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
- 2015-06-16 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 | $4.94 | $4.94 | 558,000 | — | — |
| 2022-12-29 | $4.86 | $4.86 | 581,900 | — | — |
| 2022-12-28 | $4.72 | $4.72 | 705,500 | — | — |
| 2022-12-27 | $4.94 | $4.94 | 909,000 | — | — |
| 2022-12-23 | $4.71 | $4.71 | 489,900 | — | — |
| 2022-12-22 | $4.56 | $4.56 | 739,700 | — | — |
| 2022-12-21 | $4.72 | $4.72 | 711,800 | — | — |
| 2022-12-20 | $4.40 | $4.40 | 1,202,400 | — | — |
| 2022-12-19 | $4.13 | $4.13 | 760,300 | — | — |
| 2022-12-16 | $4.45 | $4.45 | 1,861,500 | — | — |
| 2022-12-15 | $4.43 | $4.43 | 750,200 | — | — |
| 2022-12-14 | $4.53 | $4.53 | 708,600 | — | — |
| 2022-12-13 | $4.63 | $4.63 | 253,000 | — | — |
| 2022-12-12 | $4.56 | $4.56 | 428,700 | — | — |
| 2022-12-09 | $4.47 | $4.47 | 847,600 | — | — |
| 2022-12-08 | $4.63 | $4.63 | 406,500 | — | — |
| 2022-12-07 | $4.62 | $4.62 | 498,400 | — | — |
| 2022-12-06 | $4.93 | $4.93 | 515,300 | — | — |
| 2022-12-05 | $4.94 | $4.94 | 563,700 | — | — |
| 2022-12-02 | $5.20 | $5.20 | 274,900 | — | — |
| 2022-12-01 | $5.29 | $5.29 | 296,100 | — | — |
| 2022-11-30 | $5.43 | $5.43 | 541,200 | — | — |
| 2022-11-29 | $5.38 | $5.38 | 316,100 | — | — |
| 2022-11-28 | $5.46 | $5.46 | 402,100 | — | — |
| 2022-11-25 | $5.74 | $5.74 | 263,900 | — | — |
| 2022-11-23 | $5.58 | $5.58 | 362,900 | — | — |
| 2022-11-22 | $5.50 | $5.50 | 341,700 | — | — |
| 2022-11-21 | $5.35 | $5.35 | 1,049,900 | — | — |
| 2022-11-18 | $5.56 | $5.56 | 718,600 | — | — |
| 2022-11-17 | $5.83 | $5.83 | 681,000 | — | — |
| 2022-11-16 | $5.93 | $5.93 | 758,600 | — | — |
| 2022-11-15 | $5.96 | $5.96 | 609,100 | — | — |
| 2022-11-14 | $6.01 | $6.01 | 973,200 | — | — |
| 2022-11-11 | $6.61 | $6.61 | 541,100 | — | — |
| 2022-11-10 | $6.40 | $6.40 | 513,200 | — | — |
| 2022-11-09 | $6.34 | $6.34 | 737,700 | — | — |
| 2022-11-08 | $7.05 | $7.05 | 254,900 | — | — |
| 2022-11-07 | $7.15 | $7.15 | 277,100 | — | — |
| 2022-11-04 | $7.22 | $7.22 | 341,100 | — | — |
| 2022-11-03 | $7.11 | $7.11 | 409,700 | — | — |
| 2022-11-02 | $7.00 | $7.00 | 401,500 | — | — |
| 2022-11-01 | $6.82 | $6.82 | 615,400 | — | — |
| 2022-10-31 | $7.00 | $7.00 | 498,400 | — | — |
| 2022-10-28 | $6.92 | $6.92 | 305,000 | — | — |
| 2022-10-27 | $6.86 | $6.86 | 546,300 | — | — |
| 2022-10-26 | $6.76 | $6.76 | 830,200 | — | — |
| 2022-10-25 | $6.35 | $6.35 | 407,800 | — | — |
| 2022-10-24 | $6.23 | $6.23 | 415,000 | — | — |
| 2022-10-21 | $6.42 | $6.42 | 366,700 | — | — |
| 2022-10-20 | $6.27 | $6.27 | 408,500 | — | — |
| 2022-10-19 | $6.40 | $6.40 | 538,000 | — | — |
| 2022-10-18 | $6.30 | $6.30 | 702,500 | — | — |
| 2022-10-17 | $6.09 | $6.09 | 542,200 | — | — |
| 2022-10-14 | $5.93 | $5.93 | 497,300 | — | — |
| 2022-10-13 | $6.12 | $6.12 | 404,500 | — | — |
| 2022-10-12 | $5.78 | $5.78 | 354,500 | — | — |
| 2022-10-11 | $6.00 | $6.00 | 310,200 | — | — |
| 2022-10-10 | $5.98 | $5.98 | 320,400 | — | — |
| 2022-10-07 | $6.46 | $6.46 | 360,000 | — | — |
| 2022-10-06 | $6.41 | $6.41 | 225,100 | — | — |
| 2022-10-05 | $6.55 | $6.55 | 290,200 | — | — |
| 2022-10-04 | $6.51 | $6.51 | 450,200 | — | — |
| 2022-10-03 | $6.42 | $6.42 | 616,800 | — | — |
| 2022-09-30 | $6.02 | $6.02 | 571,200 | — | — |
| 2022-09-29 | $6.19 | $6.19 | 502,300 | — | — |
| 2022-09-28 | $6.39 | $6.39 | 618,300 | — | — |
| 2022-09-27 | $5.99 | $5.99 | 478,800 | — | — |
| 2022-09-26 | $5.93 | $5.93 | 976,200 | — | — |
| 2022-09-23 | $6.44 | $6.44 | 1,129,300 | — | — |
| 2022-09-22 | $6.70 | $6.70 | 486,800 | — | — |
| 2022-09-21 | $6.87 | $6.87 | 812,700 | — | — |
| 2022-09-20 | $6.66 | $6.66 | 737,700 | — | — |
| 2022-09-19 | $6.60 | $6.60 | 859,400 | — | — |
| 2022-09-16 | $6.53 | $6.53 | 1,560,600 | — | — |
| 2022-09-15 | $7.00 | $7.00 | 1,149,400 | — | — |
| 2022-09-14 | $6.89 | $6.89 | 466,500 | — | — |
| 2022-09-13 | $6.62 | $6.62 | 766,700 | — | — |
| 2022-09-12 | $7.25 | $7.25 | 599,400 | — | — |
| 2022-09-09 | $6.83 | $6.83 | 526,100 | — | — |
| 2022-09-08 | $6.90 | $6.90 | 476,400 | — | — |
| 2022-09-07 | $6.91 | $6.91 | 453,300 | — | — |
| 2022-09-06 | $6.98 | $6.98 | 400,500 | — | — |
| 2022-09-02 | $7.07 | $7.07 | 359,900 | — | — |
| 2022-09-01 | $6.77 | $6.77 | 472,700 | — | — |
| 2022-08-31 | $7.37 | $7.37 | 795,800 | — | — |
| 2022-08-30 | $7.34 | $7.34 | 560,300 | — | — |
| 2022-08-29 | $8.03 | $8.03 | 780,700 | — | — |
| 2022-08-26 | $8.50 | $8.50 | 682,400 | — | — |
| 2022-08-25 | $8.38 | $8.38 | 338,900 | — | — |
| 2022-08-24 | $8.35 | $8.35 | 422,400 | — | — |
| 2022-08-23 | $8.48 | $8.48 | 824,800 | — | — |
| 2022-08-22 | $8.31 | $8.31 | 907,300 | — | — |
| 2022-08-19 | $8.19 | $8.19 | 990,500 | — | — |
| 2022-08-18 | $8.66 | $8.66 | 767,500 | — | — |
| 2022-08-17 | $8.58 | $8.58 | 665,400 | — | — |
| 2022-08-16 | $8.41 | $8.41 | 944,300 | — | — |
| 2022-08-15 | $7.68 | $7.68 | 717,300 | — | — |
| 2022-08-12 | $8.13 | $8.13 | 855,900 | — | — |
| 2022-08-11 | $8.16 | $8.16 | 837,600 | — | — |
| 2022-08-10 | $7.87 | $7.87 | 741,100 | — | — |
| 2022-08-09 | $7.51 | $7.51 | 575,700 | — | — |
| 2022-08-08 | $7.53 | $7.53 | 592,000 | — | — |
| 2022-08-05 | $7.70 | $7.70 | 751,000 | — | — |
| 2022-08-04 | $7.16 | $7.16 | 563,900 | — | — |
| 2022-08-03 | $7.45 | $7.45 | 521,400 | — | — |
| 2022-08-02 | $7.46 | $7.46 | 652,600 | — | — |
| 2022-08-01 | $7.11 | $7.11 | 651,500 | — | — |
| 2022-07-29 | $7.07 | $7.07 | 733,400 | — | — |
| 2022-07-28 | $6.94 | $6.94 | 1,111,800 | — | — |
| 2022-07-27 | $6.33 | $6.33 | 1,142,300 | — | — |
| 2022-07-26 | $5.56 | $5.56 | 557,100 | — | — |
| 2022-07-25 | $5.37 | $5.37 | 413,600 | — | — |
| 2022-07-22 | $4.84 | $4.84 | 273,100 | — | — |
| 2022-07-21 | $4.92 | $4.92 | 309,700 | — | — |
| 2022-07-20 | $5.06 | $5.06 | 284,500 | — | — |
| 2022-07-19 | $5.07 | $5.07 | 255,700 | — | — |
| 2022-07-18 | $4.92 | $4.92 | 248,900 | — | — |
| 2022-07-15 | $4.75 | $4.75 | 284,000 | — | — |
| 2022-07-14 | $4.55 | $4.55 | 579,600 | — | — |
| 2022-07-13 | $4.68 | $4.68 | 325,900 | — | — |
| 2022-07-12 | $4.59 | $4.59 | 661,300 | — | — |
| 2022-07-11 | $5.07 | $5.07 | 444,300 | — | — |
| 2022-07-08 | $5.16 | $5.16 | 438,200 | — | — |
| 2022-07-07 | $5.06 | $5.06 | 692,000 | — | — |
| 2022-07-06 | $4.67 | $4.67 | 656,600 | — | — |
| 2022-07-05 | $4.62 | $4.62 | 674,500 | — | — |
| 2022-07-01 | $4.42 | $4.42 | 618,400 | — | — |
| 2022-06-30 | $4.44 | $4.44 | 790,100 | — | — |
| 2022-06-29 | $4.49 | $4.49 | 540,600 | — | — |
| 2022-06-28 | $4.69 | $4.69 | 570,600 | — | — |
| 2022-06-27 | $4.74 | $4.74 | 962,900 | — | — |
| 2022-06-24 | $4.56 | $4.56 | 4,771,400 | — | — |
| 2022-06-23 | $4.78 | $4.78 | 861,600 | — | — |
| 2022-06-22 | $4.96 | $4.96 | 1,204,200 | — | — |
| 2022-06-21 | $5.41 | $5.41 | 860,600 | — | — |
| 2022-06-17 | $5.15 | $5.15 | 1,416,300 | — | — |
| 2022-06-16 | $5.54 | $5.54 | 885,400 | — | — |
| 2022-06-15 | $5.76 | $5.76 | 707,700 | — | — |
| 2022-06-14 | $5.69 | $5.69 | 623,900 | — | — |
| 2022-06-13 | $5.64 | $5.64 | 1,066,400 | — | — |
| 2022-06-10 | $6.22 | $6.22 | 1,176,800 | — | — |
| 2022-06-09 | $6.23 | $6.23 | 1,664,500 | — | — |
| 2022-06-08 | $7.15 | $7.15 | 1,302,600 | — | — |
| 2022-06-07 | $7.11 | $7.11 | 1,027,900 | — | — |
| 2022-06-06 | $7.15 | $7.15 | 1,014,500 | — | — |
| 2022-06-03 | $7.05 | $7.05 | 955,800 | — | — |
| 2022-06-02 | $7.15 | $7.15 | 1,511,600 | — | — |
| 2022-06-01 | $7.57 | $7.57 | 1,035,100 | — | — |
| 2022-05-31 | $7.16 | $7.16 | 2,138,900 | — | — |
| 2022-05-27 | $7.79 | $7.79 | 1,226,900 | — | — |
| 2022-05-26 | $7.40 | $7.40 | 925,800 | — | — |
| 2022-05-25 | $7.41 | $7.41 | 2,076,100 | — | — |
| 2022-05-24 | $6.75 | $6.75 | 517,000 | — | — |
| 2022-05-23 | $6.85 | $6.85 | 789,800 | — | — |
| 2022-05-20 | $6.57 | $6.57 | 492,700 | — | — |
| 2022-05-19 | $6.68 | $6.68 | 1,270,900 | — | — |
| 2022-05-18 | $6.96 | $6.96 | 861,000 | — | — |
| 2022-05-17 | $7.22 | $7.22 | 1,464,900 | — | — |
| 2022-05-16 | $6.66 | $6.66 | 1,007,400 | — | — |
| 2022-05-13 | $6.09 | $6.09 | 1,230,800 | — | — |
| 2022-05-12 | $5.30 | $5.30 | 1,021,900 | — | — |
| 2022-05-11 | $5.31 | $5.31 | 771,500 | — | — |
| 2022-05-10 | $5.19 | $5.19 | 985,000 | — | — |
| 2022-05-09 | $5.20 | $5.20 | 1,230,700 | — | — |
| 2022-05-06 | $6.29 | $6.29 | 1,231,900 | — | — |
| 2022-05-05 | $6.77 | $6.77 | 989,900 | — | — |
| 2022-05-04 | $6.46 | $6.46 | 776,500 | — | — |
| 2022-05-03 | $6.31 | $6.31 | 1,282,300 | — | — |
| 2022-05-02 | $6.17 | $6.17 | 2,168,600 | — | — |
| 2022-04-29 | $5.59 | $5.59 | 777,400 | — | — |
| 2022-04-28 | $6.22 | $6.22 | 1,361,500 | — | — |
| 2022-04-27 | $5.91 | $5.91 | 927,700 | — | — |
| 2022-04-26 | $5.66 | $5.66 | 1,830,700 | — | — |
| 2022-04-25 | $6.06 | $6.06 | 1,133,500 | — | — |
| 2022-04-22 | $6.10 | $6.10 | 921,000 | — | — |
| 2022-04-21 | $6.44 | $6.44 | 1,318,600 | — | — |
| 2022-04-20 | $6.98 | $6.98 | 1,128,100 | — | — |
| 2022-04-19 | $6.95 | $6.95 | 1,530,000 | — | — |
| 2022-04-18 | $6.75 | $6.75 | 2,438,100 | — | — |
| 2022-04-14 | $7.37 | $7.37 | 3,413,000 | — | — |
| 2022-04-13 | $6.17 | $6.17 | 1,799,400 | — | — |
| 2022-04-12 | $6.53 | $6.53 | 1,775,900 | — | — |
| 2022-04-11 | $6.22 | $6.22 | 1,204,500 | — | — |
| 2022-04-08 | $6.21 | $6.21 | 1,280,500 | — | — |
| 2022-04-07 | $6.21 | $6.21 | 2,128,100 | — | — |
| 2022-04-06 | $6.10 | $6.10 | 13,286,200 | — | — |
| 2022-04-05 | $5.98 | $5.98 | 930,800 | — | — |
| 2022-04-04 | $6.17 | $6.17 | 1,814,800 | — | — |
| 2022-04-01 | $6.94 | $6.94 | 3,595,900 | — | — |
| 2022-03-31 | $6.62 | $6.62 | 3,923,800 | — | — |
| 2022-03-30 | $6.09 | $6.09 | 2,485,200 | — | — |
| 2022-03-29 | $6.21 | $6.21 | 1,935,000 | — | — |
| 2022-03-28 | $6.10 | $6.10 | 4,866,300 | — | — |
| 2022-03-25 | $6.36 | $6.36 | 17,250,700 | — | — |
| 2022-03-24 | $4.81 | $4.81 | 2,623,500 | — | — |
| 2022-03-23 | $4.09 | $4.09 | 479,000 | — | — |
| 2022-03-22 | $3.88 | $3.88 | 287,400 | — | — |
| 2022-03-21 | $3.81 | $3.81 | 454,000 | — | — |
| 2022-03-18 | $3.58 | $3.58 | 343,400 | — | — |
| 2022-03-17 | $3.69 | $3.69 | 295,500 | — | — |
| 2022-03-16 | $3.41 | $3.41 | 322,600 | — | — |
| 2022-03-15 | $3.31 | $3.31 | 310,100 | — | — |
| 2022-03-14 | $3.31 | $3.31 | 426,900 | — | — |
| 2022-03-11 | $3.86 | $3.86 | 295,500 | — | — |
| 2022-03-10 | $3.91 | $3.91 | 369,100 | — | — |
| 2022-03-09 | $3.84 | $3.84 | 829,300 | — | — |
| 2022-03-08 | $3.91 | $3.91 | 1,181,900 | — | — |
| 2022-03-07 | $3.77 | $3.77 | 1,167,700 | — | — |
| 2022-03-04 | $3.65 | $3.65 | 1,263,000 | — | — |
| 2022-03-03 | $3.32 | $3.32 | 679,000 | — | — |
| 2022-03-02 | $3.52 | $3.52 | 713,700 | — | — |
| 2022-03-01 | $3.33 | $3.33 | 1,230,800 | — | — |
| 2022-02-28 | $3.39 | $3.39 | 1,523,000 | — | — |
| 2022-02-25 | $2.80 | $2.80 | 405,700 | — | — |
| 2022-02-24 | $2.82 | $2.82 | 939,300 | — | — |
| 2022-02-23 | $2.60 | $2.60 | 674,700 | — | — |
| 2022-02-22 | $2.50 | $2.50 | 482,800 | — | — |
| 2022-02-18 | $2.32 | $2.32 | 343,900 | — | — |
| 2022-02-17 | $2.45 | $2.45 | 398,400 | — | — |
| 2022-02-16 | $2.40 | $2.40 | 434,300 | — | — |
| 2022-02-15 | $2.16 | $2.16 | 223,600 | — | — |
| 2022-02-14 | $2.10 | $2.10 | 103,400 | — | — |
| 2022-02-11 | $2.17 | $2.17 | 91,900 | — | — |
| 2022-02-10 | $2.17 | $2.17 | 166,000 | — | — |
| 2022-02-09 | $2.13 | $2.13 | 467,800 | — | — |
| 2022-02-08 | $2.18 | $2.18 | 107,500 | — | — |
| 2022-02-07 | $2.22 | $2.22 | 128,000 | — | — |
| 2022-02-04 | $2.30 | $2.30 | 257,600 | — | — |
| 2022-02-03 | $2.11 | $2.11 | 275,400 | — | — |
| 2022-02-02 | $2.20 | $2.20 | 217,500 | — | — |
| 2022-02-01 | $2.31 | $2.31 | 290,400 | — | — |
| 2022-01-31 | $2.21 | $2.21 | 186,600 | — | — |
| 2022-01-28 | $2.18 | $2.18 | 182,200 | — | — |
| 2022-01-27 | $2.17 | $2.17 | 194,900 | — | — |
| 2022-01-26 | $2.30 | $2.30 | 137,300 | — | — |
| 2022-01-25 | $2.35 | $2.35 | 160,800 | — | — |
| 2022-01-24 | $2.41 | $2.41 | 356,000 | — | — |
| 2022-01-21 | $2.39 | $2.39 | 310,900 | — | — |
| 2022-01-20 | $2.43 | $2.43 | 223,900 | — | — |
| 2022-01-19 | $2.46 | $2.46 | 368,400 | — | — |
| 2022-01-18 | $2.63 | $2.63 | 251,000 | — | — |
| 2022-01-14 | $2.58 | $2.58 | 241,000 | — | — |
| 2022-01-13 | $2.48 | $2.48 | 516,600 | — | — |
| 2022-01-12 | $2.75 | $2.75 | 398,500 | — | — |
| 2022-01-11 | $2.62 | $2.62 | 240,200 | — | — |
| 2022-01-10 | $2.51 | $2.51 | 400,700 | — | — |
| 2022-01-07 | $2.65 | $2.65 | 270,700 | — | — |
| 2022-01-06 | $2.77 | $2.77 | 229,200 | — | — |
| 2022-01-05 | $2.91 | $2.91 | 423,300 | — | — |
| 2022-01-04 | $2.91 | $2.91 | 295,600 | — | — |
| 2022-01-03 | $3.00 | $3.00 | 481,000 | — | — |