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
- 2005-01-03 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 | $3.89 | $3.89 | 57,400 | — | — |
| 2022-12-29 | $3.71 | $3.71 | 103,300 | — | — |
| 2022-12-28 | $3.65 | $3.65 | 140,700 | — | — |
| 2022-12-27 | $3.68 | $3.68 | 130,600 | — | — |
| 2022-12-23 | $4.05 | $4.05 | 31,200 | — | — |
| 2022-12-22 | $4.18 | $4.18 | 54,800 | — | — |
| 2022-12-21 | $4.23 | $4.23 | 46,600 | — | — |
| 2022-12-20 | $4.21 | $4.21 | 47,100 | — | — |
| 2022-12-19 | $4.36 | $4.36 | 38,800 | — | — |
| 2022-12-16 | $4.52 | $4.52 | 35,400 | — | — |
| 2022-12-15 | $4.71 | $4.71 | 23,000 | — | — |
| 2022-12-14 | $4.62 | $4.62 | 38,700 | — | — |
| 2022-12-13 | $4.77 | $4.77 | 39,000 | — | — |
| 2022-12-12 | $4.81 | $4.81 | 86,700 | — | — |
| 2022-12-09 | $4.42 | $4.42 | 35,300 | — | — |
| 2022-12-08 | $4.50 | $4.50 | 37,900 | — | — |
| 2022-12-07 | $4.59 | $4.59 | 34,400 | — | — |
| 2022-12-06 | $4.58 | $4.58 | 41,100 | — | — |
| 2022-12-05 | $4.84 | $4.84 | 23,100 | — | — |
| 2022-12-02 | $4.83 | $4.83 | 9,100 | — | — |
| 2022-12-01 | $4.78 | $4.78 | 15,900 | — | — |
| 2022-11-30 | $4.87 | $4.87 | 37,500 | — | — |
| 2022-11-29 | $4.71 | $4.71 | 24,200 | — | — |
| 2022-11-28 | $4.69 | $4.69 | 19,300 | — | — |
| 2022-11-25 | $4.90 | $4.90 | 17,900 | — | — |
| 2022-11-23 | $4.86 | $4.86 | 34,300 | — | — |
| 2022-11-22 | $4.93 | $4.93 | 24,800 | — | — |
| 2022-11-21 | $4.90 | $4.90 | 28,100 | — | — |
| 2022-11-18 | $4.80 | $4.80 | 19,200 | — | — |
| 2022-11-17 | $4.86 | $4.86 | 15,100 | — | — |
| 2022-11-16 | $4.94 | $4.94 | 26,600 | — | — |
| 2022-11-15 | $5.24 | $5.24 | 42,700 | — | — |
| 2022-11-14 | $5.34 | $5.34 | 50,800 | — | — |
| 2022-11-11 | $5.21 | $5.21 | 28,900 | — | — |
| 2022-11-10 | $5.16 | $5.16 | 78,300 | — | — |
| 2022-11-09 | $4.91 | $4.91 | 36,900 | — | — |
| 2022-11-08 | $4.87 | $4.87 | 33,500 | — | — |
| 2022-11-07 | $4.80 | $4.80 | 41,500 | — | — |
| 2022-11-04 | $4.66 | $4.66 | 18,200 | — | — |
| 2022-11-03 | $4.58 | $4.58 | 29,100 | — | — |
| 2022-11-02 | $4.80 | $4.80 | 56,000 | — | — |
| 2022-11-01 | $4.96 | $4.96 | 47,100 | — | — |
| 2022-10-31 | $5.20 | $5.20 | 37,300 | — | — |
| 2022-10-28 | $5.18 | $5.18 | 43,300 | — | — |
| 2022-10-27 | $5.06 | $5.06 | 69,900 | — | — |
| 2022-10-26 | $4.91 | $4.91 | 73,600 | — | — |
| 2022-10-25 | $4.61 | $4.61 | 27,600 | — | — |
| 2022-10-24 | $4.60 | $4.60 | 76,000 | — | — |
| 2022-10-21 | $4.60 | $4.60 | 46,700 | — | — |
| 2022-10-20 | $4.58 | $4.58 | 16,500 | — | — |
| 2022-10-19 | $4.70 | $4.70 | 19,500 | — | — |
| 2022-10-18 | $4.84 | $4.84 | 24,800 | — | — |
| 2022-10-17 | $4.90 | $4.90 | 29,400 | — | — |
| 2022-10-14 | $4.87 | $4.87 | 40,900 | — | — |
| 2022-10-13 | $4.88 | $4.88 | 94,600 | — | — |
| 2022-10-12 | $4.58 | $4.58 | 82,300 | — | — |
| 2022-10-11 | $4.62 | $4.62 | 30,900 | — | — |
| 2022-10-10 | $4.73 | $4.73 | 55,000 | — | — |
| 2022-10-07 | $4.79 | $4.79 | 24,300 | — | — |
| 2022-10-06 | $5.00 | $5.00 | 33,400 | — | — |
| 2022-10-05 | $4.97 | $4.97 | 63,700 | — | — |
| 2022-10-04 | $5.12 | $5.12 | 145,000 | — | — |
| 2022-10-03 | $5.13 | $5.13 | 208,500 | — | — |
| 2022-09-30 | $4.56 | $4.56 | 32,300 | — | — |
| 2022-09-29 | $4.41 | $4.41 | 45,300 | — | — |
| 2022-09-28 | $4.68 | $4.68 | 41,300 | — | — |
| 2022-09-27 | $4.34 | $4.34 | 49,300 | — | — |
| 2022-09-26 | $4.26 | $4.26 | 48,000 | — | — |
| 2022-09-23 | $4.35 | $4.35 | 113,600 | — | — |
| 2022-09-22 | $4.60 | $4.60 | 66,300 | — | — |
| 2022-09-21 | $4.81 | $4.81 | 42,200 | — | — |
| 2022-09-20 | $4.79 | $4.79 | 62,200 | — | — |
| 2022-09-19 | $4.95 | $4.95 | 68,000 | — | — |
| 2022-09-16 | $4.88 | $4.88 | 54,600 | — | — |
| 2022-09-15 | $4.94 | $4.94 | 87,100 | — | — |
| 2022-09-14 | $5.27 | $5.27 | 59,300 | — | — |
| 2022-09-13 | $5.38 | $5.38 | 96,200 | — | — |
| 2022-09-12 | $5.70 | $5.70 | 101,300 | — | — |
| 2022-09-09 | $5.56 | $5.56 | 54,700 | — | — |
| 2022-09-08 | $5.53 | $5.53 | 60,800 | — | — |
| 2022-09-07 | $5.57 | $5.57 | 61,300 | — | — |
| 2022-09-06 | $5.57 | $5.57 | 88,300 | — | — |
| 2022-09-02 | $5.51 | $5.51 | 57,400 | — | — |
| 2022-09-01 | $5.46 | $5.46 | 124,300 | — | — |
| 2022-08-31 | $5.93 | $5.93 | 70,400 | — | — |
| 2022-08-30 | $5.83 | $5.83 | 168,300 | — | — |
| 2022-08-29 | $6.13 | $6.13 | 690,600 | — | — |
| 2022-08-26 | $5.82 | $5.82 | 77,200 | — | — |
| 2022-08-25 | $6.07 | $6.07 | 65,700 | — | — |
| 2022-08-24 | $6.29 | $6.29 | 165,700 | — | — |
| 2022-08-23 | $6.07 | $6.07 | 88,400 | — | — |
| 2022-08-22 | $5.75 | $5.75 | 63,200 | — | — |
| 2022-08-19 | $5.75 | $5.75 | 85,400 | — | — |
| 2022-08-18 | $6.09 | $6.09 | 53,800 | — | — |
| 2022-08-17 | $6.05 | $6.05 | 122,000 | — | — |
| 2022-08-16 | $6.65 | $6.65 | 95,000 | — | — |
| 2022-08-15 | $7.03 | $7.03 | 78,100 | — | — |
| 2022-08-12 | $7.18 | $7.18 | 63,200 | — | — |
| 2022-08-11 | $7.02 | $7.02 | 83,600 | — | — |
| 2022-08-10 | $6.82 | $6.82 | 111,500 | — | — |
| 2022-08-09 | $6.58 | $6.58 | 91,300 | — | — |
| 2022-08-08 | $6.90 | $6.90 | 129,700 | — | — |
| 2022-08-05 | $6.65 | $6.65 | 48,000 | — | — |
| 2022-08-04 | $6.66 | $6.66 | 92,700 | — | — |
| 2022-08-03 | $6.79 | $6.79 | 46,900 | — | — |
| 2022-08-02 | $6.95 | $6.95 | 80,000 | — | — |
| 2022-08-01 | $6.83 | $6.83 | 59,600 | — | — |
| 2022-07-29 | $7.07 | $7.07 | 165,300 | — | — |
| 2022-07-28 | $6.51 | $6.51 | 145,700 | — | — |
| 2022-07-27 | $5.93 | $5.93 | 43,900 | — | — |
| 2022-07-26 | $5.71 | $5.71 | 44,800 | — | — |
| 2022-07-25 | $5.79 | $5.79 | 55,900 | — | — |
| 2022-07-22 | $5.76 | $5.76 | 84,100 | — | — |
| 2022-07-21 | $6.24 | $6.24 | 77,600 | — | — |
| 2022-07-20 | $6.32 | $6.32 | 213,700 | — | — |
| 2022-07-19 | $5.52 | $5.52 | 39,800 | — | — |
| 2022-07-18 | $5.29 | $5.29 | 83,700 | — | — |
| 2022-07-15 | $5.18 | $5.18 | 69,800 | — | — |
| 2022-07-14 | $4.93 | $4.93 | 41,300 | — | — |
| 2022-07-13 | $5.10 | $5.10 | 62,700 | — | — |
| 2022-07-12 | $4.86 | $4.86 | 43,800 | — | — |
| 2022-07-11 | $4.98 | $4.98 | 53,200 | — | — |
| 2022-07-08 | $5.13 | $5.13 | 103,700 | — | — |
| 2022-07-07 | $5.00 | $5.00 | 93,900 | — | — |
| 2022-07-06 | $4.64 | $4.64 | 58,400 | — | — |
| 2022-07-05 | $4.68 | $4.68 | 51,000 | — | — |
| 2022-07-01 | $4.70 | $4.70 | 40,300 | — | — |
| 2022-06-30 | $4.66 | $4.66 | 84,700 | — | — |
| 2022-06-29 | $4.61 | $4.61 | 79,800 | — | — |
| 2022-06-28 | $5.06 | $5.06 | 104,800 | — | — |
| 2022-06-27 | $5.04 | $5.04 | 61,400 | — | — |
| 2022-06-24 | $4.84 | $4.84 | 123,300 | — | — |
| 2022-06-23 | $4.69 | $4.69 | 38,000 | — | — |
| 2022-06-22 | $4.71 | $4.71 | 114,500 | — | — |
| 2022-06-21 | $4.86 | $4.86 | 145,600 | — | — |
| 2022-06-17 | $4.91 | $4.91 | 100,000 | — | — |
| 2022-06-16 | $4.76 | $4.76 | 123,700 | — | — |
| 2022-06-15 | $4.83 | $4.83 | 128,500 | — | — |
| 2022-06-14 | $4.65 | $4.65 | 144,300 | — | — |
| 2022-06-13 | $4.67 | $4.67 | 164,200 | — | — |
| 2022-06-10 | $5.20 | $5.20 | 212,800 | — | — |
| 2022-06-09 | $5.90 | $5.90 | 159,900 | — | — |
| 2022-06-08 | $5.82 | $5.82 | 206,800 | — | — |
| 2022-06-07 | $5.74 | $5.74 | 265,600 | — | — |
| 2022-06-06 | $5.48 | $5.48 | 70,400 | — | — |
| 2022-06-03 | $5.44 | $5.44 | 125,100 | — | — |
| 2022-06-02 | $5.63 | $5.63 | 87,300 | — | — |
| 2022-06-01 | $5.25 | $5.25 | 86,600 | — | — |
| 2022-05-31 | $5.52 | $5.52 | 69,100 | — | — |
| 2022-05-27 | $5.82 | $5.82 | 118,800 | — | — |
| 2022-05-26 | $5.82 | $5.82 | 95,900 | — | — |
| 2022-05-25 | $5.65 | $5.65 | 63,600 | — | — |
| 2022-05-24 | $5.39 | $5.39 | 99,200 | — | — |
| 2022-05-23 | $5.72 | $5.72 | 87,900 | — | — |
| 2022-05-20 | $5.72 | $5.72 | 109,800 | — | — |
| 2022-05-19 | $5.90 | $5.90 | 74,600 | — | — |
| 2022-05-18 | $5.90 | $5.90 | 74,400 | — | — |
| 2022-05-17 | $6.65 | $6.65 | 219,900 | — | — |
| 2022-05-16 | $5.88 | $5.88 | 85,200 | — | — |
| 2022-05-13 | $5.67 | $5.67 | 159,000 | — | — |
| 2022-05-12 | $4.88 | $4.88 | 355,300 | — | — |
| 2022-05-11 | $5.99 | $5.99 | 155,800 | — | — |
| 2022-05-10 | $6.25 | $6.25 | 105,900 | — | — |
| 2022-05-09 | $6.21 | $6.21 | 188,900 | — | — |
| 2022-05-06 | $7.06 | $7.06 | 82,900 | — | — |
| 2022-05-05 | $7.60 | $7.60 | 142,900 | — | — |
| 2022-05-04 | $8.02 | $8.02 | 122,000 | — | — |
| 2022-05-03 | $7.72 | $7.72 | 118,500 | — | — |
| 2022-05-02 | $7.22 | $7.22 | 116,200 | — | — |
| 2022-04-29 | $6.99 | $6.99 | 140,900 | — | — |
| 2022-04-28 | $6.63 | $6.63 | 153,900 | — | — |
| 2022-04-27 | $6.77 | $6.77 | 76,900 | — | — |
| 2022-04-26 | $6.73 | $6.73 | 127,300 | — | — |
| 2022-04-25 | $6.96 | $6.96 | 159,700 | — | — |
| 2022-04-22 | $7.09 | $7.09 | 87,300 | — | — |
| 2022-04-21 | $7.26 | $7.26 | 175,200 | — | — |
| 2022-04-20 | $8.09 | $8.09 | 107,200 | — | — |
| 2022-04-19 | $7.40 | $7.40 | 164,500 | — | — |
| 2022-04-18 | $7.89 | $7.89 | 149,100 | — | — |
| 2022-04-14 | $8.36 | $8.36 | 78,900 | — | — |
| 2022-04-13 | $8.67 | $8.67 | 213,200 | — | — |
| 2022-04-12 | $7.81 | $7.81 | 181,000 | — | — |
| 2022-04-11 | $7.91 | $7.91 | 130,700 | — | — |
| 2022-04-08 | $8.22 | $8.22 | 96,300 | — | — |
| 2022-04-07 | $8.52 | $8.52 | 270,000 | — | — |
| 2022-04-06 | $8.28 | $8.28 | 176,400 | — | — |
| 2022-04-05 | $8.35 | $8.35 | 127,100 | — | — |
| 2022-04-04 | $8.62 | $8.62 | 101,900 | — | — |
| 2022-04-01 | $8.58 | $8.58 | 138,000 | — | — |
| 2022-03-31 | $8.35 | $8.35 | 121,400 | — | — |
| 2022-03-30 | $8.71 | $8.71 | 167,300 | — | — |
| 2022-03-29 | $8.88 | $8.88 | 168,100 | — | — |
| 2022-03-28 | $8.82 | $8.82 | 210,600 | — | — |
| 2022-03-25 | $9.19 | $9.19 | 119,200 | — | — |
| 2022-03-24 | $9.47 | $9.47 | 168,800 | — | — |
| 2022-03-23 | $9.68 | $9.68 | 314,400 | — | — |
| 2022-03-22 | $9.67 | $9.67 | 187,900 | — | — |
| 2022-03-21 | $9.78 | $9.78 | 321,300 | — | — |
| 2022-03-18 | $9.35 | $9.35 | 136,600 | — | — |
| 2022-03-17 | $9.41 | $9.41 | 397,900 | — | — |
| 2022-03-16 | $8.64 | $8.64 | 216,100 | — | — |
| 2022-03-15 | $8.96 | $8.96 | 270,500 | — | — |
| 2022-03-14 | $9.03 | $9.03 | 319,100 | — | — |
| 2022-03-11 | $10.54 | $10.54 | 502,500 | — | — |
| 2022-03-10 | $10.75 | $10.75 | 874,500 | — | — |
| 2022-03-09 | $12.49 | $12.49 | 2,751,800 | — | — |
| 2022-03-08 | $9.61 | $9.61 | 341,600 | — | — |
| 2022-03-07 | $8.98 | $8.98 | 277,600 | — | — |
| 2022-03-04 | $8.77 | $8.77 | 228,500 | — | — |
| 2022-03-03 | $9.25 | $9.25 | 250,100 | — | — |
| 2022-03-02 | $8.63 | $8.63 | 156,100 | — | — |
| 2022-03-01 | $8.27 | $8.27 | 277,600 | — | — |
| 2022-02-28 | $8.25 | $8.25 | 341,700 | — | — |
| 2022-02-25 | $6.69 | $6.69 | 131,100 | — | — |
| 2022-02-24 | $6.75 | $6.75 | 126,400 | — | — |
| 2022-02-23 | $6.06 | $6.06 | 49,100 | — | — |
| 2022-02-22 | $6.02 | $6.02 | 86,900 | — | — |
| 2022-02-18 | $6.33 | $6.33 | 103,000 | — | — |
| 2022-02-17 | $6.56 | $6.56 | 112,300 | — | — |
| 2022-02-16 | $7.01 | $7.01 | 121,700 | — | — |
| 2022-02-15 | $6.98 | $6.98 | 91,300 | — | — |
| 2022-02-14 | $6.47 | $6.47 | 103,000 | — | — |
| 2022-02-11 | $6.60 | $6.60 | 108,400 | — | — |
| 2022-02-10 | $6.65 | $6.65 | 264,000 | — | — |
| 2022-02-09 | $6.75 | $6.75 | 135,700 | — | — |
| 2022-02-08 | $6.12 | $6.12 | 51,800 | — | — |
| 2022-02-07 | $6.04 | $6.04 | 94,800 | — | — |
| 2022-02-04 | $5.68 | $5.68 | 88,900 | — | — |
| 2022-02-03 | $5.52 | $5.52 | 108,300 | — | — |
| 2022-02-02 | $5.93 | $5.93 | 142,600 | — | — |
| 2022-02-01 | $6.35 | $6.35 | 150,900 | — | — |
| 2022-01-31 | $6.11 | $6.11 | 200,100 | — | — |
| 2022-01-28 | $5.33 | $5.33 | 146,600 | — | — |
| 2022-01-27 | $5.17 | $5.17 | 268,400 | — | — |
| 2022-01-26 | $5.73 | $5.73 | 161,100 | — | — |
| 2022-01-25 | $6.07 | $6.07 | 109,500 | — | — |
| 2022-01-24 | $6.13 | $6.13 | 256,700 | — | — |
| 2022-01-21 | $5.67 | $5.67 | 151,500 | — | — |
| 2022-01-20 | $5.82 | $5.82 | 140,900 | — | — |
| 2022-01-19 | $6.00 | $6.00 | 122,000 | — | — |
| 2022-01-18 | $6.01 | $6.01 | 236,600 | — | — |
| 2022-01-14 | $6.44 | $6.44 | 294,500 | — | — |
| 2022-01-13 | $6.87 | $6.87 | 158,000 | — | — |
| 2022-01-12 | $7.39 | $7.39 | 218,300 | — | — |
| 2022-01-11 | $7.05 | $7.05 | 113,500 | — | — |
| 2022-01-10 | $7.17 | $7.17 | 248,900 | — | — |
| 2022-01-07 | $7.26 | $7.26 | 184,400 | — | — |
| 2022-01-06 | $7.34 | $7.34 | 257,100 | — | — |
| 2022-01-05 | $7.33 | $7.33 | 299,200 | — | — |
| 2022-01-04 | $7.41 | $7.41 | 153,100 | — | — |
| 2022-01-03 | $7.49 | $7.49 | 219,400 | — | — |