | — | — |
| 2022-03-02 | $4.15 | $4.15 | 24,700 | — | — |
| 2022-03-01 | $4.15 | $4.15 | 82,100 | — | — |
| 2022-02-28 | $4.36 | $4.36 | 138,100 | — | — |
| 2022-02-25 | $3.89 | $3.89 | 57,800 | — | — |
| 2022-02-24 | $3.78 | $3.78 | 134,500 | — | — |
| 2022-02-23 | $3.69 | $3.69 | 138,100 | — | — |
| 2022-02-22 | $3.65 | $3.65 | 290,700 | — | — |
| 2022-02-18 | $3.72 | $3.72 | 132,800 | — | — |
| 2022-02-17 | $3.90 | $3.90 | 310,600 | — | — |
| 2022-02-16 | $3.94 | $3.94 | 717,200 | — | — |
| 2022-02-15 | $4.01 | $4.01 | 9,144,900 | — | — |
| 2022-02-14 | $8.37 | $8.37 | 227,000 | — | — |
| 2022-02-11 | $8.35 | $8.35 | 35,700 | — | — |
| 2022-02-10 | $8.45 | $8.45 | 31,700 | — | — |
| 2022-02-09 | $9.09 | $9.09 | 56,100 | — | — |
| 2022-02-08 | $8.66 | $8.66 | 29,600 | — | — |
| 2022-02-07 | $9.01 | $9.01 | 20,300 | — | — |
| 2022-02-04 | $8.75 | $8.75 | 8,600 | — | — |
| 2022-02-03 | $8.74 | $8.74 | 6,200 | — | — |
| 2022-02-02 | $9.07 | $9.07 | 56,400 | — | — |
| 2022-02-01 | $9.66 | $9.66 | 17,100 | — | — |
| 2022-01-31 | $9.70 | $9.70 | 45,400 | — | — |
| 2022-01-28 | $8.56 | $8.56 | 22,200 | — | — |
| 2022-01-27 | $8.94 | $8.94 | 33,900 | — | — |
| 2022-01-26 | $10.50 | $10.50 | 172,700 | — | — |
| 2022-01-25 | $8.66 | $8.66 | 13,400 | — | — |
| 2022-01-24 | $9.05 | $9.05 | 40,200 | — | — |
| 2022-01-21 | $8.61 | $8.61 | 25,700 | — | — |
| 2022-01-20 | $8.97 | $8.97 | 11,900 | — | — |
| 2022-01-19 | $8.87 | $8.87 | 32,700 | — | — |
| 2022-01-18 | $8.75 | $8.75 | 6,600 | — | — |
| 2022-01-14 | $9.15 | $9.15 | 18,400 | — | — |
| 2022-01-13 | $9.10 | $9.10 | 16,900 | — | — |
| 2022-01-12 | $9.46 | $9.46 | 14,100 | — | — |
| 2022-01-11 | $10.02 | $10.02 | 77,500 | — | — |
| 2022-01-10 | $9.16 | $9.16 | 32,700 | — | — |
| 2022-01-07 | $9.54 | $9.54 | 27,300 | — | — |
| 2022-01-06 | $10.11 | $10.11 | 43,000 | — | — |
| 2022-01-05 | $9.60 | $9.60 | 77,300 | — | — |
| 2022-01-04 | $10.84 | $10.84 | 74,800 | — | — |
| 2022-01-03 | $10.75 | $10.75 | 24,100 | — | — |