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
- 2014-03-21 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 | $3.88 | $3.88 | 58,100 | — | — |
| 2022-12-29 | $3.63 | $3.63 | 32,900 | — | — |
| 2022-12-28 | $3.38 | $3.38 | 53,300 | — | — |
| 2022-12-27 | $3.31 | $3.31 | 26,700 | — | — |
| 2022-12-23 | $3.50 | $3.50 | 34,800 | — | — |
| 2022-12-22 | $3.40 | $3.40 | 11,300 | — | — |
| 2022-12-21 | $3.45 | $3.45 | 19,300 | — | — |
| 2022-12-20 | $3.39 | $3.39 | 31,800 | — | — |
| 2022-12-19 | $3.41 | $3.41 | 38,200 | — | — |
| 2022-12-16 | $3.71 | $3.71 | 10,800 | — | — |
| 2022-12-15 | $3.74 | $3.74 | 16,000 | — | — |
| 2022-12-14 | $3.69 | $3.69 | 12,400 | — | — |
| 2022-12-13 | $3.81 | $3.81 | 21,600 | — | — |
| 2022-12-12 | $3.95 | $3.95 | 11,100 | — | — |
| 2022-12-09 | $4.01 | $4.01 | 49,100 | — | — |
| 2022-12-08 | $3.84 | $3.84 | 42,600 | — | — |
| 2022-12-07 | $3.72 | $3.72 | 2,900 | — | — |
| 2022-12-06 | $3.67 | $3.67 | 23,900 | — | — |
| 2022-12-05 | $3.85 | $3.85 | 14,200 | — | — |
| 2022-12-02 | $3.85 | $3.85 | 40,900 | — | — |
| 2022-12-01 | $3.70 | $3.70 | 17,900 | — | — |
| 2022-11-30 | $3.74 | $3.74 | 19,700 | — | — |
| 2022-11-29 | $3.62 | $3.62 | 18,500 | — | — |
| 2022-11-28 | $3.57 | $3.57 | 8,700 | — | — |
| 2022-11-25 | $3.65 | $3.65 | 2,500 | — | — |
| 2022-11-23 | $3.61 | $3.61 | 8,400 | — | — |
| 2022-11-22 | $3.62 | $3.62 | 6,300 | — | — |
| 2022-11-21 | $3.55 | $3.55 | 7,500 | — | — |
| 2022-11-18 | $3.53 | $3.53 | 27,900 | — | — |
| 2022-11-17 | $3.68 | $3.68 | 19,100 | — | — |
| 2022-11-16 | $3.82 | $3.82 | 10,400 | — | — |
| 2022-11-15 | $3.92 | $3.92 | 28,200 | — | — |
| 2022-11-14 | $4.06 | $4.06 | 51,000 | — | — |
| 2022-11-11 | $3.80 | $3.80 | 2,700 | — | — |
| 2022-11-10 | $3.67 | $3.67 | 19,000 | — | — |
| 2022-11-09 | $3.56 | $3.56 | 34,700 | — | — |
| 2022-11-08 | $3.51 | $3.51 | 10,500 | — | — |
| 2022-11-07 | $3.55 | $3.55 | 22,600 | — | — |
| 2022-11-04 | $3.60 | $3.60 | 32,700 | — | — |
| 2022-11-03 | $3.52 | $3.52 | 8,600 | — | — |
| 2022-11-02 | $3.48 | $3.48 | 6,700 | — | — |
| 2022-11-01 | $3.64 | $3.64 | 15,900 | — | — |
| 2022-10-31 | $3.44 | $3.44 | 3,700 | — | — |
| 2022-10-28 | $3.46 | $3.46 | 13,300 | — | — |
| 2022-10-27 | $3.38 | $3.38 | 8,800 | — | — |
| 2022-10-26 | $3.40 | $3.40 | 9,800 | — | — |
| 2022-10-25 | $3.30 | $3.30 | 16,400 | — | — |
| 2022-10-24 | $3.20 | $3.20 | 35,200 | — | — |
| 2022-10-21 | $3.35 | $3.35 | 15,200 | — | — |
| 2022-10-20 | $3.41 | $3.41 | 14,500 | — | — |
| 2022-10-19 | $3.38 | $3.38 | 38,900 | — | — |
| 2022-10-18 | $3.52 | $3.52 | 10,900 | — | — |
| 2022-10-17 | $3.56 | $3.56 | 27,500 | — | — |
| 2022-10-14 | $3.59 | $3.59 | 20,400 | — | — |
| 2022-10-13 | $3.46 | $3.46 | 9,600 | — | — |
| 2022-10-12 | $3.41 | $3.41 | 10,900 | — | — |
| 2022-10-11 | $3.44 | $3.44 | 29,900 | — | — |
| 2022-10-10 | $3.62 | $3.62 | 12,200 | — | — |
| 2022-10-07 | $3.89 | $3.89 | 17,900 | — | — |
| 2022-10-06 | $3.98 | $3.98 | 53,500 | — | — |
| 2022-10-05 | $3.87 | $3.87 | 36,900 | — | — |
| 2022-10-04 | $3.91 | $3.91 | 93,600 | — | — |
| 2022-10-03 | $3.58 | $3.58 | 8,100 | — | — |
| 2022-09-30 | $3.57 | $3.57 | 5,600 | — | — |
| 2022-09-29 | $3.59 | $3.59 | 19,900 | — | — |
| 2022-09-28 | $3.66 | $3.66 | 11,900 | — | — |
| 2022-09-27 | $3.47 | $3.47 | 28,100 | — | — |
| 2022-09-26 | $3.67 | $3.67 | 16,300 | — | — |
| 2022-09-23 | $3.61 | $3.61 | 57,600 | — | — |
| 2022-09-22 | $3.71 | $3.71 | 60,100 | — | — |
| 2022-09-21 | $3.84 | $3.84 | 21,400 | — | — |
| 2022-09-20 | $3.99 | $3.99 | 53,000 | — | — |
| 2022-09-19 | $4.27 | $4.27 | 40,900 | — | — |
| 2022-09-16 | $4.45 | $4.45 | 44,100 | — | — |
| 2022-09-15 | $4.44 | $4.44 | 36,300 | — | — |
| 2022-09-14 | $4.33 | $4.33 | 36,700 | — | — |
| 2022-09-13 | $4.43 | $4.43 | 40,600 | — | — |
| 2022-09-12 | $4.36 | $4.36 | 33,000 | — | — |
| 2022-09-09 | $4.36 | $4.36 | 46,200 | — | — |
| 2022-09-08 | $4.42 | $4.42 | 22,700 | — | — |
| 2022-09-07 | $4.25 | $4.25 | 28,500 | — | — |
| 2022-09-06 | $4.24 | $4.24 | 52,600 | — | — |
| 2022-09-02 | $4.33 | $4.33 | 43,600 | — | — |
| 2022-09-01 | $4.35 | $4.35 | 27,200 | — | — |
| 2022-08-31 | $4.42 | $4.42 | 32,400 | — | — |
| 2022-08-30 | $4.40 | $4.40 | 52,500 | — | — |
| 2022-08-29 | $4.51 | $4.51 | 99,900 | — | — |
| 2022-08-26 | $4.66 | $4.66 | 298,700 | — | — |
| 2022-08-25 | $4.83 | $4.83 | 3,332,800 | — | — |
| 2022-08-24 | $5.40 | $5.40 | 346,800 | — | — |
| 2022-08-23 | $4.70 | $4.70 | 4,300 | — | — |
| 2022-08-22 | $4.59 | $4.59 | 32,000 | — | — |
| 2022-08-19 | $4.63 | $4.63 | 10,800 | — | — |
| 2022-08-18 | $4.68 | $4.68 | 17,900 | — | — |
| 2022-08-17 | $4.65 | $4.65 | 64,300 | — | — |
| 2022-08-16 | $4.70 | $4.70 | 32,800 | — | — |
| 2022-08-15 | $4.75 | $4.75 | 57,900 | — | — |
| 2022-08-12 | $4.70 | $4.70 | 45,800 | — | — |
| 2022-08-11 | $4.90 | $4.90 | 62,000 | — | — |
| 2022-08-10 | $5.18 | $5.18 | 85,700 | — | — |
| 2022-08-09 | $4.92 | $4.92 | 246,300 | — | — |
| 2022-08-08 | $5.25 | $5.25 | 217,300 | — | — |
| 2022-08-05 | $5.11 | $5.11 | 2,017,300 | — | — |
| 2022-08-04 | $5.25 | $5.25 | 246,400 | — | — |
| 2022-08-03 | $4.55 | $4.55 | 18,900 | — | — |
| 2022-08-02 | $4.48 | $4.48 | 14,000 | — | — |
| 2022-08-01 | $4.43 | $4.43 | 9,100 | — | — |
| 2022-07-29 | $4.40 | $4.40 | 4,300 | — | — |
| 2022-07-28 | $4.45 | $4.45 | 14,300 | — | — |
| 2022-07-27 | $4.42 | $4.42 | 4,000 | — | — |
| 2022-07-26 | $4.28 | $4.28 | 12,300 | — | — |
| 2022-07-25 | $4.29 | $4.29 | 27,700 | — | — |
| 2022-07-22 | $4.44 | $4.44 | 12,300 | — | — |
| 2022-07-21 | $4.51 | $4.51 | 33,600 | — | — |
| 2022-07-20 | $4.38 | $4.38 | 16,300 | — | — |
| 2022-07-19 | $4.44 | $4.44 | 17,100 | — | — |
| 2022-07-18 | $4.56 | $4.56 | 17,600 | — | — |
| 2022-07-15 | $4.56 | $4.56 | 3,800 | — | — |
| 2022-07-14 | $4.55 | $4.55 | 14,100 | — | — |
| 2022-07-13 | $4.55 | $4.55 | 17,100 | — | — |
| 2022-07-12 | $4.53 | $4.53 | 9,800 | — | — |
| 2022-07-11 | $4.63 | $4.63 | 11,000 | — | — |
| 2022-07-08 | $4.60 | $4.60 | 6,000 | — | — |
| 2022-07-07 | $4.50 | $4.50 | 30,700 | — | — |
| 2022-07-06 | $4.59 | $4.59 | 12,000 | — | — |
| 2022-07-05 | $4.60 | $4.60 | 3,000 | — | — |
| 2022-07-01 | $4.86 | $4.86 | 4,800 | — | — |
| 2022-06-30 | $4.59 | $4.59 | 16,000 | — | — |
| 2022-06-29 | $4.55 | $4.55 | 15,900 | — | — |
| 2022-06-28 | $4.55 | $4.55 | 16,500 | — | — |
| 2022-06-27 | $4.69 | $4.69 | 5,600 | — | — |
| 2022-06-24 | $4.49 | $4.49 | 20,300 | — | — |
| 2022-06-23 | $4.58 | $4.58 | 17,000 | — | — |
| 2022-06-22 | $4.42 | $4.42 | 7,800 | — | — |
| 2022-06-21 | $4.40 | $4.40 | 15,500 | — | — |
| 2022-06-17 | $4.18 | $4.18 | 19,100 | — | — |
| 2022-06-16 | $4.28 | $4.28 | 33,400 | — | — |
| 2022-06-15 | $4.44 | $4.44 | 12,600 | — | — |
| 2022-06-14 | $4.62 | $4.62 | 17,200 | — | — |
| 2022-06-13 | $4.83 | $4.83 | 12,000 | — | — |
| 2022-06-10 | $5.15 | $5.15 | 8,800 | — | — |
| 2022-06-09 | $5.07 | $5.07 | 24,000 | — | — |
| 2022-06-08 | $5.33 | $5.33 | 18,100 | — | — |
| 2022-06-07 | $5.20 | $5.20 | 20,800 | — | — |
| 2022-06-06 | $5.21 | $5.21 | 13,800 | — | — |
| 2022-06-03 | $4.98 | $4.98 | 4,000 | — | — |
| 2022-06-02 | $4.93 | $4.93 | 16,800 | — | — |
| 2022-06-01 | $5.01 | $5.01 | 37,300 | — | — |
| 2022-05-31 | $5.40 | $5.40 | 33,300 | — | — |
| 2022-05-27 | $5.18 | $5.18 | 24,600 | — | — |
| 2022-05-26 | $5.03 | $5.03 | 11,700 | — | — |
| 2022-05-25 | $5.00 | $5.00 | 4,700 | — | — |
| 2022-05-24 | $4.98 | $4.98 | 3,500 | — | — |
| 2022-05-23 | $5.08 | $5.08 | 15,000 | — | — |
| 2022-05-20 | $4.98 | $4.98 | 4,400 | — | — |
| 2022-05-19 | $5.17 | $5.17 | 9,200 | — | — |
| 2022-05-18 | $4.99 | $4.99 | 6,700 | — | — |
| 2022-05-17 | $5.30 | $5.30 | 10,900 | — | — |
| 2022-05-16 | $5.31 | $5.31 | 4,600 | — | — |
| 2022-05-13 | $5.14 | $5.14 | 6,300 | — | — |
| 2022-05-12 | $5.10 | $5.10 | 12,900 | — | — |
| 2022-05-11 | $5.06 | $5.06 | 36,900 | — | — |
| 2022-05-10 | $5.12 | $5.12 | 17,200 | — | — |
| 2022-05-09 | $5.13 | $5.13 | 16,100 | — | — |
| 2022-05-06 | $5.15 | $5.15 | 12,200 | — | — |
| 2022-05-05 | $5.20 | $5.20 | 24,800 | — | — |
| 2022-05-04 | $5.50 | $5.50 | 16,600 | — | — |
| 2022-05-03 | $5.36 | $5.36 | 13,100 | — | — |
| 2022-05-02 | $5.30 | $5.30 | 30,000 | — | — |
| 2022-04-29 | $5.11 | $5.11 | 12,300 | — | — |
| 2022-04-28 | $5.32 | $5.32 | 46,400 | — | — |
| 2022-04-27 | $5.27 | $5.27 | 17,100 | — | — |
| 2022-04-26 | $5.30 | $5.30 | 27,700 | — | — |
| 2022-04-25 | $5.67 | $5.67 | 11,900 | — | — |
| 2022-04-22 | $5.66 | $5.66 | 18,900 | — | — |
| 2022-04-21 | $5.70 | $5.70 | 39,300 | — | — |
| 2022-04-20 | $6.17 | $6.17 | 23,100 | — | — |
| 2022-04-19 | $6.13 | $6.13 | 6,800 | — | — |
| 2022-04-18 | $5.99 | $5.99 | 8,400 | — | — |
| 2022-04-14 | $5.93 | $5.93 | 8,900 | — | — |
| 2022-04-13 | $5.92 | $5.92 | 11,500 | — | — |
| 2022-04-12 | $5.90 | $5.90 | 20,200 | — | — |
| 2022-04-11 | $6.04 | $6.04 | 25,800 | — | — |
| 2022-04-08 | $6.38 | $6.38 | 11,500 | — | — |
| 2022-04-07 | $6.40 | $6.40 | 5,700 | — | — |
| 2022-04-06 | $6.47 | $6.47 | 12,400 | — | — |
| 2022-04-05 | $6.59 | $6.59 | 32,900 | — | — |
| 2022-04-04 | $6.58 | $6.58 | 41,400 | — | — |
| 2022-04-01 | $6.70 | $6.70 | 18,000 | — | — |
| 2022-03-31 | $6.83 | $6.83 | 10,300 | — | — |
| 2022-03-30 | $6.71 | $6.71 | 59,600 | — | — |
| 2022-03-29 | $6.60 | $6.60 | 38,800 | — | — |
| 2022-03-28 | $6.47 | $6.47 | 26,400 | — | — |
| 2022-03-25 | $6.68 | $6.68 | 37,500 | — | — |
| 2022-03-24 | $6.83 | $6.83 | 34,000 | — | — |
| 2022-03-23 | $6.84 | $6.84 | 45,500 | — | — |
| 2022-03-22 | $6.72 | $6.72 | 39,900 | — | — |
| 2022-03-21 | $6.54 | $6.54 | 170,000 | — | — |
| 2022-03-18 | $6.75 | $6.75 | 35,200 | — | — |
| 2022-03-17 | $6.66 | $6.66 | 59,900 | — | — |
| 2022-03-16 | $6.39 | $6.39 | 46,700 | — | — |
| 2022-03-15 | $6.04 | $6.04 | 51,200 | — | — |
| 2022-03-14 | $6.03 | $6.03 | 76,600 | — | — |
| 2022-03-11 | $6.36 | $6.36 | 66,900 | — | — |
| 2022-03-10 | $6.67 | $6.67 | 81,400 | — | — |
| 2022-03-09 | $6.95 | $6.95 | 48,400 | — | — |
| 2022-03-08 | $6.49 | $6.49 | 216,900 | — | — |
| 2022-03-07 | $6.33 | $6.33 | 165,500 | — | — |
| 2022-03-04 | $5.94 | $5.94 | 65,300 | — | — |
| 2022-03-03 | $5.79 | $5.79 | 200,600 | — | — |
| 2022-03-02 | $6.07 | $6.07 | 102,000 | — | — |
| 2022-03-01 | $5.72 | $5.72 | 225,800 | — | — |
| 2022-02-28 | $6.18 | $6.18 | 102,405 | — | — |
| 2022-02-25 | $6.36 | $6.36 | 235,325 | — | — |
| 2022-02-24 | $7.48 | $7.48 | 111,385 | — | — |
| 2022-02-23 | $7.62 | $7.62 | 9,290 | — | — |
| 2022-02-22 | $7.74 | $7.74 | 19,225 | — | — |
| 2022-02-18 | $7.72 | $7.72 | 20,115 | — | — |
| 2022-02-17 | $7.52 | $7.52 | 16,060 | — | — |
| 2022-02-16 | $7.66 | $7.66 | 31,245 | — | — |
| 2022-02-15 | $7.28 | $7.28 | 13,095 | — | — |
| 2022-02-14 | $6.94 | $6.94 | 23,470 | — | — |
| 2022-02-11 | $7.08 | $7.08 | 20,470 | — | — |
| 2022-02-10 | $7.20 | $7.20 | 27,015 | — | — |
| 2022-02-09 | $7.30 | $7.30 | 13,765 | — | — |
| 2022-02-08 | $7.26 | $7.26 | 14,515 | — | — |
| 2022-02-07 | $7.32 | $7.32 | 8,485 | — | — |
| 2022-02-04 | $7.36 | $7.36 | 17,720 | — | — |
| 2022-02-03 | $7.60 | $7.60 | 34,285 | — | — |
| 2022-02-02 | $7.76 | $7.76 | 13,980 | — | — |
| 2022-02-01 | $8.16 | $8.16 | 34,565 | — | — |
| 2022-01-31 | $7.90 | $7.90 | 44,720 | — | — |
| 2022-01-28 | $7.44 | $7.44 | 85,305 | — | — |
| 2022-01-27 | $7.40 | $7.40 | 46,170 | — | — |
| 2022-01-26 | $8.00 | $8.00 | 12,535 | — | — |
| 2022-01-25 | $8.00 | $8.00 | 22,085 | — | — |
| 2022-01-24 | $7.82 | $7.82 | 73,535 | — | — |
| 2022-01-21 | $7.86 | $7.86 | 51,800 | — | — |
| 2022-01-20 | $8.20 | $8.20 | 27,985 | — | — |
| 2022-01-19 | $8.64 | $8.64 | 51,685 | — | — |
| 2022-01-18 | $8.34 | $8.34 | 33,435 | — | — |
| 2022-01-14 | $7.98 | $7.98 | 53,905 | — | — |
| 2022-01-13 | $7.96 | $7.96 | 31,250 | — | — |
| 2022-01-12 | $8.26 | $8.26 | 37,625 | — | — |
| 2022-01-11 | $8.08 | $8.08 | 33,050 | — | — |
| 2022-01-10 | $7.84 | $7.84 | 30,530 | — | — |
| 2022-01-07 | $8.06 | $8.06 | 40,715 | — | — |
| 2022-01-06 | $8.06 | $8.06 | 34,435 | — | — |
| 2022-01-05 | $8.32 | $8.32 | 62,260 | — | — |
| 2022-01-04 | $8.82 | $8.82 | 34,115 | — | — |
| 2022-01-03 | $9.10 | $9.10 | 60,905 | — | — |