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
- 2014-07-25 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 | $2.81 | $2.81 | 1,138,400 | — | — |
| 2022-12-29 | $2.80 | $2.80 | 718,100 | — | — |
| 2022-12-28 | $2.64 | $2.64 | 548,500 | — | — |
| 2022-12-27 | $2.64 | $2.64 | 636,500 | — | — |
| 2022-12-23 | $2.67 | $2.67 | 504,100 | — | — |
| 2022-12-22 | $2.77 | $2.77 | 693,000 | — | — |
| 2022-12-21 | $2.74 | $2.74 | 694,400 | — | — |
| 2022-12-20 | $2.76 | $2.76 | 762,500 | — | — |
| 2022-12-19 | $2.62 | $2.62 | 563,800 | — | — |
| 2022-12-16 | $2.73 | $2.73 | 544,800 | — | — |
| 2022-12-15 | $2.77 | $2.77 | 866,400 | — | — |
| 2022-12-14 | $2.94 | $2.94 | 1,286,000 | — | — |
| 2022-12-13 | $2.88 | $2.88 | 1,141,700 | — | — |
| 2022-12-12 | $2.78 | $2.78 | 811,600 | — | — |
| 2022-12-09 | $2.61 | $2.61 | 353,600 | — | — |
| 2022-12-08 | $2.76 | $2.76 | 409,300 | — | — |
| 2022-12-07 | $2.80 | $2.80 | 207,000 | — | — |
| 2022-12-06 | $2.90 | $2.90 | 472,000 | — | — |
| 2022-12-05 | $2.99 | $2.99 | 529,600 | — | — |
| 2022-12-02 | $3.13 | $3.13 | 395,600 | — | — |
| 2022-12-01 | $3.05 | $3.05 | 408,900 | — | — |
| 2022-11-30 | $2.97 | $2.97 | 472,400 | — | — |
| 2022-11-29 | $2.87 | $2.87 | 606,900 | — | — |
| 2022-11-28 | $2.90 | $2.90 | 447,500 | — | — |
| 2022-11-25 | $3.02 | $3.02 | 295,500 | — | — |
| 2022-11-23 | $3.01 | $3.01 | 323,100 | — | — |
| 2022-11-22 | $2.95 | $2.95 | 612,000 | — | — |
| 2022-11-21 | $2.98 | $2.98 | 456,800 | — | — |
| 2022-11-18 | $2.98 | $2.98 | 397,600 | — | — |
| 2022-11-17 | $2.96 | $2.96 | 391,100 | — | — |
| 2022-11-16 | $3.06 | $3.06 | 566,700 | — | — |
| 2022-11-15 | $3.22 | $3.22 | 691,500 | — | — |
| 2022-11-14 | $3.33 | $3.33 | 643,800 | — | — |
| 2022-11-11 | $3.27 | $3.27 | 982,700 | — | — |
| 2022-11-10 | $3.03 | $3.03 | 721,300 | — | — |
| 2022-11-09 | $2.79 | $2.79 | 935,000 | — | — |
| 2022-11-08 | $3.16 | $3.16 | 1,846,500 | — | — |
| 2022-11-07 | $3.55 | $3.55 | 569,900 | — | — |
| 2022-11-04 | $3.50 | $3.50 | 713,100 | — | — |
| 2022-11-03 | $3.57 | $3.57 | 394,600 | — | — |
| 2022-11-02 | $3.55 | $3.55 | 498,100 | — | — |
| 2022-11-01 | $3.71 | $3.71 | 475,800 | — | — |
| 2022-10-31 | $3.61 | $3.61 | 561,000 | — | — |
| 2022-10-28 | $3.68 | $3.68 | 552,900 | — | — |
| 2022-10-27 | $3.51 | $3.51 | 730,100 | — | — |
| 2022-10-26 | $3.69 | $3.69 | 795,100 | — | — |
| 2022-10-25 | $3.68 | $3.68 | 804,100 | — | — |
| 2022-10-24 | $3.68 | $3.68 | 629,200 | — | — |
| 2022-10-21 | $3.68 | $3.68 | 1,115,200 | — | — |
| 2022-10-20 | $3.80 | $3.80 | 492,900 | — | — |
| 2022-10-19 | $3.87 | $3.87 | 672,600 | — | — |
| 2022-10-18 | $4.24 | $4.24 | 551,600 | — | — |
| 2022-10-17 | $4.25 | $4.25 | 554,200 | — | — |
| 2022-10-14 | $4.12 | $4.12 | 505,100 | — | — |
| 2022-10-13 | $4.19 | $4.19 | 1,070,300 | — | — |
| 2022-10-12 | $3.91 | $3.91 | 432,100 | — | — |
| 2022-10-11 | $3.95 | $3.95 | 640,900 | — | — |
| 2022-10-10 | $3.95 | $3.95 | 894,700 | — | — |
| 2022-10-07 | $4.33 | $4.33 | 909,700 | — | — |
| 2022-10-06 | $4.39 | $4.39 | 735,000 | — | — |
| 2022-10-05 | $4.38 | $4.38 | 679,800 | — | — |
| 2022-10-04 | $4.41 | $4.41 | 1,165,400 | — | — |
| 2022-10-03 | $4.09 | $4.09 | 1,884,400 | — | — |
| 2022-09-30 | $4.15 | $4.15 | 3,179,700 | — | — |
| 2022-09-29 | $5.13 | $5.13 | 4,974,000 | — | — |
| 2022-09-28 | $4.13 | $4.13 | 1,770,800 | — | — |
| 2022-09-27 | $4.31 | $4.31 | 4,514,600 | — | — |
| 2022-09-26 | $5.28 | $5.28 | 750,800 | — | — |
| 2022-09-23 | $5.29 | $5.29 | 659,700 | — | — |
| 2022-09-22 | $5.72 | $5.72 | 446,300 | — | — |
| 2022-09-21 | $5.81 | $5.81 | 551,100 | — | — |
| 2022-09-20 | $6.12 | $6.12 | 504,900 | — | — |
| 2022-09-19 | $6.03 | $6.03 | 481,900 | — | — |
| 2022-09-16 | $5.87 | $5.87 | 764,700 | — | — |
| 2022-09-15 | $6.21 | $6.21 | 595,400 | — | — |
| 2022-09-14 | $6.22 | $6.22 | 396,500 | — | — |
| 2022-09-13 | $6.06 | $6.06 | 936,100 | — | — |
| 2022-09-12 | $6.50 | $6.50 | 842,600 | — | — |
| 2022-09-09 | $5.98 | $5.98 | 467,800 | — | — |
| 2022-09-08 | $5.99 | $5.99 | 608,300 | — | — |
| 2022-09-07 | $5.88 | $5.88 | 1,433,800 | — | — |
| 2022-09-06 | $5.41 | $5.41 | 573,400 | — | — |
| 2022-09-02 | $5.32 | $5.32 | 663,400 | — | — |
| 2022-09-01 | $5.28 | $5.28 | 805,400 | — | — |
| 2022-08-31 | $5.08 | $5.08 | 299,400 | — | — |
| 2022-08-30 | $5.06 | $5.06 | 409,700 | — | — |
| 2022-08-29 | $5.12 | $5.12 | 424,500 | — | — |
| 2022-08-26 | $5.08 | $5.08 | 656,900 | — | — |
| 2022-08-25 | $5.54 | $5.54 | 474,300 | — | — |
| 2022-08-24 | $5.43 | $5.43 | 414,000 | — | — |
| 2022-08-23 | $5.26 | $5.26 | 392,900 | — | — |
| 2022-08-22 | $5.17 | $5.17 | 594,800 | — | — |
| 2022-08-19 | $5.23 | $5.23 | 555,800 | — | — |
| 2022-08-18 | $5.35 | $5.35 | 325,200 | — | — |
| 2022-08-17 | $5.27 | $5.27 | 363,400 | — | — |
| 2022-08-16 | $5.32 | $5.32 | 526,200 | — | — |
| 2022-08-15 | $5.50 | $5.50 | 449,100 | — | — |
| 2022-08-12 | $5.48 | $5.48 | 567,700 | — | — |
| 2022-08-11 | $5.46 | $5.46 | 904,300 | — | — |
| 2022-08-10 | $5.81 | $5.81 | 1,751,900 | — | — |
| 2022-08-09 | $4.91 | $4.91 | 987,000 | — | — |
| 2022-08-08 | $5.06 | $5.06 | 610,900 | — | — |
| 2022-08-05 | $4.96 | $4.96 | 463,500 | — | — |
| 2022-08-04 | $4.86 | $4.86 | 415,800 | — | — |
| 2022-08-03 | $4.69 | $4.69 | 412,500 | — | — |
| 2022-08-02 | $4.42 | $4.42 | 483,300 | — | — |
| 2022-08-01 | $4.29 | $4.29 | 489,700 | — | — |
| 2022-07-29 | $4.48 | $4.48 | 511,900 | — | — |
| 2022-07-28 | $4.30 | $4.30 | 299,900 | — | — |
| 2022-07-27 | $4.45 | $4.45 | 284,800 | — | — |
| 2022-07-26 | $4.31 | $4.31 | 260,500 | — | — |
| 2022-07-25 | $4.26 | $4.26 | 264,400 | — | — |
| 2022-07-22 | $4.37 | $4.37 | 341,200 | — | — |
| 2022-07-21 | $4.52 | $4.52 | 426,900 | — | — |
| 2022-07-20 | $4.61 | $4.61 | 621,700 | — | — |
| 2022-07-19 | $4.39 | $4.39 | 302,300 | — | — |
| 2022-07-18 | $4.26 | $4.26 | 355,300 | — | — |
| 2022-07-15 | $4.33 | $4.33 | 345,000 | — | — |
| 2022-07-14 | $4.30 | $4.30 | 286,800 | — | — |
| 2022-07-13 | $4.49 | $4.49 | 322,400 | — | — |
| 2022-07-12 | $4.31 | $4.31 | 463,100 | — | — |
| 2022-07-11 | $4.21 | $4.21 | 372,000 | — | — |
| 2022-07-08 | $4.49 | $4.49 | 247,800 | — | — |
| 2022-07-07 | $4.54 | $4.54 | 611,300 | — | — |
| 2022-07-06 | $4.28 | $4.28 | 413,000 | — | — |
| 2022-07-05 | $4.34 | $4.34 | 537,500 | — | — |
| 2022-07-01 | $4.09 | $4.09 | 472,600 | — | — |
| 2022-06-30 | $4.02 | $4.02 | 439,700 | — | — |
| 2022-06-29 | $3.89 | $3.89 | 446,100 | — | — |
| 2022-06-28 | $3.79 | $3.79 | 363,200 | — | — |
| 2022-06-27 | $4.11 | $4.11 | 419,900 | — | — |
| 2022-06-24 | $3.99 | $3.99 | 1,198,900 | — | — |
| 2022-06-23 | $4.21 | $4.21 | 601,300 | — | — |
| 2022-06-22 | $3.72 | $3.72 | 556,500 | — | — |
| 2022-06-21 | $3.64 | $3.64 | 631,200 | — | — |
| 2022-06-17 | $3.74 | $3.74 | 794,300 | — | — |
| 2022-06-16 | $3.43 | $3.43 | 486,600 | — | — |
| 2022-06-15 | $3.55 | $3.55 | 522,300 | — | — |
| 2022-06-14 | $3.55 | $3.55 | 432,900 | — | — |
| 2022-06-13 | $3.57 | $3.57 | 599,800 | — | — |
| 2022-06-10 | $3.69 | $3.69 | 887,100 | — | — |
| 2022-06-09 | $4.06 | $4.06 | 759,000 | — | — |
| 2022-06-08 | $3.90 | $3.90 | 1,224,900 | — | — |
| 2022-06-07 | $3.78 | $3.78 | 995,100 | — | — |
| 2022-06-06 | $3.31 | $3.31 | 545,500 | — | — |
| 2022-06-03 | $3.14 | $3.14 | 310,300 | — | — |
| 2022-06-02 | $3.18 | $3.18 | 450,400 | — | — |
| 2022-06-01 | $3.04 | $3.04 | 449,100 | — | — |
| 2022-05-31 | $3.13 | $3.13 | 2,174,700 | — | — |
| 2022-05-27 | $3.19 | $3.19 | 405,300 | — | — |
| 2022-05-26 | $3.01 | $3.01 | 510,300 | — | — |
| 2022-05-25 | $3.06 | $3.06 | 482,800 | — | — |
| 2022-05-24 | $3.10 | $3.10 | 430,900 | — | — |
| 2022-05-23 | $3.28 | $3.28 | 441,100 | — | — |
| 2022-05-20 | $3.35 | $3.35 | 539,500 | — | — |
| 2022-05-19 | $3.40 | $3.40 | 704,400 | — | — |
| 2022-05-18 | $3.48 | $3.48 | 504,800 | — | — |
| 2022-05-17 | $3.77 | $3.77 | 912,400 | — | — |
| 2022-05-16 | $3.36 | $3.36 | 892,800 | — | — |
| 2022-05-13 | $3.28 | $3.28 | 693,200 | — | — |
| 2022-05-12 | $3.01 | $3.01 | 3,128,900 | — | — |
| 2022-05-11 | $3.08 | $3.08 | 532,900 | — | — |
| 2022-05-10 | $3.32 | $3.32 | 721,800 | — | — |
| 2022-05-09 | $3.26 | $3.26 | 738,600 | — | — |
| 2022-05-06 | $3.47 | $3.47 | 592,800 | — | — |
| 2022-05-05 | $3.85 | $3.85 | 652,700 | — | — |
| 2022-05-04 | $4.11 | $4.11 | 1,056,900 | — | — |
| 2022-05-03 | $4.06 | $4.06 | 582,000 | — | — |
| 2022-05-02 | $3.98 | $3.98 | 602,700 | — | — |
| 2022-04-29 | $3.57 | $3.57 | 519,600 | — | — |
| 2022-04-28 | $3.78 | $3.78 | 518,700 | — | — |
| 2022-04-27 | $3.73 | $3.73 | 628,100 | — | — |
| 2022-04-26 | $3.96 | $3.96 | 581,700 | — | — |
| 2022-04-25 | $3.91 | $3.91 | 662,800 | — | — |
| 2022-04-22 | $3.66 | $3.66 | 644,800 | — | — |
| 2022-04-21 | $3.74 | $3.74 | 890,400 | — | — |
| 2022-04-20 | $3.89 | $3.89 | 545,900 | — | — |
| 2022-04-19 | $3.98 | $3.98 | 1,769,500 | — | — |
| 2022-04-18 | $4.00 | $4.00 | 524,400 | — | — |
| 2022-04-14 | $4.38 | $4.38 | 612,600 | — | — |
| 2022-04-13 | $4.34 | $4.34 | 550,400 | — | — |
| 2022-04-12 | $4.14 | $4.14 | 627,000 | — | — |
| 2022-04-11 | $4.29 | $4.29 | 508,100 | — | — |
| 2022-04-08 | $4.68 | $4.68 | 538,400 | — | — |
| 2022-04-07 | $4.91 | $4.91 | 472,500 | — | — |
| 2022-04-06 | $5.18 | $5.18 | 414,000 | — | — |
| 2022-04-05 | $5.15 | $5.15 | 707,000 | — | — |
| 2022-04-04 | $5.22 | $5.22 | 681,400 | — | — |
| 2022-04-01 | $4.85 | $4.85 | 546,300 | — | — |
| 2022-03-31 | $4.95 | $4.95 | 421,300 | — | — |
| 2022-03-30 | $5.05 | $5.05 | 533,400 | — | — |
| 2022-03-29 | $5.01 | $5.01 | 1,311,000 | — | — |
| 2022-03-28 | $5.01 | $5.01 | 429,300 | — | — |
| 2022-03-25 | $5.10 | $5.10 | 336,100 | — | — |
| 2022-03-24 | $5.27 | $5.27 | 229,600 | — | — |
| 2022-03-23 | $5.22 | $5.22 | 420,400 | — | — |
| 2022-03-22 | $5.36 | $5.36 | 430,200 | — | — |
| 2022-03-21 | $5.10 | $5.10 | 471,100 | — | — |
| 2022-03-18 | $5.28 | $5.28 | 787,800 | — | — |
| 2022-03-17 | $5.43 | $5.43 | 443,600 | — | — |
| 2022-03-16 | $5.21 | $5.21 | 539,400 | — | — |
| 2022-03-15 | $5.12 | $5.12 | 392,200 | — | — |
| 2022-03-14 | $5.06 | $5.06 | 581,700 | — | — |
| 2022-03-11 | $5.31 | $5.31 | 415,300 | — | — |
| 2022-03-10 | $5.52 | $5.52 | 436,800 | — | — |
| 2022-03-09 | $5.47 | $5.47 | 437,000 | — | — |
| 2022-03-08 | $5.23 | $5.23 | 535,800 | — | — |
| 2022-03-07 | $5.05 | $5.05 | 614,800 | — | — |
| 2022-03-04 | $4.93 | $4.93 | 536,800 | — | — |
| 2022-03-03 | $5.08 | $5.08 | 696,200 | — | — |
| 2022-03-02 | $5.42 | $5.42 | 666,300 | — | — |
| 2022-03-01 | $5.50 | $5.50 | 579,800 | — | — |
| 2022-02-28 | $5.58 | $5.58 | 547,600 | — | — |
| 2022-02-25 | $5.52 | $5.52 | 439,900 | — | — |
| 2022-02-24 | $5.28 | $5.28 | 1,427,600 | — | — |
| 2022-02-23 | $4.83 | $4.83 | 672,800 | — | — |
| 2022-02-22 | $4.83 | $4.83 | 821,100 | — | — |
| 2022-02-18 | $4.90 | $4.90 | 1,055,200 | — | — |
| 2022-02-17 | $5.30 | $5.30 | 461,000 | — | — |
| 2022-02-16 | $5.61 | $5.61 | 460,500 | — | — |
| 2022-02-15 | $5.58 | $5.58 | 405,400 | — | — |
| 2022-02-14 | $5.27 | $5.27 | 516,700 | — | — |
| 2022-02-11 | $5.46 | $5.46 | 492,000 | — | — |
| 2022-02-10 | $5.53 | $5.53 | 730,700 | — | — |
| 2022-02-09 | $5.77 | $5.77 | 794,500 | — | — |
| 2022-02-08 | $5.45 | $5.45 | 1,006,400 | — | — |
| 2022-02-07 | $5.56 | $5.56 | 372,900 | — | — |
| 2022-02-04 | $5.47 | $5.47 | 665,400 | — | — |
| 2022-02-03 | $5.27 | $5.27 | 588,200 | — | — |
| 2022-02-02 | $5.47 | $5.47 | 317,500 | — | — |
| 2022-02-01 | $5.73 | $5.73 | 538,000 | — | — |
| 2022-01-31 | $5.66 | $5.66 | 650,100 | — | — |
| 2022-01-28 | $5.35 | $5.35 | 680,700 | — | — |
| 2022-01-27 | $5.24 | $5.24 | 691,500 | — | — |
| 2022-01-26 | $5.48 | $5.48 | 583,700 | — | — |
| 2022-01-25 | $5.63 | $5.63 | 506,300 | — | — |
| 2022-01-24 | $5.66 | $5.66 | 917,400 | — | — |
| 2022-01-21 | $5.50 | $5.50 | 819,100 | — | — |
| 2022-01-20 | $5.65 | $5.65 | 621,800 | — | — |
| 2022-01-19 | $5.87 | $5.87 | 763,400 | — | — |
| 2022-01-18 | $5.80 | $5.80 | 523,500 | — | — |
| 2022-01-14 | $6.20 | $6.20 | 698,300 | — | — |
| 2022-01-13 | $6.16 | $6.16 | 450,800 | — | — |
| 2022-01-12 | $6.32 | $6.32 | 404,600 | — | — |
| 2022-01-11 | $6.57 | $6.57 | 320,700 | — | — |
| 2022-01-10 | $6.47 | $6.47 | 463,100 | — | — |
| 2022-01-07 | $6.44 | $6.44 | 515,900 | — | — |
| 2022-01-06 | $6.59 | $6.59 | 557,600 | — | — |
| 2022-01-05 | $6.59 | $6.59 | 696,100 | — | — |
| 2022-01-04 | $7.04 | $7.04 | 760,500 | — | — |
| 2022-01-03 | $7.35 | $7.35 | 719,400 | — | — |