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
- 2009-12-18 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 | $4.91 | $5.03 | 148,600 | — | — |
| 2022-12-29 | $4.90 | $5.02 | 84,600 | — | — |
| 2022-12-28 | $4.95 | $5.07 | 72,900 | — | — |
| 2022-12-27 | $5.15 | $5.27 | 163,000 | — | — |
| 2022-12-23 | $5.15 | $5.27 | 127,100 | — | — |
| 2022-12-22 | $5.13 | $5.25 | 193,400 | — | — |
| 2022-12-21 | $5.19 | $5.32 | 119,300 | — | — |
| 2022-12-20 | $5.16 | $5.29 | 181,000 | — | — |
| 2022-12-19 | $4.87 | $4.99 | 203,100 | — | — |
| 2022-12-16 | $5.33 | $5.46 | 516,500 | — | — |
| 2022-12-15 | $5.12 | $5.24 | 158,700 | — | — |
| 2022-12-14 | $5.09 | $5.21 | 192,400 | — | — |
| 2022-12-13 | $5.37 | $5.50 | 264,400 | — | — |
| 2022-12-12 | $5.27 | $5.40 | 152,600 | — | — |
| 2022-12-09 | $5.29 | $5.42 | 186,100 | — | — |
| 2022-12-08 | $5.24 | $5.37 | 242,600 | — | — |
| 2022-12-07 | $5.18 | $5.31 | 213,400 | — | — |
| 2022-12-06 | $5.18 | $5.31 | 186,500 | — | — |
| 2022-12-05 | $5.30 | $5.43 | 269,200 | — | — |
| 2022-12-02 | $5.80 | $5.94 | 279,800 | — | — |
| 2022-12-01 | $5.60 | $5.74 | 271,400 | — | — |
| 2022-11-30 | $5.50 | $5.63 | 282,500 | — | — |
| 2022-11-29 | $5.22 | $5.35 | 149,300 | — | — |
| 2022-11-28 | $5.03 | $5.15 | 149,000 | — | — |
| 2022-11-25 | $5.18 | $5.31 | 41,900 | — | — |
| 2022-11-23 | $5.19 | $5.32 | 84,100 | — | — |
| 2022-11-22 | $5.06 | $5.18 | 132,200 | — | — |
| 2022-11-21 | $4.74 | $4.85 | 103,700 | — | — |
| 2022-11-18 | $4.96 | $5.08 | 60,100 | — | — |
| 2022-11-17 | $4.95 | $5.07 | 115,600 | — | — |
| 2022-11-16 | $4.94 | $5.06 | 89,700 | — | — |
| 2022-11-15 | $4.98 | $5.10 | 106,200 | — | — |
| 2022-11-14 | $5.22 | $5.35 | 106,700 | — | — |
| 2022-11-11 | $5.21 | $5.34 | 136,300 | — | — |
| 2022-11-10 | $5.21 | $5.34 | 319,900 | — | — |
| 2022-11-09 | $4.86 | $4.98 | 114,600 | — | — |
| 2022-11-08 | $4.94 | $5.06 | 252,900 | — | — |
| 2022-11-07 | $4.57 | $4.68 | 174,600 | — | — |
| 2022-11-04 | $4.71 | $4.82 | 191,800 | — | — |
| 2022-11-03 | $4.39 | $4.50 | 129,500 | — | — |
| 2022-11-02 | $4.48 | $4.59 | 163,300 | — | — |
| 2022-11-01 | $4.79 | $4.91 | 152,100 | — | — |
| 2022-10-31 | $4.59 | $4.70 | 91,100 | — | — |
| 2022-10-28 | $4.59 | $4.70 | 139,200 | — | — |
| 2022-10-27 | $4.58 | $4.69 | 171,100 | — | — |
| 2022-10-26 | $4.86 | $4.98 | 265,400 | — | — |
| 2022-10-25 | $4.75 | $4.87 | 248,400 | — | — |
| 2022-10-24 | $4.63 | $4.74 | 321,700 | — | — |
| 2022-10-21 | $4.67 | $4.78 | 796,000 | — | — |
| 2022-10-20 | $4.02 | $4.12 | 153,700 | — | — |
| 2022-10-19 | $3.91 | $4.00 | 93,300 | — | — |
| 2022-10-18 | $3.94 | $4.04 | 125,700 | — | — |
| 2022-10-17 | $3.93 | $4.03 | 179,800 | — | — |
| 2022-10-14 | $3.73 | $3.82 | 110,600 | — | — |
| 2022-10-13 | $3.93 | $4.03 | 78,600 | — | — |
| 2022-10-12 | $4.00 | $4.10 | 73,600 | — | — |
| 2022-10-11 | $3.84 | $3.93 | 137,900 | — | — |
| 2022-10-10 | $3.84 | $3.93 | 124,900 | — | — |
| 2022-10-07 | $3.95 | $4.05 | 190,100 | — | — |
| 2022-10-06 | $4.19 | $4.29 | 103,900 | — | — |
| 2022-10-05 | $4.20 | $4.30 | 137,900 | — | — |
| 2022-10-04 | $4.19 | $4.29 | 195,600 | — | — |
| 2022-10-03 | $4.27 | $4.37 | 245,300 | — | — |
| 2022-09-30 | $3.88 | $3.97 | 202,200 | — | — |
| 2022-09-29 | $3.71 | $3.80 | 91,200 | — | — |
| 2022-09-28 | $3.79 | $3.88 | 198,300 | — | — |
| 2022-09-27 | $3.45 | $3.53 | 131,400 | — | — |
| 2022-09-26 | $3.42 | $3.50 | 202,800 | — | — |
| 2022-09-23 | $3.59 | $3.68 | 298,900 | — | — |
| 2022-09-22 | $3.86 | $3.95 | 100,100 | — | — |
| 2022-09-21 | $3.88 | $3.97 | 129,800 | — | — |
| 2022-09-20 | $3.85 | $3.94 | 151,400 | — | — |
| 2022-09-19 | $3.93 | $4.03 | 181,300 | — | — |
| 2022-09-16 | $3.78 | $3.87 | 406,200 | — | — |
| 2022-09-15 | $3.90 | $3.99 | 234,300 | — | — |
| 2022-09-14 | $4.03 | $4.13 | 107,500 | — | — |
| 2022-09-13 | $3.98 | $4.08 | 156,500 | — | — |
| 2022-09-12 | $4.14 | $4.24 | 222,200 | — | — |
| 2022-09-09 | $4.21 | $4.31 | 137,000 | — | — |
| 2022-09-08 | $4.08 | $4.18 | 102,600 | — | — |
| 2022-09-07 | $4.12 | $4.22 | 145,600 | — | — |
| 2022-09-06 | $4.04 | $4.14 | 98,900 | — | — |
| 2022-09-02 | $4.03 | $4.13 | 115,400 | — | — |
| 2022-09-01 | $3.95 | $4.05 | 204,900 | — | — |
| 2022-08-31 | $4.13 | $4.23 | 127,600 | — | — |
| 2022-08-30 | $4.08 | $4.18 | 124,800 | — | — |
| 2022-08-29 | $4.07 | $4.17 | 224,100 | — | — |
| 2022-08-26 | $4.10 | $4.20 | 178,500 | — | — |
| 2022-08-25 | $4.29 | $4.39 | 99,600 | — | — |
| 2022-08-24 | $4.30 | $4.40 | 70,700 | — | — |
| 2022-08-23 | $4.21 | $4.31 | 103,700 | — | — |
| 2022-08-22 | $4.10 | $4.20 | 321,400 | — | — |
| 2022-08-19 | $4.17 | $4.27 | 187,500 | — | — |
| 2022-08-18 | $4.42 | $4.53 | 88,700 | — | — |
| 2022-08-17 | $4.40 | $4.51 | 175,400 | — | — |
| 2022-08-16 | $4.69 | $4.80 | 107,800 | — | — |
| 2022-08-15 | $4.77 | $4.89 | 137,000 | — | — |
| 2022-08-12 | $4.86 | $4.98 | 116,300 | — | — |
| 2022-08-11 | $4.71 | $4.82 | 106,900 | — | — |
| 2022-08-10 | $4.91 | $5.03 | 146,900 | — | — |
| 2022-08-09 | $5.04 | $5.16 | 138,300 | — | — |
| 2022-08-08 | $4.92 | $5.04 | 155,800 | — | — |
| 2022-08-05 | $4.90 | $5.02 | 108,600 | — | — |
| 2022-08-04 | $4.96 | $5.08 | 153,600 | — | — |
| 2022-08-03 | $4.65 | $4.76 | 136,200 | — | — |
| 2022-08-02 | $4.80 | $4.92 | 111,800 | — | — |
| 2022-08-01 | $5.03 | $5.15 | 105,700 | — | — |
| 2022-07-29 | $4.86 | $4.98 | 192,500 | — | — |
| 2022-07-28 | $5.07 | $5.19 | 193,700 | — | — |
| 2022-07-27 | $4.97 | $5.09 | 89,200 | — | — |
| 2022-07-26 | $4.68 | $4.79 | 96,000 | — | — |
| 2022-07-25 | $4.57 | $4.68 | 87,000 | — | — |
| 2022-07-22 | $4.54 | $4.65 | 238,400 | — | — |
| 2022-07-21 | $4.63 | $4.74 | 202,100 | — | — |
| 2022-07-20 | $4.25 | $4.35 | 156,300 | — | — |
| 2022-07-19 | $4.40 | $4.51 | 99,200 | — | — |
| 2022-07-18 | $4.42 | $4.53 | 122,000 | — | — |
| 2022-07-15 | $4.49 | $4.60 | 127,500 | — | — |
| 2022-07-14 | $4.50 | $4.61 | 163,400 | — | — |
| 2022-07-13 | $4.71 | $4.82 | 116,200 | — | — |
| 2022-07-12 | $4.48 | $4.59 | 101,500 | — | — |
| 2022-07-11 | $4.51 | $4.62 | 66,600 | — | — |
| 2022-07-08 | $4.62 | $4.73 | 49,300 | — | — |
| 2022-07-07 | $4.61 | $4.72 | 107,800 | — | — |
| 2022-07-06 | $4.47 | $4.58 | 165,100 | — | — |
| 2022-07-05 | $4.67 | $4.78 | 209,500 | — | — |
| 2022-07-01 | $4.90 | $5.02 | 109,100 | — | — |
| 2022-06-30 | $4.83 | $4.95 | 243,400 | — | — |
| 2022-06-29 | $4.94 | $5.06 | 95,400 | — | — |
| 2022-06-28 | $4.94 | $5.06 | 312,400 | — | — |
| 2022-06-27 | $5.30 | $5.43 | 98,900 | — | — |
| 2022-06-24 | $5.24 | $5.37 | 133,700 | — | — |
| 2022-06-23 | $5.06 | $5.18 | 147,700 | — | — |
| 2022-06-22 | $5.18 | $5.31 | 85,500 | — | — |
| 2022-06-21 | $5.30 | $5.43 | 124,000 | — | — |
| 2022-06-17 | $5.10 | $5.22 | 240,400 | — | — |
| 2022-06-16 | $5.45 | $5.58 | 229,300 | — | — |
| 2022-06-15 | $5.44 | $5.57 | 163,100 | — | — |
| 2022-06-14 | $5.19 | $5.32 | 173,600 | — | — |
| 2022-06-13 | $5.33 | $5.46 | 220,800 | — | — |
| 2022-06-10 | $5.73 | $5.87 | 153,600 | — | — |
| 2022-06-09 | $5.47 | $5.60 | 119,300 | — | — |
| 2022-06-08 | $5.54 | $5.67 | 96,100 | — | — |
| 2022-06-07 | $5.66 | $5.80 | 88,400 | — | — |
| 2022-06-06 | $5.69 | $5.83 | 213,700 | — | — |
| 2022-06-03 | $5.77 | $5.91 | 153,600 | — | — |
| 2022-06-02 | $6.12 | $6.27 | 401,800 | — | — |
| 2022-06-01 | $5.43 | $5.56 | 98,500 | — | — |
| 2022-05-31 | $5.43 | $5.56 | 124,800 | — | — |
| 2022-05-27 | $5.65 | $5.79 | 118,800 | — | — |
| 2022-05-26 | $5.45 | $5.58 | 132,500 | — | — |
| 2022-05-25 | $5.48 | $5.61 | 111,300 | — | — |
| 2022-05-24 | $5.61 | $5.75 | 169,900 | — | — |
| 2022-05-23 | $5.39 | $5.52 | 232,400 | — | — |
| 2022-05-20 | $5.43 | $5.56 | 164,900 | — | — |
| 2022-05-19 | $5.65 | $5.79 | 183,700 | — | — |
| 2022-05-18 | $5.40 | $5.53 | 162,800 | — | — |
| 2022-05-17 | $5.63 | $5.77 | 273,700 | — | — |
| 2022-05-16 | $5.46 | $5.59 | 323,900 | — | — |
| 2022-05-13 | $5.75 | $5.89 | 319,600 | — | — |
| 2022-05-12 | $5.30 | $5.43 | 476,500 | — | — |
| 2022-05-11 | $4.96 | $5.08 | 244,400 | — | — |
| 2022-05-10 | $4.93 | $5.05 | 430,800 | — | — |
| 2022-05-09 | $5.17 | $5.30 | 466,400 | — | — |
| 2022-05-06 | $5.45 | $5.58 | 152,900 | — | — |
| 2022-05-05 | $5.56 | $5.69 | 399,300 | — | — |
| 2022-05-04 | $6.10 | $6.25 | 228,600 | — | — |
| 2022-05-03 | $5.79 | $5.93 | 165,300 | — | — |
| 2022-05-02 | $5.67 | $5.81 | 261,000 | — | — |
| 2022-04-29 | $5.77 | $5.91 | 145,800 | — | — |
| 2022-04-28 | $6.03 | $6.18 | 518,100 | — | — |
| 2022-04-27 | $5.66 | $5.80 | 294,200 | — | — |
| 2022-04-26 | $5.82 | $5.96 | 231,200 | — | — |
| 2022-04-25 | $6.09 | $6.24 | 462,400 | — | — |
| 2022-04-22 | $6.46 | $6.62 | 286,100 | — | — |
| 2022-04-21 | $6.72 | $6.88 | 464,000 | — | — |
| 2022-04-20 | $6.84 | $7.01 | 152,300 | — | — |
| 2022-04-19 | $6.86 | $7.03 | 154,700 | — | — |
| 2022-04-18 | $6.96 | $7.13 | 238,600 | — | — |
| 2022-04-14 | $7.15 | $7.32 | 194,800 | — | — |
| 2022-04-13 | $7.06 | $7.23 | 223,400 | — | — |
| 2022-04-12 | $6.80 | $6.96 | 213,100 | — | — |
| 2022-04-11 | $6.84 | $7.01 | 205,700 | — | — |
| 2022-04-08 | $6.76 | $6.92 | 185,900 | — | — |
| 2022-04-07 | $6.94 | $7.11 | 176,600 | — | — |
| 2022-04-06 | $6.85 | $7.02 | 172,300 | — | — |
| 2022-04-05 | $6.95 | $7.12 | 237,100 | — | — |
| 2022-04-04 | $7.15 | $7.32 | 193,600 | — | — |
| 2022-04-01 | $7.26 | $7.44 | 150,300 | — | — |
| 2022-03-31 | $7.07 | $7.24 | 158,000 | — | — |
| 2022-03-30 | $7.21 | $7.38 | 145,200 | — | — |
| 2022-03-29 | $7.26 | $7.44 | 167,600 | — | — |
| 2022-03-28 | $7.13 | $7.30 | 353,100 | — | — |
| 2022-03-25 | $7.56 | $7.74 | 237,100 | — | — |
| 2022-03-24 | $7.73 | $7.92 | 153,800 | — | — |
| 2022-03-23 | $7.66 | $7.85 | 158,500 | — | — |
| 2022-03-22 | $7.45 | $7.63 | 193,300 | — | — |
| 2022-03-21 | $7.79 | $7.98 | 168,400 | — | — |
| 2022-03-18 | $7.59 | $7.77 | 254,600 | — | — |
| 2022-03-17 | $7.61 | $7.79 | 234,600 | — | — |
| 2022-03-16 | $7.47 | $7.65 | 210,200 | — | — |
| 2022-03-15 | $7.05 | $7.22 | 218,200 | — | — |
| 2022-03-14 | $6.94 | $7.11 | 326,100 | — | — |
| 2022-03-11 | $7.14 | $7.31 | 1,060,900 | — | — |
| 2022-03-10 | $7.56 | $7.74 | 254,600 | — | — |
| 2022-03-09 | $7.44 | $7.62 | 251,800 | — | — |
| 2022-03-08 | $7.68 | $7.87 | 566,600 | — | — |
| 2022-03-07 | $7.49 | $7.67 | 428,500 | — | — |
| 2022-03-04 | $7.29 | $7.47 | 266,000 | — | — |
| 2022-03-03 | $7.28 | $7.46 | 171,600 | — | — |
| 2022-03-02 | $7.16 | $7.33 | 257,600 | — | — |
| 2022-03-01 | $7.44 | $7.62 | 231,200 | — | — |
| 2022-02-28 | $6.88 | $7.05 | 165,200 | — | — |
| 2022-02-25 | $6.87 | $7.04 | 108,400 | — | — |
| 2022-02-24 | $6.82 | $6.99 | 261,700 | — | — |
| 2022-02-23 | $7.03 | $7.20 | 192,000 | — | — |
| 2022-02-22 | $6.79 | $6.95 | 169,600 | — | — |
| 2022-02-18 | $7.00 | $7.17 | 279,100 | — | — |
| 2022-02-17 | $7.41 | $7.59 | 223,100 | — | — |
| 2022-02-16 | $6.92 | $7.09 | 208,900 | — | — |
| 2022-02-15 | $7.02 | $7.19 | 175,300 | — | — |
| 2022-02-14 | $7.20 | $7.37 | 223,600 | — | — |
| 2022-02-11 | $7.00 | $7.17 | 298,600 | — | — |
| 2022-02-10 | $6.46 | $6.62 | 441,700 | — | — |
| 2022-02-09 | $6.35 | $6.50 | 139,600 | — | — |
| 2022-02-08 | $6.56 | $6.72 | 89,800 | — | — |
| 2022-02-07 | $6.45 | $6.61 | 178,200 | — | — |
| 2022-02-04 | $6.20 | $6.35 | 125,400 | — | — |
| 2022-02-03 | $6.18 | $6.33 | 182,900 | — | — |
| 2022-02-02 | $6.36 | $6.51 | 88,100 | — | — |
| 2022-02-01 | $6.38 | $6.53 | 155,900 | — | — |
| 2022-01-31 | $6.34 | $6.49 | 192,700 | — | — |
| 2022-01-28 | $6.22 | $6.37 | 231,800 | — | — |
| 2022-01-27 | $6.44 | $6.60 | 183,900 | — | — |
| 2022-01-26 | $6.77 | $6.93 | 180,800 | — | — |
| 2022-01-25 | $7.06 | $7.23 | 191,100 | — | — |
| 2022-01-24 | $6.77 | $6.93 | 252,900 | — | — |
| 2022-01-21 | $6.74 | $6.90 | 201,700 | — | — |
| 2022-01-20 | $7.15 | $7.32 | 232,300 | — | — |
| 2022-01-19 | $7.35 | $7.53 | 320,600 | — | — |
| 2022-01-18 | $6.64 | $6.80 | 117,700 | — | — |
| 2022-01-14 | $6.65 | $6.81 | 162,300 | — | — |
| 2022-01-13 | $6.84 | $7.01 | 139,500 | — | — |
| 2022-01-12 | $7.10 | $7.27 | 196,900 | — | — |
| 2022-01-11 | $6.90 | $7.07 | 172,600 | — | — |
| 2022-01-10 | $6.77 | $6.93 | 221,200 | — | — |
| 2022-01-07 | $6.45 | $6.61 | 146,200 | — | — |
| 2022-01-06 | $6.39 | $6.54 | 174,800 | — | — |
| 2022-01-05 | $6.57 | $6.73 | 148,100 | — | — |
| 2022-01-04 | $6.85 | $7.02 | 60,700 | — | — |
| 2022-01-03 | $6.93 | $7.10 | 72,500 | — | — |