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
- 2000-08-04 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 | $4.32 | $4.32 | 134,900 | — | — |
| 2022-12-29 | $4.17 | $4.17 | 126,100 | — | — |
| 2022-12-28 | $3.95 | $3.95 | 74,400 | — | — |
| 2022-12-27 | $4.09 | $4.09 | 169,200 | — | — |
| 2022-12-23 | $4.15 | $4.15 | 69,000 | — | — |
| 2022-12-22 | $4.18 | $4.18 | 68,000 | — | — |
| 2022-12-21 | $4.31 | $4.31 | 65,700 | — | — |
| 2022-12-20 | $4.25 | $4.25 | 82,600 | — | — |
| 2022-12-19 | $4.09 | $4.09 | 95,800 | — | — |
| 2022-12-16 | $4.15 | $4.15 | 119,500 | — | — |
| 2022-12-15 | $4.33 | $4.33 | 95,100 | — | — |
| 2022-12-14 | $4.49 | $4.49 | 170,500 | — | — |
| 2022-12-13 | $4.55 | $4.55 | 158,600 | — | — |
| 2022-12-12 | $4.55 | $4.55 | 115,500 | — | — |
| 2022-12-09 | $4.60 | $4.60 | 68,700 | — | — |
| 2022-12-08 | $4.68 | $4.68 | 97,400 | — | — |
| 2022-12-07 | $4.64 | $4.64 | 122,500 | — | — |
| 2022-12-06 | $4.86 | $4.86 | 68,400 | — | — |
| 2022-12-05 | $4.95 | $4.95 | 67,800 | — | — |
| 2022-12-02 | $5.09 | $5.09 | 170,500 | — | — |
| 2022-12-01 | $4.94 | $4.94 | 122,700 | — | — |
| 2022-11-30 | $5.12 | $5.12 | 155,200 | — | — |
| 2022-11-29 | $5.05 | $5.05 | 109,500 | — | — |
| 2022-11-28 | $5.12 | $5.12 | 108,000 | — | — |
| 2022-11-25 | $5.30 | $5.30 | 56,100 | — | — |
| 2022-11-23 | $5.21 | $5.21 | 124,200 | — | — |
| 2022-11-22 | $5.04 | $5.04 | 74,700 | — | — |
| 2022-11-21 | $5.00 | $5.00 | 82,200 | — | — |
| 2022-11-18 | $4.93 | $4.93 | 376,100 | — | — |
| 2022-11-17 | $5.07 | $5.07 | 287,100 | — | — |
| 2022-11-16 | $5.07 | $5.07 | 185,700 | — | — |
| 2022-11-15 | $5.34 | $5.34 | 155,500 | — | — |
| 2022-11-14 | $5.27 | $5.27 | 172,000 | — | — |
| 2022-11-11 | $5.62 | $5.62 | 367,400 | — | — |
| 2022-11-10 | $5.32 | $5.32 | 650,200 | — | — |
| 2022-11-09 | $3.84 | $3.84 | 378,800 | — | — |
| 2022-11-08 | $4.12 | $4.12 | 152,100 | — | — |
| 2022-11-07 | $4.23 | $4.23 | 308,900 | — | — |
| 2022-11-04 | $4.38 | $4.38 | 163,800 | — | — |
| 2022-11-03 | $4.52 | $4.52 | 124,300 | — | — |
| 2022-11-02 | $4.88 | $4.88 | 62,500 | — | — |
| 2022-11-01 | $5.09 | $5.09 | 95,900 | — | — |
| 2022-10-31 | $5.05 | $5.05 | 241,800 | — | — |
| 2022-10-28 | $4.86 | $4.86 | 359,400 | — | — |
| 2022-10-27 | $4.79 | $4.79 | 210,200 | — | — |
| 2022-10-26 | $4.88 | $4.88 | 184,200 | — | — |
| 2022-10-25 | $4.83 | $4.83 | 404,900 | — | — |
| 2022-10-24 | $4.51 | $4.51 | 162,700 | — | — |
| 2022-10-21 | $4.56 | $4.56 | 76,500 | — | — |
| 2022-10-20 | $4.55 | $4.55 | 82,900 | — | — |
| 2022-10-19 | $4.53 | $4.53 | 56,500 | — | — |
| 2022-10-18 | $4.63 | $4.63 | 38,400 | — | — |
| 2022-10-17 | $4.54 | $4.54 | 85,400 | — | — |
| 2022-10-14 | $4.40 | $4.40 | 96,800 | — | — |
| 2022-10-13 | $4.57 | $4.57 | 145,500 | — | — |
| 2022-10-12 | $4.58 | $4.58 | 79,600 | — | — |
| 2022-10-11 | $4.56 | $4.56 | 71,600 | — | — |
| 2022-10-10 | $4.65 | $4.65 | 57,300 | — | — |
| 2022-10-07 | $4.87 | $4.87 | 71,800 | — | — |
| 2022-10-06 | $5.08 | $5.08 | 45,900 | — | — |
| 2022-10-05 | $5.05 | $5.05 | 114,200 | — | — |
| 2022-10-04 | $5.13 | $5.13 | 101,700 | — | — |
| 2022-10-03 | $4.98 | $4.98 | 175,600 | — | — |
| 2022-09-30 | $4.81 | $4.81 | 137,800 | — | — |
| 2022-09-29 | $4.83 | $4.83 | 139,300 | — | — |
| 2022-09-28 | $4.97 | $4.97 | 222,500 | — | — |
| 2022-09-27 | $4.79 | $4.79 | 163,800 | — | — |
| 2022-09-26 | $4.59 | $4.59 | 114,600 | — | — |
| 2022-09-23 | $4.72 | $4.72 | 244,700 | — | — |
| 2022-09-22 | $4.84 | $4.84 | 159,700 | — | — |
| 2022-09-21 | $4.90 | $4.90 | 224,700 | — | — |
| 2022-09-20 | $5.10 | $5.10 | 95,400 | — | — |
| 2022-09-19 | $5.15 | $5.15 | 238,800 | — | — |
| 2022-09-16 | $5.32 | $5.32 | 605,700 | — | — |
| 2022-09-15 | $5.48 | $5.48 | 178,500 | — | — |
| 2022-09-14 | $5.60 | $5.60 | 146,100 | — | — |
| 2022-09-13 | $5.71 | $5.71 | 151,700 | — | — |
| 2022-09-12 | $5.63 | $5.63 | 145,400 | — | — |
| 2022-09-09 | $5.74 | $5.74 | 123,200 | — | — |
| 2022-09-08 | $5.81 | $5.81 | 141,800 | — | — |
| 2022-09-07 | $6.02 | $6.02 | 180,500 | — | — |
| 2022-09-06 | $6.05 | $6.05 | 163,200 | — | — |
| 2022-09-02 | $6.08 | $6.08 | 139,600 | — | — |
| 2022-09-01 | $5.85 | $5.85 | 260,600 | — | — |
| 2022-08-31 | $6.06 | $6.06 | 266,800 | — | — |
| 2022-08-30 | $6.36 | $6.36 | 226,400 | — | — |
| 2022-08-29 | $6.50 | $6.50 | 317,600 | — | — |
| 2022-08-26 | $6.56 | $6.56 | 961,900 | — | — |
| 2022-08-25 | $7.58 | $7.58 | 98,800 | — | — |
| 2022-08-24 | $7.41 | $7.41 | 120,500 | — | — |
| 2022-08-23 | $7.27 | $7.27 | 96,000 | — | — |
| 2022-08-22 | $7.26 | $7.26 | 75,700 | — | — |
| 2022-08-19 | $7.36 | $7.36 | 134,100 | — | — |
| 2022-08-18 | $7.64 | $7.64 | 183,800 | — | — |
| 2022-08-17 | $7.40 | $7.40 | 146,500 | — | — |
| 2022-08-16 | $7.50 | $7.50 | 114,100 | — | — |
| 2022-08-15 | $7.60 | $7.60 | 109,500 | — | — |
| 2022-08-12 | $7.58 | $7.58 | 78,500 | — | — |
| 2022-08-11 | $7.65 | $7.65 | 122,800 | — | — |
| 2022-08-10 | $7.33 | $7.33 | 82,500 | — | — |
| 2022-08-09 | $7.07 | $7.07 | 121,300 | — | — |
| 2022-08-08 | $7.32 | $7.32 | 81,100 | — | — |
| 2022-08-05 | $7.82 | $7.82 | 124,700 | — | — |
| 2022-08-04 | $7.67 | $7.67 | 169,800 | — | — |
| 2022-08-03 | $7.53 | $7.53 | 110,600 | — | — |
| 2022-08-02 | $7.53 | $7.53 | 185,000 | — | — |
| 2022-08-01 | $7.60 | $7.60 | 434,500 | — | — |
| 2022-07-29 | $7.21 | $7.21 | 228,200 | — | — |
| 2022-07-28 | $6.85 | $6.85 | 361,200 | — | — |
| 2022-07-27 | $5.84 | $5.84 | 23,800 | — | — |
| 2022-07-26 | $5.67 | $5.67 | 41,800 | — | — |
| 2022-07-25 | $5.68 | $5.68 | 42,400 | — | — |
| 2022-07-22 | $5.71 | $5.71 | 90,400 | — | — |
| 2022-07-21 | $5.70 | $5.70 | 36,100 | — | — |
| 2022-07-20 | $5.69 | $5.69 | 331,100 | — | — |
| 2022-07-19 | $5.19 | $5.19 | 54,300 | — | — |
| 2022-07-18 | $4.89 | $4.89 | 27,900 | — | — |
| 2022-07-15 | $4.98 | $4.98 | 29,700 | — | — |
| 2022-07-14 | $5.00 | $5.00 | 68,300 | — | — |
| 2022-07-13 | $4.89 | $4.89 | 19,600 | — | — |
| 2022-07-12 | $4.91 | $4.91 | 49,300 | — | — |
| 2022-07-11 | $5.17 | $5.17 | 56,600 | — | — |
| 2022-07-08 | $5.22 | $5.22 | 20,200 | — | — |
| 2022-07-07 | $5.26 | $5.26 | 66,200 | — | — |
| 2022-07-06 | $5.05 | $5.05 | 32,400 | — | — |
| 2022-07-05 | $5.22 | $5.22 | 35,800 | — | — |
| 2022-07-01 | $5.13 | $5.13 | 60,300 | — | — |
| 2022-06-30 | $5.38 | $5.38 | 159,400 | — | — |
| 2022-06-29 | $5.39 | $5.39 | 119,700 | — | — |
| 2022-06-28 | $5.44 | $5.44 | 117,500 | — | — |
| 2022-06-27 | $5.42 | $5.42 | 76,200 | — | — |
| 2022-06-24 | $5.22 | $5.22 | 122,800 | — | — |
| 2022-06-23 | $4.95 | $4.95 | 118,500 | — | — |
| 2022-06-22 | $4.71 | $4.71 | 125,700 | — | — |
| 2022-06-21 | $4.85 | $4.85 | 175,800 | — | — |
| 2022-06-17 | $4.65 | $4.65 | 92,600 | — | — |
| 2022-06-16 | $4.79 | $4.79 | 111,700 | — | — |
| 2022-06-15 | $5.35 | $5.35 | 67,800 | — | — |
| 2022-06-14 | $5.13 | $5.13 | 62,600 | — | — |
| 2022-06-13 | $5.40 | $5.40 | 111,500 | — | — |
| 2022-06-10 | $5.80 | $5.80 | 95,400 | — | — |
| 2022-06-09 | $5.83 | $5.83 | 95,300 | — | — |
| 2022-06-08 | $6.20 | $6.20 | 144,400 | — | — |
| 2022-06-07 | $6.13 | $6.13 | 85,600 | — | — |
| 2022-06-06 | $5.94 | $5.94 | 87,700 | — | — |
| 2022-06-03 | $6.00 | $6.00 | 111,700 | — | — |
| 2022-06-02 | $6.02 | $6.02 | 182,500 | — | — |
| 2022-06-01 | $5.64 | $5.64 | 79,900 | — | — |
| 2022-05-31 | $5.63 | $5.63 | 65,500 | — | — |
| 2022-05-27 | $5.53 | $5.53 | 55,100 | — | — |
| 2022-05-26 | $5.56 | $5.56 | 197,000 | — | — |
| 2022-05-25 | $5.27 | $5.27 | 136,200 | — | — |
| 2022-05-24 | $5.26 | $5.26 | 333,400 | — | — |
| 2022-05-23 | $5.59 | $5.59 | 81,700 | — | — |
| 2022-05-20 | $5.86 | $5.86 | 260,500 | — | — |
| 2022-05-19 | $5.79 | $5.79 | 73,300 | — | — |
| 2022-05-18 | $5.72 | $5.72 | 213,400 | — | — |
| 2022-05-17 | $6.05 | $6.05 | 134,200 | — | — |
| 2022-05-16 | $5.72 | $5.72 | 98,200 | — | — |
| 2022-05-13 | $5.71 | $5.71 | 117,500 | — | — |
| 2022-05-12 | $5.25 | $5.25 | 208,000 | — | — |
| 2022-05-11 | $5.01 | $5.01 | 70,100 | — | — |
| 2022-05-10 | $5.23 | $5.23 | 168,000 | — | — |
| 2022-05-09 | $5.57 | $5.57 | 318,900 | — | — |
| 2022-05-06 | $5.57 | $5.57 | 129,400 | — | — |
| 2022-05-05 | $5.67 | $5.67 | 176,800 | — | — |
| 2022-05-04 | $5.73 | $5.73 | 325,700 | — | — |
| 2022-05-03 | $5.41 | $5.41 | 389,900 | — | — |
| 2022-05-02 | $5.53 | $5.53 | 285,300 | — | — |
| 2022-04-29 | $5.26 | $5.26 | 325,500 | — | — |
| 2022-04-28 | $5.07 | $5.07 | 171,500 | — | — |
| 2022-04-27 | $5.07 | $5.07 | 186,800 | — | — |
| 2022-04-26 | $5.32 | $5.32 | 132,900 | — | — |
| 2022-04-25 | $5.48 | $5.48 | 548,800 | — | — |
| 2022-04-22 | $5.52 | $5.52 | 434,600 | — | — |
| 2022-04-21 | $6.43 | $6.43 | 159,700 | — | — |
| 2022-04-20 | $6.78 | $6.78 | 192,200 | — | — |
| 2022-04-19 | $6.65 | $6.65 | 93,100 | — | — |
| 2022-04-18 | $6.54 | $6.54 | 107,600 | — | — |
| 2022-04-14 | $6.55 | $6.55 | 101,500 | — | — |
| 2022-04-13 | $6.51 | $6.51 | 151,100 | — | — |
| 2022-04-12 | $6.79 | $6.79 | 154,500 | — | — |
| 2022-04-11 | $6.77 | $6.77 | 171,800 | — | — |
| 2022-04-08 | $6.76 | $6.76 | 178,800 | — | — |
| 2022-04-07 | $7.09 | $7.09 | 128,400 | — | — |
| 2022-04-06 | $7.10 | $7.10 | 224,800 | — | — |
| 2022-04-05 | $7.14 | $7.14 | 170,500 | — | — |
| 2022-04-04 | $7.18 | $7.18 | 166,500 | — | — |
| 2022-04-01 | $6.82 | $6.82 | 372,100 | — | — |
| 2022-03-31 | $6.68 | $6.68 | 170,000 | — | — |
| 2022-03-30 | $6.59 | $6.59 | 64,400 | — | — |
| 2022-03-29 | $6.76 | $6.76 | 94,600 | — | — |
| 2022-03-28 | $6.70 | $6.70 | 176,600 | — | — |
| 2022-03-25 | $6.67 | $6.67 | 51,100 | — | — |
| 2022-03-24 | $6.71 | $6.71 | 51,000 | — | — |
| 2022-03-23 | $6.60 | $6.60 | 91,500 | — | — |
| 2022-03-22 | $6.77 | $6.77 | 113,200 | — | — |
| 2022-03-21 | $6.79 | $6.79 | 208,400 | — | — |
| 2022-03-18 | $6.58 | $6.58 | 355,600 | — | — |
| 2022-03-17 | $6.87 | $6.87 | 120,700 | — | — |
| 2022-03-16 | $6.84 | $6.84 | 152,900 | — | — |
| 2022-03-15 | $6.60 | $6.60 | 163,700 | — | — |
| 2022-03-14 | $6.49 | $6.49 | 179,600 | — | — |
| 2022-03-11 | $6.72 | $6.72 | 89,400 | — | — |
| 2022-03-10 | $6.79 | $6.79 | 87,700 | — | — |
| 2022-03-09 | $6.63 | $6.63 | 232,000 | — | — |
| 2022-03-08 | $6.56 | $6.56 | 139,600 | — | — |
| 2022-03-07 | $6.54 | $6.54 | 202,400 | — | — |
| 2022-03-04 | $6.74 | $6.74 | 199,000 | — | — |
| 2022-03-03 | $6.57 | $6.57 | 138,800 | — | — |
| 2022-03-02 | $6.79 | $6.79 | 163,900 | — | — |
| 2022-03-01 | $6.66 | $6.66 | 163,300 | — | — |
| 2022-02-28 | $6.87 | $6.87 | 97,500 | — | — |
| 2022-02-25 | $6.85 | $6.85 | 283,900 | — | — |
| 2022-02-24 | $6.76 | $6.76 | 288,900 | — | — |
| 2022-02-23 | $6.73 | $6.73 | 232,000 | — | — |
| 2022-02-22 | $6.85 | $6.85 | 405,700 | — | — |
| 2022-02-18 | $6.96 | $6.96 | 160,500 | — | — |
| 2022-02-17 | $6.80 | $6.80 | 157,500 | — | — |
| 2022-02-16 | $6.92 | $6.92 | 256,500 | — | — |
| 2022-02-15 | $7.01 | $7.01 | 319,900 | — | — |
| 2022-02-14 | $6.65 | $6.65 | 432,700 | — | — |
| 2022-02-11 | $6.81 | $6.81 | 854,500 | — | — |
| 2022-02-10 | $7.87 | $7.87 | 505,200 | — | — |
| 2022-02-09 | $8.01 | $8.01 | 444,600 | — | — |
| 2022-02-08 | $7.85 | $7.85 | 265,800 | — | — |
| 2022-02-07 | $7.44 | $7.44 | 416,900 | — | — |
| 2022-02-04 | $7.27 | $7.27 | 377,800 | — | — |
| 2022-02-03 | $6.96 | $6.96 | 168,100 | — | — |
| 2022-02-02 | $7.09 | $7.09 | 84,500 | — | — |
| 2022-02-01 | $7.17 | $7.17 | 147,400 | — | — |
| 2022-01-31 | $7.23 | $7.23 | 232,300 | — | — |
| 2022-01-28 | $6.87 | $6.87 | 115,500 | — | — |
| 2022-01-27 | $6.54 | $6.54 | 175,100 | — | — |
| 2022-01-26 | $6.87 | $6.87 | 184,600 | — | — |
| 2022-01-25 | $6.77 | $6.77 | 185,400 | — | — |
| 2022-01-24 | $7.02 | $7.02 | 426,400 | — | — |
| 2022-01-21 | $7.13 | $7.13 | 204,000 | — | — |
| 2022-01-20 | $7.50 | $7.50 | 259,600 | — | — |
| 2022-01-19 | $7.40 | $7.40 | 159,100 | — | — |
| 2022-01-18 | $7.62 | $7.62 | 210,500 | — | — |
| 2022-01-14 | $7.73 | $7.73 | 258,400 | — | — |
| 2022-01-13 | $8.20 | $8.20 | 346,700 | — | — |
| 2022-01-12 | $8.47 | $8.47 | 364,600 | — | — |
| 2022-01-11 | $8.36 | $8.36 | 312,400 | — | — |
| 2022-01-10 | $8.34 | $8.34 | 298,100 | — | — |
| 2022-01-07 | $8.06 | $8.06 | 386,000 | — | — |
| 2022-01-06 | $7.89 | $7.89 | 217,500 | — | — |
| 2022-01-05 | $7.95 | $7.95 | 406,700 | — | — |
| 2022-01-04 | $8.31 | $8.31 | 475,700 | — | — |
| 2022-01-03 | $8.21 | $8.21 | 377,600 | — | — |