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
- 2010-07-06 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 | $4.08 | $7.45 | 176,200 | — | — |
| 2022-12-29 | $4.25 | $7.76 | 131,800 | — | — |
| 2022-12-28 | $3.96 | $7.23 | 256,500 | — | — |
| 2022-12-27 | $4.20 | $7.67 | 417,200 | — | — |
| 2022-12-23 | $3.71 | $6.78 | 156,600 | — | — |
| 2022-12-22 | $3.48 | $6.36 | 160,400 | — | — |
| 2022-12-21 | $3.47 | $6.34 | 93,900 | — | — |
| 2022-12-20 | $3.30 | $6.03 | 191,600 | — | — |
| 2022-12-19 | $3.49 | $6.37 | 92,300 | — | — |
| 2022-12-16 | $3.73 | $6.81 | 304,100 | — | — |
| 2022-12-15 | $3.40 | $6.21 | 123,900 | — | — |
| 2022-12-14 | $3.47 | $6.34 | 107,600 | — | — |
| 2022-12-13 | $3.43 | $6.26 | 116,800 | — | — |
| 2022-12-12 | $3.45 | $6.30 | 65,500 | — | — |
| 2022-12-09 | $3.43 | $6.26 | 52,300 | — | — |
| 2022-12-08 | $3.51 | $6.41 | 42,200 | — | — |
| 2022-12-07 | $3.54 | $6.46 | 72,100 | — | — |
| 2022-12-06 | $3.49 | $6.37 | 231,500 | — | — |
| 2022-12-05 | $3.54 | $6.46 | 81,000 | — | — |
| 2022-12-02 | $3.76 | $6.87 | 75,100 | — | — |
| 2022-12-01 | $3.74 | $6.83 | 97,100 | — | — |
| 2022-11-30 | $3.70 | $6.76 | 159,800 | — | — |
| 2022-11-29 | $3.58 | $6.54 | 89,200 | — | — |
| 2022-11-28 | $3.57 | $6.52 | 131,100 | — | — |
| 2022-11-25 | $3.82 | $6.98 | 30,900 | — | — |
| 2022-11-23 | $3.69 | $6.74 | 53,000 | — | — |
| 2022-11-22 | $3.71 | $6.78 | 94,200 | — | — |
| 2022-11-21 | $3.69 | $6.74 | 270,700 | — | — |
| 2022-11-18 | $3.47 | $6.34 | 95,200 | — | — |
| 2022-11-17 | $3.37 | $6.15 | 52,400 | — | — |
| 2022-11-16 | $3.34 | $6.10 | 91,900 | — | — |
| 2022-11-15 | $3.38 | $6.17 | 89,300 | — | — |
| 2022-11-14 | $3.41 | $6.23 | 79,700 | — | — |
| 2022-11-11 | $3.50 | $6.39 | 151,400 | — | — |
| 2022-11-10 | $3.40 | $6.21 | 188,800 | — | — |
| 2022-11-09 | $3.25 | $5.94 | 110,100 | — | — |
| 2022-11-08 | $3.32 | $6.06 | 94,400 | — | — |
| 2022-11-07 | $3.29 | $6.01 | 123,900 | — | — |
| 2022-11-04 | $3.28 | $5.99 | 175,400 | — | — |
| 2022-11-03 | $3.25 | $5.94 | 132,800 | — | — |
| 2022-11-02 | $3.17 | $5.79 | 684,400 | — | — |
| 2022-11-01 | $2.69 | $4.91 | 285,400 | — | — |
| 2022-10-31 | $2.78 | $5.08 | 288,300 | — | — |
| 2022-10-28 | $2.69 | $4.91 | 147,800 | — | — |
| 2022-10-27 | $2.61 | $4.77 | 101,800 | — | — |
| 2022-10-26 | $2.62 | $4.78 | 152,400 | — | — |
| 2022-10-25 | $2.51 | $4.58 | 138,100 | — | — |
| 2022-10-24 | $2.29 | $4.18 | 128,600 | — | — |
| 2022-10-21 | $2.27 | $4.15 | 173,600 | — | — |
| 2022-10-20 | $2.28 | $4.16 | 81,400 | — | — |
| 2022-10-19 | $2.37 | $4.33 | 110,000 | — | — |
| 2022-10-18 | $2.42 | $4.42 | 170,300 | — | — |
| 2022-10-17 | $2.40 | $4.38 | 209,000 | — | — |
| 2022-10-14 | $2.42 | $4.42 | 176,500 | — | — |
| 2022-10-13 | $2.58 | $4.71 | 265,500 | — | — |
| 2022-10-12 | $2.21 | $4.04 | 291,900 | — | — |
| 2022-10-11 | $2.31 | $4.22 | 302,700 | — | — |
| 2022-10-10 | $2.37 | $4.33 | 348,200 | — | — |
| 2022-10-07 | $2.38 | $4.35 | 166,600 | — | — |
| 2022-10-06 | $2.46 | $4.49 | 137,000 | — | — |
| 2022-10-05 | $2.66 | $4.86 | 124,000 | — | — |
| 2022-10-04 | $2.78 | $5.08 | 177,800 | — | — |
| 2022-10-03 | $2.67 | $4.88 | 171,200 | — | — |
| 2022-09-30 | $2.56 | $4.68 | 207,200 | — | — |
| 2022-09-29 | $2.70 | $4.93 | 190,400 | — | — |
| 2022-09-28 | $2.95 | $5.39 | 139,200 | — | — |
| 2022-09-27 | $2.94 | $5.37 | 104,100 | — | — |
| 2022-09-26 | $2.94 | $5.37 | 173,400 | — | — |
| 2022-09-23 | $2.97 | $5.42 | 186,500 | — | — |
| 2022-09-22 | $3.16 | $5.77 | 159,400 | — | — |
| 2022-09-21 | $3.21 | $5.86 | 133,600 | — | — |
| 2022-09-20 | $3.27 | $5.97 | 117,900 | — | — |
| 2022-09-19 | $3.51 | $6.41 | 138,400 | — | — |
| 2022-09-16 | $3.39 | $6.19 | 241,200 | — | — |
| 2022-09-15 | $3.41 | $6.23 | 148,600 | — | — |
| 2022-09-14 | $3.46 | $6.32 | 110,600 | — | — |
| 2022-09-13 | $3.59 | $6.56 | 172,800 | — | — |
| 2022-09-12 | $3.81 | $6.96 | 173,600 | — | — |
| 2022-09-09 | $3.81 | $6.96 | 159,600 | — | — |
| 2022-09-08 | $3.69 | $6.74 | 154,600 | — | — |
| 2022-09-07 | $3.59 | $6.56 | 316,200 | — | — |
| 2022-09-06 | $3.27 | $5.97 | 173,700 | — | — |
| 2022-09-02 | $3.20 | $5.84 | 118,300 | — | — |
| 2022-09-01 | $3.15 | $5.75 | 242,300 | — | — |
| 2022-08-31 | $3.16 | $5.77 | 237,800 | — | — |
| 2022-08-30 | $3.31 | $6.04 | 153,400 | — | — |
| 2022-08-29 | $3.47 | $6.34 | 98,800 | — | — |
| 2022-08-26 | $3.53 | $6.45 | 100,900 | — | — |
| 2022-08-25 | $3.71 | $6.78 | 87,700 | — | — |
| 2022-08-24 | $3.75 | $6.85 | 113,500 | — | — |
| 2022-08-23 | $3.79 | $6.92 | 395,900 | — | — |
| 2022-08-22 | $3.75 | $6.85 | 271,800 | — | — |
| 2022-08-19 | $3.96 | $7.23 | 366,600 | — | — |
| 2022-08-18 | $4.00 | $7.30 | 144,900 | — | — |
| 2022-08-17 | $3.93 | $7.18 | 221,700 | — | — |
| 2022-08-16 | $3.98 | $7.27 | 213,100 | — | — |
| 2022-08-15 | $3.93 | $7.18 | 162,000 | — | — |
| 2022-08-12 | $4.00 | $7.30 | 172,500 | — | — |
| 2022-08-11 | $3.93 | $7.18 | 320,600 | — | — |
| 2022-08-10 | $3.80 | $6.94 | 240,000 | — | — |
| 2022-08-09 | $3.70 | $6.76 | 512,700 | — | — |
| 2022-08-08 | $3.63 | $6.63 | 245,000 | — | — |
| 2022-08-05 | $3.39 | $6.19 | 439,100 | — | — |
| 2022-08-04 | $3.32 | $6.06 | 280,900 | — | — |
| 2022-08-03 | $3.35 | $6.12 | 595,200 | — | — |
| 2022-08-02 | $3.29 | $6.01 | 341,500 | — | — |
| 2022-08-01 | $3.10 | $5.66 | 182,800 | — | — |
| 2022-07-29 | $3.18 | $5.81 | 229,200 | — | — |
| 2022-07-28 | $3.16 | $5.77 | 163,500 | — | — |
| 2022-07-27 | $3.07 | $5.61 | 238,400 | — | — |
| 2022-07-26 | $3.09 | $5.64 | 297,400 | — | — |
| 2022-07-25 | $3.13 | $5.72 | 569,600 | — | — |
| 2022-07-22 | $2.94 | $5.37 | 362,300 | — | — |
| 2022-07-21 | $2.90 | $5.30 | 214,000 | — | — |
| 2022-07-20 | $2.94 | $5.37 | 261,400 | — | — |
| 2022-07-19 | $2.84 | $5.19 | 333,800 | — | — |
| 2022-07-18 | $2.84 | $5.19 | 248,200 | — | — |
| 2022-07-15 | $2.78 | $5.08 | 284,800 | — | — |
| 2022-07-14 | $2.60 | $4.75 | 240,600 | — | — |
| 2022-07-13 | $2.66 | $4.86 | 137,500 | — | — |
| 2022-07-12 | $2.63 | $4.80 | 182,000 | — | — |
| 2022-07-11 | $2.60 | $4.75 | 347,700 | — | — |
| 2022-07-08 | $2.74 | $5.00 | 175,600 | — | — |
| 2022-07-07 | $2.74 | $5.00 | 303,800 | — | — |
| 2022-07-06 | $2.67 | $4.88 | 399,200 | — | — |
| 2022-07-05 | $2.73 | $4.99 | 707,400 | — | — |
| 2022-07-01 | $2.79 | $5.10 | 478,300 | — | — |
| 2022-06-30 | $2.75 | $5.02 | 1,231,600 | — | — |
| 2022-06-29 | $2.73 | $4.99 | 839,500 | — | — |
| 2022-06-28 | $2.87 | $5.24 | 595,300 | — | — |
| 2022-06-27 | $2.98 | $5.44 | 862,400 | — | — |
| 2022-06-24 | $2.94 | $5.37 | 4,587,600 | — | — |
| 2022-06-23 | $3.07 | $5.61 | 424,600 | — | — |
| 2022-06-22 | $3.17 | $5.79 | 487,200 | — | — |
| 2022-06-21 | $3.48 | $6.36 | 517,400 | — | — |
| 2022-06-17 | $3.41 | $6.23 | 617,600 | — | — |
| 2022-06-16 | $3.25 | $5.94 | 454,300 | — | — |
| 2022-06-15 | $3.35 | $6.12 | 468,100 | — | — |
| 2022-06-14 | $3.00 | $5.48 | 443,300 | — | — |
| 2022-06-13 | $2.86 | $5.22 | 388,100 | — | — |
| 2022-06-10 | $3.12 | $5.70 | 583,900 | — | — |
| 2022-06-09 | $3.30 | $6.03 | 531,700 | — | — |
| 2022-06-08 | $3.51 | $6.41 | 429,700 | — | — |
| 2022-06-07 | $3.50 | $6.39 | 493,400 | — | — |
| 2022-06-06 | $3.57 | $6.52 | 722,200 | — | — |
| 2022-06-03 | $3.82 | $6.98 | 404,900 | — | — |
| 2022-06-02 | $4.11 | $7.51 | 256,300 | — | — |
| 2022-06-01 | $4.12 | $7.52 | 317,700 | — | — |
| 2022-05-31 | $4.02 | $7.34 | 354,400 | — | — |
| 2022-05-27 | $4.23 | $7.72 | 154,700 | — | — |
| 2022-05-26 | $4.16 | $7.60 | 230,100 | — | — |
| 2022-05-25 | $4.00 | $7.30 | 150,300 | — | — |
| 2022-05-24 | $3.83 | $6.99 | 243,100 | — | — |
| 2022-05-23 | $3.89 | $7.10 | 160,800 | — | — |
| 2022-05-20 | $4.08 | $7.45 | 341,400 | — | — |
| 2022-05-19 | $4.14 | $7.56 | 143,700 | — | — |
| 2022-05-18 | $4.27 | $7.80 | 195,600 | — | — |
| 2022-05-17 | $4.70 | $8.58 | 241,000 | — | — |
| 2022-05-16 | $4.63 | $8.46 | 312,600 | — | — |
| 2022-05-13 | $4.53 | $8.27 | 247,100 | — | — |
| 2022-05-12 | $4.29 | $7.83 | 349,000 | — | — |
| 2022-05-11 | $4.17 | $7.62 | 346,800 | — | — |
| 2022-05-10 | $4.04 | $7.38 | 597,700 | — | — |
| 2022-05-09 | $4.39 | $8.02 | 581,300 | — | — |
| 2022-05-06 | $4.74 | $8.66 | 731,800 | — | — |
| 2022-05-05 | $4.43 | $8.09 | 1,300,500 | — | — |
| 2022-05-04 | $4.78 | $8.73 | 1,731,000 | — | — |
| 2022-05-03 | $6.25 | $11.41 | 260,000 | — | — |
| 2022-05-02 | $6.34 | $11.58 | 368,200 | — | — |
| 2022-04-29 | $6.78 | $12.38 | 380,600 | — | — |
| 2022-04-28 | $6.80 | $12.42 | 339,700 | — | — |
| 2022-04-27 | $6.86 | $12.53 | 358,800 | — | — |
| 2022-04-26 | $6.63 | $12.11 | 235,500 | — | — |
| 2022-04-25 | $6.77 | $12.36 | 289,000 | — | — |
| 2022-04-22 | $6.78 | $12.38 | 203,800 | — | — |
| 2022-04-21 | $6.86 | $12.53 | 243,200 | — | — |
| 2022-04-20 | $7.23 | $13.20 | 398,900 | — | — |
| 2022-04-19 | $7.06 | $12.89 | 523,600 | — | — |
| 2022-04-18 | $7.00 | $12.78 | 301,900 | — | — |
| 2022-04-14 | $6.93 | $12.66 | 216,800 | — | — |
| 2022-04-13 | $7.11 | $12.98 | 369,600 | — | — |
| 2022-04-12 | $6.97 | $12.73 | 464,000 | — | — |
| 2022-04-11 | $6.64 | $12.13 | 219,600 | — | — |
| 2022-04-08 | $6.85 | $12.51 | 240,900 | — | — |
| 2022-04-07 | $6.55 | $11.96 | 161,400 | — | — |
| 2022-04-06 | $6.52 | $11.91 | 260,200 | — | — |
| 2022-04-05 | $6.74 | $12.31 | 282,200 | — | — |
| 2022-04-04 | $7.03 | $12.84 | 279,600 | — | — |
| 2022-04-01 | $7.03 | $12.84 | 440,400 | — | — |
| 2022-03-31 | $6.94 | $12.67 | 674,500 | — | — |
| 2022-03-30 | $6.89 | $12.58 | 218,800 | — | — |
| 2022-03-29 | $6.70 | $12.24 | 305,700 | — | — |
| 2022-03-28 | $6.81 | $12.44 | 329,100 | — | — |
| 2022-03-25 | $6.70 | $12.24 | 270,800 | — | — |
| 2022-03-24 | $6.67 | $12.18 | 297,100 | — | — |
| 2022-03-23 | $6.61 | $12.07 | 174,900 | — | — |
| 2022-03-22 | $6.49 | $11.85 | 295,900 | — | — |
| 2022-03-21 | $6.29 | $11.49 | 278,900 | — | — |
| 2022-03-18 | $6.16 | $11.25 | 333,800 | — | — |
| 2022-03-17 | $6.04 | $11.03 | 271,700 | — | — |
| 2022-03-16 | $5.99 | $10.94 | 381,800 | — | — |
| 2022-03-15 | $6.10 | $11.14 | 888,000 | — | — |
| 2022-03-14 | $5.66 | $10.34 | 438,700 | — | — |
| 2022-03-11 | $5.57 | $10.17 | 289,800 | — | — |
| 2022-03-10 | $5.89 | $10.76 | 243,300 | — | — |
| 2022-03-09 | $5.96 | $10.88 | 529,000 | — | — |
| 2022-03-08 | $5.80 | $10.59 | 628,800 | — | — |
| 2022-03-07 | $6.28 | $11.47 | 425,700 | — | — |
| 2022-03-04 | $6.67 | $12.18 | 534,300 | — | — |
| 2022-03-03 | $6.75 | $12.33 | 549,800 | — | — |
| 2022-03-02 | $6.49 | $11.85 | 1,021,300 | — | — |
| 2022-03-01 | $5.86 | $10.70 | 460,900 | — | — |
| 2022-02-28 | $5.48 | $10.01 | 514,200 | — | — |
| 2022-02-25 | $5.49 | $10.03 | 421,900 | — | — |
| 2022-02-24 | $5.23 | $9.55 | 555,000 | — | — |
| 2022-02-23 | $5.10 | $9.31 | 1,672,500 | — | — |
| 2022-02-22 | $4.89 | $8.93 | 270,000 | — | — |
| 2022-02-18 | $5.00 | $9.13 | 179,600 | — | — |
| 2022-02-17 | $4.76 | $8.69 | 211,400 | — | — |
| 2022-02-16 | $4.86 | $8.88 | 75,700 | — | — |
| 2022-02-15 | $4.78 | $8.73 | 60,200 | — | — |
| 2022-02-14 | $4.65 | $8.49 | 61,600 | — | — |
| 2022-02-11 | $4.70 | $8.58 | 156,000 | — | — |
| 2022-02-10 | $4.65 | $8.49 | 117,300 | — | — |
| 2022-02-09 | $4.69 | $8.56 | 128,800 | — | — |
| 2022-02-08 | $4.71 | $8.60 | 170,600 | — | — |
| 2022-02-07 | $4.38 | $8.00 | 122,900 | — | — |
| 2022-02-04 | $4.38 | $8.00 | 89,200 | — | — |
| 2022-02-03 | $4.29 | $7.83 | 258,000 | — | — |
| 2022-02-02 | $4.36 | $7.96 | 125,400 | — | — |
| 2022-02-01 | $4.37 | $7.98 | 68,800 | — | — |
| 2022-01-31 | $4.44 | $8.11 | 126,500 | — | — |
| 2022-01-28 | $4.37 | $7.98 | 120,800 | — | — |
| 2022-01-27 | $4.26 | $7.78 | 73,000 | — | — |
| 2022-01-26 | $4.35 | $7.94 | 90,800 | — | — |
| 2022-01-25 | $4.44 | $8.11 | 79,000 | — | — |
| 2022-01-24 | $4.44 | $8.11 | 96,800 | — | — |
| 2022-01-21 | $4.48 | $8.18 | 85,900 | — | — |
| 2022-01-20 | $4.51 | $8.24 | 167,700 | — | — |
| 2022-01-19 | $4.33 | $7.91 | 332,600 | — | — |
| 2022-01-18 | $4.72 | $8.62 | 126,600 | — | — |
| 2022-01-14 | $4.65 | $8.49 | 159,300 | — | — |
| 2022-01-13 | $4.88 | $8.91 | 353,800 | — | — |
| 2022-01-12 | $4.94 | $9.02 | 492,400 | — | — |
| 2022-01-11 | $4.61 | $8.42 | 514,400 | — | — |
| 2022-01-10 | $4.35 | $7.94 | 346,400 | — | — |
| 2022-01-07 | $4.24 | $7.74 | 110,500 | — | — |
| 2022-01-06 | $4.13 | $7.54 | 177,600 | — | — |
| 2022-01-05 | $4.25 | $7.76 | 123,900 | — | — |
| 2022-01-04 | $4.25 | $7.76 | 139,200 | — | — |
| 2022-01-03 | $4.05 | $7.40 | 102,600 | — | — |