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
- 2008-05-30 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 | $2.91 | $5.08 | 754,400 | — | — |
| 2022-12-29 | $2.91 | $5.08 | 407,800 | — | — |
| 2022-12-28 | $2.82 | $4.92 | 532,200 | — | — |
| 2022-12-27 | $2.92 | $5.10 | 354,200 | — | — |
| 2022-12-23 | $2.95 | $5.15 | 650,200 | — | — |
| 2022-12-22 | $2.88 | $5.03 | 1,390,500 | — | — |
| 2022-12-21 | $3.07 | $5.36 | 1,889,200 | — | — |
| 2022-12-20 | $2.89 | $5.05 | 573,500 | — | — |
| 2022-12-19 | $2.78 | $4.85 | 839,100 | — | — |
| 2022-12-16 | $2.80 | $4.89 | 1,293,200 | — | — |
| 2022-12-15 | $2.84 | $4.96 | 467,500 | — | — |
| 2022-12-14 | $2.80 | $4.89 | 592,600 | — | — |
| 2022-12-13 | $2.77 | $4.84 | 795,400 | — | — |
| 2022-12-12 | $2.71 | $4.73 | 539,800 | — | — |
| 2022-12-09 | $2.73 | $4.77 | 564,000 | — | — |
| 2022-12-08 | $2.71 | $4.73 | 852,300 | — | — |
| 2022-12-07 | $2.60 | $4.54 | 1,093,300 | — | — |
| 2022-12-06 | $2.80 | $4.89 | 1,572,300 | — | — |
| 2022-12-05 | $2.72 | $4.75 | 752,300 | — | — |
| 2022-12-02 | $2.73 | $4.77 | 888,400 | — | — |
| 2022-12-01 | $2.76 | $4.82 | 738,600 | — | — |
| 2022-11-30 | $2.85 | $4.98 | 1,236,200 | — | — |
| 2022-11-29 | $2.81 | $4.91 | 696,700 | — | — |
| 2022-11-28 | $2.83 | $4.94 | 829,100 | — | — |
| 2022-11-25 | $2.94 | $5.13 | 286,500 | — | — |
| 2022-11-23 | $2.90 | $4.98 | 902,100 | — | — |
| 2022-11-22 | $2.90 | $4.98 | 677,500 | — | — |
| 2022-11-21 | $2.94 | $5.04 | 790,200 | — | — |
| 2022-11-18 | $2.94 | $5.04 | 710,900 | — | — |
| 2022-11-17 | $3.01 | $5.16 | 765,300 | — | — |
| 2022-11-16 | $3.02 | $5.18 | 1,174,900 | — | — |
| 2022-11-15 | $3.13 | $5.37 | 1,892,200 | — | — |
| 2022-11-14 | $3.04 | $5.22 | 1,852,100 | — | — |
| 2022-11-11 | $3.00 | $5.15 | 1,602,700 | — | — |
| 2022-11-10 | $2.79 | $4.79 | 1,554,900 | — | — |
| 2022-11-09 | $2.67 | $4.58 | 552,800 | — | — |
| 2022-11-08 | $2.77 | $4.75 | 608,500 | — | — |
| 2022-11-07 | $2.83 | $4.86 | 1,177,100 | — | — |
| 2022-11-04 | $2.71 | $4.65 | 741,200 | — | — |
| 2022-11-03 | $2.53 | $4.34 | 336,100 | — | — |
| 2022-11-02 | $2.55 | $4.38 | 465,200 | — | — |
| 2022-11-01 | $2.62 | $4.50 | 743,900 | — | — |
| 2022-10-31 | $2.53 | $4.34 | 805,800 | — | — |
| 2022-10-28 | $2.65 | $4.55 | 1,292,000 | — | — |
| 2022-10-27 | $2.57 | $4.41 | 1,173,100 | — | — |
| 2022-10-26 | $2.71 | $4.65 | 558,100 | — | — |
| 2022-10-25 | $2.75 | $4.72 | 803,100 | — | — |
| 2022-10-24 | $2.67 | $4.58 | 620,600 | — | — |
| 2022-10-21 | $2.70 | $4.63 | 1,042,600 | — | — |
| 2022-10-20 | $2.66 | $4.56 | 824,400 | — | — |
| 2022-10-19 | $2.75 | $4.72 | 609,300 | — | — |
| 2022-10-18 | $2.81 | $4.82 | 1,040,400 | — | — |
| 2022-10-17 | $2.75 | $4.72 | 780,800 | — | — |
| 2022-10-14 | $2.70 | $4.63 | 912,800 | — | — |
| 2022-10-13 | $2.66 | $4.56 | 941,800 | — | — |
| 2022-10-12 | $2.56 | $4.39 | 746,800 | — | — |
| 2022-10-11 | $2.52 | $4.32 | 1,530,900 | — | — |
| 2022-10-10 | $2.51 | $4.31 | 787,500 | — | — |
| 2022-10-07 | $2.63 | $4.51 | 855,100 | — | — |
| 2022-10-06 | $2.63 | $4.51 | 854,400 | — | — |
| 2022-10-05 | $2.71 | $4.65 | 1,326,900 | — | — |
| 2022-10-04 | $2.61 | $4.48 | 914,700 | — | — |
| 2022-10-03 | $2.52 | $4.32 | 797,100 | — | — |
| 2022-09-30 | $2.47 | $4.24 | 1,320,300 | — | — |
| 2022-09-29 | $2.42 | $4.15 | 1,667,600 | — | — |
| 2022-09-28 | $2.52 | $4.32 | 1,503,300 | — | — |
| 2022-09-27 | $2.61 | $4.48 | 1,604,600 | — | — |
| 2022-09-26 | $2.59 | $4.44 | 1,564,500 | — | — |
| 2022-09-23 | $2.77 | $4.75 | 1,464,000 | — | — |
| 2022-09-22 | $2.92 | $5.01 | 916,500 | — | — |
| 2022-09-21 | $3.01 | $5.16 | 1,309,400 | — | — |
| 2022-09-20 | $3.15 | $5.40 | 1,303,600 | — | — |
| 2022-09-19 | $2.95 | $5.06 | 1,400,700 | — | — |
| 2022-09-16 | $3.05 | $5.23 | 1,534,900 | — | — |
| 2022-09-15 | $3.24 | $5.56 | 483,700 | — | — |
| 2022-09-14 | $3.28 | $5.63 | 993,500 | — | — |
| 2022-09-13 | $3.27 | $5.61 | 1,012,400 | — | — |
| 2022-09-12 | $3.32 | $5.70 | 711,300 | — | — |
| 2022-09-09 | $3.26 | $5.59 | 621,500 | — | — |
| 2022-09-08 | $3.17 | $5.44 | 1,024,400 | — | — |
| 2022-09-07 | $3.07 | $5.27 | 1,126,300 | — | — |
| 2022-09-06 | $3.14 | $5.39 | 694,900 | — | — |
| 2022-09-02 | $3.21 | $5.51 | 627,200 | — | — |
| 2022-09-01 | $3.19 | $5.47 | 679,000 | — | — |
| 2022-08-31 | $3.19 | $5.47 | 1,119,900 | — | — |
| 2022-08-30 | $3.18 | $5.46 | 1,393,400 | — | — |
| 2022-08-29 | $3.25 | $5.58 | 847,300 | — | — |
| 2022-08-26 | $3.35 | $5.75 | 1,305,700 | — | — |
| 2022-08-25 | $3.45 | $5.92 | 999,500 | — | — |
| 2022-08-24 | $3.50 | $6.01 | 929,600 | — | — |
| 2022-08-23 | $3.61 | $6.19 | 530,300 | — | — |
| 2022-08-22 | $3.58 | $6.14 | 567,100 | — | — |
| 2022-08-19 | $3.60 | $6.18 | 639,500 | — | — |
| 2022-08-18 | $3.72 | $6.30 | 507,000 | — | — |
| 2022-08-17 | $3.68 | $6.23 | 594,200 | — | — |
| 2022-08-16 | $3.70 | $6.26 | 776,500 | — | — |
| 2022-08-15 | $3.68 | $6.23 | 1,165,700 | — | — |
| 2022-08-12 | $3.81 | $6.45 | 765,500 | — | — |
| 2022-08-11 | $3.84 | $6.50 | 873,800 | — | — |
| 2022-08-10 | $3.82 | $6.47 | 863,100 | — | — |
| 2022-08-09 | $3.72 | $6.30 | 439,900 | — | — |
| 2022-08-08 | $3.73 | $6.31 | 541,400 | — | — |
| 2022-08-05 | $3.69 | $6.25 | 580,400 | — | — |
| 2022-08-04 | $3.64 | $6.16 | 768,300 | — | — |
| 2022-08-03 | $3.78 | $6.40 | 729,600 | — | — |
| 2022-08-02 | $3.84 | $6.50 | 777,500 | — | — |
| 2022-08-01 | $3.87 | $6.55 | 800,200 | — | — |
| 2022-07-29 | $3.86 | $6.53 | 957,600 | — | — |
| 2022-07-28 | $3.94 | $6.67 | 1,020,100 | — | — |
| 2022-07-27 | $3.78 | $6.40 | 679,900 | — | — |
| 2022-07-26 | $3.66 | $6.20 | 685,400 | — | — |
| 2022-07-25 | $3.66 | $6.20 | 672,500 | — | — |
| 2022-07-22 | $3.58 | $6.06 | 599,200 | — | — |
| 2022-07-21 | $3.67 | $6.21 | 658,500 | — | — |
| 2022-07-20 | $3.65 | $6.18 | 868,400 | — | — |
| 2022-07-19 | $3.59 | $6.08 | 612,300 | — | — |
| 2022-07-18 | $3.45 | $5.84 | 746,600 | — | — |
| 2022-07-15 | $3.37 | $5.70 | 913,600 | — | — |
| 2022-07-14 | $3.24 | $5.48 | 860,900 | — | — |
| 2022-07-13 | $3.24 | $5.48 | 955,100 | — | — |
| 2022-07-12 | $3.21 | $5.43 | 1,122,500 | — | — |
| 2022-07-11 | $3.29 | $5.57 | 688,100 | — | — |
| 2022-07-08 | $3.37 | $5.70 | 1,039,900 | — | — |
| 2022-07-07 | $3.47 | $5.87 | 1,360,100 | — | — |
| 2022-07-06 | $3.36 | $5.69 | 1,520,600 | — | — |
| 2022-07-05 | $3.60 | $6.09 | 1,146,300 | — | — |
| 2022-07-01 | $3.65 | $6.18 | 1,208,900 | — | — |
| 2022-06-30 | $3.82 | $6.47 | 1,077,100 | — | — |
| 2022-06-29 | $3.82 | $6.47 | 820,100 | — | — |
| 2022-06-28 | $3.90 | $6.60 | 1,234,700 | — | — |
| 2022-06-27 | $4.03 | $6.82 | 1,116,700 | — | — |
| 2022-06-24 | $3.81 | $6.45 | 2,758,600 | — | — |
| 2022-06-23 | $3.84 | $6.50 | 2,029,300 | — | — |
| 2022-06-22 | $3.80 | $6.43 | 2,346,100 | — | — |
| 2022-06-21 | $4.08 | $6.91 | 1,194,000 | — | — |
| 2022-06-17 | $4.07 | $6.89 | 1,337,700 | — | — |
| 2022-06-16 | $4.05 | $6.86 | 1,227,300 | — | — |
| 2022-06-15 | $4.18 | $7.08 | 1,199,600 | — | — |
| 2022-06-14 | $4.14 | $7.01 | 1,597,900 | — | — |
| 2022-06-13 | $4.04 | $6.84 | 1,610,900 | — | — |
| 2022-06-10 | $4.42 | $7.48 | 929,800 | — | — |
| 2022-06-09 | $4.46 | $7.55 | 1,390,700 | — | — |
| 2022-06-08 | $4.64 | $7.85 | 3,029,400 | — | — |
| 2022-06-07 | $5.04 | $8.53 | 2,057,100 | — | — |
| 2022-06-06 | $5.07 | $8.50 | 2,367,800 | — | — |
| 2022-06-03 | $4.92 | $8.25 | 1,101,100 | — | — |
| 2022-06-02 | $4.79 | $8.03 | 1,279,600 | — | — |
| 2022-06-01 | $4.85 | $8.13 | 1,461,700 | — | — |
| 2022-05-31 | $4.76 | $7.98 | 1,868,600 | — | — |
| 2022-05-27 | $4.77 | $7.99 | 2,054,500 | — | — |
| 2022-05-26 | $4.56 | $7.64 | 1,628,700 | — | — |
| 2022-05-25 | $4.72 | $7.91 | 1,707,100 | — | — |
| 2022-05-24 | $4.70 | $7.88 | 2,592,000 | — | — |
| 2022-05-23 | $4.65 | $7.79 | 2,918,800 | — | — |
| 2022-05-20 | $4.33 | $7.26 | 910,900 | — | — |
| 2022-05-19 | $4.25 | $7.12 | 1,427,800 | — | — |
| 2022-05-18 | $4.12 | $6.91 | 1,098,000 | — | — |
| 2022-05-17 | $4.24 | $7.11 | 889,200 | — | — |
| 2022-05-16 | $4.17 | $6.99 | 853,900 | — | — |
| 2022-05-13 | $4.03 | $6.75 | 945,400 | — | — |
| 2022-05-12 | $3.94 | $6.60 | 927,000 | — | — |
| 2022-05-11 | $4.06 | $6.80 | 1,001,400 | — | — |
| 2022-05-10 | $4.07 | $6.82 | 1,036,500 | — | — |
| 2022-05-09 | $3.90 | $6.54 | 1,556,300 | — | — |
| 2022-05-06 | $4.30 | $7.21 | 587,400 | — | — |
| 2022-05-05 | $4.29 | $7.19 | 707,600 | — | — |
| 2022-05-04 | $4.36 | $7.31 | 586,500 | — | — |
| 2022-05-03 | $4.27 | $7.16 | 830,300 | — | — |
| 2022-05-02 | $4.14 | $6.94 | 668,900 | — | — |
| 2022-04-29 | $4.11 | $6.89 | 615,900 | — | — |
| 2022-04-28 | $4.20 | $7.04 | 890,800 | — | — |
| 2022-04-27 | $4.23 | $7.09 | 1,083,100 | — | — |
| 2022-04-26 | $4.03 | $6.75 | 964,900 | — | — |
| 2022-04-25 | $4.02 | $6.74 | 2,769,100 | — | — |
| 2022-04-22 | $4.28 | $7.17 | 952,000 | — | — |
| 2022-04-21 | $4.37 | $7.32 | 1,461,400 | — | — |
| 2022-04-20 | $4.52 | $7.58 | 1,203,100 | — | — |
| 2022-04-19 | $4.52 | $7.58 | 1,015,900 | — | — |
| 2022-04-18 | $4.42 | $7.41 | 2,035,300 | — | — |
| 2022-04-14 | $4.26 | $7.14 | 1,655,300 | — | — |
| 2022-04-13 | $4.03 | $6.75 | 1,031,100 | — | — |
| 2022-04-12 | $3.87 | $6.49 | 1,108,800 | — | — |
| 2022-04-11 | $3.86 | $6.47 | 1,203,600 | — | — |
| 2022-04-08 | $4.08 | $6.84 | 1,182,900 | — | — |
| 2022-04-07 | $3.99 | $6.69 | 1,333,600 | — | — |
| 2022-04-06 | $3.96 | $6.64 | 1,886,100 | — | — |
| 2022-04-05 | $4.13 | $6.92 | 3,612,800 | — | — |
| 2022-04-04 | $4.52 | $7.58 | 2,163,100 | — | — |
| 2022-04-01 | $4.77 | $7.99 | 1,949,300 | — | — |
| 2022-03-31 | $4.76 | $7.98 | 844,800 | — | — |
| 2022-03-30 | $4.70 | $7.88 | 1,182,800 | — | — |
| 2022-03-29 | $4.64 | $7.78 | 1,030,300 | — | — |
| 2022-03-28 | $4.76 | $7.98 | 2,017,500 | — | — |
| 2022-03-25 | $4.59 | $7.69 | 1,026,400 | — | — |
| 2022-03-24 | $4.51 | $7.56 | 734,900 | — | — |
| 2022-03-23 | $4.57 | $7.66 | 1,086,300 | — | — |
| 2022-03-22 | $4.56 | $7.64 | 871,400 | — | — |
| 2022-03-21 | $4.55 | $7.63 | 914,600 | — | — |
| 2022-03-18 | $4.50 | $7.54 | 1,021,400 | — | — |
| 2022-03-17 | $4.47 | $7.41 | 1,506,400 | — | — |
| 2022-03-16 | $4.69 | $7.77 | 1,454,900 | — | — |
| 2022-03-15 | $4.55 | $7.54 | 1,467,200 | — | — |
| 2022-03-14 | $4.49 | $7.44 | 2,079,200 | — | — |
| 2022-03-11 | $4.62 | $7.66 | 2,276,900 | — | — |
| 2022-03-10 | $4.52 | $7.49 | 2,348,200 | — | — |
| 2022-03-09 | $4.68 | $7.76 | 2,436,900 | — | — |
| 2022-03-08 | $4.45 | $7.37 | 2,500,400 | — | — |
| 2022-03-07 | $4.28 | $7.09 | 1,890,900 | — | — |
| 2022-03-04 | $4.27 | $7.08 | 1,597,400 | — | — |
| 2022-03-03 | $4.25 | $7.04 | 1,093,500 | — | — |
| 2022-03-02 | $4.40 | $7.29 | 1,179,700 | — | — |
| 2022-03-01 | $4.12 | $6.83 | 905,000 | — | — |
| 2022-02-28 | $4.18 | $6.93 | 1,331,100 | — | — |
| 2022-02-25 | $4.33 | $7.18 | 1,006,400 | — | — |
| 2022-02-24 | $4.22 | $6.99 | 1,366,500 | — | — |
| 2022-02-23 | $4.24 | $7.03 | 1,674,900 | — | — |
| 2022-02-22 | $4.42 | $7.33 | 1,808,000 | — | — |
| 2022-02-18 | $4.31 | $7.14 | 1,645,200 | — | — |
| 2022-02-17 | $4.47 | $7.41 | 2,287,800 | — | — |
| 2022-02-16 | $4.28 | $7.09 | 771,600 | — | — |
| 2022-02-15 | $4.29 | $7.11 | 1,780,900 | — | — |
| 2022-02-14 | $4.39 | $7.28 | 3,777,700 | — | — |
| 2022-02-11 | $4.11 | $6.81 | 2,060,200 | — | — |
| 2022-02-10 | $4.11 | $6.81 | 2,210,600 | — | — |
| 2022-02-09 | $3.98 | $6.60 | 1,033,800 | — | — |
| 2022-02-08 | $3.88 | $6.43 | 1,033,300 | — | — |
| 2022-02-07 | $3.83 | $6.35 | 1,754,100 | — | — |
| 2022-02-04 | $3.60 | $5.97 | 957,500 | — | — |
| 2022-02-03 | $3.56 | $5.90 | 732,400 | — | — |
| 2022-02-02 | $3.68 | $6.10 | 871,900 | — | — |
| 2022-02-01 | $3.65 | $6.05 | 1,154,500 | — | — |
| 2022-01-31 | $3.49 | $5.78 | 1,076,400 | — | — |
| 2022-01-28 | $3.51 | $5.82 | 1,766,300 | — | — |
| 2022-01-27 | $3.46 | $5.73 | 1,319,000 | — | — |
| 2022-01-26 | $3.24 | $5.37 | 1,132,700 | — | — |
| 2022-01-25 | $3.31 | $5.49 | 1,084,200 | — | — |
| 2022-01-24 | $3.29 | $5.45 | 1,942,900 | — | — |
| 2022-01-21 | $3.34 | $5.54 | 1,912,800 | — | — |
| 2022-01-20 | $3.46 | $5.73 | 1,184,300 | — | — |
| 2022-01-19 | $3.50 | $5.80 | 868,200 | — | — |
| 2022-01-18 | $3.58 | $5.93 | 708,200 | — | — |
| 2022-01-14 | $3.65 | $6.05 | 745,400 | — | — |
| 2022-01-13 | $3.60 | $5.97 | 1,220,100 | — | — |
| 2022-01-12 | $3.69 | $6.12 | 809,300 | — | — |
| 2022-01-11 | $3.74 | $6.20 | 837,900 | — | — |
| 2022-01-10 | $3.64 | $6.03 | 832,500 | — | — |
| 2022-01-07 | $3.72 | $6.16 | 805,400 | — | — |
| 2022-01-06 | $3.73 | $6.18 | 957,100 | — | — |
| 2022-01-05 | $3.79 | $6.28 | 2,221,200 | — | — |
| 2022-01-04 | $3.94 | $6.53 | 1,087,400 | — | — |
| 2022-01-03 | $3.87 | $6.41 | 992,500 | — | — |