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
- 2020-12-21 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 | $3.88 | $3.88 | 201,800 | — | — |
| 2022-12-29 | $3.76 | $3.76 | 225,200 | — | — |
| 2022-12-28 | $3.57 | $3.57 | 257,700 | — | — |
| 2022-12-27 | $3.69 | $3.69 | 156,000 | — | — |
| 2022-12-23 | $3.77 | $3.77 | 151,200 | — | — |
| 2022-12-22 | $3.81 | $3.81 | 241,000 | — | — |
| 2022-12-21 | $3.78 | $3.78 | 194,200 | — | — |
| 2022-12-20 | $3.74 | $3.74 | 176,600 | — | — |
| 2022-12-19 | $3.65 | $3.65 | 182,700 | — | — |
| 2022-12-16 | $3.65 | $3.65 | 540,600 | — | — |
| 2022-12-15 | $3.74 | $3.74 | 184,900 | — | — |
| 2022-12-14 | $3.87 | $3.87 | 219,300 | — | — |
| 2022-12-13 | $3.95 | $3.95 | 224,500 | — | — |
| 2022-12-12 | $4.10 | $4.10 | 141,300 | — | — |
| 2022-12-09 | $4.00 | $4.00 | 171,400 | — | — |
| 2022-12-08 | $4.10 | $4.10 | 207,000 | — | — |
| 2022-12-07 | $4.08 | $4.08 | 212,900 | — | — |
| 2022-12-06 | $4.08 | $4.08 | 208,800 | — | — |
| 2022-12-05 | $4.01 | $4.01 | 167,600 | — | — |
| 2022-12-02 | $4.14 | $4.14 | 118,700 | — | — |
| 2022-12-01 | $4.08 | $4.08 | 142,500 | — | — |
| 2022-11-30 | $4.18 | $4.18 | 386,000 | — | — |
| 2022-11-29 | $3.98 | $3.98 | 118,300 | — | — |
| 2022-11-28 | $3.99 | $3.99 | 168,100 | — | — |
| 2022-11-25 | $4.25 | $4.25 | 89,700 | — | — |
| 2022-11-23 | $4.26 | $4.26 | 181,800 | — | — |
| 2022-11-22 | $4.19 | $4.19 | 198,200 | — | — |
| 2022-11-21 | $4.08 | $4.08 | 153,600 | — | — |
| 2022-11-18 | $4.09 | $4.09 | 259,900 | — | — |
| 2022-11-17 | $4.21 | $4.21 | 246,700 | — | — |
| 2022-11-16 | $4.15 | $4.15 | 235,500 | — | — |
| 2022-11-15 | $4.25 | $4.25 | 237,900 | — | — |
| 2022-11-14 | $4.23 | $4.23 | 337,600 | — | — |
| 2022-11-11 | $4.07 | $4.07 | 428,400 | — | — |
| 2022-11-10 | $3.91 | $3.91 | 235,300 | — | — |
| 2022-11-09 | $3.71 | $3.71 | 392,400 | — | — |
| 2022-11-08 | $4.55 | $4.55 | 132,800 | — | — |
| 2022-11-07 | $4.65 | $4.65 | 178,900 | — | — |
| 2022-11-04 | $4.70 | $4.70 | 284,400 | — | — |
| 2022-11-03 | $4.55 | $4.55 | 146,000 | — | — |
| 2022-11-02 | $4.48 | $4.48 | 376,500 | — | — |
| 2022-11-01 | $4.70 | $4.70 | 276,700 | — | — |
| 2022-10-31 | $4.51 | $4.51 | 276,200 | — | — |
| 2022-10-28 | $4.43 | $4.43 | 262,300 | — | — |
| 2022-10-27 | $4.40 | $4.40 | 331,200 | — | — |
| 2022-10-26 | $4.23 | $4.23 | 204,100 | — | — |
| 2022-10-25 | $4.14 | $4.14 | 193,300 | — | — |
| 2022-10-24 | $4.01 | $4.01 | 120,100 | — | — |
| 2022-10-21 | $4.04 | $4.04 | 236,300 | — | — |
| 2022-10-20 | $3.91 | $3.91 | 209,300 | — | — |
| 2022-10-19 | $3.99 | $3.99 | 209,200 | — | — |
| 2022-10-18 | $3.94 | $3.94 | 283,600 | — | — |
| 2022-10-17 | $3.88 | $3.88 | 214,200 | — | — |
| 2022-10-14 | $3.43 | $3.43 | 357,000 | — | — |
| 2022-10-13 | $3.68 | $3.68 | 499,100 | — | — |
| 2022-10-12 | $3.70 | $3.70 | 187,000 | — | — |
| 2022-10-11 | $3.72 | $3.72 | 205,800 | — | — |
| 2022-10-10 | $3.80 | $3.80 | 169,600 | — | — |
| 2022-10-07 | $3.73 | $3.73 | 118,200 | — | — |
| 2022-10-06 | $3.68 | $3.68 | 109,900 | — | — |
| 2022-10-05 | $3.60 | $3.60 | 138,500 | — | — |
| 2022-10-04 | $3.73 | $3.73 | 162,700 | — | — |
| 2022-10-03 | $3.51 | $3.51 | 193,500 | — | — |
| 2022-09-30 | $3.49 | $3.49 | 642,800 | — | — |
| 2022-09-29 | $3.48 | $3.48 | 181,700 | — | — |
| 2022-09-28 | $3.60 | $3.60 | 265,300 | — | — |
| 2022-09-27 | $3.46 | $3.46 | 205,000 | — | — |
| 2022-09-26 | $3.39 | $3.39 | 243,500 | — | — |
| 2022-09-23 | $3.56 | $3.56 | 209,300 | — | — |
| 2022-09-22 | $3.62 | $3.62 | 296,400 | — | — |
| 2022-09-21 | $3.53 | $3.53 | 221,300 | — | — |
| 2022-09-20 | $3.51 | $3.51 | 225,400 | — | — |
| 2022-09-19 | $3.48 | $3.48 | 237,000 | — | — |
| 2022-09-16 | $3.39 | $3.39 | 615,400 | — | — |
| 2022-09-15 | $3.36 | $3.36 | 303,500 | — | — |
| 2022-09-14 | $3.48 | $3.48 | 251,900 | — | — |
| 2022-09-13 | $3.50 | $3.50 | 285,400 | — | — |
| 2022-09-12 | $3.63 | $3.63 | 248,500 | — | — |
| 2022-09-09 | $3.58 | $3.58 | 220,500 | — | — |
| 2022-09-08 | $3.44 | $3.44 | 244,100 | — | — |
| 2022-09-07 | $3.41 | $3.41 | 256,500 | — | — |
| 2022-09-06 | $3.39 | $3.39 | 218,400 | — | — |
| 2022-09-02 | $3.50 | $3.50 | 74,200 | — | — |
| 2022-09-01 | $3.52 | $3.52 | 404,000 | — | — |
| 2022-08-31 | $3.62 | $3.62 | 192,300 | — | — |
| 2022-08-30 | $3.62 | $3.62 | 233,600 | — | — |
| 2022-08-29 | $3.70 | $3.70 | 134,300 | — | — |
| 2022-08-26 | $3.72 | $3.72 | 184,700 | — | — |
| 2022-08-25 | $3.83 | $3.83 | 265,700 | — | — |
| 2022-08-24 | $3.61 | $3.61 | 199,900 | — | — |
| 2022-08-23 | $3.45 | $3.45 | 603,100 | — | — |
| 2022-08-22 | $3.97 | $3.97 | 183,800 | — | — |
| 2022-08-19 | $4.12 | $4.12 | 294,000 | — | — |
| 2022-08-18 | $4.26 | $4.26 | 241,100 | — | — |
| 2022-08-17 | $4.15 | $4.15 | 300,500 | — | — |
| 2022-08-16 | $4.18 | $4.18 | 393,000 | — | — |
| 2022-08-15 | $4.01 | $4.01 | 340,700 | — | — |
| 2022-08-12 | $4.16 | $4.16 | 385,700 | — | — |
| 2022-08-11 | $4.00 | $4.00 | 631,300 | — | — |
| 2022-08-10 | $3.96 | $3.96 | 593,500 | — | — |
| 2022-08-09 | $3.57 | $3.57 | 562,400 | — | — |
| 2022-08-08 | $3.73 | $3.73 | 468,100 | — | — |
| 2022-08-05 | $3.79 | $3.79 | 263,800 | — | — |
| 2022-08-04 | $3.74 | $3.74 | 427,100 | — | — |
| 2022-08-03 | $3.89 | $3.89 | 254,200 | — | — |
| 2022-08-02 | $3.97 | $3.97 | 240,600 | — | — |
| 2022-08-01 | $3.94 | $3.94 | 213,200 | — | — |
| 2022-07-29 | $4.02 | $4.02 | 256,900 | — | — |
| 2022-07-28 | $4.13 | $4.13 | 179,000 | — | — |
| 2022-07-27 | $4.05 | $4.05 | 215,500 | — | — |
| 2022-07-26 | $3.91 | $3.91 | 142,700 | — | — |
| 2022-07-25 | $3.93 | $3.93 | 203,300 | — | — |
| 2022-07-22 | $3.94 | $3.94 | 258,700 | — | — |
| 2022-07-21 | $4.07 | $4.07 | 183,900 | — | — |
| 2022-07-20 | $4.05 | $4.05 | 415,300 | — | — |
| 2022-07-19 | $4.03 | $4.03 | 290,300 | — | — |
| 2022-07-18 | $3.90 | $3.90 | 286,600 | — | — |
| 2022-07-15 | $3.92 | $3.92 | 388,800 | — | — |
| 2022-07-14 | $3.79 | $3.79 | 346,600 | — | — |
| 2022-07-13 | $3.97 | $3.97 | 353,400 | — | — |
| 2022-07-12 | $3.99 | $3.99 | 337,300 | — | — |
| 2022-07-11 | $3.99 | $3.99 | 663,000 | — | — |
| 2022-07-08 | $4.49 | $4.49 | 281,300 | — | — |
| 2022-07-07 | $4.52 | $4.52 | 370,100 | — | — |
| 2022-07-06 | $4.34 | $4.34 | 341,800 | — | — |
| 2022-07-05 | $4.40 | $4.40 | 588,000 | — | — |
| 2022-07-01 | $4.16 | $4.16 | 708,300 | — | — |
| 2022-06-30 | $4.28 | $4.28 | 1,042,300 | — | — |
| 2022-06-29 | $4.10 | $4.10 | 936,900 | — | — |
| 2022-06-28 | $4.37 | $4.37 | 654,200 | — | — |
| 2022-06-27 | $4.44 | $4.44 | 2,395,700 | — | — |
| 2022-06-24 | $5.42 | $5.42 | 9,340,000 | — | — |
| 2022-06-23 | $5.49 | $5.49 | 537,700 | — | — |
| 2022-06-22 | $5.51 | $5.51 | 705,300 | — | — |
| 2022-06-21 | $6.08 | $6.08 | 625,700 | — | — |
| 2022-06-17 | $6.02 | $6.02 | 1,052,900 | — | — |
| 2022-06-16 | $5.97 | $5.97 | 436,500 | — | — |
| 2022-06-15 | $6.00 | $6.00 | 548,500 | — | — |
| 2022-06-14 | $5.54 | $5.54 | 422,700 | — | — |
| 2022-06-13 | $5.23 | $5.23 | 531,300 | — | — |
| 2022-06-10 | $5.71 | $5.71 | 235,400 | — | — |
| 2022-06-09 | $6.03 | $6.03 | 420,300 | — | — |
| 2022-06-08 | $6.28 | $6.28 | 636,200 | — | — |
| 2022-06-07 | $5.88 | $5.88 | 645,900 | — | — |
| 2022-06-06 | $5.82 | $5.82 | 875,100 | — | — |
| 2022-06-03 | $6.08 | $6.08 | 641,500 | — | — |
| 2022-06-02 | $6.45 | $6.45 | 446,800 | — | — |
| 2022-06-01 | $6.48 | $6.48 | 797,300 | — | — |
| 2022-05-31 | $6.27 | $6.27 | 2,004,600 | — | — |
| 2022-05-27 | $5.80 | $5.80 | 508,800 | — | — |
| 2022-05-26 | $5.75 | $5.75 | 404,700 | — | — |
| 2022-05-25 | $6.02 | $6.02 | 544,400 | — | — |
| 2022-05-24 | $5.73 | $5.73 | 503,300 | — | — |
| 2022-05-23 | $5.62 | $5.62 | 307,500 | — | — |
| 2022-05-20 | $5.36 | $5.36 | 310,600 | — | — |
| 2022-05-19 | $5.36 | $5.36 | 450,800 | — | — |
| 2022-05-18 | $5.02 | $5.02 | 590,500 | — | — |
| 2022-05-17 | $5.45 | $5.45 | 541,100 | — | — |
| 2022-05-16 | $5.33 | $5.33 | 466,900 | — | — |
| 2022-05-13 | $4.99 | $4.99 | 638,600 | — | — |
| 2022-05-12 | $4.64 | $4.64 | 515,800 | — | — |
| 2022-05-11 | $4.37 | $4.37 | 438,800 | — | — |
| 2022-05-10 | $4.13 | $4.13 | 1,022,400 | — | — |
| 2022-05-09 | $4.20 | $4.20 | 902,700 | — | — |
| 2022-05-06 | $4.77 | $4.77 | 594,400 | — | — |
| 2022-05-05 | $5.77 | $5.77 | 359,500 | — | — |
| 2022-05-04 | $5.75 | $5.75 | 506,600 | — | — |
| 2022-05-03 | $6.01 | $6.01 | 515,600 | — | — |
| 2022-05-02 | $5.98 | $5.98 | 403,800 | — | — |
| 2022-04-29 | $5.79 | $5.79 | 255,200 | — | — |
| 2022-04-28 | $5.70 | $5.70 | 365,900 | — | — |
| 2022-04-27 | $5.50 | $5.50 | 282,800 | — | — |
| 2022-04-26 | $5.50 | $5.50 | 320,400 | — | — |
| 2022-04-25 | $5.73 | $5.73 | 373,200 | — | — |
| 2022-04-22 | $5.40 | $5.40 | 252,900 | — | — |
| 2022-04-21 | $5.57 | $5.57 | 314,900 | — | — |
| 2022-04-20 | $5.77 | $5.77 | 555,500 | — | — |
| 2022-04-19 | $5.75 | $5.75 | 323,800 | — | — |
| 2022-04-18 | $5.64 | $5.64 | 262,800 | — | — |
| 2022-04-14 | $5.57 | $5.57 | 351,300 | — | — |
| 2022-04-13 | $5.49 | $5.49 | 453,900 | — | — |
| 2022-04-12 | $5.22 | $5.22 | 365,200 | — | — |
| 2022-04-11 | $4.98 | $4.98 | 201,800 | — | — |
| 2022-04-08 | $5.06 | $5.06 | 302,700 | — | — |
| 2022-04-07 | $4.97 | $4.97 | 293,100 | — | — |
| 2022-04-06 | $4.84 | $4.84 | 234,600 | — | — |
| 2022-04-05 | $4.84 | $4.84 | 368,800 | — | — |
| 2022-04-04 | $5.06 | $5.06 | 284,900 | — | — |
| 2022-04-01 | $4.89 | $4.89 | 403,900 | — | — |
| 2022-03-31 | $4.85 | $4.85 | 219,300 | — | — |
| 2022-03-30 | $4.78 | $4.78 | 196,000 | — | — |
| 2022-03-29 | $4.67 | $4.67 | 264,800 | — | — |
| 2022-03-28 | $4.64 | $4.64 | 406,400 | — | — |
| 2022-03-25 | $4.37 | $4.37 | 532,700 | — | — |
| 2022-03-24 | $4.53 | $4.53 | 443,800 | — | — |
| 2022-03-23 | $4.66 | $4.66 | 234,500 | — | — |
| 2022-03-22 | $4.71 | $4.71 | 658,900 | — | — |
| 2022-03-21 | $4.57 | $4.57 | 774,400 | — | — |
| 2022-03-18 | $4.45 | $4.45 | 789,700 | — | — |
| 2022-03-17 | $4.60 | $4.60 | 954,800 | — | — |
| 2022-03-16 | $4.26 | $4.26 | 836,200 | — | — |
| 2022-03-15 | $3.94 | $3.94 | 319,800 | — | — |
| 2022-03-14 | $4.06 | $4.06 | 440,800 | — | — |
| 2022-03-11 | $4.04 | $4.04 | 312,900 | — | — |
| 2022-03-10 | $4.04 | $4.04 | 257,000 | — | — |
| 2022-03-09 | $4.07 | $4.07 | 310,800 | — | — |
| 2022-03-08 | $3.87 | $3.87 | 303,500 | — | — |
| 2022-03-07 | $3.84 | $3.84 | 513,700 | — | — |
| 2022-03-04 | $3.74 | $3.74 | 272,500 | — | — |
| 2022-03-03 | $3.85 | $3.85 | 364,800 | — | — |
| 2022-03-02 | $4.02 | $4.02 | 303,100 | — | — |
| 2022-03-01 | $3.90 | $3.90 | 1,126,600 | — | — |
| 2022-02-28 | $4.56 | $4.56 | 346,900 | — | — |
| 2022-02-25 | $4.86 | $4.86 | 548,600 | — | — |
| 2022-02-24 | $5.10 | $5.10 | 282,200 | — | — |
| 2022-02-23 | $4.98 | $4.98 | 226,500 | — | — |
| 2022-02-22 | $5.09 | $5.09 | 312,600 | — | — |
| 2022-02-18 | $4.93 | $4.93 | 273,300 | — | — |
| 2022-02-17 | $4.93 | $4.93 | 266,900 | — | — |
| 2022-02-16 | $5.00 | $5.00 | 720,000 | — | — |
| 2022-02-15 | $4.97 | $4.97 | 735,000 | — | — |
| 2022-02-14 | $4.69 | $4.69 | 332,700 | — | — |
| 2022-02-11 | $4.81 | $4.81 | 443,200 | — | — |
| 2022-02-10 | $4.69 | $4.69 | 676,500 | — | — |
| 2022-02-09 | $4.72 | $4.72 | 385,700 | — | — |
| 2022-02-08 | $4.79 | $4.79 | 419,900 | — | — |
| 2022-02-07 | $4.61 | $4.61 | 218,000 | — | — |
| 2022-02-04 | $4.66 | $4.66 | 483,100 | — | — |
| 2022-02-03 | $4.15 | $4.15 | 427,000 | — | — |
| 2022-02-02 | $4.22 | $4.22 | 409,100 | — | — |
| 2022-02-01 | $4.44 | $4.44 | 433,100 | — | — |
| 2022-01-31 | $4.64 | $4.64 | 1,204,900 | — | — |
| 2022-01-28 | $4.12 | $4.12 | 310,500 | — | — |
| 2022-01-27 | $4.05 | $4.05 | 292,400 | — | — |
| 2022-01-26 | $4.14 | $4.14 | 276,800 | — | — |
| 2022-01-25 | $4.11 | $4.11 | 491,000 | — | — |
| 2022-01-24 | $3.81 | $3.81 | 871,800 | — | — |
| 2022-01-21 | $4.13 | $4.13 | 538,200 | — | — |
| 2022-01-20 | $4.54 | $4.54 | 368,000 | — | — |
| 2022-01-19 | $4.58 | $4.58 | 288,800 | — | — |
| 2022-01-18 | $4.52 | $4.52 | 561,400 | — | — |
| 2022-01-14 | $4.46 | $4.46 | 269,900 | — | — |
| 2022-01-13 | $4.21 | $4.21 | 125,200 | — | — |
| 2022-01-12 | $4.35 | $4.35 | 240,900 | — | — |
| 2022-01-11 | $4.54 | $4.54 | 452,800 | — | — |
| 2022-01-10 | $4.20 | $4.20 | 361,100 | — | — |
| 2022-01-07 | $3.99 | $3.99 | 188,600 | — | — |
| 2022-01-06 | $4.06 | $4.06 | 179,400 | — | — |
| 2022-01-05 | $4.12 | $4.12 | 296,600 | — | — |
| 2022-01-04 | $4.24 | $4.24 | 126,300 | — | — |
| 2022-01-03 | $4.29 | $4.29 | 273,100 | — | — |