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
- 2002-11-01 to 2026-09-03
- 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 | $3.00 | $17.03 | 57,100 | — | — |
| 2022-12-29 | $2.96 | $16.80 | 31,200 | — | — |
| 2022-12-28 | $2.90 | $16.46 | 49,200 | — | — |
| 2022-12-27 | $2.92 | $16.58 | 64,400 | — | — |
| 2022-12-23 | $2.85 | $16.18 | 95,900 | — | — |
| 2022-12-22 | $2.81 | $15.95 | 82,900 | — | — |
| 2022-12-21 | $2.83 | $16.07 | 37,200 | — | — |
| 2022-12-20 | $2.91 | $16.52 | 104,500 | — | — |
| 2022-12-19 | $3.09 | $17.54 | 47,200 | — | — |
| 2022-12-16 | $3.21 | $18.22 | 239,800 | — | — |
| 2022-12-15 | $3.26 | $18.51 | 119,300 | — | — |
| 2022-12-14 | $3.22 | $18.28 | 124,000 | — | — |
| 2022-12-13 | $3.19 | $18.11 | 67,600 | — | — |
| 2022-12-12 | $3.23 | $18.34 | 117,100 | — | — |
| 2022-12-09 | $3.20 | $18.17 | 106,700 | — | — |
| 2022-12-08 | $3.24 | $18.39 | 59,900 | — | — |
| 2022-12-07 | $3.25 | $18.45 | 44,400 | — | — |
| 2022-12-06 | $3.24 | $18.39 | 62,500 | — | — |
| 2022-12-05 | $3.19 | $18.11 | 39,700 | — | — |
| 2022-12-02 | $3.28 | $18.62 | 36,000 | — | — |
| 2022-12-01 | $3.23 | $18.34 | 33,200 | — | — |
| 2022-11-30 | $3.27 | $18.56 | 56,500 | — | — |
| 2022-11-29 | $3.25 | $18.45 | 101,300 | — | — |
| 2022-11-28 | $3.13 | $17.77 | 92,400 | — | — |
| 2022-11-25 | $3.26 | $18.51 | 45,000 | — | — |
| 2022-11-23 | $3.31 | $18.79 | 39,100 | — | — |
| 2022-11-22 | $3.37 | $19.13 | 51,800 | — | — |
| 2022-11-21 | $3.31 | $18.79 | 118,500 | — | — |
| 2022-11-18 | $3.28 | $18.62 | 27,800 | — | — |
| 2022-11-17 | $3.30 | $18.73 | 240,900 | — | — |
| 2022-11-16 | $3.35 | $19.02 | 115,900 | — | — |
| 2022-11-15 | $3.26 | $18.51 | 83,400 | — | — |
| 2022-11-14 | $3.25 | $18.45 | 74,000 | — | — |
| 2022-11-11 | $3.24 | $18.39 | 111,500 | — | — |
| 2022-11-10 | $3.23 | $18.34 | 104,400 | — | — |
| 2022-11-09 | $3.23 | $18.34 | 95,100 | — | — |
| 2022-11-08 | $3.25 | $18.45 | 143,300 | — | — |
| 2022-11-07 | $3.19 | $18.11 | 129,900 | — | — |
| 2022-11-04 | $3.12 | $17.71 | 273,100 | — | — |
| 2022-11-03 | $3.08 | $17.46 | 528,200 | — | — |
| 2022-11-02 | $3.60 | $20.40 | 53,200 | — | — |
| 2022-11-01 | $3.50 | $19.84 | 52,600 | — | — |
| 2022-10-31 | $3.34 | $18.93 | 88,800 | — | — |
| 2022-10-28 | $3.20 | $18.14 | 61,000 | — | — |
| 2022-10-27 | $3.26 | $18.48 | 33,400 | — | — |
| 2022-10-26 | $3.35 | $18.99 | 32,700 | — | — |
| 2022-10-25 | $3.32 | $18.82 | 29,700 | — | — |
| 2022-10-24 | $3.41 | $19.33 | 53,500 | — | — |
| 2022-10-21 | $3.38 | $19.16 | 72,100 | — | — |
| 2022-10-20 | $3.24 | $18.36 | 59,300 | — | — |
| 2022-10-19 | $3.20 | $18.14 | 96,500 | — | — |
| 2022-10-18 | $3.16 | $17.91 | 155,500 | — | — |
| 2022-10-17 | $2.81 | $15.93 | 268,900 | — | — |
| 2022-10-14 | $3.30 | $18.70 | 30,000 | — | — |
| 2022-10-13 | $3.29 | $18.65 | 78,300 | — | — |
| 2022-10-12 | $3.34 | $18.93 | 61,900 | — | — |
| 2022-10-11 | $3.48 | $19.72 | 20,400 | — | — |
| 2022-10-10 | $3.54 | $20.06 | 20,900 | — | — |
| 2022-10-07 | $3.64 | $20.63 | 50,500 | — | — |
| 2022-10-06 | $3.55 | $20.12 | 33,300 | — | — |
| 2022-10-05 | $3.61 | $20.46 | 41,900 | — | — |
| 2022-10-04 | $3.70 | $20.97 | 48,200 | — | — |
| 2022-10-03 | $3.44 | $19.50 | 41,700 | — | — |
| 2022-09-30 | $3.40 | $19.27 | 27,100 | — | — |
| 2022-09-29 | $3.35 | $18.99 | 16,800 | — | — |
| 2022-09-28 | $3.56 | $20.18 | 45,300 | — | — |
| 2022-09-27 | $3.24 | $18.36 | 33,300 | — | — |
| 2022-09-26 | $3.35 | $18.99 | 46,800 | — | — |
| 2022-09-23 | $3.40 | $19.27 | 160,800 | — | — |
| 2022-09-22 | $3.69 | $20.91 | 82,200 | — | — |
| 2022-09-21 | $3.71 | $21.03 | 37,500 | — | — |
| 2022-09-20 | $3.67 | $20.80 | 43,400 | — | — |
| 2022-09-19 | $3.83 | $21.71 | 39,400 | — | — |
| 2022-09-16 | $3.89 | $22.05 | 71,500 | — | — |
| 2022-09-15 | $3.76 | $21.31 | 59,600 | — | — |
| 2022-09-14 | $3.77 | $21.37 | 24,100 | — | — |
| 2022-09-13 | $3.72 | $21.08 | 31,800 | — | — |
| 2022-09-12 | $3.78 | $21.42 | 34,200 | — | — |
| 2022-09-09 | $3.87 | $21.94 | 44,600 | — | — |
| 2022-09-08 | $3.75 | $21.25 | 95,800 | — | — |
| 2022-09-07 | $3.75 | $21.25 | 22,700 | — | — |
| 2022-09-06 | $3.80 | $21.54 | 28,700 | — | — |
| 2022-09-02 | $3.96 | $22.45 | 35,800 | — | — |
| 2022-09-01 | $3.90 | $22.11 | 28,900 | — | — |
| 2022-08-31 | $4.25 | $24.09 | 89,100 | — | — |
| 2022-08-30 | $4.15 | $23.52 | 126,700 | — | — |
| 2022-08-29 | $4.11 | $23.30 | 84,400 | — | — |
| 2022-08-26 | $4.06 | $23.01 | 38,200 | — | — |
| 2022-08-25 | $4.33 | $24.54 | 21,300 | — | — |
| 2022-08-24 | $4.38 | $24.83 | 24,500 | — | — |
| 2022-08-23 | $4.34 | $24.60 | 29,600 | — | — |
| 2022-08-22 | $4.22 | $23.92 | 39,700 | — | — |
| 2022-08-19 | $4.26 | $24.15 | 46,100 | — | — |
| 2022-08-18 | $4.39 | $24.88 | 82,900 | — | — |
| 2022-08-17 | $4.09 | $23.18 | 141,400 | — | — |
| 2022-08-16 | $3.97 | $22.50 | 112,700 | — | — |
| 2022-08-15 | $3.93 | $22.28 | 115,000 | — | — |
| 2022-08-12 | $3.89 | $22.05 | 107,700 | — | — |
| 2022-08-11 | $4.09 | $23.18 | 39,600 | — | — |
| 2022-08-10 | $4.10 | $23.24 | 52,100 | — | — |
| 2022-08-09 | $4.12 | $23.35 | 38,700 | — | — |
| 2022-08-08 | $4.15 | $23.52 | 56,600 | — | — |
| 2022-08-05 | $4.31 | $24.43 | 35,600 | — | — |
| 2022-08-04 | $4.27 | $24.20 | 151,300 | — | — |
| 2022-08-03 | $4.49 | $25.42 | 39,500 | — | — |
| 2022-08-02 | $4.59 | $25.99 | 63,000 | — | — |
| 2022-08-01 | $4.47 | $25.31 | 61,900 | — | — |
| 2022-07-29 | $4.46 | $25.25 | 89,100 | — | — |
| 2022-07-28 | $4.35 | $24.63 | 65,900 | — | — |
| 2022-07-27 | $4.24 | $24.01 | 138,000 | — | — |
| 2022-07-26 | $4.12 | $23.33 | 72,700 | — | — |
| 2022-07-25 | $4.18 | $23.67 | 69,800 | — | — |
| 2022-07-22 | $4.20 | $23.78 | 89,700 | — | — |
| 2022-07-21 | $4.48 | $25.36 | 170,100 | — | — |
| 2022-07-20 | $4.17 | $23.61 | 160,900 | — | — |
| 2022-07-19 | $3.85 | $21.80 | 59,300 | — | — |
| 2022-07-18 | $3.76 | $21.29 | 37,400 | — | — |
| 2022-07-15 | $3.76 | $21.29 | 25,900 | — | — |
| 2022-07-14 | $3.75 | $21.23 | 30,400 | — | — |
| 2022-07-13 | $3.81 | $21.57 | 46,000 | — | — |
| 2022-07-12 | $3.75 | $21.23 | 39,500 | — | — |
| 2022-07-11 | $3.71 | $21.00 | 27,700 | — | — |
| 2022-07-08 | $3.82 | $21.63 | 23,400 | — | — |
| 2022-07-07 | $3.83 | $21.68 | 37,200 | — | — |
| 2022-07-06 | $3.67 | $20.78 | 31,400 | — | — |
| 2022-07-05 | $3.68 | $20.83 | 92,800 | — | — |
| 2022-07-01 | $4.02 | $22.76 | 54,900 | — | — |
| 2022-06-30 | $3.98 | $22.53 | 121,300 | — | — |
| 2022-06-29 | $3.81 | $21.57 | 76,500 | — | — |
| 2022-06-28 | $3.93 | $22.25 | 44,500 | — | — |
| 2022-06-27 | $4.00 | $22.65 | 113,100 | — | — |
| 2022-06-24 | $3.65 | $20.67 | 85,800 | — | — |
| 2022-06-23 | $3.63 | $20.55 | 66,600 | — | — |
| 2022-06-22 | $3.81 | $21.57 | 44,100 | — | — |
| 2022-06-21 | $3.93 | $22.25 | 77,500 | — | — |
| 2022-06-17 | $3.78 | $21.40 | 79,100 | — | — |
| 2022-06-16 | $3.94 | $22.31 | 49,000 | — | — |
| 2022-06-15 | $4.10 | $23.21 | 87,300 | — | — |
| 2022-06-14 | $4.29 | $24.29 | 94,200 | — | — |
| 2022-06-13 | $3.95 | $22.36 | 92,600 | — | — |
| 2022-06-10 | $4.40 | $24.91 | 155,300 | — | — |
| 2022-06-09 | $4.46 | $25.25 | 145,500 | — | — |
| 2022-06-08 | $4.72 | $26.72 | 52,600 | — | — |
| 2022-06-07 | $4.86 | $27.52 | 106,400 | — | — |
| 2022-06-06 | $4.72 | $26.72 | 107,800 | — | — |
| 2022-06-03 | $4.63 | $26.21 | 128,000 | — | — |
| 2022-06-02 | $4.52 | $25.59 | 115,000 | — | — |
| 2022-06-01 | $4.31 | $24.40 | 91,100 | — | — |
| 2022-05-31 | $4.10 | $23.21 | 110,400 | — | — |
| 2022-05-27 | $4.11 | $23.27 | 101,000 | — | — |
| 2022-05-26 | $4.06 | $22.99 | 19,300 | — | — |
| 2022-05-25 | $3.94 | $22.31 | 53,000 | — | — |
| 2022-05-24 | $4.07 | $23.04 | 31,600 | — | — |
| 2022-05-23 | $4.09 | $23.16 | 93,000 | — | — |
| 2022-05-20 | $4.08 | $23.10 | 20,800 | — | — |
| 2022-05-19 | $4.14 | $23.44 | 89,000 | — | — |
| 2022-05-18 | $4.17 | $23.61 | 53,700 | — | — |
| 2022-05-17 | $4.36 | $24.68 | 92,600 | — | — |
| 2022-05-16 | $4.19 | $23.72 | 59,400 | — | — |
| 2022-05-13 | $4.08 | $23.10 | 143,700 | — | — |
| 2022-05-12 | $3.90 | $22.08 | 262,800 | — | — |
| 2022-05-11 | $4.21 | $23.84 | 183,000 | — | — |
| 2022-05-10 | $4.19 | $23.72 | 356,500 | — | — |
| 2022-05-09 | $4.56 | $25.82 | 130,900 | — | — |
| 2022-05-06 | $4.72 | $26.72 | 55,600 | — | — |
| 2022-05-05 | $4.89 | $27.69 | 141,200 | — | — |
| 2022-05-04 | $5.16 | $29.19 | 131,700 | — | — |
| 2022-05-03 | $4.76 | $26.92 | 127,700 | — | — |
| 2022-05-02 | $4.74 | $26.81 | 141,500 | — | — |
| 2022-04-29 | $4.45 | $25.17 | 186,600 | — | — |
| 2022-04-28 | $4.80 | $27.15 | 145,400 | — | — |
| 2022-04-27 | $4.91 | $27.77 | 186,500 | — | — |
| 2022-04-26 | $4.98 | $28.17 | 158,200 | — | — |
| 2022-04-25 | $4.95 | $28.00 | 261,200 | — | — |
| 2022-04-22 | $5.39 | $30.49 | 179,600 | — | — |
| 2022-04-21 | $5.74 | $32.47 | 195,200 | — | — |
| 2022-04-20 | $5.60 | $31.67 | 315,900 | — | — |
| 2022-04-19 | $5.46 | $30.88 | 156,400 | — | — |
| 2022-04-18 | $5.46 | $30.88 | 341,500 | — | — |
| 2022-04-14 | $5.42 | $30.66 | 260,500 | — | — |
| 2022-04-13 | $5.47 | $30.94 | 631,400 | — | — |
| 2022-04-12 | $4.89 | $27.66 | 257,800 | — | — |
| 2022-04-11 | $4.41 | $24.94 | 56,200 | — | — |
| 2022-04-08 | $4.60 | $26.02 | 138,200 | — | — |
| 2022-04-07 | $4.43 | $25.06 | 140,400 | — | — |
| 2022-04-06 | $4.47 | $25.28 | 157,000 | — | — |
| 2022-04-05 | $4.27 | $24.15 | 77,700 | — | — |
| 2022-04-04 | $4.25 | $24.04 | 153,800 | — | — |
| 2022-04-01 | $4.23 | $23.93 | 40,400 | — | — |
| 2022-03-31 | $4.20 | $23.76 | 139,400 | — | — |
| 2022-03-30 | $4.03 | $22.79 | 283,300 | — | — |
| 2022-03-29 | $4.42 | $25.00 | 73,500 | — | — |
| 2022-03-28 | $4.32 | $24.43 | 165,500 | — | — |
| 2022-03-25 | $4.73 | $26.75 | 233,900 | — | — |
| 2022-03-24 | $4.37 | $24.72 | 61,500 | — | — |
| 2022-03-23 | $4.43 | $25.06 | 97,400 | — | — |
| 2022-03-22 | $4.30 | $24.32 | 127,000 | — | — |
| 2022-03-21 | $4.26 | $24.10 | 211,600 | — | — |
| 2022-03-18 | $4.08 | $23.08 | 255,100 | — | — |
| 2022-03-17 | $3.94 | $22.29 | 175,600 | — | — |
| 2022-03-16 | $3.78 | $21.38 | 132,000 | — | — |
| 2022-03-15 | $3.61 | $20.42 | 101,900 | — | — |
| 2022-03-14 | $3.79 | $21.44 | 230,300 | — | — |
| 2022-03-11 | $3.70 | $20.93 | 202,600 | — | — |
| 2022-03-10 | $4.09 | $23.13 | 230,100 | — | — |
| 2022-03-09 | $3.87 | $21.89 | 369,400 | — | — |
| 2022-03-08 | $3.85 | $21.78 | 905,800 | — | — |
| 2022-03-07 | $3.66 | $20.70 | 580,600 | — | — |
| 2022-03-04 | $3.26 | $18.44 | 84,000 | — | — |
| 2022-03-03 | $3.32 | $18.78 | 82,600 | — | — |
| 2022-03-02 | $3.38 | $19.12 | 157,400 | — | — |
| 2022-03-01 | $3.30 | $18.67 | 174,500 | — | — |
| 2022-02-28 | $3.29 | $18.61 | 133,400 | — | — |
| 2022-02-25 | $3.23 | $18.27 | 67,300 | — | — |
| 2022-02-24 | $3.23 | $18.27 | 107,700 | — | — |
| 2022-02-23 | $3.17 | $17.93 | 110,300 | — | — |
| 2022-02-22 | $3.09 | $17.48 | 277,100 | — | — |
| 2022-02-18 | $3.00 | $16.97 | 112,700 | — | — |
| 2022-02-17 | $2.93 | $16.57 | 68,300 | — | — |
| 2022-02-16 | $3.11 | $17.59 | 51,700 | — | — |
| 2022-02-15 | $3.14 | $17.76 | 54,000 | — | — |
| 2022-02-14 | $3.07 | $17.36 | 51,300 | — | — |
| 2022-02-11 | $3.13 | $17.70 | 50,000 | — | — |
| 2022-02-10 | $3.12 | $17.65 | 73,500 | — | — |
| 2022-02-09 | $3.17 | $17.93 | 16,100 | — | — |
| 2022-02-08 | $3.11 | $17.59 | 42,400 | — | — |
| 2022-02-07 | $3.17 | $17.93 | 63,900 | — | — |
| 2022-02-04 | $3.20 | $18.10 | 85,100 | — | — |
| 2022-02-03 | $3.13 | $17.68 | 148,500 | — | — |
| 2022-02-02 | $3.07 | $17.34 | 87,300 | — | — |
| 2022-02-01 | $3.02 | $17.05 | 57,600 | — | — |
| 2022-01-31 | $3.06 | $17.28 | 57,500 | — | — |
| 2022-01-28 | $2.93 | $16.55 | 27,800 | — | — |
| 2022-01-27 | $2.98 | $16.83 | 25,100 | — | — |
| 2022-01-26 | $3.05 | $17.22 | 77,300 | — | — |
| 2022-01-25 | $3.03 | $17.11 | 62,600 | — | — |
| 2022-01-24 | $3.07 | $17.34 | 84,500 | — | — |
| 2022-01-21 | $3.12 | $17.62 | 129,600 | — | — |
| 2022-01-20 | $3.11 | $17.56 | 44,700 | — | — |
| 2022-01-19 | $3.07 | $17.34 | 139,800 | — | — |
| 2022-01-18 | $3.07 | $17.34 | 54,500 | — | — |
| 2022-01-14 | $3.07 | $17.34 | 103,200 | — | — |
| 2022-01-13 | $3.03 | $17.11 | 126,700 | — | — |
| 2022-01-12 | $2.92 | $16.49 | 43,000 | — | — |
| 2022-01-11 | $2.95 | $16.66 | 26,600 | — | — |
| 2022-01-10 | $2.88 | $16.26 | 15,300 | — | — |
| 2022-01-07 | $2.99 | $16.88 | 64,400 | — | — |
| 2022-01-06 | $2.87 | $16.21 | 33,200 | — | — |
| 2022-01-05 | $2.89 | $16.32 | 55,700 | — | — |
| 2022-01-04 | $2.88 | $16.26 | 109,400 | — | — |
| 2022-01-03 | $2.89 | $16.32 | 252,900 | — | — |