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
- 2020-09-14 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 | $4.04 | $4.04 | 174,600 | — | — |
| 2022-12-29 | $3.91 | $3.91 | 171,200 | — | — |
| 2022-12-28 | $3.95 | $3.95 | 167,800 | — | — |
| 2022-12-27 | $4.09 | $4.09 | 143,400 | — | — |
| 2022-12-23 | $3.94 | $3.94 | 346,800 | — | — |
| 2022-12-22 | $3.77 | $3.77 | 186,100 | — | — |
| 2022-12-21 | $3.88 | $3.88 | 172,500 | — | — |
| 2022-12-20 | $3.78 | $3.78 | 223,900 | — | — |
| 2022-12-19 | $3.78 | $3.78 | 182,500 | — | — |
| 2022-12-16 | $3.92 | $3.92 | 189,100 | — | — |
| 2022-12-15 | $3.95 | $3.95 | 176,900 | — | — |
| 2022-12-14 | $4.01 | $4.01 | 198,600 | — | — |
| 2022-12-13 | $4.04 | $4.04 | 313,900 | — | — |
| 2022-12-12 | $4.06 | $4.06 | 176,300 | — | — |
| 2022-12-09 | $4.05 | $4.05 | 266,100 | — | — |
| 2022-12-08 | $4.09 | $4.09 | 757,400 | — | — |
| 2022-12-07 | $4.52 | $4.52 | 257,100 | — | — |
| 2022-12-06 | $4.56 | $4.56 | 228,300 | — | — |
| 2022-12-05 | $4.79 | $4.79 | 551,100 | — | — |
| 2022-12-02 | $4.84 | $4.84 | 218,100 | — | — |
| 2022-12-01 | $4.59 | $4.59 | 216,500 | — | — |
| 2022-11-30 | $4.42 | $4.42 | 324,200 | — | — |
| 2022-11-29 | $4.48 | $4.48 | 240,800 | — | — |
| 2022-11-28 | $4.23 | $4.23 | 733,700 | — | — |
| 2022-11-25 | $3.65 | $3.65 | 45,900 | — | — |
| 2022-11-23 | $3.78 | $3.78 | 108,500 | — | — |
| 2022-11-22 | $3.74 | $3.74 | 100,800 | — | — |
| 2022-11-21 | $3.56 | $3.56 | 100,800 | — | — |
| 2022-11-18 | $3.60 | $3.60 | 41,800 | — | — |
| 2022-11-17 | $3.59 | $3.59 | 96,000 | — | — |
| 2022-11-16 | $3.68 | $3.68 | 125,700 | — | — |
| 2022-11-15 | $3.62 | $3.62 | 123,300 | — | — |
| 2022-11-14 | $3.71 | $3.71 | 101,700 | — | — |
| 2022-11-11 | $3.80 | $3.80 | 183,800 | — | — |
| 2022-11-10 | $3.81 | $3.81 | 262,600 | — | — |
| 2022-11-09 | $3.46 | $3.46 | 159,500 | — | — |
| 2022-11-08 | $3.69 | $3.69 | 243,500 | — | — |
| 2022-11-07 | $3.69 | $3.69 | 76,000 | — | — |
| 2022-11-04 | $3.68 | $3.68 | 132,900 | — | — |
| 2022-11-03 | $3.50 | $3.50 | 82,500 | — | — |
| 2022-11-02 | $3.40 | $3.40 | 137,400 | — | — |
| 2022-11-01 | $3.66 | $3.66 | 68,600 | — | — |
| 2022-10-31 | $3.60 | $3.60 | 97,800 | — | — |
| 2022-10-28 | $3.48 | $3.48 | 113,600 | — | — |
| 2022-10-27 | $3.40 | $3.40 | 101,000 | — | — |
| 2022-10-26 | $3.47 | $3.47 | 77,000 | — | — |
| 2022-10-25 | $3.48 | $3.48 | 61,000 | — | — |
| 2022-10-24 | $3.47 | $3.47 | 101,900 | — | — |
| 2022-10-21 | $3.57 | $3.57 | 101,300 | — | — |
| 2022-10-20 | $3.59 | $3.59 | 49,600 | — | — |
| 2022-10-19 | $3.57 | $3.57 | 76,300 | — | — |
| 2022-10-18 | $3.77 | $3.77 | 129,100 | — | — |
| 2022-10-17 | $3.72 | $3.72 | 74,100 | — | — |
| 2022-10-14 | $3.56 | $3.56 | 70,300 | — | — |
| 2022-10-13 | $3.67 | $3.67 | 71,700 | — | — |
| 2022-10-12 | $3.78 | $3.78 | 64,500 | — | — |
| 2022-10-11 | $3.70 | $3.70 | 157,200 | — | — |
| 2022-10-10 | $3.58 | $3.58 | 100,000 | — | — |
| 2022-10-07 | $3.74 | $3.74 | 117,300 | — | — |
| 2022-10-06 | $3.80 | $3.80 | 43,100 | — | — |
| 2022-10-05 | $3.83 | $3.83 | 47,100 | — | — |
| 2022-10-04 | $3.82 | $3.82 | 136,500 | — | — |
| 2022-10-03 | $3.83 | $3.83 | 187,100 | — | — |
| 2022-09-30 | $3.53 | $3.53 | 127,700 | — | — |
| 2022-09-29 | $3.38 | $3.38 | 127,900 | — | — |
| 2022-09-28 | $3.37 | $3.37 | 179,300 | — | — |
| 2022-09-27 | $3.22 | $3.22 | 197,700 | — | — |
| 2022-09-26 | $3.13 | $3.13 | 269,500 | — | — |
| 2022-09-23 | $3.32 | $3.32 | 238,600 | — | — |
| 2022-09-22 | $3.69 | $3.69 | 83,000 | — | — |
| 2022-09-21 | $3.69 | $3.69 | 111,900 | — | — |
| 2022-09-20 | $3.76 | $3.76 | 85,200 | — | — |
| 2022-09-19 | $3.76 | $3.76 | 64,600 | — | — |
| 2022-09-16 | $3.73 | $3.73 | 142,700 | — | — |
| 2022-09-15 | $3.67 | $3.67 | 336,400 | — | — |
| 2022-09-14 | $3.86 | $3.86 | 688,000 | — | — |
| 2022-09-13 | $3.58 | $3.58 | 176,100 | — | — |
| 2022-09-12 | $3.54 | $3.54 | 109,600 | — | — |
| 2022-09-09 | $3.53 | $3.53 | 131,500 | — | — |
| 2022-09-08 | $3.28 | $3.28 | 163,200 | — | — |
| 2022-09-07 | $3.46 | $3.46 | 114,200 | — | — |
| 2022-09-06 | $3.25 | $3.25 | 122,100 | — | — |
| 2022-09-02 | $3.49 | $3.49 | 167,100 | — | — |
| 2022-09-01 | $3.48 | $3.48 | 242,900 | — | — |
| 2022-08-31 | $3.61 | $3.61 | 85,600 | — | — |
| 2022-08-30 | $3.69 | $3.69 | 116,700 | — | — |
| 2022-08-29 | $3.78 | $3.78 | 271,800 | — | — |
| 2022-08-26 | $3.97 | $3.97 | 133,500 | — | — |
| 2022-08-25 | $4.05 | $4.05 | 103,900 | — | — |
| 2022-08-24 | $4.05 | $4.05 | 77,300 | — | — |
| 2022-08-23 | $4.07 | $4.07 | 105,300 | — | — |
| 2022-08-22 | $3.98 | $3.98 | 135,000 | — | — |
| 2022-08-19 | $4.09 | $4.09 | 131,500 | — | — |
| 2022-08-18 | $4.19 | $4.19 | 105,700 | — | — |
| 2022-08-17 | $4.18 | $4.18 | 189,700 | — | — |
| 2022-08-16 | $4.31 | $4.31 | 121,000 | — | — |
| 2022-08-15 | $4.33 | $4.33 | 237,000 | — | — |
| 2022-08-12 | $4.34 | $4.34 | 178,200 | — | — |
| 2022-08-11 | $4.09 | $4.09 | 107,200 | — | — |
| 2022-08-10 | $4.14 | $4.14 | 133,600 | — | — |
| 2022-08-09 | $4.00 | $4.00 | 117,100 | — | — |
| 2022-08-08 | $4.37 | $4.37 | 215,100 | — | — |
| 2022-08-05 | $4.26 | $4.26 | 166,300 | — | — |
| 2022-08-04 | $4.20 | $4.20 | 194,200 | — | — |
| 2022-08-03 | $3.93 | $3.93 | 239,800 | — | — |
| 2022-08-02 | $4.10 | $4.10 | 189,100 | — | — |
| 2022-08-01 | $4.34 | $4.34 | 99,600 | — | — |
| 2022-07-29 | $4.32 | $4.32 | 207,700 | — | — |
| 2022-07-28 | $4.16 | $4.16 | 333,800 | — | — |
| 2022-07-27 | $3.75 | $3.75 | 153,600 | — | — |
| 2022-07-26 | $3.77 | $3.77 | 92,200 | — | — |
| 2022-07-25 | $3.87 | $3.87 | 153,600 | — | — |
| 2022-07-22 | $4.00 | $4.00 | 143,000 | — | — |
| 2022-07-21 | $4.20 | $4.20 | 163,200 | — | — |
| 2022-07-20 | $3.90 | $3.90 | 61,700 | — | — |
| 2022-07-19 | $4.04 | $4.04 | 157,300 | — | — |
| 2022-07-18 | $3.85 | $3.85 | 218,900 | — | — |
| 2022-07-15 | $4.00 | $4.00 | 102,700 | — | — |
| 2022-07-14 | $4.05 | $4.05 | 202,700 | — | — |
| 2022-07-13 | $4.13 | $4.13 | 250,400 | — | — |
| 2022-07-12 | $4.01 | $4.01 | 145,600 | — | — |
| 2022-07-11 | $4.32 | $4.32 | 101,000 | — | — |
| 2022-07-08 | $4.49 | $4.49 | 225,100 | — | — |
| 2022-07-07 | $4.29 | $4.29 | 183,300 | — | — |
| 2022-07-06 | $4.34 | $4.34 | 307,300 | — | — |
| 2022-07-05 | $4.27 | $4.27 | 502,500 | — | — |
| 2022-07-01 | $4.72 | $4.72 | 167,500 | — | — |
| 2022-06-30 | $4.49 | $4.49 | 192,000 | — | — |
| 2022-06-29 | $4.66 | $4.66 | 119,700 | — | — |
| 2022-06-28 | $4.73 | $4.73 | 128,300 | — | — |
| 2022-06-27 | $4.87 | $4.87 | 140,800 | — | — |
| 2022-06-24 | $4.86 | $4.86 | 222,300 | — | — |
| 2022-06-23 | $4.77 | $4.77 | 330,700 | — | — |
| 2022-06-22 | $5.25 | $5.25 | 115,400 | — | — |
| 2022-06-21 | $5.31 | $5.31 | 127,700 | — | — |
| 2022-06-17 | $5.31 | $5.31 | 159,200 | — | — |
| 2022-06-16 | $5.44 | $5.44 | 189,300 | — | — |
| 2022-06-15 | $5.32 | $5.32 | 207,800 | — | — |
| 2022-06-14 | $5.22 | $5.22 | 242,900 | — | — |
| 2022-06-13 | $5.38 | $5.38 | 290,200 | — | — |
| 2022-06-10 | $5.66 | $5.66 | 229,900 | — | — |
| 2022-06-09 | $5.44 | $5.44 | 148,100 | — | — |
| 2022-06-08 | $5.71 | $5.71 | 135,400 | — | — |
| 2022-06-07 | $5.86 | $5.86 | 147,300 | — | — |
| 2022-06-06 | $5.67 | $5.67 | 181,600 | — | — |
| 2022-06-03 | $5.72 | $5.72 | 88,500 | — | — |
| 2022-06-02 | $5.94 | $5.94 | 165,700 | — | — |
| 2022-06-01 | $5.55 | $5.55 | 159,400 | — | — |
| 2022-05-31 | $5.64 | $5.64 | 110,700 | — | — |
| 2022-05-27 | $5.68 | $5.68 | 134,500 | — | — |
| 2022-05-26 | $5.66 | $5.66 | 78,500 | — | — |
| 2022-05-25 | $5.78 | $5.78 | 311,200 | — | — |
| 2022-05-24 | $5.92 | $5.92 | 170,200 | — | — |
| 2022-05-23 | $6.06 | $6.06 | 72,100 | — | — |
| 2022-05-20 | $5.90 | $5.90 | 134,500 | — | — |
| 2022-05-19 | $6.16 | $6.16 | 242,100 | — | — |
| 2022-05-18 | $5.67 | $5.67 | 160,000 | — | — |
| 2022-05-17 | $5.49 | $5.49 | 124,500 | — | — |
| 2022-05-16 | $5.38 | $5.38 | 209,600 | — | — |
| 2022-05-13 | $5.48 | $5.48 | 212,300 | — | — |
| 2022-05-12 | $5.25 | $5.25 | 279,000 | — | — |
| 2022-05-11 | $5.45 | $5.45 | 256,900 | — | — |
| 2022-05-10 | $5.67 | $5.67 | 353,400 | — | — |
| 2022-05-09 | $6.01 | $6.01 | 462,500 | — | — |
| 2022-05-06 | $6.51 | $6.51 | 132,800 | — | — |
| 2022-05-05 | $6.72 | $6.72 | 257,800 | — | — |
| 2022-05-04 | $7.15 | $7.15 | 336,300 | — | — |
| 2022-05-03 | $6.38 | $6.38 | 129,500 | — | — |
| 2022-05-02 | $6.29 | $6.29 | 197,900 | — | — |
| 2022-04-29 | $6.54 | $6.54 | 90,800 | — | — |
| 2022-04-28 | $6.84 | $6.84 | 193,000 | — | — |
| 2022-04-27 | $6.26 | $6.26 | 132,600 | — | — |
| 2022-04-26 | $6.49 | $6.49 | 164,800 | — | — |
| 2022-04-25 | $6.49 | $6.49 | 212,900 | — | — |
| 2022-04-22 | $6.68 | $6.68 | 249,000 | — | — |
| 2022-04-21 | $7.07 | $7.07 | 215,100 | — | — |
| 2022-04-20 | $7.41 | $7.41 | 322,500 | — | — |
| 2022-04-19 | $7.49 | $7.49 | 426,700 | — | — |
| 2022-04-18 | $6.96 | $6.96 | 192,600 | — | — |
| 2022-04-14 | $7.05 | $7.05 | 159,600 | — | — |
| 2022-04-13 | $7.08 | $7.08 | 295,600 | — | — |
| 2022-04-12 | $6.55 | $6.55 | 413,800 | — | — |
| 2022-04-11 | $6.10 | $6.10 | 100,200 | — | — |
| 2022-04-08 | $6.08 | $6.08 | 129,800 | — | — |
| 2022-04-07 | $6.04 | $6.04 | 117,700 | — | — |
| 2022-04-06 | $5.84 | $5.84 | 166,400 | — | — |
| 2022-04-05 | $6.05 | $6.05 | 229,500 | — | — |
| 2022-04-04 | $6.17 | $6.17 | 149,100 | — | — |
| 2022-04-01 | $6.38 | $6.38 | 285,900 | — | — |
| 2022-03-31 | $6.12 | $6.12 | 117,700 | — | — |
| 2022-03-30 | $6.17 | $6.17 | 92,300 | — | — |
| 2022-03-29 | $6.09 | $6.09 | 93,100 | — | — |
| 2022-03-28 | $6.18 | $6.18 | 266,900 | — | — |
| 2022-03-25 | $6.27 | $6.27 | 175,500 | — | — |
| 2022-03-24 | $6.19 | $6.19 | 463,600 | — | — |
| 2022-03-23 | $5.98 | $5.98 | 58,700 | — | — |
| 2022-03-22 | $5.94 | $5.94 | 85,500 | — | — |
| 2022-03-21 | $5.95 | $5.95 | 114,200 | — | — |
| 2022-03-18 | $6.01 | $6.01 | 73,100 | — | — |
| 2022-03-17 | $6.18 | $6.18 | 59,200 | — | — |
| 2022-03-16 | $6.00 | $6.00 | 148,300 | — | — |
| 2022-03-15 | $5.74 | $5.74 | 198,200 | — | — |
| 2022-03-14 | $5.76 | $5.76 | 189,900 | — | — |
| 2022-03-11 | $6.15 | $6.15 | 246,700 | — | — |
| 2022-03-10 | $6.29 | $6.29 | 102,400 | — | — |
| 2022-03-09 | $6.20 | $6.20 | 172,400 | — | — |
| 2022-03-08 | $6.33 | $6.33 | 242,300 | — | — |
| 2022-03-07 | $6.23 | $6.23 | 202,400 | — | — |
| 2022-03-04 | $6.19 | $6.19 | 255,500 | — | — |
| 2022-03-03 | $6.27 | $6.27 | 140,600 | — | — |
| 2022-03-02 | $6.19 | $6.19 | 97,100 | — | — |
| 2022-03-01 | $6.26 | $6.26 | 165,200 | — | — |
| 2022-02-28 | $6.16 | $6.16 | 203,800 | — | — |
| 2022-02-25 | $6.33 | $6.33 | 44,600 | — | — |
| 2022-02-24 | $6.27 | $6.27 | 150,400 | — | — |
| 2022-02-23 | $6.71 | $6.71 | 291,200 | — | — |
| 2022-02-22 | $6.06 | $6.06 | 197,000 | — | — |
| 2022-02-18 | $6.32 | $6.32 | 81,800 | — | — |
| 2022-02-17 | $6.29 | $6.28 | 103,900 | — | — |
| 2022-02-16 | $6.44 | $6.44 | 60,300 | — | — |
| 2022-02-15 | $6.26 | $6.26 | 68,700 | — | — |
| 2022-02-14 | $6.33 | $6.33 | 61,600 | — | — |
| 2022-02-11 | $6.32 | $6.32 | 182,200 | — | — |
| 2022-02-10 | $6.13 | $6.13 | 185,000 | — | — |
| 2022-02-09 | $6.32 | $6.32 | 56,600 | — | — |
| 2022-02-08 | $6.23 | $6.23 | 98,900 | — | — |
| 2022-02-07 | $6.42 | $6.42 | 184,800 | — | — |
| 2022-02-04 | $5.97 | $5.97 | 39,100 | — | — |
| 2022-02-03 | $5.91 | $5.91 | 113,700 | — | — |
| 2022-02-02 | $6.11 | $6.11 | 64,900 | — | — |
| 2022-02-01 | $6.21 | $6.21 | 89,200 | — | — |
| 2022-01-31 | $6.11 | $6.11 | 77,000 | — | — |
| 2022-01-28 | $6.00 | $6.00 | 83,100 | — | — |
| 2022-01-27 | $5.95 | $5.95 | 188,200 | — | — |
| 2022-01-26 | $6.19 | $6.19 | 150,900 | — | — |
| 2022-01-25 | $6.43 | $6.43 | 103,400 | — | — |
| 2022-01-24 | $6.20 | $6.20 | 210,700 | — | — |
| 2022-01-21 | $6.34 | $6.34 | 241,000 | — | — |
| 2022-01-20 | $6.65 | $6.65 | 116,400 | — | — |
| 2022-01-19 | $6.60 | $6.60 | 160,700 | — | — |
| 2022-01-18 | $6.01 | $6.01 | 99,500 | — | — |
| 2022-01-14 | $6.22 | $6.22 | 134,800 | — | — |
| 2022-01-13 | $6.45 | $6.45 | 118,100 | — | — |
| 2022-01-12 | $6.72 | $6.72 | 45,600 | — | — |
| 2022-01-11 | $6.61 | $6.61 | 110,300 | — | — |
| 2022-01-10 | $6.77 | $6.77 | 98,500 | — | — |
| 2022-01-07 | $6.56 | $6.56 | 102,800 | — | — |
| 2022-01-06 | $6.46 | $6.46 | 194,800 | — | — |
| 2022-01-05 | $6.78 | $6.78 | 300,100 | — | — |
| 2022-01-04 | $7.46 | $7.46 | 164,600 | — | — |
| 2022-01-03 | $7.09 | $7.09 | 92,700 | — | — |