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
- 2013-12-19 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 | $5.15 | $5.80 | 114,000 | — | — |
| 2022-12-29 | $5.17 | $5.83 | 49,500 | — | — |
| 2022-12-28 | $5.06 | $5.70 | 66,700 | — | — |
| 2022-12-27 | $5.21 | $5.87 | 84,200 | — | — |
| 2022-12-23 | $5.22 | $5.88 | 71,100 | — | — |
| 2022-12-22 | $5.04 | $5.68 | 127,900 | — | — |
| 2022-12-21 | $5.18 | $5.84 | 84,100 | — | — |
| 2022-12-20 | $5.06 | $5.70 | 125,000 | — | — |
| 2022-12-19 | $4.90 | $5.52 | 144,100 | — | — |
| 2022-12-16 | $5.01 | $5.65 | 141,400 | — | — |
| 2022-12-15 | $4.95 | $5.58 | 87,000 | — | — |
| 2022-12-14 | $5.00 | $5.63 | 68,200 | — | — |
| 2022-12-13 | $5.00 | $5.63 | 90,200 | — | — |
| 2022-12-12 | $5.02 | $5.66 | 103,000 | — | — |
| 2022-12-09 | $4.90 | $5.52 | 91,000 | — | — |
| 2022-12-08 | $4.92 | $5.54 | 77,900 | — | — |
| 2022-12-07 | $4.88 | $5.50 | 107,400 | — | — |
| 2022-12-06 | $5.01 | $5.65 | 39,400 | — | — |
| 2022-12-05 | $5.08 | $5.72 | 114,800 | — | — |
| 2022-12-02 | $5.07 | $5.71 | 82,700 | — | — |
| 2022-12-01 | $5.13 | $5.78 | 122,200 | — | — |
| 2022-11-30 | $5.13 | $5.78 | 117,700 | — | — |
| 2022-11-29 | $5.17 | $5.71 | 126,800 | — | — |
| 2022-11-28 | $5.14 | $5.68 | 140,300 | — | — |
| 2022-11-25 | $5.06 | $5.59 | 74,100 | — | — |
| 2022-11-23 | $4.93 | $5.45 | 166,800 | — | — |
| 2022-11-22 | $4.91 | $5.43 | 84,400 | — | — |
| 2022-11-21 | $4.89 | $5.40 | 103,700 | — | — |
| 2022-11-18 | $4.83 | $5.34 | 113,300 | — | — |
| 2022-11-17 | $4.77 | $5.27 | 99,500 | — | — |
| 2022-11-16 | $4.79 | $5.29 | 153,400 | — | — |
| 2022-11-15 | $5.07 | $5.60 | 142,600 | — | — |
| 2022-11-14 | $5.06 | $5.59 | 273,100 | — | — |
| 2022-11-11 | $5.07 | $5.60 | 124,700 | — | — |
| 2022-11-10 | $4.90 | $5.42 | 406,900 | — | — |
| 2022-11-09 | $5.16 | $5.70 | 85,000 | — | — |
| 2022-11-08 | $5.14 | $5.68 | 109,700 | — | — |
| 2022-11-07 | $5.10 | $5.64 | 85,400 | — | — |
| 2022-11-04 | $4.91 | $5.43 | 78,400 | — | — |
| 2022-11-03 | $4.69 | $5.18 | 144,200 | — | — |
| 2022-11-02 | $4.75 | $5.25 | 129,900 | — | — |
| 2022-11-01 | $4.86 | $5.37 | 97,000 | — | — |
| 2022-10-31 | $4.83 | $5.34 | 228,900 | — | — |
| 2022-10-28 | $4.86 | $5.37 | 154,900 | — | — |
| 2022-10-27 | $4.85 | $5.36 | 117,100 | — | — |
| 2022-10-26 | $5.15 | $5.69 | 125,200 | — | — |
| 2022-10-25 | $5.13 | $5.67 | 75,700 | — | — |
| 2022-10-24 | $4.96 | $5.48 | 94,600 | — | — |
| 2022-10-21 | $4.97 | $5.49 | 157,700 | — | — |
| 2022-10-20 | $4.89 | $5.40 | 88,300 | — | — |
| 2022-10-19 | $4.87 | $5.38 | 92,500 | — | — |
| 2022-10-18 | $4.81 | $5.32 | 119,000 | — | — |
| 2022-10-17 | $4.73 | $5.23 | 89,200 | — | — |
| 2022-10-14 | $4.70 | $5.19 | 114,300 | — | — |
| 2022-10-13 | $4.70 | $5.19 | 71,600 | — | — |
| 2022-10-12 | $4.59 | $5.07 | 107,800 | — | — |
| 2022-10-11 | $4.48 | $4.95 | 107,900 | — | — |
| 2022-10-10 | $4.56 | $5.04 | 124,800 | — | — |
| 2022-10-07 | $4.71 | $5.21 | 96,200 | — | — |
| 2022-10-06 | $4.82 | $5.33 | 71,700 | — | — |
| 2022-10-05 | $4.80 | $5.30 | 95,700 | — | — |
| 2022-10-04 | $4.76 | $5.26 | 97,500 | — | — |
| 2022-10-03 | $4.66 | $5.15 | 174,800 | — | — |
| 2022-09-30 | $4.62 | $5.11 | 169,900 | — | — |
| 2022-09-29 | $4.51 | $4.98 | 150,200 | — | — |
| 2022-09-28 | $4.57 | $5.05 | 114,900 | — | — |
| 2022-09-27 | $4.50 | $4.97 | 75,800 | — | — |
| 2022-09-26 | $4.44 | $4.91 | 112,800 | — | — |
| 2022-09-23 | $4.55 | $5.03 | 305,700 | — | — |
| 2022-09-22 | $4.70 | $5.19 | 124,600 | — | — |
| 2022-09-21 | $4.70 | $5.19 | 93,400 | — | — |
| 2022-09-20 | $4.79 | $5.29 | 117,800 | — | — |
| 2022-09-19 | $4.79 | $5.29 | 157,400 | — | — |
| 2022-09-16 | $4.70 | $5.19 | 662,300 | — | — |
| 2022-09-15 | $5.00 | $5.53 | 138,500 | — | — |
| 2022-09-14 | $4.93 | $5.45 | 140,600 | — | — |
| 2022-09-13 | $4.95 | $5.47 | 105,700 | — | — |
| 2022-09-12 | $5.03 | $5.56 | 94,400 | — | — |
| 2022-09-09 | $5.00 | $5.53 | 144,000 | — | — |
| 2022-09-08 | $4.82 | $5.33 | 125,900 | — | — |
| 2022-09-07 | $4.90 | $5.42 | 188,600 | — | — |
| 2022-09-06 | $4.85 | $5.36 | 241,000 | — | — |
| 2022-09-02 | $4.89 | $5.40 | 177,900 | — | — |
| 2022-09-01 | $4.85 | $5.36 | 197,500 | — | — |
| 2022-08-31 | $5.01 | $5.54 | 234,500 | — | — |
| 2022-08-30 | $5.00 | $5.44 | 236,000 | — | — |
| 2022-08-29 | $5.17 | $5.63 | 134,300 | — | — |
| 2022-08-26 | $5.19 | $5.65 | 135,900 | — | — |
| 2022-08-25 | $5.22 | $5.68 | 111,100 | — | — |
| 2022-08-24 | $5.17 | $5.63 | 219,000 | — | — |
| 2022-08-23 | $5.12 | $5.57 | 142,300 | — | — |
| 2022-08-22 | $5.07 | $5.52 | 330,900 | — | — |
| 2022-08-19 | $5.06 | $5.51 | 216,400 | — | — |
| 2022-08-18 | $5.24 | $5.70 | 243,800 | — | — |
| 2022-08-17 | $5.24 | $5.70 | 135,700 | — | — |
| 2022-08-16 | $5.40 | $5.88 | 124,300 | — | — |
| 2022-08-15 | $5.48 | $5.97 | 310,200 | — | — |
| 2022-08-12 | $5.66 | $6.16 | 234,700 | — | — |
| 2022-08-11 | $5.48 | $5.97 | 223,800 | — | — |
| 2022-08-10 | $5.55 | $6.04 | 542,300 | — | — |
| 2022-08-09 | $4.85 | $5.28 | 176,300 | — | — |
| 2022-08-08 | $5.05 | $5.50 | 165,900 | — | — |
| 2022-08-05 | $4.80 | $5.23 | 186,600 | — | — |
| 2022-08-04 | $4.59 | $5.00 | 260,000 | — | — |
| 2022-08-03 | $4.91 | $5.34 | 233,900 | — | — |
| 2022-08-02 | $5.02 | $5.46 | 183,000 | — | — |
| 2022-08-01 | $5.17 | $5.63 | 389,500 | — | — |
| 2022-07-29 | $5.08 | $5.53 | 106,900 | — | — |
| 2022-07-28 | $5.09 | $5.54 | 113,600 | — | — |
| 2022-07-27 | $5.15 | $5.61 | 317,400 | — | — |
| 2022-07-26 | $4.83 | $5.26 | 168,000 | — | — |
| 2022-07-25 | $4.76 | $5.18 | 366,000 | — | — |
| 2022-07-22 | $4.68 | $5.09 | 118,200 | — | — |
| 2022-07-21 | $4.72 | $5.14 | 252,700 | — | — |
| 2022-07-20 | $4.63 | $5.04 | 318,500 | — | — |
| 2022-07-19 | $4.62 | $5.03 | 271,900 | — | — |
| 2022-07-18 | $4.55 | $4.95 | 207,400 | — | — |
| 2022-07-15 | $4.53 | $4.93 | 156,200 | — | — |
| 2022-07-14 | $4.38 | $4.77 | 239,900 | — | — |
| 2022-07-13 | $4.42 | $4.81 | 335,800 | — | — |
| 2022-07-12 | $4.52 | $4.92 | 538,600 | — | — |
| 2022-07-11 | $4.81 | $5.24 | 202,500 | — | — |
| 2022-07-08 | $4.95 | $5.39 | 145,700 | — | — |
| 2022-07-07 | $4.97 | $5.41 | 218,200 | — | — |
| 2022-07-06 | $4.80 | $5.23 | 412,800 | — | — |
| 2022-07-05 | $4.93 | $5.37 | 410,200 | — | — |
| 2022-07-01 | $5.03 | $5.48 | 268,800 | — | — |
| 2022-06-30 | $5.08 | $5.53 | 176,000 | — | — |
| 2022-06-29 | $5.15 | $5.61 | 190,700 | — | — |
| 2022-06-28 | $5.41 | $5.89 | 310,900 | — | — |
| 2022-06-27 | $5.41 | $5.89 | 331,500 | — | — |
| 2022-06-24 | $5.15 | $5.61 | 298,500 | — | — |
| 2022-06-23 | $5.08 | $5.53 | 394,000 | — | — |
| 2022-06-22 | $5.17 | $5.63 | 303,900 | — | — |
| 2022-06-21 | $5.42 | $5.90 | 327,400 | — | — |
| 2022-06-17 | $5.32 | $5.79 | 380,500 | — | — |
| 2022-06-16 | $5.30 | $5.77 | 508,100 | — | — |
| 2022-06-15 | $5.61 | $6.11 | 331,400 | — | — |
| 2022-06-14 | $5.77 | $6.28 | 372,100 | — | — |
| 2022-06-13 | $5.70 | $6.20 | 640,900 | — | — |
| 2022-06-10 | $6.04 | $6.57 | 445,900 | — | — |
| 2022-06-09 | $5.88 | $6.40 | 624,300 | — | — |
| 2022-06-08 | $6.30 | $6.86 | 696,500 | — | — |
| 2022-06-07 | $6.80 | $7.40 | 625,900 | — | — |
| 2022-06-06 | $6.58 | $7.16 | 547,700 | — | — |
| 2022-06-03 | $6.90 | $7.51 | 471,600 | — | — |
| 2022-06-02 | $6.75 | $7.35 | 477,300 | — | — |
| 2022-06-01 | $6.84 | $7.45 | 768,000 | — | — |
| 2022-05-31 | $6.71 | $7.30 | 708,100 | — | — |
| 2022-05-27 | $6.44 | $6.93 | 465,000 | — | — |
| 2022-05-26 | $6.57 | $7.07 | 398,900 | — | — |
| 2022-05-25 | $6.58 | $7.08 | 735,300 | — | — |
| 2022-05-24 | $6.20 | $6.67 | 668,600 | — | — |
| 2022-05-23 | $6.63 | $7.13 | 1,534,600 | — | — |
| 2022-05-20 | $5.96 | $6.41 | 376,100 | — | — |
| 2022-05-19 | $5.83 | $6.27 | 334,200 | — | — |
| 2022-05-18 | $5.86 | $6.30 | 463,800 | — | — |
| 2022-05-17 | $5.85 | $6.29 | 574,900 | — | — |
| 2022-05-16 | $5.51 | $5.93 | 624,700 | — | — |
| 2022-05-13 | $5.19 | $5.58 | 337,100 | — | — |
| 2022-05-12 | $5.14 | $5.53 | 279,900 | — | — |
| 2022-05-11 | $5.27 | $5.67 | 430,300 | — | — |
| 2022-05-10 | $4.81 | $5.17 | 185,600 | — | — |
| 2022-05-09 | $4.82 | $5.19 | 386,600 | — | — |
| 2022-05-06 | $5.09 | $5.48 | 147,100 | — | — |
| 2022-05-05 | $5.11 | $5.50 | 175,600 | — | — |
| 2022-05-04 | $4.98 | $5.36 | 195,800 | — | — |
| 2022-05-03 | $4.99 | $5.37 | 177,400 | — | — |
| 2022-05-02 | $4.79 | $5.15 | 279,600 | — | — |
| 2022-04-29 | $4.78 | $5.14 | 244,200 | — | — |
| 2022-04-28 | $4.95 | $5.33 | 163,400 | — | — |
| 2022-04-27 | $4.95 | $5.33 | 260,300 | — | — |
| 2022-04-26 | $4.72 | $5.08 | 161,800 | — | — |
| 2022-04-25 | $4.70 | $5.06 | 439,400 | — | — |
| 2022-04-22 | $5.01 | $5.39 | 267,600 | — | — |
| 2022-04-21 | $4.99 | $5.37 | 301,800 | — | — |
| 2022-04-20 | $5.33 | $5.73 | 292,300 | — | — |
| 2022-04-19 | $5.42 | $5.83 | 209,200 | — | — |
| 2022-04-18 | $5.36 | $5.77 | 361,300 | — | — |
| 2022-04-14 | $5.24 | $5.64 | 291,500 | — | — |
| 2022-04-13 | $4.93 | $5.30 | 153,300 | — | — |
| 2022-04-12 | $4.78 | $5.14 | 258,500 | — | — |
| 2022-04-11 | $4.72 | $5.08 | 487,900 | — | — |
| 2022-04-08 | $4.90 | $5.27 | 228,600 | — | — |
| 2022-04-07 | $4.75 | $5.11 | 294,600 | — | — |
| 2022-04-06 | $4.76 | $5.12 | 477,900 | — | — |
| 2022-04-05 | $4.85 | $5.22 | 497,700 | — | — |
| 2022-04-04 | $4.99 | $5.37 | 803,600 | — | — |
| 2022-04-01 | $5.28 | $5.68 | 515,500 | — | — |
| 2022-03-31 | $5.56 | $5.98 | 217,400 | — | — |
| 2022-03-30 | $5.69 | $6.12 | 235,600 | — | — |
| 2022-03-29 | $5.68 | $6.11 | 356,000 | — | — |
| 2022-03-28 | $5.63 | $6.06 | 573,000 | — | — |
| 2022-03-25 | $5.57 | $5.99 | 659,900 | — | — |
| 2022-03-24 | $5.66 | $6.09 | 556,300 | — | — |
| 2022-03-23 | $5.80 | $6.24 | 657,200 | — | — |
| 2022-03-22 | $5.68 | $6.11 | 505,300 | — | — |
| 2022-03-21 | $5.63 | $6.06 | 776,100 | — | — |
| 2022-03-18 | $5.35 | $5.76 | 802,600 | — | — |
| 2022-03-17 | $5.22 | $5.62 | 1,799,800 | — | — |
| 2022-03-16 | $5.90 | $6.35 | 1,318,200 | — | — |
| 2022-03-15 | $5.40 | $5.81 | 828,400 | — | — |
| 2022-03-14 | $4.99 | $5.37 | 832,900 | — | — |
| 2022-03-11 | $5.63 | $6.06 | 1,002,300 | — | — |
| 2022-03-10 | $5.47 | $5.89 | 430,400 | — | — |
| 2022-03-09 | $5.34 | $5.75 | 362,100 | — | — |
| 2022-03-08 | $5.11 | $5.50 | 212,000 | — | — |
| 2022-03-07 | $5.07 | $5.45 | 687,800 | — | — |
| 2022-03-04 | $5.21 | $5.61 | 355,900 | — | — |
| 2022-03-03 | $5.18 | $5.57 | 713,900 | — | — |
| 2022-03-02 | $5.09 | $5.48 | 640,300 | — | — |
| 2022-03-01 | $5.00 | $5.38 | 478,800 | — | — |
| 2022-02-28 | $5.08 | $5.47 | 816,800 | — | — |
| 2022-02-25 | $4.88 | $5.20 | 589,100 | — | — |
| 2022-02-24 | $4.99 | $5.31 | 423,500 | — | — |
| 2022-02-23 | $5.02 | $5.35 | 1,371,400 | — | — |
| 2022-02-22 | $5.08 | $5.41 | 669,000 | — | — |
| 2022-02-18 | $4.81 | $5.12 | 277,500 | — | — |
| 2022-02-17 | $4.77 | $5.08 | 210,600 | — | — |
| 2022-02-16 | $4.68 | $4.98 | 114,900 | — | — |
| 2022-02-15 | $4.54 | $4.83 | 116,700 | — | — |
| 2022-02-14 | $4.52 | $4.81 | 122,200 | — | — |
| 2022-02-11 | $4.47 | $4.76 | 137,800 | — | — |
| 2022-02-10 | $4.62 | $4.92 | 243,100 | — | — |
| 2022-02-09 | $4.66 | $4.96 | 164,800 | — | — |
| 2022-02-08 | $4.43 | $4.72 | 91,000 | — | — |
| 2022-02-07 | $4.44 | $4.73 | 115,200 | — | — |
| 2022-02-04 | $4.28 | $4.56 | 72,400 | — | — |
| 2022-02-03 | $4.25 | $4.53 | 96,300 | — | — |
| 2022-02-02 | $4.34 | $4.62 | 148,900 | — | — |
| 2022-02-01 | $4.38 | $4.66 | 280,700 | — | — |
| 2022-01-31 | $4.00 | $4.26 | 130,300 | — | — |
| 2022-01-28 | $3.92 | $4.17 | 90,500 | — | — |
| 2022-01-27 | $3.87 | $4.12 | 47,400 | — | — |
| 2022-01-26 | $3.81 | $4.06 | 102,000 | — | — |
| 2022-01-25 | $3.89 | $4.14 | 77,300 | — | — |
| 2022-01-24 | $3.83 | $4.08 | 305,300 | — | — |
| 2022-01-21 | $3.76 | $4.00 | 217,800 | — | — |
| 2022-01-20 | $3.94 | $4.20 | 181,200 | — | — |
| 2022-01-19 | $3.87 | $4.12 | 123,200 | — | — |
| 2022-01-18 | $3.97 | $4.23 | 100,000 | — | — |
| 2022-01-14 | $3.99 | $4.25 | 100,800 | — | — |
| 2022-01-13 | $3.95 | $4.21 | 74,800 | — | — |
| 2022-01-12 | $3.96 | $4.22 | 159,900 | — | — |
| 2022-01-11 | $3.95 | $4.21 | 203,900 | — | — |
| 2022-01-10 | $3.78 | $4.03 | 165,200 | — | — |
| 2022-01-07 | $3.96 | $4.22 | 84,700 | — | — |
| 2022-01-06 | $3.92 | $4.17 | 115,600 | — | — |
| 2022-01-05 | $3.89 | $4.14 | 121,600 | — | — |
| 2022-01-04 | $3.98 | $4.24 | 228,200 | — | — |
| 2022-01-03 | $3.85 | $4.10 | 102,700 | — | — |