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
- 2009-10-08 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 | $2.26 | $2.26 | 598,400 | — | — |
| 2022-12-29 | $2.19 | $2.19 | 908,800 | — | — |
| 2022-12-28 | $2.36 | $2.36 | 783,100 | — | — |
| 2022-12-27 | $2.26 | $2.26 | 626,500 | — | — |
| 2022-12-23 | $2.54 | $2.54 | 4,024,600 | — | — |
| 2022-12-22 | $2.55 | $2.55 | 850,800 | — | — |
| 2022-12-21 | $2.15 | $2.15 | 747,700 | — | — |
| 2022-12-20 | $1.84 | $1.84 | 633,500 | — | — |
| 2022-12-19 | $1.75 | $1.75 | 589,000 | — | — |
| 2022-12-16 | $1.79 | $1.79 | 1,098,700 | — | — |
| 2022-12-15 | $1.96 | $1.96 | 606,100 | — | — |
| 2022-12-14 | $1.98 | $1.98 | 589,000 | — | — |
| 2022-12-13 | $2.25 | $2.25 | 919,200 | — | — |
| 2022-12-12 | $2.13 | $2.13 | 315,400 | — | — |
| 2022-12-09 | $2.06 | $2.06 | 527,800 | — | — |
| 2022-12-08 | $2.20 | $2.20 | 433,400 | — | — |
| 2022-12-07 | $2.22 | $2.22 | 408,800 | — | — |
| 2022-12-06 | $2.04 | $2.04 | 258,000 | — | — |
| 2022-12-05 | $2.03 | $2.03 | 287,600 | — | — |
| 2022-12-02 | $2.05 | $2.05 | 437,700 | — | — |
| 2022-12-01 | $2.10 | $2.10 | 628,700 | — | — |
| 2022-11-30 | $2.14 | $2.14 | 705,500 | — | — |
| 2022-11-29 | $1.98 | $1.98 | 775,500 | — | — |
| 2022-11-28 | $2.18 | $2.18 | 523,400 | — | — |
| 2022-11-25 | $2.16 | $2.16 | 960,000 | — | — |
| 2022-11-23 | $2.08 | $2.08 | 540,400 | — | — |
| 2022-11-22 | $2.29 | $2.29 | 308,100 | — | — |
| 2022-11-21 | $2.33 | $2.33 | 646,500 | — | — |
| 2022-11-18 | $2.58 | $2.58 | 438,800 | — | — |
| 2022-11-17 | $2.81 | $2.81 | 266,300 | — | — |
| 2022-11-16 | $2.75 | $2.75 | 319,300 | — | — |
| 2022-11-15 | $2.69 | $2.69 | 773,300 | — | — |
| 2022-11-14 | $2.85 | $2.85 | 459,100 | — | — |
| 2022-11-11 | $2.74 | $2.74 | 305,500 | — | — |
| 2022-11-10 | $2.66 | $2.66 | 733,300 | — | — |
| 2022-11-09 | $2.82 | $2.82 | 647,700 | — | — |
| 2022-11-08 | $3.20 | $3.20 | 1,100,200 | — | — |
| 2022-11-07 | $3.28 | $3.28 | 232,000 | — | — |
| 2022-11-04 | $3.21 | $3.21 | 286,700 | — | — |
| 2022-11-03 | $3.38 | $3.38 | 72,000 | — | — |
| 2022-11-02 | $3.40 | $3.40 | 152,800 | — | — |
| 2022-11-01 | $3.34 | $3.34 | 107,100 | — | — |
| 2022-10-31 | $3.31 | $3.31 | 183,500 | — | — |
| 2022-10-28 | $3.46 | $3.46 | 144,700 | — | — |
| 2022-10-27 | $3.39 | $3.39 | 119,800 | — | — |
| 2022-10-26 | $3.35 | $3.35 | 229,200 | — | — |
| 2022-10-25 | $3.53 | $3.53 | 444,400 | — | — |
| 2022-10-24 | $3.12 | $3.12 | 226,000 | — | — |
| 2022-10-21 | $3.10 | $3.10 | 176,500 | — | — |
| 2022-10-20 | $3.12 | $3.12 | 237,100 | — | — |
| 2022-10-19 | $3.17 | $3.17 | 432,000 | — | — |
| 2022-10-18 | $3.26 | $3.26 | 266,900 | — | — |
| 2022-10-17 | $3.32 | $3.32 | 536,900 | — | — |
| 2022-10-14 | $3.41 | $3.41 | 178,800 | — | — |
| 2022-10-13 | $3.42 | $3.42 | 126,200 | — | — |
| 2022-10-12 | $3.33 | $3.33 | 321,000 | — | — |
| 2022-10-11 | $3.64 | $3.64 | 522,000 | — | — |
| 2022-10-10 | $3.37 | $3.37 | 452,900 | — | — |
| 2022-10-07 | $3.92 | $3.92 | 630,700 | — | — |
| 2022-10-06 | $3.96 | $3.96 | 177,200 | — | — |
| 2022-10-05 | $3.81 | $3.81 | 173,000 | — | — |
| 2022-10-04 | $3.70 | $3.70 | 584,600 | — | — |
| 2022-10-03 | $3.49 | $3.49 | 505,100 | — | — |
| 2022-09-30 | $3.15 | $3.15 | 215,000 | — | — |
| 2022-09-29 | $3.22 | $3.22 | 309,500 | — | — |
| 2022-09-28 | $3.47 | $3.47 | 444,000 | — | — |
| 2022-09-27 | $3.32 | $3.32 | 362,900 | — | — |
| 2022-09-26 | $3.35 | $3.35 | 280,700 | — | — |
| 2022-09-23 | $3.50 | $3.50 | 410,500 | — | — |
| 2022-09-22 | $3.85 | $3.85 | 779,900 | — | — |
| 2022-09-21 | $3.93 | $3.93 | 456,100 | — | — |
| 2022-09-20 | $3.80 | $3.80 | 422,700 | — | — |
| 2022-09-19 | $3.64 | $3.64 | 661,900 | — | — |
| 2022-09-16 | $3.51 | $3.51 | 1,034,100 | — | — |
| 2022-09-15 | $3.99 | $3.99 | 2,107,500 | — | — |
| 2022-09-14 | $5.39 | $5.39 | 275,800 | — | — |
| 2022-09-13 | $5.17 | $5.17 | 199,500 | — | — |
| 2022-09-12 | $5.40 | $5.40 | 223,000 | — | — |
| 2022-09-09 | $5.35 | $5.35 | 211,800 | — | — |
| 2022-09-08 | $5.44 | $5.44 | 436,900 | — | — |
| 2022-09-07 | $5.47 | $5.47 | 693,400 | — | — |
| 2022-09-06 | $4.69 | $4.69 | 486,200 | — | — |
| 2022-09-02 | $4.51 | $4.51 | 691,700 | — | — |
| 2022-09-01 | $4.36 | $4.36 | 473,500 | — | — |
| 2022-08-31 | $4.03 | $4.03 | 344,500 | — | — |
| 2022-08-30 | $3.73 | $3.73 | 324,900 | — | — |
| 2022-08-29 | $3.76 | $3.76 | 474,600 | — | — |
| 2022-08-26 | $3.82 | $3.82 | 532,900 | — | — |
| 2022-08-25 | $3.93 | $3.93 | 879,000 | — | — |
| 2022-08-24 | $4.32 | $4.32 | 801,800 | — | — |
| 2022-08-23 | $4.79 | $4.79 | 865,000 | — | — |
| 2022-08-22 | $5.13 | $5.13 | 928,000 | — | — |
| 2022-08-19 | $5.87 | $5.87 | 420,900 | — | — |
| 2022-08-18 | $6.01 | $6.01 | 705,000 | — | — |
| 2022-08-17 | $6.63 | $6.63 | 971,600 | — | — |
| 2022-08-16 | $6.54 | $6.54 | 523,100 | — | — |
| 2022-08-15 | $6.74 | $6.74 | 563,600 | — | — |
| 2022-08-12 | $7.13 | $7.13 | 646,200 | — | — |
| 2022-08-11 | $7.20 | $7.20 | 786,500 | — | — |
| 2022-08-10 | $7.46 | $7.46 | 1,554,200 | — | — |
| 2022-08-09 | $6.20 | $6.20 | 637,100 | — | — |
| 2022-08-08 | $6.75 | $6.75 | 861,100 | — | — |
| 2022-08-05 | $6.83 | $6.83 | 999,200 | — | — |
| 2022-08-04 | $5.73 | $5.73 | 620,800 | — | — |
| 2022-08-03 | $5.38 | $5.38 | 580,400 | — | — |
| 2022-08-02 | $4.76 | $4.76 | 403,600 | — | — |
| 2022-08-01 | $4.50 | $4.50 | 695,800 | — | — |
| 2022-07-29 | $4.98 | $4.98 | 1,262,900 | — | — |
| 2022-07-28 | $4.47 | $4.47 | 926,500 | — | — |
| 2022-07-27 | $4.09 | $4.09 | 434,100 | — | — |
| 2022-07-26 | $3.90 | $3.90 | 294,200 | — | — |
| 2022-07-25 | $3.78 | $3.78 | 313,400 | — | — |
| 2022-07-22 | $3.93 | $3.93 | 691,800 | — | — |
| 2022-07-21 | $3.90 | $3.90 | 342,300 | — | — |
| 2022-07-20 | $4.07 | $4.07 | 830,000 | — | — |
| 2022-07-19 | $3.91 | $3.91 | 1,089,900 | — | — |
| 2022-07-18 | $3.84 | $3.84 | 1,156,500 | — | — |
| 2022-07-15 | $4.05 | $4.05 | 883,700 | — | — |
| 2022-07-14 | $4.10 | $4.10 | 667,100 | — | — |
| 2022-07-13 | $4.48 | $4.48 | 881,700 | — | — |
| 2022-07-12 | $4.18 | $4.18 | 717,200 | — | — |
| 2022-07-11 | $3.97 | $3.97 | 1,411,500 | — | — |
| 2022-07-08 | $4.08 | $4.08 | 1,392,400 | — | — |
| 2022-07-07 | $3.95 | $3.95 | 2,420,500 | — | — |
| 2022-07-06 | $3.58 | $3.58 | 3,345,400 | — | — |
| 2022-07-05 | $3.09 | $3.09 | 5,210,700 | — | — |
| 2022-07-01 | $4.64 | $4.64 | 13,362,700 | — | — |
| 2022-06-30 | $2.75 | $2.75 | 510,300 | — | — |
| 2022-06-29 | $2.66 | $2.66 | 812,000 | — | — |
| 2022-06-28 | $2.96 | $2.96 | 1,386,400 | — | — |
| 2022-06-27 | $3.18 | $3.18 | 1,826,200 | — | — |
| 2022-06-24 | $2.61 | $2.61 | 6,817,300 | — | — |
| 2022-06-23 | $2.65 | $2.65 | 1,881,100 | — | — |
| 2022-06-22 | $2.95 | $2.95 | 2,988,000 | — | — |
| 2022-06-21 | $2.19 | $2.19 | 1,409,600 | — | — |
| 2022-06-17 | $2.00 | $2.00 | 1,922,700 | — | — |
| 2022-06-16 | $1.92 | $1.92 | 1,395,100 | — | — |
| 2022-06-15 | $2.05 | $2.05 | 1,238,000 | — | — |
| 2022-06-14 | $1.95 | $1.95 | 896,700 | — | — |
| 2022-06-13 | $2.02 | $2.02 | 1,332,500 | — | — |
| 2022-06-10 | $2.09 | $2.09 | 1,076,100 | — | — |
| 2022-06-09 | $2.14 | $2.14 | 1,105,000 | — | — |
| 2022-06-08 | $2.18 | $2.18 | 952,300 | — | — |
| 2022-06-07 | $2.42 | $2.42 | 1,418,700 | — | — |
| 2022-06-06 | $2.19 | $2.19 | 1,377,500 | — | — |
| 2022-06-03 | $2.50 | $2.50 | 1,308,000 | — | — |
| 2022-06-02 | $2.34 | $2.34 | 769,000 | — | — |
| 2022-06-01 | $2.42 | $2.42 | 1,536,500 | — | — |
| 2022-05-31 | $2.48 | $2.48 | 2,277,000 | — | — |
| 2022-05-27 | $2.72 | $2.72 | 1,119,500 | — | — |
| 2022-05-26 | $2.42 | $2.42 | 1,048,400 | — | — |
| 2022-05-25 | $2.58 | $2.58 | 792,300 | — | — |
| 2022-05-24 | $2.67 | $2.67 | 1,751,700 | — | — |
| 2022-05-23 | $2.90 | $2.90 | 944,600 | — | — |
| 2022-05-20 | $2.81 | $2.81 | 1,195,900 | — | — |
| 2022-05-19 | $2.88 | $2.88 | 937,300 | — | — |
| 2022-05-18 | $2.93 | $2.93 | 995,400 | — | — |
| 2022-05-17 | $3.12 | $3.12 | 698,200 | — | — |
| 2022-05-16 | $3.10 | $3.10 | 724,300 | — | — |
| 2022-05-13 | $3.20 | $3.20 | 1,609,200 | — | — |
| 2022-05-12 | $2.95 | $2.95 | 1,600,800 | — | — |
| 2022-05-11 | $2.61 | $2.61 | 1,187,600 | — | — |
| 2022-05-10 | $2.72 | $2.72 | 1,127,100 | — | — |
| 2022-05-09 | $2.76 | $2.76 | 1,075,900 | — | — |
| 2022-05-06 | $2.95 | $2.95 | 768,400 | — | — |
| 2022-05-05 | $3.09 | $3.09 | 663,700 | — | — |
| 2022-05-04 | $3.50 | $3.50 | 979,900 | — | — |
| 2022-05-03 | $3.30 | $3.30 | 1,402,200 | — | — |
| 2022-05-02 | $3.37 | $3.37 | 948,300 | — | — |
| 2022-04-29 | $3.47 | $3.47 | 760,700 | — | — |
| 2022-04-28 | $3.78 | $3.78 | 511,200 | — | — |
| 2022-04-27 | $3.89 | $3.89 | 419,900 | — | — |
| 2022-04-26 | $4.00 | $4.00 | 564,100 | — | — |
| 2022-04-25 | $4.33 | $4.33 | 410,600 | — | — |
| 2022-04-22 | $4.11 | $4.11 | 596,800 | — | — |
| 2022-04-21 | $4.11 | $4.11 | 1,340,600 | — | — |
| 2022-04-20 | $4.31 | $4.31 | 1,119,500 | — | — |
| 2022-04-19 | $4.70 | $4.70 | 479,300 | — | — |
| 2022-04-18 | $4.69 | $4.69 | 831,900 | — | — |
| 2022-04-14 | $5.14 | $5.14 | 490,400 | — | — |
| 2022-04-13 | $5.53 | $5.53 | 278,900 | — | — |
| 2022-04-12 | $5.30 | $5.30 | 396,700 | — | — |
| 2022-04-11 | $5.41 | $5.41 | 580,500 | — | — |
| 2022-04-08 | $5.74 | $5.74 | 743,600 | — | — |
| 2022-04-07 | $5.92 | $5.92 | 523,900 | — | — |
| 2022-04-06 | $6.04 | $6.04 | 456,600 | — | — |
| 2022-04-05 | $6.09 | $6.09 | 432,000 | — | — |
| 2022-04-04 | $6.28 | $6.28 | 729,600 | — | — |
| 2022-04-01 | $6.04 | $6.04 | 421,900 | — | — |
| 2022-03-31 | $6.01 | $6.01 | 371,800 | — | — |
| 2022-03-30 | $6.06 | $6.06 | 352,000 | — | — |
| 2022-03-29 | $6.35 | $6.35 | 514,400 | — | — |
| 2022-03-28 | $6.02 | $6.02 | 419,500 | — | — |
| 2022-03-25 | $6.20 | $6.20 | 347,800 | — | — |
| 2022-03-24 | $6.16 | $6.16 | 262,300 | — | — |
| 2022-03-23 | $6.00 | $6.00 | 500,800 | — | — |
| 2022-03-22 | $6.21 | $6.21 | 392,300 | — | — |
| 2022-03-21 | $6.07 | $6.07 | 439,600 | — | — |
| 2022-03-18 | $6.55 | $6.55 | 825,500 | — | — |
| 2022-03-17 | $6.38 | $6.38 | 480,100 | — | — |
| 2022-03-16 | $6.08 | $6.08 | 473,100 | — | — |
| 2022-03-15 | $5.81 | $5.81 | 574,300 | — | — |
| 2022-03-14 | $5.59 | $5.59 | 841,600 | — | — |
| 2022-03-11 | $6.10 | $6.10 | 469,900 | — | — |
| 2022-03-10 | $6.47 | $6.47 | 470,200 | — | — |
| 2022-03-09 | $6.97 | $6.97 | 819,300 | — | — |
| 2022-03-08 | $6.12 | $6.12 | 868,700 | — | — |
| 2022-03-07 | $6.24 | $6.24 | 457,700 | — | — |
| 2022-03-04 | $6.39 | $6.39 | 534,800 | — | — |
| 2022-03-03 | $6.46 | $6.46 | 453,900 | — | — |
| 2022-03-02 | $6.83 | $6.83 | 845,400 | — | — |
| 2022-03-01 | $7.10 | $7.10 | 795,600 | — | — |
| 2022-02-28 | $7.20 | $7.20 | 328,600 | — | — |
| 2022-02-25 | $7.19 | $7.19 | 435,700 | — | — |
| 2022-02-24 | $6.96 | $6.96 | 497,200 | — | — |
| 2022-02-23 | $6.46 | $6.46 | 340,600 | — | — |
| 2022-02-22 | $6.63 | $6.63 | 526,800 | — | — |
| 2022-02-18 | $7.09 | $7.09 | 518,800 | — | — |
| 2022-02-17 | $6.77 | $6.77 | 438,700 | — | — |
| 2022-02-16 | $7.01 | $7.01 | 430,300 | — | — |
| 2022-02-15 | $6.91 | $6.91 | 638,500 | — | — |
| 2022-02-14 | $6.24 | $6.24 | 369,800 | — | — |
| 2022-02-11 | $6.32 | $6.32 | 344,200 | — | — |
| 2022-02-10 | $6.44 | $6.44 | 572,400 | — | — |
| 2022-02-09 | $6.75 | $6.75 | 503,500 | — | — |
| 2022-02-08 | $6.16 | $6.16 | 846,800 | — | — |
| 2022-02-07 | $6.79 | $6.79 | 589,300 | — | — |
| 2022-02-04 | $6.28 | $6.28 | 725,000 | — | — |
| 2022-02-03 | $6.10 | $6.10 | 537,800 | — | — |
| 2022-02-02 | $6.12 | $6.12 | 546,600 | — | — |
| 2022-02-01 | $6.40 | $6.40 | 681,300 | — | — |
| 2022-01-31 | $6.00 | $6.00 | 513,400 | — | — |
| 2022-01-28 | $5.63 | $5.63 | 866,700 | — | — |
| 2022-01-27 | $5.36 | $5.36 | 718,400 | — | — |
| 2022-01-26 | $5.34 | $5.34 | 1,089,300 | — | — |
| 2022-01-25 | $5.40 | $5.40 | 1,306,500 | — | — |
| 2022-01-24 | $5.07 | $5.07 | 982,900 | — | — |
| 2022-01-21 | $5.30 | $5.30 | 758,800 | — | — |
| 2022-01-20 | $5.35 | $5.35 | 837,100 | — | — |
| 2022-01-19 | $5.16 | $5.16 | 725,100 | — | — |
| 2022-01-18 | $5.18 | $5.18 | 706,400 | — | — |
| 2022-01-14 | $5.77 | $5.77 | 743,400 | — | — |
| 2022-01-13 | $5.80 | $5.80 | 943,600 | — | — |
| 2022-01-12 | $6.11 | $6.11 | 708,800 | — | — |
| 2022-01-11 | $6.28 | $6.28 | 361,500 | — | — |
| 2022-01-10 | $6.30 | $6.30 | 440,900 | — | — |
| 2022-01-07 | $6.27 | $6.27 | 332,700 | — | — |
| 2022-01-06 | $6.26 | $6.26 | 514,000 | — | — |
| 2022-01-05 | $6.27 | $6.27 | 652,900 | — | — |
| 2022-01-04 | $6.90 | $6.90 | 679,700 | — | — |
| 2022-01-03 | $6.99 | $6.99 | 545,000 | — | — |