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
- 2008-04-16 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 | $4.30 | $4.30 | 126,000 | — | — |
| 2022-12-29 | $4.33 | $4.33 | 186,400 | — | — |
| 2022-12-28 | $4.43 | $4.43 | 52,000 | — | — |
| 2022-12-27 | $4.35 | $4.35 | 122,200 | — | — |
| 2022-12-23 | $4.15 | $4.15 | 78,900 | — | — |
| 2022-12-22 | $4.13 | $4.13 | 73,200 | — | — |
| 2022-12-21 | $4.23 | $4.23 | 107,700 | — | — |
| 2022-12-20 | $4.19 | $4.19 | 118,100 | — | — |
| 2022-12-19 | $4.13 | $4.13 | 68,900 | — | — |
| 2022-12-16 | $4.23 | $4.23 | 28,600 | — | — |
| 2022-12-15 | $4.18 | $4.18 | 39,100 | — | — |
| 2022-12-14 | $4.23 | $4.23 | 52,200 | — | — |
| 2022-12-13 | $4.20 | $4.20 | 96,000 | — | — |
| 2022-12-12 | $4.18 | $4.18 | 119,100 | — | — |
| 2022-12-09 | $4.29 | $4.29 | 91,600 | — | — |
| 2022-12-08 | $4.42 | $4.42 | 65,300 | — | — |
| 2022-12-07 | $4.54 | $4.54 | 17,700 | — | — |
| 2022-12-06 | $4.55 | $4.55 | 21,100 | — | — |
| 2022-12-05 | $4.60 | $4.60 | 32,500 | — | — |
| 2022-12-02 | $4.82 | $4.82 | 55,800 | — | — |
| 2022-12-01 | $4.81 | $4.81 | 30,000 | — | — |
| 2022-11-30 | $4.71 | $4.71 | 80,600 | — | — |
| 2022-11-29 | $4.62 | $4.62 | 37,800 | — | — |
| 2022-11-28 | $4.58 | $4.58 | 35,800 | — | — |
| 2022-11-25 | $4.74 | $4.74 | 4,200 | — | — |
| 2022-11-23 | $4.68 | $4.68 | 19,300 | — | — |
| 2022-11-22 | $4.72 | $4.72 | 51,200 | — | — |
| 2022-11-21 | $4.65 | $4.65 | 48,000 | — | — |
| 2022-11-18 | $4.68 | $4.68 | 22,200 | — | — |
| 2022-11-17 | $4.81 | $4.81 | 21,300 | — | — |
| 2022-11-16 | $4.85 | $4.85 | 31,200 | — | — |
| 2022-11-15 | $4.71 | $4.71 | 16,200 | — | — |
| 2022-11-14 | $4.88 | $4.88 | 47,600 | — | — |
| 2022-11-11 | $4.87 | $4.87 | 93,000 | — | — |
| 2022-11-10 | $4.81 | $4.81 | 102,000 | — | — |
| 2022-11-09 | $4.54 | $4.54 | 26,700 | — | — |
| 2022-11-08 | $5.00 | $5.00 | 87,600 | — | — |
| 2022-11-07 | $4.76 | $4.76 | 60,600 | — | — |
| 2022-11-04 | $4.55 | $4.55 | 101,800 | — | — |
| 2022-11-03 | $4.06 | $4.06 | 35,400 | — | — |
| 2022-11-02 | $4.11 | $4.11 | 28,600 | — | — |
| 2022-11-01 | $4.13 | $4.13 | 4,400 | — | — |
| 2022-10-31 | $4.10 | $4.10 | 9,700 | — | — |
| 2022-10-28 | $4.20 | $4.20 | 22,900 | — | — |
| 2022-10-27 | $4.35 | $4.35 | 11,200 | — | — |
| 2022-10-26 | $4.42 | $4.42 | 35,000 | — | — |
| 2022-10-25 | $4.41 | $4.41 | 43,800 | — | — |
| 2022-10-24 | $4.27 | $4.27 | 34,800 | — | — |
| 2022-10-21 | $4.46 | $4.46 | 21,500 | — | — |
| 2022-10-20 | $4.21 | $4.21 | 8,500 | — | — |
| 2022-10-19 | $4.16 | $4.16 | 25,500 | — | — |
| 2022-10-18 | $4.19 | $4.19 | 8,800 | — | — |
| 2022-10-17 | $4.14 | $4.14 | 31,300 | — | — |
| 2022-10-14 | $4.01 | $4.01 | 37,900 | — | — |
| 2022-10-13 | $4.25 | $4.25 | 55,800 | — | — |
| 2022-10-12 | $4.29 | $4.29 | 11,900 | — | — |
| 2022-10-11 | $4.30 | $4.30 | 44,800 | — | — |
| 2022-10-10 | $4.36 | $4.36 | 45,500 | — | — |
| 2022-10-07 | $4.41 | $4.41 | 30,000 | — | — |
| 2022-10-06 | $4.53 | $4.53 | 43,400 | — | — |
| 2022-10-05 | $4.56 | $4.56 | 53,900 | — | — |
| 2022-10-04 | $4.74 | $4.74 | 86,700 | — | — |
| 2022-10-03 | $4.72 | $4.72 | 48,600 | — | — |
| 2022-09-30 | $4.55 | $4.55 | 76,300 | — | — |
| 2022-09-29 | $4.55 | $4.55 | 39,000 | — | — |
| 2022-09-28 | $4.60 | $4.60 | 106,200 | — | — |
| 2022-09-27 | $4.48 | $4.48 | 37,100 | — | — |
| 2022-09-26 | $4.46 | $4.46 | 74,100 | — | — |
| 2022-09-23 | $4.61 | $4.61 | 61,300 | — | — |
| 2022-09-22 | $4.89 | $4.89 | 75,300 | — | — |
| 2022-09-21 | $4.98 | $4.98 | 36,100 | — | — |
| 2022-09-20 | $5.03 | $5.03 | 25,400 | — | — |
| 2022-09-19 | $5.09 | $5.09 | 38,900 | — | — |
| 2022-09-16 | $5.15 | $5.15 | 48,900 | — | — |
| 2022-09-15 | $5.26 | $5.26 | 97,000 | — | — |
| 2022-09-14 | $5.58 | $5.58 | 78,600 | — | — |
| 2022-09-13 | $5.56 | $5.56 | 79,700 | — | — |
| 2022-09-12 | $6.08 | $6.08 | 137,800 | — | — |
| 2022-09-09 | $5.76 | $5.76 | 147,800 | — | — |
| 2022-09-08 | $5.17 | $5.17 | 139,400 | — | — |
| 2022-09-07 | $4.96 | $4.96 | 86,100 | — | — |
| 2022-09-06 | $4.75 | $4.75 | 31,900 | — | — |
| 2022-09-02 | $4.95 | $4.95 | 44,500 | — | — |
| 2022-09-01 | $4.75 | $4.75 | 41,600 | — | — |
| 2022-08-31 | $4.87 | $4.87 | 69,000 | — | — |
| 2022-08-30 | $4.96 | $4.96 | 52,100 | — | — |
| 2022-08-29 | $5.06 | $5.06 | 39,200 | — | — |
| 2022-08-26 | $4.97 | $4.97 | 51,300 | — | — |
| 2022-08-25 | $5.10 | $5.10 | 46,300 | — | — |
| 2022-08-24 | $5.14 | $5.14 | 49,000 | — | — |
| 2022-08-23 | $5.12 | $5.12 | 73,800 | — | — |
| 2022-08-22 | $5.07 | $5.07 | 85,800 | — | — |
| 2022-08-19 | $5.30 | $5.30 | 80,800 | — | — |
| 2022-08-18 | $5.90 | $5.90 | 43,800 | — | — |
| 2022-08-17 | $6.14 | $6.14 | 97,600 | — | — |
| 2022-08-16 | $6.85 | $6.85 | 114,800 | — | — |
| 2022-08-15 | $7.23 | $7.23 | 227,400 | — | — |
| 2022-08-12 | $6.08 | $6.08 | 73,500 | — | — |
| 2022-08-11 | $5.53 | $5.53 | 58,700 | — | — |
| 2022-08-10 | $5.82 | $5.82 | 139,500 | — | — |
| 2022-08-09 | $5.60 | $5.60 | 79,800 | — | — |
| 2022-08-08 | $5.33 | $5.33 | 242,300 | — | — |
| 2022-08-05 | $4.84 | $4.84 | 138,800 | — | — |
| 2022-08-04 | $4.35 | $4.35 | 371,100 | — | — |
| 2022-08-03 | $4.04 | $4.04 | 43,000 | — | — |
| 2022-08-02 | $4.01 | $4.01 | 71,900 | — | — |
| 2022-08-01 | $4.16 | $4.16 | 24,000 | — | — |
| 2022-07-29 | $3.96 | $3.96 | 67,500 | — | — |
| 2022-07-28 | $4.05 | $4.05 | 61,100 | — | — |
| 2022-07-27 | $3.86 | $3.86 | 39,700 | — | — |
| 2022-07-26 | $3.86 | $3.86 | 99,900 | — | — |
| 2022-07-25 | $3.96 | $3.96 | 97,000 | — | — |
| 2022-07-22 | $4.05 | $4.05 | 49,100 | — | — |
| 2022-07-21 | $4.08 | $4.08 | 44,400 | — | — |
| 2022-07-20 | $4.23 | $4.23 | 47,200 | — | — |
| 2022-07-19 | $4.21 | $4.21 | 48,800 | — | — |
| 2022-07-18 | $4.22 | $4.22 | 104,700 | — | — |
| 2022-07-15 | $4.24 | $4.24 | 49,000 | — | — |
| 2022-07-14 | $4.26 | $4.26 | 59,700 | — | — |
| 2022-07-13 | $4.53 | $4.53 | 36,800 | — | — |
| 2022-07-12 | $4.41 | $4.41 | 84,700 | — | — |
| 2022-07-11 | $4.53 | $4.53 | 47,100 | — | — |
| 2022-07-08 | $4.65 | $4.65 | 58,600 | — | — |
| 2022-07-07 | $4.79 | $4.79 | 76,700 | — | — |
| 2022-07-06 | $4.85 | $4.85 | 113,700 | — | — |
| 2022-07-05 | $4.99 | $4.99 | 50,800 | — | — |
| 2022-07-01 | $4.86 | $4.86 | 11,600 | — | — |
| 2022-06-30 | $4.80 | $4.80 | 19,800 | — | — |
| 2022-06-29 | $5.25 | $5.25 | 14,100 | — | — |
| 2022-06-28 | $5.12 | $5.12 | 12,600 | — | — |
| 2022-06-27 | $5.36 | $5.36 | 15,600 | — | — |
| 2022-06-24 | $5.37 | $5.37 | 10,100 | — | — |
| 2022-06-23 | $5.32 | $5.32 | 23,500 | — | — |
| 2022-06-22 | $5.50 | $5.50 | 35,200 | — | — |
| 2022-06-21 | $5.90 | $5.90 | 15,800 | — | — |
| 2022-06-17 | $5.90 | $5.90 | 11,400 | — | — |
| 2022-06-16 | $5.94 | $5.94 | 9,900 | — | — |
| 2022-06-15 | $6.09 | $6.09 | 12,400 | — | — |
| 2022-06-14 | $6.13 | $6.13 | 23,100 | — | — |
| 2022-06-13 | $6.44 | $6.44 | 23,500 | — | — |
| 2022-06-10 | $6.79 | $6.79 | 17,200 | — | — |
| 2022-06-09 | $6.72 | $6.72 | 26,400 | — | — |
| 2022-06-08 | $6.84 | $6.84 | 29,800 | — | — |
| 2022-06-07 | $6.80 | $6.80 | 28,500 | — | — |
| 2022-06-06 | $6.80 | $6.80 | 14,500 | — | — |
| 2022-06-03 | $6.91 | $6.91 | 15,000 | — | — |
| 2022-06-02 | $6.96 | $6.96 | 27,400 | — | — |
| 2022-06-01 | $7.02 | $7.02 | 55,900 | — | — |
| 2022-05-31 | $7.30 | $7.30 | 55,000 | — | — |
| 2022-05-27 | $7.60 | $7.60 | 0 | — | — |
| 2022-05-26 | $7.60 | $7.60 | 2,000 | — | — |
| 2022-05-25 | $7.61 | $7.61 | 8,900 | — | — |
| 2022-05-24 | $7.99 | $7.99 | 3,600 | — | — |
| 2022-05-23 | $8.10 | $8.10 | 700 | — | — |
| 2022-05-20 | $7.91 | $7.91 | 4,400 | — | — |
| 2022-05-19 | $7.96 | $7.96 | 4,300 | — | — |
| 2022-05-18 | $7.96 | $7.96 | 1,000 | — | — |
| 2022-05-17 | $8.00 | $8.00 | 4,500 | — | — |
| 2022-05-16 | $7.80 | $7.80 | 12,000 | — | — |
| 2022-05-13 | $8.35 | $8.35 | 10,100 | — | — |
| 2022-05-12 | $8.27 | $8.27 | 12,200 | — | — |
| 2022-05-11 | $8.97 | $8.97 | 3,900 | — | — |
| 2022-05-10 | $8.80 | $8.80 | 10,100 | — | — |
| 2022-05-09 | $9.20 | $9.20 | 7,100 | — | — |
| 2022-05-06 | $9.50 | $9.50 | 4,300 | — | — |
| 2022-05-05 | $9.89 | $9.89 | 6,200 | — | — |
| 2022-05-04 | $10.11 | $10.11 | 800 | — | — |
| 2022-05-03 | $9.78 | $9.78 | 1,100 | — | — |
| 2022-05-02 | $9.49 | $9.49 | 7,233 | — | — |
| 2022-04-29 | $9.75 | $9.75 | 2,433 | — | — |
| 2022-04-28 | $9.89 | $9.89 | 4,567 | — | — |
| 2022-04-27 | $9.51 | $9.51 | 2,600 | — | — |
| 2022-04-26 | $9.59 | $9.59 | 2,100 | — | — |
| 2022-04-25 | $9.54 | $9.54 | 16,233 | — | — |
| 2022-04-22 | $10.05 | $10.05 | 13,567 | — | — |
| 2022-04-21 | $10.31 | $10.31 | 18,033 | — | — |
| 2022-04-20 | $10.92 | $10.92 | 8,267 | — | — |
| 2022-04-19 | $10.71 | $10.71 | 9,900 | — | — |
| 2022-04-18 | $11.31 | $11.31 | 21,867 | — | — |
| 2022-04-14 | $10.20 | $10.20 | 18,333 | — | — |
| 2022-04-13 | $9.83 | $9.83 | 15,100 | — | — |
| 2022-04-12 | $9.78 | $9.78 | 2,000 | — | — |
| 2022-04-11 | $9.54 | $9.54 | 13,800 | — | — |
| 2022-04-08 | $9.72 | $9.72 | 18,100 | — | — |
| 2022-04-07 | $9.66 | $9.66 | 22,133 | — | — |
| 2022-04-06 | $9.66 | $9.66 | 17,667 | — | — |
| 2022-04-05 | $9.81 | $9.81 | 833 | — | — |
| 2022-04-04 | $9.81 | $9.81 | 23,600 | — | — |
| 2022-04-01 | $9.96 | $9.96 | 18,167 | — | — |
| 2022-03-31 | $10.08 | $10.08 | 18,633 | — | — |
| 2022-03-30 | $10.17 | $10.17 | 3,700 | — | — |
| 2022-03-29 | $10.11 | $10.11 | 4,167 | — | — |
| 2022-03-28 | $10.18 | $10.18 | 11,200 | — | — |
| 2022-03-25 | $10.17 | $10.17 | 5,500 | — | — |
| 2022-03-24 | $10.17 | $10.17 | 7,267 | — | — |
| 2022-03-23 | $10.02 | $10.02 | 3,500 | — | — |
| 2022-03-22 | $9.99 | $9.99 | 5,600 | — | — |
| 2022-03-21 | $9.96 | $9.96 | 3,200 | — | — |
| 2022-03-18 | $9.90 | $9.90 | 3,300 | — | — |
| 2022-03-17 | $9.99 | $9.99 | 6,933 | — | — |
| 2022-03-16 | $9.99 | $9.99 | 3,300 | — | — |
| 2022-03-15 | $9.66 | $9.66 | 21,333 | — | — |
| 2022-03-14 | $9.94 | $9.94 | 11,600 | — | — |
| 2022-03-11 | $10.47 | $10.47 | 4,067 | — | — |
| 2022-03-10 | $10.31 | $10.31 | 12,367 | — | — |
| 2022-03-09 | $10.32 | $10.32 | 21,867 | — | — |
| 2022-03-08 | $10.53 | $10.53 | 17,167 | — | — |
| 2022-03-07 | $10.59 | $10.59 | 19,767 | — | — |
| 2022-03-04 | $10.68 | $10.68 | 20,700 | — | — |
| 2022-03-03 | $11.21 | $11.21 | 14,300 | — | — |
| 2022-03-02 | $10.72 | $10.72 | 3,333 | — | — |
| 2022-03-01 | $10.56 | $10.56 | 15,100 | — | — |
| 2022-02-28 | $10.47 | $10.47 | 9,533 | — | — |
| 2022-02-25 | $10.44 | $10.44 | 6,267 | — | — |
| 2022-02-24 | $10.29 | $10.29 | 19,067 | — | — |
| 2022-02-23 | $10.44 | $10.44 | 10,100 | — | — |
| 2022-02-22 | $10.20 | $10.20 | 26,867 | — | — |
| 2022-02-18 | $10.68 | $10.68 | 13,333 | — | — |
| 2022-02-17 | $10.98 | $10.98 | 18,800 | — | — |
| 2022-02-16 | $10.50 | $10.50 | 23,767 | — | — |
| 2022-02-15 | $10.38 | $10.38 | 20,033 | — | — |
| 2022-02-14 | $10.44 | $10.44 | 31,833 | — | — |
| 2022-02-11 | $10.62 | $10.62 | 38,667 | — | — |
| 2022-02-10 | $10.38 | $10.38 | 20,533 | — | — |
| 2022-02-09 | $10.47 | $10.47 | 52,700 | — | — |
| 2022-02-08 | $10.50 | $10.50 | 117,600 | — | — |
| 2022-02-07 | $11.80 | $11.80 | 46,467 | — | — |
| 2022-02-04 | $11.70 | $11.70 | 60,900 | — | — |
| 2022-02-03 | $10.82 | $10.82 | 127,667 | — | — |
| 2022-02-02 | $10.17 | $10.17 | 3,033 | — | — |
| 2022-02-01 | $10.29 | $10.29 | 1,533 | — | — |
| 2022-01-31 | $10.35 | $10.35 | 12,000 | — | — |
| 2022-01-28 | $9.95 | $9.95 | 6,333 | — | — |
| 2022-01-27 | $10.26 | $10.26 | 5,667 | — | — |
| 2022-01-26 | $10.50 | $10.50 | 4,267 | — | — |
| 2022-01-25 | $10.89 | $10.89 | 4,200 | — | — |
| 2022-01-24 | $10.35 | $10.35 | 6,067 | — | — |
| 2022-01-21 | $11.37 | $11.37 | 5,033 | — | — |
| 2022-01-20 | $11.94 | $11.94 | 1,533 | — | — |
| 2022-01-19 | $11.94 | $11.94 | 2,367 | — | — |
| 2022-01-18 | $11.92 | $11.92 | 3,333 | — | — |
| 2022-01-14 | $10.79 | $10.79 | 467 | — | — |
| 2022-01-13 | $10.89 | $10.89 | 1,833 | — | — |
| 2022-01-12 | $10.43 | $10.43 | 2,200 | — | — |
| 2022-01-11 | $9.99 | $9.99 | 1,267 | — | — |
| 2022-01-10 | $9.84 | $9.84 | 2,100 | — | — |
| 2022-01-07 | $9.93 | $9.93 | 1,100 | — | — |
| 2022-01-06 | $9.95 | $9.95 | 1,133 | — | — |
| 2022-01-05 | $9.66 | $9.66 | 4,133 | — | — |
| 2022-01-04 | $9.90 | $9.90 | 167 | — | — |
| 2022-01-03 | $9.60 | $9.60 | 2,467 | — | — |