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
- 1999-04-19 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 | $4.55 | $4.55 | 348,600 | — | — |
| 2022-12-29 | $4.34 | $4.34 | 34,100 | — | — |
| 2022-12-28 | $4.15 | $4.15 | 346,500 | — | — |
| 2022-12-27 | $3.93 | $3.93 | 227,500 | — | — |
| 2022-12-23 | $3.79 | $3.79 | 10,000 | — | — |
| 2022-12-22 | $3.80 | $3.80 | 34,600 | — | — |
| 2022-12-21 | $3.65 | $3.65 | 34,100 | — | — |
| 2022-12-20 | $3.69 | $3.69 | 30,700 | — | — |
| 2022-12-19 | $3.55 | $3.55 | 569,100 | — | — |
| 2022-12-16 | $3.65 | $3.65 | 15,600 | — | — |
| 2022-12-15 | $3.78 | $3.78 | 15,800 | — | — |
| 2022-12-14 | $3.78 | $3.78 | 11,500 | — | — |
| 2022-12-13 | $3.84 | $3.84 | 31,200 | — | — |
| 2022-12-12 | $3.80 | $3.80 | 8,000 | — | — |
| 2022-12-09 | $3.76 | $3.76 | 23,900 | — | — |
| 2022-12-08 | $3.70 | $3.70 | 8,000 | — | — |
| 2022-12-07 | $3.73 | $3.73 | 12,800 | — | — |
| 2022-12-06 | $3.77 | $3.77 | 42,300 | — | — |
| 2022-12-05 | $3.66 | $3.66 | 9,000 | — | — |
| 2022-12-02 | $3.93 | $3.93 | 17,300 | — | — |
| 2022-12-01 | $4.08 | $4.08 | 5,400 | — | — |
| 2022-11-30 | $4.06 | $4.06 | 21,300 | — | — |
| 2022-11-29 | $4.09 | $4.09 | 7,200 | — | — |
| 2022-11-28 | $4.07 | $4.07 | 7,200 | — | — |
| 2022-11-25 | $4.18 | $4.18 | 9,500 | — | — |
| 2022-11-23 | $4.03 | $4.03 | 15,100 | — | — |
| 2022-11-22 | $4.25 | $4.25 | 51,900 | — | — |
| 2022-11-21 | $4.06 | $4.06 | 12,400 | — | — |
| 2022-11-18 | $3.96 | $3.96 | 35,900 | — | — |
| 2022-11-17 | $3.99 | $3.99 | 66,200 | — | — |
| 2022-11-16 | $4.04 | $4.04 | 9,500 | — | — |
| 2022-11-15 | $4.03 | $4.03 | 1,016,400 | — | — |
| 2022-11-14 | $3.93 | $3.93 | 178,800 | — | — |
| 2022-11-11 | $3.98 | $3.98 | 100,400 | — | — |
| 2022-11-10 | $3.97 | $3.97 | 297,300 | — | — |
| 2022-11-09 | $3.92 | $3.92 | 45,800 | — | — |
| 2022-11-08 | $3.93 | $3.93 | 28,300 | — | — |
| 2022-11-07 | $3.98 | $3.98 | 25,100 | — | — |
| 2022-11-04 | $4.05 | $4.05 | 34,500 | — | — |
| 2022-11-03 | $3.90 | $3.90 | 8,200 | — | — |
| 2022-11-02 | $3.86 | $3.86 | 52,900 | — | — |
| 2022-11-01 | $4.17 | $4.17 | 43,600 | — | — |
| 2022-10-31 | $3.98 | $3.98 | 154,000 | — | — |
| 2022-10-28 | $3.98 | $3.98 | 5,800 | — | — |
| 2022-10-27 | $3.95 | $3.95 | 13,400 | — | — |
| 2022-10-26 | $3.91 | $3.91 | 23,400 | — | — |
| 2022-10-25 | $4.09 | $4.09 | 56,200 | — | — |
| 2022-10-24 | $3.91 | $3.91 | 27,500 | — | — |
| 2022-10-21 | $3.93 | $3.93 | 79,200 | — | — |
| 2022-10-20 | $3.86 | $3.86 | 81,000 | — | — |
| 2022-10-19 | $3.84 | $3.84 | 8,400 | — | — |
| 2022-10-18 | $3.86 | $3.86 | 10,300 | — | — |
| 2022-10-17 | $3.89 | $3.89 | 42,000 | — | — |
| 2022-10-14 | $4.02 | $4.02 | 16,600 | — | — |
| 2022-10-13 | $4.10 | $4.10 | 40,600 | — | — |
| 2022-10-12 | $4.10 | $4.10 | 7,700 | — | — |
| 2022-10-11 | $4.07 | $4.07 | 27,800 | — | — |
| 2022-10-10 | $4.04 | $4.04 | 16,700 | — | — |
| 2022-10-07 | $4.04 | $4.04 | 40,400 | — | — |
| 2022-10-06 | $4.09 | $4.09 | 77,500 | — | — |
| 2022-10-05 | $4.03 | $4.03 | 68,500 | — | — |
| 2022-10-04 | $3.83 | $3.83 | 69,900 | — | — |
| 2022-10-03 | $3.52 | $3.52 | 1,325,200 | — | — |
| 2022-09-30 | $3.52 | $3.52 | 854,700 | — | — |
| 2022-09-29 | $3.31 | $3.31 | 344,500 | — | — |
| 2022-09-28 | $3.15 | $3.15 | 896,900 | — | — |
| 2022-09-27 | $3.06 | $3.06 | 928,400 | — | — |
| 2022-09-26 | $3.08 | $3.08 | 69,300 | — | — |
| 2022-09-23 | $3.14 | $3.14 | 54,300 | — | — |
| 2022-09-22 | $3.37 | $3.37 | 32,000 | — | — |
| 2022-09-21 | $3.46 | $3.46 | 176,700 | — | — |
| 2022-09-20 | $3.51 | $3.51 | 101,800 | — | — |
| 2022-09-19 | $3.47 | $3.47 | 78,600 | — | — |
| 2022-09-16 | $3.50 | $3.50 | 359,100 | — | — |
| 2022-09-15 | $3.92 | $3.92 | 109,500 | — | — |
| 2022-09-14 | $4.14 | $4.14 | 36,800 | — | — |
| 2022-09-13 | $4.36 | $4.36 | 112,000 | — | — |
| 2022-09-12 | $4.69 | $4.69 | 158,600 | — | — |
| 2022-09-09 | $5.17 | $5.17 | 60,200 | — | — |
| 2022-09-08 | $5.15 | $5.15 | 301,500 | — | — |
| 2022-09-07 | $5.25 | $5.25 | 246,000 | — | — |
| 2022-09-06 | $5.04 | $5.04 | 18,900 | — | — |
| 2022-09-02 | $5.26 | $5.26 | 9,700 | — | — |
| 2022-09-01 | $5.08 | $5.08 | 74,500 | — | — |
| 2022-08-31 | $5.30 | $5.30 | 28,700 | — | — |
| 2022-08-30 | $5.33 | $5.33 | 7,600 | — | — |
| 2022-08-29 | $5.36 | $5.36 | 17,100 | — | — |
| 2022-08-26 | $5.40 | $5.40 | 71,600 | — | — |
| 2022-08-25 | $5.48 | $5.48 | 13,300 | — | — |
| 2022-08-24 | $5.45 | $5.45 | 27,300 | — | — |
| 2022-08-23 | $5.62 | $5.62 | 14,500 | — | — |
| 2022-08-22 | $5.65 | $5.65 | 27,000 | — | — |
| 2022-08-19 | $5.96 | $5.96 | 35,300 | — | — |
| 2022-08-18 | $5.95 | $5.95 | 54,200 | — | — |
| 2022-08-17 | $5.93 | $5.93 | 5,600 | — | — |
| 2022-08-16 | $5.97 | $5.97 | 23,000 | — | — |
| 2022-08-15 | $5.95 | $5.95 | 10,200 | — | — |
| 2022-08-12 | $5.93 | $5.93 | 92,400 | — | — |
| 2022-08-11 | $5.89 | $5.89 | 64,700 | — | — |
| 2022-08-10 | $5.87 | $5.87 | 46,400 | — | — |
| 2022-08-09 | $5.75 | $5.75 | 531,400 | — | — |
| 2022-08-08 | $5.73 | $5.73 | 27,900 | — | — |
| 2022-08-05 | $5.74 | $5.74 | 18,000 | — | — |
| 2022-08-04 | $5.69 | $5.69 | 6,500 | — | — |
| 2022-08-03 | $5.63 | $5.63 | 54,500 | — | — |
| 2022-08-02 | $5.55 | $5.55 | 27,900 | — | — |
| 2022-08-01 | $5.55 | $5.55 | 43,000 | — | — |
| 2022-07-29 | $5.53 | $5.53 | 87,600 | — | — |
| 2022-07-28 | $5.56 | $5.56 | 75,800 | — | — |
| 2022-07-27 | $5.75 | $5.75 | 36,100 | — | — |
| 2022-07-26 | $5.90 | $5.90 | 114,500 | — | — |
| 2022-07-25 | $5.39 | $5.39 | 13,200 | — | — |
| 2022-07-22 | $5.39 | $5.39 | 20,400 | — | — |
| 2022-07-21 | $5.41 | $5.41 | 61,500 | — | — |
| 2022-07-20 | $5.40 | $5.40 | 61,900 | — | — |
| 2022-07-19 | $5.38 | $5.38 | 39,300 | — | — |
| 2022-07-18 | $5.30 | $5.30 | 37,900 | — | — |
| 2022-07-15 | $5.28 | $5.28 | 27,100 | — | — |
| 2022-07-14 | $5.21 | $5.21 | 13,000 | — | — |
| 2022-07-13 | $5.21 | $5.21 | 48,000 | — | — |
| 2022-07-12 | $5.19 | $5.19 | 47,600 | — | — |
| 2022-07-11 | $5.30 | $5.30 | 63,900 | — | — |
| 2022-07-08 | $5.29 | $5.29 | 11,200 | — | — |
| 2022-07-07 | $5.25 | $5.25 | 50,300 | — | — |
| 2022-07-06 | $5.25 | $5.25 | 22,700 | — | — |
| 2022-07-05 | $5.15 | $5.15 | 33,000 | — | — |
| 2022-07-01 | $5.19 | $5.19 | 26,900 | — | — |
| 2022-06-30 | $5.14 | $5.14 | 15,500 | — | — |
| 2022-06-29 | $5.15 | $5.15 | 204,800 | — | — |
| 2022-06-28 | $5.25 | $5.25 | 38,700 | — | — |
| 2022-06-27 | $5.15 | $5.15 | 17,500 | — | — |
| 2022-06-24 | $5.10 | $5.10 | 12,800 | — | — |
| 2022-06-23 | $5.00 | $5.00 | 16,900 | — | — |
| 2022-06-22 | $4.99 | $4.99 | 16,600 | — | — |
| 2022-06-21 | $4.95 | $4.95 | 275,000 | — | — |
| 2022-06-17 | $4.99 | $4.99 | 84,400 | — | — |
| 2022-06-16 | $4.95 | $4.95 | 34,700 | — | — |
| 2022-06-15 | $5.00 | $5.00 | 117,200 | — | — |
| 2022-06-14 | $4.77 | $4.77 | 50,000 | — | — |
| 2022-06-13 | $4.57 | $4.57 | 243,900 | — | — |
| 2022-06-10 | $4.49 | $4.49 | 317,800 | — | — |
| 2022-06-09 | $4.55 | $4.55 | 6,800 | — | — |
| 2022-06-08 | $4.70 | $4.70 | 7,400 | — | — |
| 2022-06-07 | $4.79 | $4.79 | 278,600 | — | — |
| 2022-06-06 | $4.76 | $4.76 | 42,100 | — | — |
| 2022-06-03 | $4.99 | $4.99 | 13,100 | — | — |
| 2022-06-02 | $5.26 | $5.26 | 18,800 | — | — |
| 2022-06-01 | $5.29 | $5.29 | 80,900 | — | — |
| 2022-05-31 | $5.22 | $5.22 | 37,900 | — | — |
| 2022-05-27 | $5.23 | $5.23 | 61,300 | — | — |
| 2022-05-26 | $5.05 | $5.05 | 56,400 | — | — |
| 2022-05-25 | $4.90 | $4.90 | 11,900 | — | — |
| 2022-05-24 | $4.58 | $4.58 | 23,500 | — | — |
| 2022-05-23 | $4.72 | $4.72 | 65,400 | — | — |
| 2022-05-20 | $4.74 | $4.74 | 23,200 | — | — |
| 2022-05-19 | $4.81 | $4.81 | 27,900 | — | — |
| 2022-05-18 | $4.97 | $4.97 | 52,800 | — | — |
| 2022-05-17 | $5.03 | $5.03 | 53,300 | — | — |
| 2022-05-16 | $4.82 | $4.82 | 35,000 | — | — |
| 2022-05-13 | $4.60 | $4.60 | 59,100 | — | — |
| 2022-05-12 | $4.25 | $4.25 | 45,800 | — | — |
| 2022-05-11 | $4.31 | $4.31 | 39,600 | — | — |
| 2022-05-10 | $4.05 | $4.05 | 66,700 | — | — |
| 2022-05-09 | $4.01 | $4.01 | 146,700 | — | — |
| 2022-05-06 | $4.78 | $4.78 | 364,300 | — | — |
| 2022-05-05 | $4.89 | $4.89 | 19,600 | — | — |
| 2022-05-04 | $4.97 | $4.97 | 29,400 | — | — |
| 2022-05-03 | $5.00 | $5.00 | 22,500 | — | — |
| 2022-05-02 | $4.95 | $4.95 | 20,700 | — | — |
| 2022-04-29 | $4.94 | $4.94 | 25,400 | — | — |
| 2022-04-28 | $5.05 | $5.05 | 48,900 | — | — |
| 2022-04-27 | $4.97 | $4.97 | 30,500 | — | — |
| 2022-04-26 | $4.96 | $4.96 | 13,800 | — | — |
| 2022-04-25 | $5.07 | $5.07 | 26,100 | — | — |
| 2022-04-22 | $5.02 | $5.02 | 24,300 | — | — |
| 2022-04-21 | $5.08 | $5.08 | 40,000 | — | — |
| 2022-04-20 | $5.20 | $5.20 | 12,600 | — | — |
| 2022-04-19 | $5.12 | $5.12 | 21,100 | — | — |
| 2022-04-18 | $4.97 | $4.97 | 130,500 | — | — |
| 2022-04-14 | $5.20 | $5.20 | 121,000 | — | — |
| 2022-04-13 | $5.23 | $5.23 | 15,700 | — | — |
| 2022-04-12 | $5.08 | $5.08 | 34,800 | — | — |
| 2022-04-11 | $5.25 | $5.25 | 165,200 | — | — |
| 2022-04-08 | $5.25 | $5.25 | 80,100 | — | — |
| 2022-04-07 | $5.27 | $5.27 | 28,100 | — | — |
| 2022-04-06 | $5.64 | $5.64 | 19,300 | — | — |
| 2022-04-05 | $5.76 | $5.76 | 67,000 | — | — |
| 2022-04-04 | $5.67 | $5.67 | 32,700 | — | — |
| 2022-04-01 | $5.79 | $5.79 | 45,000 | — | — |
| 2022-03-31 | $5.87 | $5.87 | 60,800 | — | — |
| 2022-03-30 | $5.81 | $5.81 | 54,100 | — | — |
| 2022-03-29 | $5.72 | $5.72 | 84,300 | — | — |
| 2022-03-28 | $5.65 | $5.65 | 89,700 | — | — |
| 2022-03-25 | $5.31 | $5.31 | 20,200 | — | — |
| 2022-03-24 | $5.23 | $5.23 | 36,200 | — | — |
| 2022-03-23 | $5.40 | $5.40 | 114,300 | — | — |
| 2022-03-22 | $5.23 | $5.23 | 288,100 | — | — |
| 2022-03-21 | $5.07 | $5.07 | 69,800 | — | — |
| 2022-03-18 | $4.94 | $4.94 | 789,600 | — | — |
| 2022-03-17 | $5.05 | $5.05 | 56,200 | — | — |
| 2022-03-16 | $4.97 | $4.97 | 48,300 | — | — |
| 2022-03-15 | $4.72 | $4.72 | 94,000 | — | — |
| 2022-03-14 | $4.66 | $4.66 | 73,400 | — | — |
| 2022-03-11 | $4.76 | $4.76 | 95,400 | — | — |
| 2022-03-10 | $4.85 | $4.85 | 95,200 | — | — |
| 2022-03-09 | $5.06 | $5.06 | 37,900 | — | — |
| 2022-03-08 | $4.99 | $4.99 | 43,600 | — | — |
| 2022-03-07 | $5.09 | $5.09 | 46,100 | — | — |
| 2022-03-04 | $5.34 | $5.34 | 59,500 | — | — |
| 2022-03-03 | $5.28 | $5.28 | 42,700 | — | — |
| 2022-03-02 | $5.31 | $5.31 | 113,900 | — | — |
| 2022-03-01 | $5.28 | $5.28 | 66,800 | — | — |
| 2022-02-28 | $5.12 | $5.12 | 36,500 | — | — |
| 2022-02-25 | $5.29 | $5.29 | 144,200 | — | — |
| 2022-02-24 | $5.07 | $5.07 | 46,900 | — | — |
| 2022-02-23 | $5.21 | $5.21 | 81,700 | — | — |
| 2022-02-22 | $5.11 | $5.11 | 42,700 | — | — |
| 2022-02-18 | $5.07 | $5.07 | 113,800 | — | — |
| 2022-02-17 | $5.08 | $5.08 | 39,300 | — | — |
| 2022-02-16 | $5.12 | $5.12 | 68,100 | — | — |
| 2022-02-15 | $4.98 | $4.98 | 42,900 | — | — |
| 2022-02-14 | $4.85 | $4.85 | 542,700 | — | — |
| 2022-02-11 | $4.92 | $4.92 | 61,600 | — | — |
| 2022-02-10 | $5.01 | $5.01 | 106,400 | — | — |
| 2022-02-09 | $5.51 | $5.51 | 120,100 | — | — |
| 2022-02-08 | $5.14 | $5.14 | 117,200 | — | — |
| 2022-02-07 | $5.08 | $5.08 | 116,500 | — | — |
| 2022-02-04 | $5.05 | $5.05 | 48,100 | — | — |
| 2022-02-03 | $4.87 | $4.87 | 46,600 | — | — |
| 2022-02-02 | $4.93 | $4.93 | 77,700 | — | — |
| 2022-02-01 | $5.02 | $5.02 | 396,000 | — | — |
| 2022-01-31 | $4.83 | $4.83 | 100,800 | — | — |
| 2022-01-28 | $4.71 | $4.71 | 33,900 | — | — |
| 2022-01-27 | $4.67 | $4.67 | 86,300 | — | — |
| 2022-01-26 | $4.79 | $4.79 | 40,900 | — | — |
| 2022-01-25 | $4.84 | $4.84 | 76,400 | — | — |
| 2022-01-24 | $4.81 | $4.81 | 108,700 | — | — |
| 2022-01-21 | $5.00 | $5.00 | 62,100 | — | — |
| 2022-01-20 | $5.08 | $5.08 | 53,300 | — | — |
| 2022-01-19 | $4.98 | $4.98 | 848,200 | — | — |
| 2022-01-18 | $4.91 | $4.91 | 45,100 | — | — |
| 2022-01-14 | $5.08 | $5.08 | 72,800 | — | — |
| 2022-01-13 | $5.24 | $5.24 | 35,700 | — | — |
| 2022-01-12 | $5.24 | $5.24 | 36,800 | — | — |
| 2022-01-11 | $5.27 | $5.27 | 182,200 | — | — |
| 2022-01-10 | $5.35 | $5.35 | 418,800 | — | — |
| 2022-01-07 | $5.34 | $5.34 | 61,300 | — | — |
| 2022-01-06 | $5.34 | $5.34 | 62,900 | — | — |
| 2022-01-05 | $5.16 | $5.16 | 1,044,800 | — | — |
| 2022-01-04 | $5.44 | $5.44 | 60,100 | — | — |
| 2022-01-03 | $5.40 | $5.40 | 344,600 | — | — |