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
- 2016-12-06 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 | $5.26 | $5.26 | 17,800 | — | — |
| 2022-12-29 | $5.23 | $5.23 | 16,200 | — | — |
| 2022-12-28 | $5.19 | $5.19 | 21,900 | — | — |
| 2022-12-27 | $5.32 | $5.32 | 10,200 | — | — |
| 2022-12-23 | $5.32 | $5.32 | 12,600 | — | — |
| 2022-12-22 | $5.40 | $5.40 | 21,800 | — | — |
| 2022-12-21 | $5.55 | $5.55 | 31,400 | — | — |
| 2022-12-20 | $5.86 | $5.86 | 18,900 | — | — |
| 2022-12-19 | $5.56 | $5.56 | 30,600 | — | — |
| 2022-12-16 | $5.98 | $5.98 | 165,100 | — | — |
| 2022-12-15 | $5.22 | $5.22 | 18,600 | — | — |
| 2022-12-14 | $5.34 | $5.34 | 19,700 | — | — |
| 2022-12-13 | $5.46 | $5.46 | 18,200 | — | — |
| 2022-12-12 | $5.35 | $5.35 | 20,600 | — | — |
| 2022-12-09 | $5.55 | $5.55 | 24,300 | — | — |
| 2022-12-08 | $5.62 | $5.62 | 22,900 | — | — |
| 2022-12-07 | $5.73 | $5.73 | 13,400 | — | — |
| 2022-12-06 | $5.65 | $5.65 | 42,700 | — | — |
| 2022-12-05 | $5.42 | $5.42 | 16,000 | — | — |
| 2022-12-02 | $5.46 | $5.46 | 40,800 | — | — |
| 2022-12-01 | $5.27 | $5.27 | 62,400 | — | — |
| 2022-11-30 | $5.96 | $5.96 | 64,500 | — | — |
| 2022-11-29 | $5.91 | $5.91 | 73,000 | — | — |
| 2022-11-28 | $5.24 | $5.24 | 72,200 | — | — |
| 2022-11-25 | $5.50 | $5.50 | 40,400 | — | — |
| 2022-11-23 | $5.57 | $5.57 | 14,400 | — | — |
| 2022-11-22 | $5.63 | $5.63 | 31,300 | — | — |
| 2022-11-21 | $5.41 | $5.41 | 62,700 | — | — |
| 2022-11-18 | $5.80 | $5.80 | 39,500 | — | — |
| 2022-11-17 | $5.36 | $5.36 | 55,700 | — | — |
| 2022-11-16 | $4.71 | $4.71 | 43,300 | — | — |
| 2022-11-15 | $5.15 | $5.15 | 38,200 | — | — |
| 2022-11-14 | $5.03 | $5.03 | 81,900 | — | — |
| 2022-11-11 | $5.00 | $5.00 | 41,500 | — | — |
| 2022-11-10 | $5.13 | $5.13 | 24,300 | — | — |
| 2022-11-09 | $4.31 | $4.31 | 33,700 | — | — |
| 2022-11-08 | $5.00 | $5.00 | 35,600 | — | — |
| 2022-11-07 | $4.94 | $4.94 | 38,200 | — | — |
| 2022-11-04 | $4.90 | $4.90 | 51,100 | — | — |
| 2022-11-03 | $5.15 | $5.15 | 23,800 | — | — |
| 2022-11-02 | $5.14 | $5.14 | 40,200 | — | — |
| 2022-11-01 | $5.24 | $5.24 | 37,100 | — | — |
| 2022-10-31 | $5.13 | $5.13 | 48,900 | — | — |
| 2022-10-28 | $5.21 | $5.21 | 45,800 | — | — |
| 2022-10-27 | $5.04 | $5.04 | 34,700 | — | — |
| 2022-10-26 | $5.25 | $5.25 | 18,900 | — | — |
| 2022-10-25 | $5.19 | $5.19 | 33,800 | — | — |
| 2022-10-24 | $4.96 | $4.96 | 29,500 | — | — |
| 2022-10-21 | $4.87 | $4.87 | 28,000 | — | — |
| 2022-10-20 | $4.42 | $4.42 | 57,500 | — | — |
| 2022-10-19 | $4.98 | $4.98 | 60,600 | — | — |
| 2022-10-18 | $4.90 | $4.90 | 31,100 | — | — |
| 2022-10-17 | $4.53 | $4.53 | 23,500 | — | — |
| 2022-10-14 | $4.07 | $4.07 | 25,000 | — | — |
| 2022-10-13 | $4.08 | $4.08 | 115,000 | — | — |
| 2022-10-12 | $3.83 | $3.83 | 9,600 | — | — |
| 2022-10-11 | $3.82 | $3.82 | 21,400 | — | — |
| 2022-10-10 | $3.83 | $3.83 | 11,300 | — | — |
| 2022-10-07 | $3.91 | $3.91 | 14,700 | — | — |
| 2022-10-06 | $4.02 | $4.02 | 18,100 | — | — |
| 2022-10-05 | $4.13 | $4.13 | 16,600 | — | — |
| 2022-10-04 | $4.27 | $4.27 | 26,000 | — | — |
| 2022-10-03 | $4.10 | $4.10 | 35,500 | — | — |
| 2022-09-30 | $4.51 | $4.51 | 18,900 | — | — |
| 2022-09-29 | $4.15 | $4.15 | 26,500 | — | — |
| 2022-09-28 | $4.28 | $4.28 | 41,200 | — | — |
| 2022-09-27 | $3.84 | $3.84 | 38,700 | — | — |
| 2022-09-26 | $3.65 | $3.65 | 28,300 | — | — |
| 2022-09-23 | $3.58 | $3.58 | 25,600 | — | — |
| 2022-09-22 | $3.80 | $3.80 | 24,200 | — | — |
| 2022-09-21 | $3.94 | $3.94 | 9,800 | — | — |
| 2022-09-20 | $4.00 | $4.00 | 18,700 | — | — |
| 2022-09-19 | $4.18 | $4.18 | 43,900 | — | — |
| 2022-09-16 | $4.02 | $4.02 | 87,800 | — | — |
| 2022-09-15 | $3.94 | $3.94 | 11,300 | — | — |
| 2022-09-14 | $3.91 | $3.91 | 22,400 | — | — |
| 2022-09-13 | $3.95 | $3.95 | 42,900 | — | — |
| 2022-09-12 | $3.94 | $3.94 | 34,600 | — | — |
| 2022-09-09 | $3.98 | $3.98 | 21,700 | — | — |
| 2022-09-08 | $3.91 | $3.91 | 22,400 | — | — |
| 2022-09-07 | $3.98 | $3.98 | 39,100 | — | — |
| 2022-09-06 | $4.07 | $4.07 | 23,600 | — | — |
| 2022-09-02 | $3.97 | $3.97 | 31,100 | — | — |
| 2022-09-01 | $3.98 | $3.98 | 57,800 | — | — |
| 2022-08-31 | $4.00 | $4.00 | 40,200 | — | — |
| 2022-08-30 | $3.85 | $3.85 | 38,700 | — | — |
| 2022-08-29 | $3.98 | $3.98 | 39,700 | — | — |
| 2022-08-26 | $3.92 | $3.92 | 58,900 | — | — |
| 2022-08-25 | $4.10 | $4.10 | 8,400 | — | — |
| 2022-08-24 | $4.14 | $4.14 | 33,200 | — | — |
| 2022-08-23 | $4.31 | $4.31 | 23,100 | — | — |
| 2022-08-22 | $4.34 | $4.34 | 26,600 | — | — |
| 2022-08-19 | $4.79 | $4.79 | 38,600 | — | — |
| 2022-08-18 | $5.15 | $5.15 | 20,000 | — | — |
| 2022-08-17 | $4.85 | $4.85 | 29,100 | — | — |
| 2022-08-16 | $4.81 | $4.81 | 63,300 | — | — |
| 2022-08-15 | $4.79 | $4.79 | 36,200 | — | — |
| 2022-08-12 | $4.86 | $4.86 | 19,700 | — | — |
| 2022-08-11 | $4.71 | $4.71 | 14,100 | — | — |
| 2022-08-10 | $4.90 | $4.90 | 18,900 | — | — |
| 2022-08-09 | $4.82 | $4.82 | 40,600 | — | — |
| 2022-08-08 | $4.90 | $4.90 | 54,200 | — | — |
| 2022-08-05 | $4.98 | $4.98 | 11,400 | — | — |
| 2022-08-04 | $5.05 | $5.05 | 7,000 | — | — |
| 2022-08-03 | $4.99 | $4.99 | 16,400 | — | — |
| 2022-08-02 | $4.67 | $4.67 | 10,800 | — | — |
| 2022-08-01 | $4.46 | $4.46 | 55,100 | — | — |
| 2022-07-29 | $4.49 | $4.49 | 27,700 | — | — |
| 2022-07-28 | $4.49 | $4.49 | 27,800 | — | — |
| 2022-07-27 | $4.47 | $4.47 | 25,000 | — | — |
| 2022-07-26 | $4.48 | $4.48 | 27,200 | — | — |
| 2022-07-25 | $4.51 | $4.51 | 44,500 | — | — |
| 2022-07-22 | $4.52 | $4.52 | 48,600 | — | — |
| 2022-07-21 | $4.45 | $4.45 | 93,900 | — | — |
| 2022-07-20 | $4.46 | $4.46 | 32,900 | — | — |
| 2022-07-19 | $4.57 | $4.57 | 38,100 | — | — |
| 2022-07-18 | $4.38 | $4.38 | 117,800 | — | — |
| 2022-07-15 | $4.15 | $4.15 | 88,300 | — | — |
| 2022-07-14 | $4.04 | $4.04 | 64,700 | — | — |
| 2022-07-13 | $4.05 | $4.05 | 31,300 | — | — |
| 2022-07-12 | $4.00 | $4.00 | 47,800 | — | — |
| 2022-07-11 | $4.01 | $4.01 | 72,900 | — | — |
| 2022-07-08 | $3.94 | $3.94 | 58,800 | — | — |
| 2022-07-07 | $3.83 | $3.83 | 109,800 | — | — |
| 2022-07-06 | $3.55 | $3.55 | 82,400 | — | — |
| 2022-07-05 | $3.47 | $3.47 | 119,500 | — | — |
| 2022-07-01 | $3.40 | $3.40 | 85,200 | — | — |
| 2022-06-30 | $3.30 | $3.30 | 117,700 | — | — |
| 2022-06-29 | $3.41 | $3.41 | 90,500 | — | — |
| 2022-06-28 | $3.20 | $3.20 | 186,100 | — | — |
| 2022-06-27 | $3.50 | $3.50 | 458,500 | — | — |
| 2022-06-24 | $3.50 | $3.50 | 1,397,200 | — | — |
| 2022-06-23 | $4.59 | $4.59 | 49,300 | — | — |
| 2022-06-22 | $4.82 | $4.82 | 79,400 | — | — |
| 2022-06-21 | $4.79 | $4.79 | 79,700 | — | — |
| 2022-06-17 | $4.99 | $4.99 | 100,100 | — | — |
| 2022-06-16 | $4.73 | $4.73 | 79,000 | — | — |
| 2022-06-15 | $4.85 | $4.85 | 108,000 | — | — |
| 2022-06-14 | $4.87 | $4.87 | 26,300 | — | — |
| 2022-06-13 | $4.88 | $4.88 | 39,800 | — | — |
| 2022-06-10 | $4.95 | $4.95 | 15,200 | — | — |
| 2022-06-09 | $4.89 | $4.89 | 31,800 | — | — |
| 2022-06-08 | $4.93 | $4.93 | 46,100 | — | — |
| 2022-06-07 | $5.01 | $5.01 | 55,500 | — | — |
| 2022-06-06 | $4.91 | $4.91 | 134,700 | — | — |
| 2022-06-03 | $5.07 | $5.07 | 51,400 | — | — |
| 2022-06-02 | $5.25 | $5.25 | 33,200 | — | — |
| 2022-06-01 | $5.11 | $5.11 | 38,700 | — | — |
| 2022-05-31 | $5.12 | $5.12 | 70,700 | — | — |
| 2022-05-27 | $5.15 | $5.15 | 82,500 | — | — |
| 2022-05-26 | $5.35 | $5.35 | 73,900 | — | — |
| 2022-05-25 | $5.20 | $5.20 | 45,000 | — | — |
| 2022-05-24 | $5.35 | $5.35 | 38,900 | — | — |
| 2022-05-23 | $5.30 | $5.30 | 61,800 | — | — |
| 2022-05-20 | $4.78 | $4.78 | 34,200 | — | — |
| 2022-05-19 | $4.76 | $4.76 | 25,400 | — | — |
| 2022-05-18 | $4.75 | $4.75 | 22,100 | — | — |
| 2022-05-17 | $4.83 | $4.83 | 19,600 | — | — |
| 2022-05-16 | $4.68 | $4.68 | 6,700 | — | — |
| 2022-05-13 | $4.68 | $4.68 | 10,200 | — | — |
| 2022-05-12 | $4.51 | $4.51 | 12,500 | — | — |
| 2022-05-11 | $4.33 | $4.33 | 48,300 | — | — |
| 2022-05-10 | $4.66 | $4.66 | 15,800 | — | — |
| 2022-05-09 | $4.94 | $4.94 | 94,100 | — | — |
| 2022-05-06 | $4.85 | $4.85 | 22,300 | — | — |
| 2022-05-05 | $4.58 | $4.58 | 28,200 | — | — |
| 2022-05-04 | $4.99 | $4.99 | 22,700 | — | — |
| 2022-05-03 | $4.83 | $4.83 | 16,000 | — | — |
| 2022-05-02 | $4.94 | $4.94 | 68,600 | — | — |
| 2022-04-29 | $4.80 | $4.80 | 24,200 | — | — |
| 2022-04-28 | $4.95 | $4.95 | 43,600 | — | — |
| 2022-04-27 | $4.85 | $4.85 | 72,200 | — | — |
| 2022-04-26 | $4.41 | $4.41 | 22,200 | — | — |
| 2022-04-25 | $4.93 | $4.93 | 30,700 | — | — |
| 2022-04-22 | $4.91 | $4.91 | 72,600 | — | — |
| 2022-04-21 | $5.21 | $5.21 | 21,700 | — | — |
| 2022-04-20 | $5.22 | $5.22 | 15,300 | — | — |
| 2022-04-19 | $5.44 | $5.44 | 10,900 | — | — |
| 2022-04-18 | $5.33 | $5.33 | 7,600 | — | — |
| 2022-04-14 | $5.36 | $5.36 | 10,300 | — | — |
| 2022-04-13 | $5.39 | $5.39 | 15,300 | — | — |
| 2022-04-12 | $5.33 | $5.33 | 28,500 | — | — |
| 2022-04-11 | $5.33 | $5.33 | 23,200 | — | — |
| 2022-04-08 | $5.88 | $5.88 | 13,300 | — | — |
| 2022-04-07 | $6.15 | $6.15 | 19,300 | — | — |
| 2022-04-06 | $5.70 | $5.70 | 26,500 | — | — |
| 2022-04-05 | $5.77 | $5.77 | 11,100 | — | — |
| 2022-04-04 | $5.80 | $5.80 | 26,500 | — | — |
| 2022-04-01 | $5.73 | $5.73 | 21,100 | — | — |
| 2022-03-31 | $5.75 | $5.75 | 32,000 | — | — |
| 2022-03-30 | $6.01 | $6.01 | 115,000 | — | — |
| 2022-03-29 | $5.80 | $5.80 | 15,300 | — | — |
| 2022-03-28 | $5.71 | $5.71 | 39,100 | — | — |
| 2022-03-25 | $5.50 | $5.50 | 14,900 | — | — |
| 2022-03-24 | $5.65 | $5.65 | 62,600 | — | — |
| 2022-03-23 | $5.76 | $5.76 | 29,600 | — | — |
| 2022-03-22 | $5.79 | $5.79 | 52,600 | — | — |
| 2022-03-21 | $5.80 | $5.80 | 63,300 | — | — |
| 2022-03-18 | $5.93 | $5.93 | 386,900 | — | — |
| 2022-03-17 | $5.75 | $5.75 | 76,600 | — | — |
| 2022-03-16 | $5.45 | $5.45 | 128,600 | — | — |
| 2022-03-15 | $5.52 | $5.52 | 42,400 | — | — |
| 2022-03-14 | $5.31 | $5.31 | 19,600 | — | — |
| 2022-03-11 | $5.55 | $5.55 | 10,700 | — | — |
| 2022-03-10 | $5.53 | $5.53 | 26,000 | — | — |
| 2022-03-09 | $5.63 | $5.63 | 24,900 | — | — |
| 2022-03-08 | $5.63 | $5.63 | 38,400 | — | — |
| 2022-03-07 | $5.73 | $5.73 | 46,400 | — | — |
| 2022-03-04 | $5.28 | $5.28 | 7,600 | — | — |
| 2022-03-03 | $5.19 | $5.19 | 14,000 | — | — |
| 2022-03-02 | $5.43 | $5.43 | 13,700 | — | — |
| 2022-03-01 | $5.30 | $5.30 | 24,400 | — | — |
| 2022-02-28 | $5.26 | $5.26 | 24,500 | — | — |
| 2022-02-25 | $5.41 | $5.41 | 15,900 | — | — |
| 2022-02-24 | $5.42 | $5.42 | 14,300 | — | — |
| 2022-02-23 | $5.40 | $5.40 | 47,100 | — | — |
| 2022-02-22 | $5.81 | $5.81 | 18,700 | — | — |
| 2022-02-18 | $5.99 | $5.99 | 14,500 | — | — |
| 2022-02-17 | $5.85 | $5.85 | 21,300 | — | — |
| 2022-02-16 | $6.10 | $6.10 | 19,400 | — | — |
| 2022-02-15 | $6.07 | $6.07 | 18,100 | — | — |
| 2022-02-14 | $6.06 | $6.06 | 6,700 | — | — |
| 2022-02-11 | $5.94 | $5.94 | 18,800 | — | — |
| 2022-02-10 | $5.87 | $5.87 | 23,800 | — | — |
| 2022-02-09 | $5.66 | $5.66 | 31,300 | — | — |
| 2022-02-08 | $5.87 | $5.87 | 12,100 | — | — |
| 2022-02-07 | $5.91 | $5.91 | 15,600 | — | — |
| 2022-02-04 | $5.96 | $5.96 | 13,900 | — | — |
| 2022-02-03 | $5.85 | $5.85 | 18,200 | — | — |
| 2022-02-02 | $5.86 | $5.86 | 18,500 | — | — |
| 2022-02-01 | $5.94 | $5.94 | 36,100 | — | — |
| 2022-01-31 | $6.06 | $6.06 | 27,900 | — | — |
| 2022-01-28 | $5.70 | $5.70 | 18,000 | — | — |
| 2022-01-27 | $5.60 | $5.60 | 12,900 | — | — |
| 2022-01-26 | $5.67 | $5.67 | 16,000 | — | — |
| 2022-01-25 | $5.96 | $5.96 | 34,000 | — | — |
| 2022-01-24 | $6.07 | $6.07 | 41,500 | — | — |
| 2022-01-21 | $5.34 | $5.34 | 35,600 | — | — |
| 2022-01-20 | $5.54 | $5.54 | 11,800 | — | — |
| 2022-01-19 | $5.63 | $5.63 | 19,400 | — | — |
| 2022-01-18 | $5.70 | $5.70 | 13,200 | — | — |
| 2022-01-14 | $5.87 | $5.87 | 40,800 | — | — |
| 2022-01-13 | $5.98 | $5.98 | 25,100 | — | — |
| 2022-01-12 | $5.90 | $5.90 | 69,200 | — | — |
| 2022-01-11 | $6.06 | $6.06 | 66,300 | — | — |
| 2022-01-10 | $6.48 | $6.48 | 13,500 | — | — |
| 2022-01-07 | $6.43 | $6.43 | 42,000 | — | — |
| 2022-01-06 | $6.09 | $6.09 | 20,400 | — | — |
| 2022-01-05 | $6.36 | $6.36 | 31,200 | — | — |
| 2022-01-04 | $6.95 | $6.95 | 35,400 | — | — |
| 2022-01-03 | $7.08 | $7.08 | 70,500 | — | — |