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
- 2005-04-06 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 | $3.20 | $3.61 | 92,700 | — | — |
| 2022-12-29 | $3.12 | $3.52 | 26,800 | — | — |
| 2022-12-28 | $3.15 | $3.55 | 29,200 | — | — |
| 2022-12-27 | $3.16 | $3.56 | 38,600 | — | — |
| 2022-12-23 | $3.25 | $3.66 | 40,000 | — | — |
| 2022-12-22 | $3.28 | $3.70 | 54,300 | — | — |
| 2022-12-21 | $3.44 | $3.88 | 29,700 | — | — |
| 2022-12-20 | $3.48 | $3.92 | 22,700 | — | — |
| 2022-12-19 | $3.48 | $3.92 | 38,700 | — | — |
| 2022-12-16 | $3.54 | $3.99 | 66,900 | — | — |
| 2022-12-15 | $3.48 | $3.92 | 41,300 | — | — |
| 2022-12-14 | $3.57 | $4.03 | 20,700 | — | — |
| 2022-12-13 | $3.60 | $4.06 | 30,300 | — | — |
| 2022-12-12 | $3.50 | $3.95 | 38,100 | — | — |
| 2022-12-09 | $3.49 | $3.94 | 32,300 | — | — |
| 2022-12-08 | $3.51 | $3.96 | 12,400 | — | — |
| 2022-12-07 | $3.57 | $4.03 | 29,000 | — | — |
| 2022-12-06 | $3.65 | $4.12 | 36,200 | — | — |
| 2022-12-05 | $3.62 | $4.08 | 62,200 | — | — |
| 2022-12-02 | $3.77 | $4.25 | 27,200 | — | — |
| 2022-12-01 | $3.75 | $4.23 | 26,400 | — | — |
| 2022-11-30 | $3.87 | $4.36 | 54,700 | — | — |
| 2022-11-29 | $3.70 | $4.17 | 28,300 | — | — |
| 2022-11-28 | $3.77 | $4.25 | 75,900 | — | — |
| 2022-11-25 | $3.65 | $4.12 | 47,900 | — | — |
| 2022-11-23 | $3.68 | $4.15 | 51,500 | — | — |
| 2022-11-22 | $3.68 | $4.15 | 47,500 | — | — |
| 2022-11-21 | $3.84 | $4.33 | 29,000 | — | — |
| 2022-11-18 | $4.03 | $4.54 | 12,900 | — | — |
| 2022-11-17 | $3.98 | $4.49 | 28,600 | — | — |
| 2022-11-16 | $3.88 | $4.37 | 20,100 | — | — |
| 2022-11-15 | $3.90 | $4.40 | 35,500 | — | — |
| 2022-11-14 | $3.96 | $4.46 | 56,500 | — | — |
| 2022-11-11 | $4.10 | $4.62 | 55,300 | — | — |
| 2022-11-10 | $4.03 | $4.54 | 55,900 | — | — |
| 2022-11-09 | $3.93 | $4.43 | 33,900 | — | — |
| 2022-11-08 | $3.94 | $4.44 | 195,900 | — | — |
| 2022-11-07 | $4.42 | $4.98 | 99,200 | — | — |
| 2022-11-04 | $4.40 | $4.96 | 43,600 | — | — |
| 2022-11-03 | $4.48 | $5.05 | 44,300 | — | — |
| 2022-11-02 | $4.23 | $4.77 | 111,500 | — | — |
| 2022-11-01 | $4.35 | $4.90 | 36,500 | — | — |
| 2022-10-31 | $4.31 | $4.86 | 48,600 | — | — |
| 2022-10-28 | $4.32 | $4.87 | 72,300 | — | — |
| 2022-10-27 | $4.38 | $4.94 | 154,700 | — | — |
| 2022-10-26 | $3.91 | $4.41 | 99,800 | — | — |
| 2022-10-25 | $3.78 | $4.26 | 96,000 | — | — |
| 2022-10-24 | $3.49 | $3.94 | 67,300 | — | — |
| 2022-10-21 | $3.47 | $3.91 | 21,600 | — | — |
| 2022-10-20 | $3.44 | $3.88 | 32,900 | — | — |
| 2022-10-19 | $3.36 | $3.79 | 51,000 | — | — |
| 2022-10-18 | $3.51 | $3.96 | 24,000 | — | — |
| 2022-10-17 | $3.52 | $3.97 | 61,400 | — | — |
| 2022-10-14 | $3.51 | $3.96 | 77,100 | — | — |
| 2022-10-13 | $3.75 | $4.23 | 23,200 | — | — |
| 2022-10-12 | $3.75 | $4.23 | 53,900 | — | — |
| 2022-10-11 | $3.86 | $4.35 | 101,700 | — | — |
| 2022-10-10 | $3.78 | $4.26 | 30,500 | — | — |
| 2022-10-07 | $3.75 | $4.23 | 31,200 | — | — |
| 2022-10-06 | $3.81 | $4.30 | 16,500 | — | — |
| 2022-10-05 | $3.89 | $4.39 | 69,700 | — | — |
| 2022-10-04 | $3.94 | $4.44 | 85,200 | — | — |
| 2022-10-03 | $3.86 | $4.35 | 40,800 | — | — |
| 2022-09-30 | $3.73 | $4.21 | 83,800 | — | — |
| 2022-09-29 | $3.78 | $4.26 | 74,600 | — | — |
| 2022-09-28 | $3.83 | $4.32 | 19,500 | — | — |
| 2022-09-27 | $3.79 | $4.27 | 56,600 | — | — |
| 2022-09-26 | $3.77 | $4.25 | 79,200 | — | — |
| 2022-09-23 | $3.83 | $4.32 | 113,500 | — | — |
| 2022-09-22 | $3.82 | $4.31 | 119,900 | — | — |
| 2022-09-21 | $3.91 | $4.41 | 69,600 | — | — |
| 2022-09-20 | $3.87 | $4.36 | 73,300 | — | — |
| 2022-09-19 | $4.01 | $4.52 | 29,700 | — | — |
| 2022-09-16 | $4.02 | $4.53 | 117,100 | — | — |
| 2022-09-15 | $4.20 | $4.74 | 94,700 | — | — |
| 2022-09-14 | $4.24 | $4.78 | 66,600 | — | — |
| 2022-09-13 | $4.22 | $4.76 | 33,800 | — | — |
| 2022-09-12 | $4.21 | $4.75 | 66,000 | — | — |
| 2022-09-09 | $4.18 | $4.71 | 45,500 | — | — |
| 2022-09-08 | $4.11 | $4.63 | 50,400 | — | — |
| 2022-09-07 | $4.14 | $4.67 | 28,300 | — | — |
| 2022-09-06 | $4.04 | $4.56 | 95,600 | — | — |
| 2022-09-02 | $4.03 | $4.54 | 94,000 | — | — |
| 2022-09-01 | $4.14 | $4.67 | 79,900 | — | — |
| 2022-08-31 | $4.16 | $4.69 | 110,400 | — | — |
| 2022-08-30 | $4.28 | $4.83 | 130,800 | — | — |
| 2022-08-29 | $4.47 | $5.04 | 89,500 | — | — |
| 2022-08-26 | $4.51 | $5.09 | 100,800 | — | — |
| 2022-08-25 | $4.76 | $5.37 | 51,800 | — | — |
| 2022-08-24 | $4.74 | $5.34 | 104,300 | — | — |
| 2022-08-23 | $4.83 | $5.45 | 61,200 | — | — |
| 2022-08-22 | $4.79 | $5.40 | 60,200 | — | — |
| 2022-08-19 | $4.75 | $5.36 | 38,000 | — | — |
| 2022-08-18 | $4.90 | $5.52 | 59,700 | — | — |
| 2022-08-17 | $4.93 | $5.56 | 85,600 | — | — |
| 2022-08-16 | $5.12 | $5.77 | 81,400 | — | — |
| 2022-08-15 | $5.24 | $5.91 | 111,500 | — | — |
| 2022-08-12 | $5.12 | $5.77 | 109,500 | — | — |
| 2022-08-11 | $4.95 | $5.58 | 127,100 | — | — |
| 2022-08-10 | $4.93 | $5.56 | 261,300 | — | — |
| 2022-08-09 | $5.20 | $5.86 | 437,400 | — | — |
| 2022-08-08 | $4.54 | $5.12 | 74,900 | — | — |
| 2022-08-05 | $4.53 | $5.11 | 115,300 | — | — |
| 2022-08-04 | $4.48 | $5.05 | 45,100 | — | — |
| 2022-08-03 | $4.34 | $4.89 | 95,600 | — | — |
| 2022-08-02 | $4.32 | $4.87 | 79,900 | — | — |
| 2022-08-01 | $4.16 | $4.69 | 53,000 | — | — |
| 2022-07-29 | $4.15 | $4.68 | 34,600 | — | — |
| 2022-07-28 | $4.19 | $4.72 | 75,100 | — | — |
| 2022-07-27 | $4.19 | $4.72 | 139,900 | — | — |
| 2022-07-26 | $3.94 | $4.44 | 63,700 | — | — |
| 2022-07-25 | $3.85 | $4.34 | 28,000 | — | — |
| 2022-07-22 | $3.74 | $4.22 | 42,200 | — | — |
| 2022-07-21 | $3.86 | $4.35 | 39,400 | — | — |
| 2022-07-20 | $3.95 | $4.45 | 77,100 | — | — |
| 2022-07-19 | $3.78 | $4.26 | 38,700 | — | — |
| 2022-07-18 | $3.65 | $4.12 | 34,500 | — | — |
| 2022-07-15 | $3.62 | $4.08 | 46,900 | — | — |
| 2022-07-14 | $3.60 | $4.06 | 42,900 | — | — |
| 2022-07-13 | $3.72 | $4.19 | 78,900 | — | — |
| 2022-07-12 | $3.56 | $4.01 | 45,600 | — | — |
| 2022-07-11 | $3.51 | $3.96 | 43,800 | — | — |
| 2022-07-08 | $3.69 | $4.16 | 54,200 | — | — |
| 2022-07-07 | $3.72 | $4.19 | 59,100 | — | — |
| 2022-07-06 | $3.54 | $3.99 | 35,200 | — | — |
| 2022-07-05 | $3.61 | $4.07 | 33,700 | — | — |
| 2022-07-01 | $3.57 | $4.03 | 80,100 | — | — |
| 2022-06-30 | $3.64 | $4.10 | 51,800 | — | — |
| 2022-06-29 | $3.52 | $3.97 | 144,300 | — | — |
| 2022-06-28 | $3.62 | $4.08 | 89,200 | — | — |
| 2022-06-27 | $3.78 | $4.26 | 47,200 | — | — |
| 2022-06-24 | $3.74 | $4.22 | 101,300 | — | — |
| 2022-06-23 | $3.61 | $4.07 | 219,300 | — | — |
| 2022-06-22 | $3.79 | $4.27 | 49,100 | — | — |
| 2022-06-21 | $3.89 | $4.39 | 74,600 | — | — |
| 2022-06-17 | $3.77 | $4.25 | 135,700 | — | — |
| 2022-06-16 | $3.72 | $4.19 | 138,900 | — | — |
| 2022-06-15 | $3.96 | $4.46 | 65,100 | — | — |
| 2022-06-14 | $3.87 | $4.36 | 115,300 | — | — |
| 2022-06-13 | $3.98 | $4.49 | 195,500 | — | — |
| 2022-06-10 | $4.31 | $4.86 | 129,800 | — | — |
| 2022-06-09 | $4.70 | $5.30 | 66,600 | — | — |
| 2022-06-08 | $4.89 | $5.51 | 82,300 | — | — |
| 2022-06-07 | $5.04 | $5.68 | 60,900 | — | — |
| 2022-06-06 | $5.02 | $5.66 | 96,600 | — | — |
| 2022-06-03 | $4.78 | $5.39 | 94,900 | — | — |
| 2022-06-02 | $4.59 | $5.18 | 78,600 | — | — |
| 2022-06-01 | $4.36 | $4.92 | 52,600 | — | — |
| 2022-05-31 | $4.54 | $5.12 | 76,100 | — | — |
| 2022-05-27 | $4.61 | $5.20 | 65,600 | — | — |
| 2022-05-26 | $4.42 | $4.98 | 79,100 | — | — |
| 2022-05-25 | $4.62 | $5.21 | 114,500 | — | — |
| 2022-05-24 | $4.31 | $4.86 | 107,600 | — | — |
| 2022-05-23 | $4.32 | $4.87 | 118,500 | — | — |
| 2022-05-20 | $4.30 | $4.85 | 126,100 | — | — |
| 2022-05-19 | $4.45 | $5.02 | 122,800 | — | — |
| 2022-05-18 | $4.63 | $5.22 | 249,100 | — | — |
| 2022-05-17 | $4.88 | $5.50 | 270,000 | — | — |
| 2022-05-16 | $4.26 | $4.80 | 377,000 | — | — |
| 2022-05-13 | $3.91 | $4.41 | 246,600 | — | — |
| 2022-05-12 | $3.86 | $4.35 | 433,600 | — | — |
| 2022-05-11 | $3.61 | $4.07 | 537,000 | — | — |
| 2022-05-10 | $3.40 | $3.83 | 1,058,300 | — | — |
| 2022-05-09 | $5.07 | $5.72 | 290,600 | — | — |
| 2022-05-06 | $5.42 | $6.11 | 175,700 | — | — |
| 2022-05-05 | $5.65 | $6.37 | 134,500 | — | — |
| 2022-05-04 | $5.81 | $6.55 | 136,900 | — | — |
| 2022-05-03 | $5.77 | $6.51 | 167,600 | — | — |
| 2022-05-02 | $5.60 | $6.31 | 275,700 | — | — |
| 2022-04-29 | $5.15 | $5.81 | 187,400 | — | — |
| 2022-04-28 | $5.20 | $5.86 | 82,200 | — | — |
| 2022-04-27 | $5.11 | $5.76 | 85,600 | — | — |
| 2022-04-26 | $4.94 | $5.57 | 189,500 | — | — |
| 2022-04-25 | $5.32 | $6.00 | 293,300 | — | — |
| 2022-04-22 | $5.18 | $5.84 | 117,600 | — | — |
| 2022-04-21 | $5.10 | $5.75 | 380,000 | — | — |
| 2022-04-20 | $5.95 | $6.71 | 215,000 | — | — |
| 2022-04-19 | $5.72 | $6.45 | 174,900 | — | — |
| 2022-04-18 | $5.38 | $6.07 | 165,500 | — | — |
| 2022-04-14 | $5.61 | $6.33 | 116,000 | — | — |
| 2022-04-13 | $5.81 | $6.55 | 73,500 | — | — |
| 2022-04-12 | $5.68 | $6.40 | 202,800 | — | — |
| 2022-04-11 | $5.56 | $6.27 | 156,400 | — | — |
| 2022-04-08 | $5.62 | $6.34 | 192,500 | — | — |
| 2022-04-07 | $5.53 | $6.24 | 313,500 | — | — |
| 2022-04-06 | $5.58 | $6.29 | 415,200 | — | — |
| 2022-04-05 | $6.54 | $7.37 | 529,000 | — | — |
| 2022-04-04 | $6.26 | $7.06 | 249,600 | — | — |
| 2022-04-01 | $6.37 | $7.18 | 229,600 | — | — |
| 2022-03-31 | $5.91 | $6.66 | 111,900 | — | — |
| 2022-03-30 | $5.98 | $6.74 | 229,600 | — | — |
| 2022-03-29 | $6.08 | $6.86 | 211,600 | — | — |
| 2022-03-28 | $5.84 | $6.58 | 489,600 | — | — |
| 2022-03-25 | $6.16 | $6.95 | 658,100 | — | — |
| 2022-03-24 | $6.21 | $7.00 | 616,400 | — | — |
| 2022-03-23 | $5.83 | $6.57 | 1,099,500 | — | — |
| 2022-03-22 | $5.41 | $6.10 | 2,943,700 | — | — |
| 2022-03-21 | $4.36 | $4.92 | 202,900 | — | — |
| 2022-03-18 | $4.11 | $4.63 | 207,500 | — | — |
| 2022-03-17 | $4.21 | $4.75 | 52,400 | — | — |
| 2022-03-16 | $4.15 | $4.68 | 61,700 | — | — |
| 2022-03-15 | $3.95 | $4.45 | 34,400 | — | — |
| 2022-03-14 | $4.08 | $4.60 | 272,200 | — | — |
| 2022-03-11 | $4.28 | $4.83 | 107,200 | — | — |
| 2022-03-10 | $4.23 | $4.77 | 155,200 | — | — |
| 2022-03-09 | $3.97 | $4.48 | 68,200 | — | — |
| 2022-03-08 | $3.79 | $4.27 | 82,600 | — | — |
| 2022-03-07 | $3.33 | $3.75 | 169,800 | — | — |
| 2022-03-04 | $3.61 | $4.07 | 105,300 | — | — |
| 2022-03-03 | $3.83 | $4.32 | 59,300 | — | — |
| 2022-03-02 | $3.92 | $4.42 | 49,600 | — | — |
| 2022-03-01 | $3.75 | $4.23 | 84,300 | — | — |
| 2022-02-28 | $4.04 | $4.56 | 97,000 | — | — |
| 2022-02-25 | $3.90 | $4.40 | 78,000 | — | — |
| 2022-02-24 | $3.88 | $4.37 | 80,200 | — | — |
| 2022-02-23 | $3.79 | $4.27 | 42,800 | — | — |
| 2022-02-22 | $3.91 | $4.41 | 77,100 | — | — |
| 2022-02-18 | $4.00 | $4.51 | 56,400 | — | — |
| 2022-02-17 | $3.95 | $4.45 | 71,600 | — | — |
| 2022-02-16 | $4.06 | $4.58 | 68,100 | — | — |
| 2022-02-15 | $3.99 | $4.50 | 62,700 | — | — |
| 2022-02-14 | $3.85 | $4.34 | 42,100 | — | — |
| 2022-02-11 | $3.92 | $4.42 | 89,300 | — | — |
| 2022-02-10 | $4.08 | $4.60 | 72,600 | — | — |
| 2022-02-09 | $4.09 | $4.61 | 170,300 | — | — |
| 2022-02-08 | $3.84 | $4.33 | 136,900 | — | — |
| 2022-02-07 | $3.74 | $4.22 | 202,400 | — | — |
| 2022-02-04 | $3.51 | $3.96 | 50,900 | — | — |
| 2022-02-03 | $3.57 | $4.03 | 63,600 | — | — |
| 2022-02-02 | $3.60 | $4.06 | 42,600 | — | — |
| 2022-02-01 | $3.65 | $4.12 | 76,100 | — | — |
| 2022-01-31 | $3.47 | $3.91 | 61,000 | — | — |
| 2022-01-28 | $3.31 | $3.73 | 86,400 | — | — |
| 2022-01-27 | $3.19 | $3.60 | 131,600 | — | — |
| 2022-01-26 | $3.38 | $3.81 | 64,100 | — | — |
| 2022-01-25 | $3.43 | $3.87 | 147,700 | — | — |
| 2022-01-24 | $3.45 | $3.89 | 186,200 | — | — |
| 2022-01-21 | $3.43 | $3.87 | 144,000 | — | — |
| 2022-01-20 | $3.54 | $3.99 | 135,100 | — | — |
| 2022-01-19 | $3.69 | $4.16 | 87,300 | — | — |
| 2022-01-18 | $3.86 | $4.35 | 118,100 | — | — |
| 2022-01-14 | $3.97 | $4.48 | 95,700 | — | — |
| 2022-01-13 | $3.76 | $4.24 | 51,100 | — | — |
| 2022-01-12 | $3.80 | $4.28 | 50,200 | — | — |
| 2022-01-11 | $3.79 | $4.27 | 182,400 | — | — |
| 2022-01-10 | $3.71 | $4.18 | 180,500 | — | — |
| 2022-01-07 | $4.01 | $4.52 | 55,500 | — | — |
| 2022-01-06 | $4.04 | $4.56 | 97,700 | — | — |
| 2022-01-05 | $4.04 | $4.56 | 181,500 | — | — |
| 2022-01-04 | $4.02 | $4.53 | 207,800 | — | — |
| 2022-01-03 | $3.90 | $4.40 | 114,200 | — | — |