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
- 2009-10-08 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 | $4.93 | $4.93 | 21,900 | — | — |
| 2022-12-29 | $5.04 | $5.04 | 38,800 | — | — |
| 2022-12-28 | $4.83 | $4.83 | 41,900 | — | — |
| 2022-12-27 | $5.13 | $5.13 | 17,900 | — | — |
| 2022-12-23 | $5.12 | $5.12 | 29,700 | — | — |
| 2022-12-22 | $4.97 | $4.97 | 23,300 | — | — |
| 2022-12-21 | $5.04 | $5.04 | 59,900 | — | — |
| 2022-12-20 | $5.14 | $5.14 | 27,500 | — | — |
| 2022-12-19 | $4.93 | $4.93 | 95,900 | — | — |
| 2022-12-16 | $5.12 | $5.12 | 46,800 | — | — |
| 2022-12-15 | $5.11 | $5.11 | 69,400 | — | — |
| 2022-12-14 | $5.07 | $5.07 | 227,000 | — | — |
| 2022-12-13 | $4.28 | $4.28 | 85,000 | — | — |
| 2022-12-12 | $4.41 | $4.41 | 37,900 | — | — |
| 2022-12-09 | $4.25 | $4.25 | 22,900 | — | — |
| 2022-12-08 | $4.17 | $4.17 | 25,600 | — | — |
| 2022-12-07 | $4.02 | $4.02 | 97,800 | — | — |
| 2022-12-06 | $3.88 | $3.88 | 15,300 | — | — |
| 2022-12-05 | $3.87 | $3.87 | 27,900 | — | — |
| 2022-12-02 | $3.90 | $3.90 | 23,000 | — | — |
| 2022-12-01 | $3.91 | $3.91 | 37,700 | — | — |
| 2022-11-30 | $3.94 | $3.94 | 30,700 | — | — |
| 2022-11-29 | $3.96 | $3.96 | 64,200 | — | — |
| 2022-11-28 | $3.98 | $3.98 | 30,300 | — | — |
| 2022-11-25 | $4.04 | $4.04 | 3,200 | — | — |
| 2022-11-23 | $3.92 | $3.92 | 33,300 | — | — |
| 2022-11-22 | $3.94 | $3.94 | 33,200 | — | — |
| 2022-11-21 | $3.84 | $3.84 | 117,600 | — | — |
| 2022-11-18 | $4.12 | $4.12 | 5,000 | — | — |
| 2022-11-17 | $4.12 | $4.12 | 113,800 | — | — |
| 2022-11-16 | $4.14 | $4.14 | 15,800 | — | — |
| 2022-11-15 | $4.28 | $4.28 | 44,300 | — | — |
| 2022-11-14 | $4.19 | $4.19 | 37,700 | — | — |
| 2022-11-11 | $4.26 | $4.26 | 30,200 | — | — |
| 2022-11-10 | $4.30 | $4.30 | 26,800 | — | — |
| 2022-11-09 | $4.11 | $4.11 | 350,000 | — | — |
| 2022-11-08 | $4.43 | $4.43 | 69,700 | — | — |
| 2022-11-07 | $4.59 | $4.59 | 27,500 | — | — |
| 2022-11-04 | $4.50 | $4.50 | 77,000 | — | — |
| 2022-11-03 | $4.46 | $4.46 | 111,000 | — | — |
| 2022-11-02 | $5.14 | $5.14 | 31,400 | — | — |
| 2022-11-01 | $5.15 | $5.15 | 81,800 | — | — |
| 2022-10-31 | $4.60 | $4.60 | 779,600 | — | — |
| 2022-10-28 | $4.78 | $4.78 | 161,300 | — | — |
| 2022-10-27 | $4.77 | $4.77 | 16,200 | — | — |
| 2022-10-26 | $4.74 | $4.74 | 11,000 | — | — |
| 2022-10-25 | $4.74 | $4.74 | 19,300 | — | — |
| 2022-10-24 | $4.66 | $4.66 | 40,400 | — | — |
| 2022-10-21 | $4.88 | $4.88 | 20,500 | — | — |
| 2022-10-20 | $4.77 | $4.77 | 12,500 | — | — |
| 2022-10-19 | $4.78 | $4.78 | 18,100 | — | — |
| 2022-10-18 | $4.77 | $4.77 | 36,100 | — | — |
| 2022-10-17 | $4.61 | $4.61 | 13,600 | — | — |
| 2022-10-14 | $4.41 | $4.41 | 38,800 | — | — |
| 2022-10-13 | $4.70 | $4.70 | 9,900 | — | — |
| 2022-10-12 | $4.48 | $4.48 | 49,400 | — | — |
| 2022-10-11 | $4.70 | $4.70 | 40,500 | — | — |
| 2022-10-10 | $4.75 | $4.75 | 16,900 | — | — |
| 2022-10-07 | $4.79 | $4.79 | 23,400 | — | — |
| 2022-10-06 | $4.77 | $4.77 | 17,300 | — | — |
| 2022-10-05 | $4.78 | $4.78 | 7,600 | — | — |
| 2022-10-04 | $4.76 | $4.76 | 33,900 | — | — |
| 2022-10-03 | $4.65 | $4.65 | 41,900 | — | — |
| 2022-09-30 | $4.46 | $4.46 | 37,700 | — | — |
| 2022-09-29 | $4.51 | $4.51 | 32,500 | — | — |
| 2022-09-28 | $4.61 | $4.61 | 17,700 | — | — |
| 2022-09-27 | $4.58 | $4.58 | 53,800 | — | — |
| 2022-09-26 | $4.77 | $4.77 | 48,600 | — | — |
| 2022-09-23 | $4.82 | $4.82 | 54,300 | — | — |
| 2022-09-22 | $4.80 | $4.80 | 34,300 | — | — |
| 2022-09-21 | $4.76 | $4.76 | 28,700 | — | — |
| 2022-09-20 | $4.77 | $4.77 | 25,500 | — | — |
| 2022-09-19 | $4.88 | $4.88 | 43,900 | — | — |
| 2022-09-16 | $4.77 | $4.77 | 127,200 | — | — |
| 2022-09-15 | $4.71 | $4.71 | 75,200 | — | — |
| 2022-09-14 | $4.70 | $4.70 | 35,100 | — | — |
| 2022-09-13 | $4.78 | $4.78 | 53,500 | — | — |
| 2022-09-12 | $4.96 | $4.96 | 64,300 | — | — |
| 2022-09-09 | $5.07 | $5.07 | 50,000 | — | — |
| 2022-09-08 | $5.06 | $5.06 | 38,100 | — | — |
| 2022-09-07 | $5.20 | $5.20 | 183,500 | — | — |
| 2022-09-06 | $5.31 | $5.31 | 48,200 | — | — |
| 2022-09-02 | $5.41 | $5.41 | 36,900 | — | — |
| 2022-09-01 | $5.43 | $5.43 | 119,100 | — | — |
| 2022-08-31 | $5.53 | $5.53 | 23,700 | — | — |
| 2022-08-30 | $5.55 | $5.55 | 23,500 | — | — |
| 2022-08-29 | $5.50 | $5.50 | 59,800 | — | — |
| 2022-08-26 | $5.57 | $5.57 | 84,100 | — | — |
| 2022-08-25 | $5.66 | $5.66 | 23,700 | — | — |
| 2022-08-24 | $5.85 | $5.85 | 110,400 | — | — |
| 2022-08-23 | $5.56 | $5.56 | 42,700 | — | — |
| 2022-08-22 | $5.52 | $5.52 | 54,400 | — | — |
| 2022-08-19 | $5.75 | $5.75 | 49,500 | — | — |
| 2022-08-18 | $5.90 | $5.90 | 36,800 | — | — |
| 2022-08-17 | $5.99 | $5.99 | 88,900 | — | — |
| 2022-08-16 | $6.16 | $6.16 | 29,600 | — | — |
| 2022-08-15 | $6.30 | $6.30 | 38,900 | — | — |
| 2022-08-12 | $6.63 | $6.63 | 20,300 | — | — |
| 2022-08-11 | $6.57 | $6.57 | 18,400 | — | — |
| 2022-08-10 | $6.33 | $6.33 | 21,800 | — | — |
| 2022-08-09 | $6.20 | $6.20 | 295,500 | — | — |
| 2022-08-08 | $6.35 | $6.35 | 60,500 | — | — |
| 2022-08-05 | $6.62 | $6.62 | 50,200 | — | — |
| 2022-08-04 | $6.52 | $6.52 | 43,400 | — | — |
| 2022-08-03 | $6.46 | $6.46 | 100,600 | — | — |
| 2022-08-02 | $6.35 | $6.35 | 41,200 | — | — |
| 2022-08-01 | $6.26 | $6.26 | 88,400 | — | — |
| 2022-07-29 | $6.17 | $6.17 | 60,400 | — | — |
| 2022-07-28 | $6.18 | $6.18 | 65,700 | — | — |
| 2022-07-27 | $6.15 | $6.15 | 42,100 | — | — |
| 2022-07-26 | $6.04 | $6.04 | 49,300 | — | — |
| 2022-07-25 | $6.20 | $6.20 | 86,500 | — | — |
| 2022-07-22 | $6.21 | $6.21 | 16,000 | — | — |
| 2022-07-21 | $6.29 | $6.29 | 32,300 | — | — |
| 2022-07-20 | $6.25 | $6.25 | 62,000 | — | — |
| 2022-07-19 | $6.22 | $6.22 | 32,800 | — | — |
| 2022-07-18 | $6.07 | $6.07 | 56,900 | — | — |
| 2022-07-15 | $6.03 | $6.03 | 46,300 | — | — |
| 2022-07-14 | $5.83 | $5.83 | 49,900 | — | — |
| 2022-07-13 | $5.97 | $5.97 | 44,700 | — | — |
| 2022-07-12 | $5.96 | $5.96 | 81,000 | — | — |
| 2022-07-11 | $5.81 | $5.81 | 51,100 | — | — |
| 2022-07-08 | $5.94 | $5.94 | 40,600 | — | — |
| 2022-07-07 | $5.99 | $5.99 | 72,700 | — | — |
| 2022-07-06 | $5.72 | $5.72 | 46,200 | — | — |
| 2022-07-05 | $5.79 | $5.79 | 95,500 | — | — |
| 2022-07-01 | $6.19 | $6.19 | 75,200 | — | — |
| 2022-06-30 | $5.94 | $5.94 | 197,600 | — | — |
| 2022-06-29 | $5.98 | $5.98 | 137,100 | — | — |
| 2022-06-28 | $6.30 | $6.30 | 102,900 | — | — |
| 2022-06-27 | $6.29 | $6.29 | 144,000 | — | — |
| 2022-06-24 | $6.31 | $6.31 | 2,526,400 | — | — |
| 2022-06-23 | $6.04 | $6.04 | 204,000 | — | — |
| 2022-06-22 | $6.09 | $6.09 | 124,700 | — | — |
| 2022-06-21 | $6.01 | $6.01 | 155,500 | — | — |
| 2022-06-17 | $6.01 | $6.01 | 155,000 | — | — |
| 2022-06-16 | $6.03 | $6.03 | 191,600 | — | — |
| 2022-06-15 | $6.36 | $6.36 | 178,600 | — | — |
| 2022-06-14 | $6.28 | $6.28 | 154,600 | — | — |
| 2022-06-13 | $6.36 | $6.36 | 121,400 | — | — |
| 2022-06-10 | $6.63 | $6.63 | 203,300 | — | — |
| 2022-06-09 | $6.69 | $6.69 | 173,900 | — | — |
| 2022-06-08 | $6.38 | $6.38 | 78,000 | — | — |
| 2022-06-07 | $6.27 | $6.27 | 140,200 | — | — |
| 2022-06-06 | $5.72 | $5.72 | 119,800 | — | — |
| 2022-06-03 | $5.70 | $5.70 | 136,900 | — | — |
| 2022-06-02 | $5.92 | $5.92 | 93,500 | — | — |
| 2022-06-01 | $5.71 | $5.71 | 102,400 | — | — |
| 2022-05-31 | $5.79 | $5.79 | 67,100 | — | — |
| 2022-05-27 | $5.88 | $5.88 | 117,700 | — | — |
| 2022-05-26 | $5.80 | $5.80 | 71,100 | — | — |
| 2022-05-25 | $5.46 | $5.46 | 43,900 | — | — |
| 2022-05-24 | $5.42 | $5.42 | 46,300 | — | — |
| 2022-05-23 | $5.43 | $5.43 | 48,400 | — | — |
| 2022-05-20 | $5.34 | $5.34 | 77,900 | — | — |
| 2022-05-19 | $5.39 | $5.39 | 89,100 | — | — |
| 2022-05-18 | $5.40 | $5.40 | 61,900 | — | — |
| 2022-05-17 | $5.57 | $5.57 | 77,500 | — | — |
| 2022-05-16 | $5.38 | $5.38 | 68,300 | — | — |
| 2022-05-13 | $5.40 | $5.40 | 71,900 | — | — |
| 2022-05-12 | $5.25 | $5.25 | 134,900 | — | — |
| 2022-05-11 | $5.33 | $5.33 | 122,400 | — | — |
| 2022-05-10 | $5.46 | $5.46 | 147,600 | — | — |
| 2022-05-09 | $5.39 | $5.39 | 246,800 | — | — |
| 2022-05-06 | $5.57 | $5.57 | 146,600 | — | — |
| 2022-05-05 | $5.77 | $5.77 | 112,800 | — | — |
| 2022-05-04 | $5.99 | $5.99 | 125,100 | — | — |
| 2022-05-03 | $5.90 | $5.90 | 79,500 | — | — |
| 2022-05-02 | $5.76 | $5.76 | 199,400 | — | — |
| 2022-04-29 | $5.69 | $5.69 | 87,400 | — | — |
| 2022-04-28 | $5.79 | $5.79 | 47,400 | — | — |
| 2022-04-27 | $5.75 | $5.75 | 64,100 | — | — |
| 2022-04-26 | $5.80 | $5.80 | 94,000 | — | — |
| 2022-04-25 | $5.90 | $5.90 | 91,100 | — | — |
| 2022-04-22 | $6.11 | $6.11 | 67,900 | — | — |
| 2022-04-21 | $6.00 | $6.00 | 76,300 | — | — |
| 2022-04-20 | $6.11 | $6.11 | 63,000 | — | — |
| 2022-04-19 | $6.02 | $6.02 | 75,200 | — | — |
| 2022-04-18 | $6.01 | $6.01 | 114,600 | — | — |
| 2022-04-14 | $6.06 | $6.06 | 53,600 | — | — |
| 2022-04-13 | $6.03 | $6.03 | 47,200 | — | — |
| 2022-04-12 | $6.06 | $6.06 | 58,300 | — | — |
| 2022-04-11 | $6.07 | $6.07 | 56,100 | — | — |
| 2022-04-08 | $6.11 | $6.11 | 76,200 | — | — |
| 2022-04-07 | $6.09 | $6.09 | 75,000 | — | — |
| 2022-04-06 | $6.15 | $6.15 | 123,300 | — | — |
| 2022-04-05 | $6.11 | $6.11 | 68,400 | — | — |
| 2022-04-04 | $6.36 | $6.36 | 86,000 | — | — |
| 2022-04-01 | $6.66 | $6.66 | 104,900 | — | — |
| 2022-03-31 | $6.61 | $6.61 | 84,700 | — | — |
| 2022-03-30 | $6.42 | $6.42 | 88,700 | — | — |
| 2022-03-29 | $6.51 | $6.51 | 76,600 | — | — |
| 2022-03-28 | $6.22 | $6.22 | 73,600 | — | — |
| 2022-03-25 | $6.13 | $6.13 | 65,900 | — | — |
| 2022-03-24 | $6.32 | $6.32 | 125,200 | — | — |
| 2022-03-23 | $6.36 | $6.36 | 118,700 | — | — |
| 2022-03-22 | $6.48 | $6.48 | 122,200 | — | — |
| 2022-03-21 | $6.63 | $6.63 | 69,300 | — | — |
| 2022-03-18 | $7.01 | $7.01 | 199,100 | — | — |
| 2022-03-17 | $6.85 | $6.85 | 161,900 | — | — |
| 2022-03-16 | $6.79 | $6.79 | 66,400 | — | — |
| 2022-03-15 | $6.54 | $6.54 | 43,800 | — | — |
| 2022-03-14 | $6.49 | $6.49 | 73,800 | — | — |
| 2022-03-11 | $6.55 | $6.55 | 103,300 | — | — |
| 2022-03-10 | $6.32 | $6.32 | 145,800 | — | — |
| 2022-03-09 | $6.47 | $6.47 | 64,500 | — | — |
| 2022-03-08 | $6.33 | $6.33 | 196,400 | — | — |
| 2022-03-07 | $6.28 | $6.28 | 64,600 | — | — |
| 2022-03-04 | $6.39 | $6.39 | 75,100 | — | — |
| 2022-03-03 | $6.83 | $6.83 | 42,200 | — | — |
| 2022-03-02 | $6.87 | $6.87 | 55,900 | — | — |
| 2022-03-01 | $6.52 | $6.52 | 109,300 | — | — |
| 2022-02-28 | $6.67 | $6.67 | 44,200 | — | — |
| 2022-02-25 | $6.75 | $6.75 | 38,400 | — | — |
| 2022-02-24 | $6.61 | $6.61 | 48,400 | — | — |
| 2022-02-23 | $6.63 | $6.63 | 46,400 | — | — |
| 2022-02-22 | $6.68 | $6.68 | 73,500 | — | — |
| 2022-02-18 | $6.67 | $6.67 | 53,100 | — | — |
| 2022-02-17 | $7.08 | $7.08 | 62,200 | — | — |
| 2022-02-16 | $7.09 | $7.09 | 90,500 | — | — |
| 2022-02-15 | $6.83 | $6.83 | 28,900 | — | — |
| 2022-02-14 | $6.65 | $6.65 | 21,200 | — | — |
| 2022-02-11 | $6.63 | $6.63 | 73,600 | — | — |
| 2022-02-10 | $6.64 | $6.64 | 56,300 | — | — |
| 2022-02-09 | $6.69 | $6.69 | 61,000 | — | — |
| 2022-02-08 | $6.67 | $6.67 | 30,200 | — | — |
| 2022-02-07 | $6.62 | $6.62 | 45,600 | — | — |
| 2022-02-04 | $6.64 | $6.64 | 62,800 | — | — |
| 2022-02-03 | $6.65 | $6.65 | 55,900 | — | — |
| 2022-02-02 | $6.71 | $6.71 | 57,200 | — | — |
| 2022-02-01 | $6.74 | $6.74 | 74,800 | — | — |
| 2022-01-31 | $6.72 | $6.72 | 90,300 | — | — |
| 2022-01-28 | $6.81 | $6.81 | 86,300 | — | — |
| 2022-01-27 | $6.74 | $6.74 | 71,400 | — | — |
| 2022-01-26 | $6.93 | $6.93 | 77,600 | — | — |
| 2022-01-25 | $7.02 | $7.02 | 86,600 | — | — |
| 2022-01-24 | $7.23 | $7.23 | 131,000 | — | — |
| 2022-01-21 | $7.02 | $7.02 | 182,800 | — | — |
| 2022-01-20 | $7.01 | $7.01 | 154,000 | — | — |
| 2022-01-19 | $6.94 | $6.94 | 81,800 | — | — |
| 2022-01-18 | $6.89 | $6.89 | 57,600 | — | — |
| 2022-01-14 | $7.17 | $7.17 | 69,200 | — | — |
| 2022-01-13 | $7.17 | $7.17 | 28,700 | — | — |
| 2022-01-12 | $7.29 | $7.29 | 79,400 | — | — |
| 2022-01-11 | $7.45 | $7.45 | 63,000 | — | — |
| 2022-01-10 | $7.36 | $7.36 | 57,300 | — | — |
| 2022-01-07 | $7.60 | $7.60 | 107,900 | — | — |
| 2022-01-06 | $7.91 | $7.91 | 127,600 | — | — |
| 2022-01-05 | $7.70 | $7.70 | 83,200 | — | — |
| 2022-01-04 | $7.77 | $7.77 | 58,600 | — | — |
| 2022-01-03 | $7.55 | $7.55 | 96,800 | — | — |