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
- 2013-05-03 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 | $2.68 | $3.89 | 32,900 | — | — |
| 2022-12-29 | $2.70 | $3.91 | 34,400 | — | — |
| 2022-12-28 | $2.56 | $3.71 | 47,500 | — | — |
| 2022-12-27 | $2.49 | $3.61 | 48,900 | — | — |
| 2022-12-23 | $2.55 | $3.70 | 66,800 | — | — |
| 2022-12-22 | $2.42 | $3.51 | 37,800 | — | — |
| 2022-12-21 | $2.52 | $3.65 | 31,000 | — | — |
| 2022-12-20 | $2.52 | $3.65 | 119,800 | — | — |
| 2022-12-19 | $2.57 | $3.73 | 64,300 | — | — |
| 2022-12-16 | $2.76 | $4.00 | 25,400 | — | — |
| 2022-12-15 | $2.83 | $4.10 | 32,800 | — | — |
| 2022-12-14 | $2.86 | $4.15 | 90,600 | — | — |
| 2022-12-13 | $2.75 | $3.99 | 90,300 | — | — |
| 2022-12-12 | $2.73 | $3.96 | 73,000 | — | — |
| 2022-12-09 | $2.89 | $4.19 | 81,100 | — | — |
| 2022-12-08 | $2.85 | $4.13 | 61,000 | — | — |
| 2022-12-07 | $2.98 | $4.32 | 38,200 | — | — |
| 2022-12-06 | $2.95 | $4.28 | 51,100 | — | — |
| 2022-12-05 | $3.00 | $4.35 | 33,400 | — | — |
| 2022-12-02 | $3.03 | $4.39 | 61,600 | — | — |
| 2022-12-01 | $2.97 | $4.31 | 122,300 | — | — |
| 2022-11-30 | $3.03 | $4.39 | 30,000 | — | — |
| 2022-11-29 | $3.04 | $4.41 | 34,700 | — | — |
| 2022-11-28 | $3.05 | $4.42 | 119,000 | — | — |
| 2022-11-25 | $3.26 | $4.73 | 4,100 | — | — |
| 2022-11-23 | $3.24 | $4.70 | 30,400 | — | — |
| 2022-11-22 | $3.29 | $4.77 | 47,200 | — | — |
| 2022-11-21 | $3.35 | $4.86 | 130,200 | — | — |
| 2022-11-18 | $3.30 | $4.78 | 52,100 | — | — |
| 2022-11-17 | $3.28 | $4.76 | 182,600 | — | — |
| 2022-11-16 | $3.23 | $4.68 | 26,900 | — | — |
| 2022-11-15 | $3.20 | $4.64 | 161,100 | — | — |
| 2022-11-14 | $3.45 | $5.00 | 128,300 | — | — |
| 2022-11-11 | $3.26 | $4.73 | 82,800 | — | — |
| 2022-11-10 | $3.35 | $4.86 | 113,100 | — | — |
| 2022-11-09 | $3.04 | $4.41 | 92,200 | — | — |
| 2022-11-08 | $3.10 | $4.49 | 91,000 | — | — |
| 2022-11-07 | $3.25 | $4.71 | 75,800 | — | — |
| 2022-11-04 | $3.27 | $4.74 | 119,000 | — | — |
| 2022-11-03 | $3.48 | $5.05 | 161,200 | — | — |
| 2022-11-02 | $3.30 | $4.78 | 527,500 | — | — |
| 2022-11-01 | $3.12 | $4.52 | 265,100 | — | — |
| 2022-10-31 | $2.80 | $4.06 | 48,700 | — | — |
| 2022-10-28 | $2.88 | $4.18 | 206,700 | — | — |
| 2022-10-27 | $2.81 | $4.07 | 90,800 | — | — |
| 2022-10-26 | $2.71 | $3.93 | 92,600 | — | — |
| 2022-10-25 | $2.75 | $3.99 | 130,300 | — | — |
| 2022-10-24 | $2.63 | $3.81 | 113,700 | — | — |
| 2022-10-21 | $2.68 | $3.89 | 72,300 | — | — |
| 2022-10-20 | $2.68 | $3.89 | 93,300 | — | — |
| 2022-10-19 | $2.75 | $3.99 | 123,300 | — | — |
| 2022-10-18 | $2.77 | $4.02 | 146,100 | — | — |
| 2022-10-17 | $2.69 | $3.90 | 164,700 | — | — |
| 2022-10-14 | $2.54 | $3.68 | 243,200 | — | — |
| 2022-10-13 | $2.54 | $3.68 | 459,300 | — | — |
| 2022-10-12 | $2.58 | $3.73 | 4,117,400 | — | — |
| 2022-10-11 | $2.51 | $3.64 | 99,500 | — | — |
| 2022-10-10 | $2.53 | $3.67 | 129,600 | — | — |
| 2022-10-07 | $2.72 | $3.94 | 76,900 | — | — |
| 2022-10-06 | $2.76 | $4.00 | 79,100 | — | — |
| 2022-10-05 | $2.77 | $4.02 | 90,700 | — | — |
| 2022-10-04 | $2.81 | $4.07 | 136,100 | — | — |
| 2022-10-03 | $2.78 | $4.03 | 313,500 | — | — |
| 2022-09-30 | $2.83 | $4.10 | 392,600 | — | — |
| 2022-09-29 | $3.09 | $4.48 | 1,196,300 | — | — |
| 2022-09-28 | $4.15 | $6.02 | 1,810,100 | — | — |
| 2022-09-27 | $3.90 | $5.65 | 1,194,800 | — | — |
| 2022-09-26 | $3.99 | $5.79 | 2,799,900 | — | — |
| 2022-09-23 | $3.23 | $4.68 | 429,300 | — | — |
| 2022-09-22 | $3.12 | $4.52 | 89,000 | — | — |
| 2022-09-21 | $3.21 | $4.65 | 115,500 | — | — |
| 2022-09-20 | $3.13 | $4.54 | 107,300 | — | — |
| 2022-09-19 | $3.34 | $4.84 | 203,600 | — | — |
| 2022-09-16 | $3.42 | $4.96 | 131,200 | — | — |
| 2022-09-15 | $3.33 | $4.83 | 126,400 | — | — |
| 2022-09-14 | $3.29 | $4.77 | 66,200 | — | — |
| 2022-09-13 | $3.35 | $4.86 | 106,300 | — | — |
| 2022-09-12 | $3.47 | $5.03 | 52,200 | — | — |
| 2022-09-09 | $3.52 | $5.10 | 250,800 | — | — |
| 2022-09-08 | $3.53 | $5.12 | 243,900 | — | — |
| 2022-09-07 | $3.72 | $5.39 | 847,100 | — | — |
| 2022-09-06 | $3.53 | $5.12 | 84,200 | — | — |
| 2022-09-02 | $3.55 | $5.15 | 230,300 | — | — |
| 2022-09-01 | $3.41 | $4.94 | 67,000 | — | — |
| 2022-08-31 | $3.47 | $5.03 | 28,100 | — | — |
| 2022-08-30 | $3.44 | $4.99 | 68,200 | — | — |
| 2022-08-29 | $3.34 | $4.84 | 48,900 | — | — |
| 2022-08-26 | $3.37 | $4.89 | 54,300 | — | — |
| 2022-08-25 | $3.44 | $4.99 | 86,400 | — | — |
| 2022-08-24 | $3.44 | $4.99 | 66,300 | — | — |
| 2022-08-23 | $3.53 | $5.12 | 94,700 | — | — |
| 2022-08-22 | $3.45 | $5.00 | 52,700 | — | — |
| 2022-08-19 | $3.49 | $5.06 | 59,600 | — | — |
| 2022-08-18 | $3.59 | $5.21 | 213,100 | — | — |
| 2022-08-17 | $3.43 | $4.97 | 71,000 | — | — |
| 2022-08-16 | $3.56 | $5.16 | 186,100 | — | — |
| 2022-08-15 | $3.99 | $5.78 | 268,500 | — | — |
| 2022-08-12 | $4.03 | $5.84 | 408,100 | — | — |
| 2022-08-11 | $3.60 | $5.22 | 113,400 | — | — |
| 2022-08-10 | $3.60 | $5.22 | 135,800 | — | — |
| 2022-08-09 | $3.39 | $4.92 | 131,400 | — | — |
| 2022-08-08 | $3.46 | $5.02 | 183,100 | — | — |
| 2022-08-05 | $3.25 | $4.71 | 68,200 | — | — |
| 2022-08-04 | $3.25 | $4.71 | 51,100 | — | — |
| 2022-08-03 | $3.36 | $4.87 | 91,700 | — | — |
| 2022-08-02 | $3.23 | $4.68 | 52,600 | — | — |
| 2022-08-01 | $3.15 | $4.57 | 57,500 | — | — |
| 2022-07-29 | $3.13 | $4.54 | 89,500 | — | — |
| 2022-07-28 | $3.19 | $4.63 | 301,500 | — | — |
| 2022-07-27 | $2.94 | $4.26 | 93,300 | — | — |
| 2022-07-26 | $2.81 | $4.07 | 64,600 | — | — |
| 2022-07-25 | $2.90 | $4.20 | 54,800 | — | — |
| 2022-07-22 | $2.98 | $4.32 | 53,500 | — | — |
| 2022-07-21 | $3.20 | $4.64 | 110,400 | — | — |
| 2022-07-20 | $3.23 | $4.68 | 290,300 | — | — |
| 2022-07-19 | $3.14 | $4.55 | 109,400 | — | — |
| 2022-07-18 | $3.01 | $4.36 | 38,100 | — | — |
| 2022-07-15 | $3.03 | $4.39 | 31,600 | — | — |
| 2022-07-14 | $2.96 | $4.29 | 20,100 | — | — |
| 2022-07-13 | $3.04 | $4.41 | 23,000 | — | — |
| 2022-07-12 | $3.00 | $4.35 | 35,100 | — | — |
| 2022-07-11 | $2.98 | $4.32 | 60,700 | — | — |
| 2022-07-08 | $3.15 | $4.57 | 44,000 | — | — |
| 2022-07-07 | $3.14 | $4.55 | 81,100 | — | — |
| 2022-07-06 | $2.94 | $4.26 | 23,300 | — | — |
| 2022-07-05 | $2.97 | $4.31 | 81,000 | — | — |
| 2022-07-01 | $2.94 | $4.26 | 45,600 | — | — |
| 2022-06-30 | $2.87 | $4.16 | 216,900 | — | — |
| 2022-06-29 | $3.06 | $4.44 | 149,800 | — | — |
| 2022-06-28 | $3.20 | $4.64 | 77,800 | — | — |
| 2022-06-27 | $3.42 | $4.96 | 83,900 | — | — |
| 2022-06-24 | $3.56 | $5.16 | 40,000 | — | — |
| 2022-06-23 | $3.53 | $5.11 | 66,300 | — | — |
| 2022-06-22 | $3.42 | $4.96 | 55,300 | — | — |
| 2022-06-21 | $3.36 | $4.87 | 107,500 | — | — |
| 2022-06-17 | $3.33 | $4.83 | 100,800 | — | — |
| 2022-06-16 | $3.26 | $4.73 | 45,000 | — | — |
| 2022-06-15 | $3.52 | $5.10 | 161,200 | — | — |
| 2022-06-14 | $3.31 | $4.80 | 165,800 | — | — |
| 2022-06-13 | $3.28 | $4.76 | 50,300 | — | — |
| 2022-06-10 | $3.55 | $5.15 | 19,700 | — | — |
| 2022-06-09 | $3.70 | $5.36 | 100,700 | — | — |
| 2022-06-08 | $3.78 | $5.48 | 148,600 | — | — |
| 2022-06-07 | $3.66 | $5.31 | 344,300 | — | — |
| 2022-06-06 | $4.29 | $6.22 | 114,800 | — | — |
| 2022-06-03 | $4.44 | $6.44 | 161,700 | — | — |
| 2022-06-02 | $4.47 | $6.48 | 109,500 | — | — |
| 2022-06-01 | $4.35 | $6.31 | 92,300 | — | — |
| 2022-05-31 | $4.42 | $6.41 | 118,800 | — | — |
| 2022-05-27 | $4.77 | $6.92 | 200,900 | — | — |
| 2022-05-26 | $4.78 | $6.93 | 94,100 | — | — |
| 2022-05-25 | $4.91 | $7.12 | 125,400 | — | — |
| 2022-05-24 | $4.72 | $6.84 | 306,700 | — | — |
| 2022-05-23 | $4.51 | $6.54 | 190,900 | — | — |
| 2022-05-20 | $4.44 | $6.44 | 675,300 | — | — |
| 2022-05-19 | $3.89 | $5.64 | 480,300 | — | — |
| 2022-05-18 | $4.04 | $5.86 | 1,375,600 | — | — |
| 2022-05-17 | $3.65 | $5.29 | 26,111,400 | — | — |
| 2022-05-16 | $3.22 | $4.67 | 392,600 | — | — |
| 2022-05-13 | $3.17 | $4.60 | 42,800 | — | — |
| 2022-05-12 | $2.93 | $4.25 | 77,000 | — | — |
| 2022-05-11 | $2.92 | $4.23 | 57,100 | — | — |
| 2022-05-10 | $3.11 | $4.50 | 52,700 | — | — |
| 2022-05-09 | $3.42 | $4.96 | 75,300 | — | — |
| 2022-05-06 | $3.66 | $5.31 | 58,300 | — | — |
| 2022-05-05 | $3.94 | $5.71 | 19,600 | — | — |
| 2022-05-04 | $4.07 | $5.90 | 19,000 | — | — |
| 2022-05-03 | $4.10 | $5.94 | 17,400 | — | — |
| 2022-05-02 | $4.10 | $5.94 | 29,800 | — | — |
| 2022-04-29 | $3.98 | $5.77 | 16,600 | — | — |
| 2022-04-28 | $3.99 | $5.79 | 46,300 | — | — |
| 2022-04-27 | $3.94 | $5.71 | 31,800 | — | — |
| 2022-04-26 | $4.06 | $5.89 | 30,200 | — | — |
| 2022-04-25 | $4.35 | $6.31 | 48,200 | — | — |
| 2022-04-22 | $4.35 | $6.31 | 28,900 | — | — |
| 2022-04-21 | $4.49 | $6.51 | 107,800 | — | — |
| 2022-04-20 | $4.96 | $7.19 | 24,800 | — | — |
| 2022-04-19 | $4.90 | $7.10 | 29,600 | — | — |
| 2022-04-18 | $4.89 | $7.09 | 38,500 | — | — |
| 2022-04-14 | $5.01 | $7.26 | 20,800 | — | — |
| 2022-04-13 | $5.15 | $7.47 | 40,300 | — | — |
| 2022-04-12 | $4.91 | $7.12 | 58,100 | — | — |
| 2022-04-11 | $5.02 | $7.28 | 31,500 | — | — |
| 2022-04-08 | $5.14 | $7.45 | 32,500 | — | — |
| 2022-04-07 | $5.14 | $7.45 | 124,300 | — | — |
| 2022-04-06 | $5.31 | $7.70 | 103,400 | — | — |
| 2022-04-05 | $4.95 | $7.18 | 141,100 | — | — |
| 2022-04-04 | $5.09 | $7.38 | 193,700 | — | — |
| 2022-04-01 | $5.10 | $7.39 | 316,100 | — | — |
| 2022-03-31 | $5.66 | $8.21 | 109,300 | — | — |
| 2022-03-30 | $5.80 | $8.41 | 270,900 | — | — |
| 2022-03-29 | $6.01 | $8.71 | 117,600 | — | — |
| 2022-03-28 | $5.99 | $8.69 | 192,000 | — | — |
| 2022-03-25 | $6.03 | $8.74 | 53,200 | — | — |
| 2022-03-24 | $6.10 | $8.84 | 46,000 | — | — |
| 2022-03-23 | $6.11 | $8.86 | 108,100 | — | — |
| 2022-03-22 | $6.20 | $8.99 | 88,500 | — | — |
| 2022-03-21 | $6.07 | $8.80 | 49,600 | — | — |
| 2022-03-18 | $6.04 | $8.76 | 119,600 | — | — |
| 2022-03-17 | $5.99 | $8.69 | 78,400 | — | — |
| 2022-03-16 | $5.99 | $8.69 | 120,300 | — | — |
| 2022-03-15 | $5.81 | $8.42 | 213,500 | — | — |
| 2022-03-14 | $5.59 | $8.11 | 134,400 | — | — |
| 2022-03-11 | $6.06 | $8.79 | 67,600 | — | — |
| 2022-03-10 | $6.11 | $8.86 | 434,500 | — | — |
| 2022-03-09 | $6.40 | $9.28 | 182,100 | — | — |
| 2022-03-08 | $6.44 | $9.33 | 2,960,500 | — | — |
| 2022-03-07 | $6.23 | $9.03 | 1,034,200 | — | — |
| 2022-03-04 | $5.76 | $8.35 | 146,500 | — | — |
| 2022-03-03 | $6.00 | $8.70 | 55,100 | — | — |
| 2022-03-02 | $6.13 | $8.89 | 67,300 | — | — |
| 2022-03-01 | $6.08 | $8.82 | 67,200 | — | — |
| 2022-02-28 | $5.99 | $8.69 | 168,300 | — | — |
| 2022-02-25 | $5.95 | $8.63 | 87,600 | — | — |
| 2022-02-24 | $6.07 | $8.80 | 228,000 | — | — |
| 2022-02-23 | $5.91 | $8.57 | 151,000 | — | — |
| 2022-02-22 | $6.03 | $8.74 | 201,900 | — | — |
| 2022-02-18 | $6.59 | $9.55 | 102,600 | — | — |
| 2022-02-17 | $6.50 | $9.42 | 92,900 | — | — |
| 2022-02-16 | $6.93 | $10.05 | 90,300 | — | — |
| 2022-02-15 | $6.87 | $9.96 | 146,600 | — | — |
| 2022-02-14 | $6.51 | $9.44 | 122,500 | — | — |
| 2022-02-11 | $6.39 | $9.26 | 206,300 | — | — |
| 2022-02-10 | $6.56 | $9.51 | 262,000 | — | — |
| 2022-02-09 | $6.80 | $9.86 | 357,200 | — | — |
| 2022-02-08 | $6.27 | $9.09 | 179,100 | — | — |
| 2022-02-07 | $5.86 | $8.50 | 157,100 | — | — |
| 2022-02-04 | $6.07 | $8.80 | 199,500 | — | — |
| 2022-02-03 | $6.09 | $8.83 | 208,400 | — | — |
| 2022-02-02 | $6.08 | $8.82 | 342,100 | — | — |
| 2022-02-01 | $6.31 | $9.15 | 394,900 | — | — |
| 2022-01-31 | $6.02 | $8.73 | 1,365,900 | — | — |
| 2022-01-28 | $5.09 | $7.38 | 236,500 | — | — |
| 2022-01-27 | $4.89 | $7.09 | 228,400 | — | — |
| 2022-01-26 | $5.08 | $7.37 | 591,700 | — | — |
| 2022-01-25 | $5.27 | $7.64 | 407,600 | — | — |
| 2022-01-24 | $5.27 | $7.64 | 354,200 | — | — |
| 2022-01-21 | $6.02 | $8.73 | 362,200 | — | — |
| 2022-01-20 | $6.05 | $8.77 | 528,600 | — | — |
| 2022-01-19 | $6.83 | $9.90 | 292,900 | — | — |
| 2022-01-18 | $7.26 | $10.53 | 327,900 | — | — |
| 2022-01-14 | $8.09 | $11.73 | 151,000 | — | — |
| 2022-01-13 | $7.92 | $11.48 | 309,200 | — | — |
| 2022-01-12 | $8.29 | $12.02 | 425,100 | — | — |
| 2022-01-11 | $8.81 | $12.77 | 1,030,700 | — | — |
| 2022-01-10 | $8.19 | $11.87 | 651,600 | — | — |
| 2022-01-07 | $7.75 | $11.24 | 224,500 | — | — |
| 2022-01-06 | $7.95 | $11.53 | 729,300 | — | — |
| 2022-01-05 | $7.78 | $11.28 | 649,800 | — | — |
| 2022-01-04 | $7.62 | $11.05 | 1,071,800 | — | — |
| 2022-01-03 | $7.44 | $10.79 | 316,400 | — | — |