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
- 2007-05-16 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 | $5.32 | $5.32 | 7,500 | — | — |
| 2022-12-29 | $5.10 | $5.10 | 12,200 | — | — |
| 2022-12-28 | $5.10 | $5.10 | 6,300 | — | — |
| 2022-12-27 | $5.49 | $5.49 | 7,000 | — | — |
| 2022-12-23 | $5.66 | $5.66 | 1,600 | — | — |
| 2022-12-22 | $5.50 | $5.50 | 2,600 | — | — |
| 2022-12-21 | $5.67 | $5.67 | 28,400 | — | — |
| 2022-12-20 | $5.52 | $5.52 | 13,500 | — | — |
| 2022-12-19 | $5.13 | $5.13 | 6,200 | — | — |
| 2022-12-16 | $5.48 | $5.48 | 12,000 | — | — |
| 2022-12-15 | $5.50 | $5.50 | 1,700 | — | — |
| 2022-12-14 | $5.52 | $5.52 | 7,600 | — | — |
| 2022-12-13 | $5.71 | $5.71 | 10,000 | — | — |
| 2022-12-12 | $5.88 | $5.88 | 8,600 | — | — |
| 2022-12-09 | $5.81 | $5.81 | 9,100 | — | — |
| 2022-12-08 | $5.98 | $5.98 | 9,000 | — | — |
| 2022-12-07 | $5.81 | $5.81 | 10,600 | — | — |
| 2022-12-06 | $6.15 | $6.15 | 9,200 | — | — |
| 2022-12-05 | $6.58 | $6.58 | 4,100 | — | — |
| 2022-12-02 | $6.67 | $6.67 | 9,900 | — | — |
| 2022-12-01 | $6.77 | $6.77 | 4,900 | — | — |
| 2022-11-30 | $6.96 | $6.96 | 4,200 | — | — |
| 2022-11-29 | $6.75 | $6.75 | 7,900 | — | — |
| 2022-11-28 | $6.63 | $6.63 | 7,900 | — | — |
| 2022-11-25 | $6.97 | $6.97 | 4,000 | — | — |
| 2022-11-23 | $6.67 | $6.67 | 5,400 | — | — |
| 2022-11-22 | $6.55 | $6.55 | 7,200 | — | — |
| 2022-11-21 | $6.40 | $6.40 | 7,500 | — | — |
| 2022-11-18 | $6.51 | $6.51 | 49,600 | — | — |
| 2022-11-17 | $6.53 | $6.53 | 13,400 | — | — |
| 2022-11-16 | $6.89 | $6.89 | 6,400 | — | — |
| 2022-11-15 | $6.93 | $6.93 | 14,000 | — | — |
| 2022-11-14 | $6.99 | $6.99 | 7,400 | — | — |
| 2022-11-11 | $6.88 | $6.88 | 41,000 | — | — |
| 2022-11-10 | $6.58 | $6.58 | 13,500 | — | — |
| 2022-11-09 | $7.00 | $7.00 | 11,200 | — | — |
| 2022-11-08 | $7.30 | $7.30 | 31,700 | — | — |
| 2022-11-07 | $7.50 | $7.50 | 40,400 | — | — |
| 2022-11-04 | $7.35 | $7.35 | 30,500 | — | — |
| 2022-11-03 | $7.70 | $7.70 | 26,900 | — | — |
| 2022-11-02 | $7.91 | $7.91 | 33,300 | — | — |
| 2022-11-01 | $7.72 | $7.72 | 21,200 | — | — |
| 2022-10-31 | $8.01 | $8.01 | 25,500 | — | — |
| 2022-10-28 | $8.02 | $8.02 | 46,800 | — | — |
| 2022-10-27 | $8.07 | $8.07 | 41,700 | — | — |
| 2022-10-26 | $8.33 | $8.33 | 44,200 | — | — |
| 2022-10-25 | $8.19 | $8.19 | 102,800 | — | — |
| 2022-10-24 | $8.07 | $8.07 | 36,100 | — | — |
| 2022-10-21 | $8.00 | $8.00 | 54,800 | — | — |
| 2022-10-20 | $8.14 | $8.14 | 223,600 | — | — |
| 2022-10-19 | $10.09 | $10.09 | 35,400 | — | — |
| 2022-10-18 | $10.24 | $10.24 | 122,100 | — | — |
| 2022-10-17 | $10.29 | $10.29 | 44,300 | — | — |
| 2022-10-14 | $9.87 | $9.87 | 31,700 | — | — |
| 2022-10-13 | $10.06 | $10.06 | 134,400 | — | — |
| 2022-10-12 | $10.85 | $10.85 | 266,100 | — | — |
| 2022-10-11 | $10.92 | $10.92 | 235,400 | — | — |
| 2022-10-10 | $9.72 | $9.72 | 229,700 | — | — |
| 2022-10-07 | $8.00 | $8.00 | 79,700 | — | — |
| 2022-10-06 | $7.90 | $7.90 | 40,900 | — | — |
| 2022-10-05 | $8.17 | $8.17 | 92,700 | — | — |
| 2022-10-04 | $7.71 | $7.71 | 112,100 | — | — |
| 2022-10-03 | $8.14 | $8.14 | 218,500 | — | — |
| 2022-09-30 | $7.74 | $7.74 | 304,900 | — | — |
| 2022-09-29 | $6.49 | $6.49 | 103,100 | — | — |
| 2022-09-28 | $6.62 | $6.62 | 140,900 | — | — |
| 2022-09-27 | $5.90 | $5.90 | 267,900 | — | — |
| 2022-09-26 | $6.59 | $6.59 | 703,200 | — | — |
| 2022-09-23 | $7.47 | $7.47 | 897,200 | — | — |
| 2022-09-22 | $8.05 | $8.05 | 2,063,300 | — | — |
| 2022-09-21 | $8.84 | $8.84 | 21,320,400 | — | — |
| 2022-09-20 | $5.09 | $5.09 | 10,800 | — | — |
| 2022-09-19 | $5.26 | $5.26 | 700 | — | — |
| 2022-09-16 | $5.37 | $5.37 | 32,200 | — | — |
| 2022-09-15 | $5.22 | $5.22 | 6,300 | — | — |
| 2022-09-14 | $5.19 | $5.19 | 4,500 | — | — |
| 2022-09-13 | $5.28 | $5.28 | 10,000 | — | — |
| 2022-09-12 | $5.56 | $5.56 | 2,000 | — | — |
| 2022-09-09 | $5.70 | $5.70 | 4,400 | — | — |
| 2022-09-08 | $5.59 | $5.59 | 3,200 | — | — |
| 2022-09-07 | $5.70 | $5.70 | 4,200 | — | — |
| 2022-09-06 | $5.71 | $5.71 | 11,600 | — | — |
| 2022-09-02 | $5.28 | $5.28 | 7,800 | — | — |
| 2022-09-01 | $5.33 | $5.33 | 14,400 | — | — |
| 2022-08-31 | $4.77 | $4.77 | 1,200 | — | — |
| 2022-08-30 | $4.69 | $4.69 | 1,200 | — | — |
| 2022-08-29 | $4.84 | $4.84 | 5,800 | — | — |
| 2022-08-26 | $4.99 | $4.99 | 5,200 | — | — |
| 2022-08-25 | $4.98 | $4.98 | 11,000 | — | — |
| 2022-08-24 | $4.78 | $4.78 | 10,400 | — | — |
| 2022-08-23 | $4.66 | $4.66 | 7,300 | — | — |
| 2022-08-22 | $4.48 | $4.48 | 7,500 | — | — |
| 2022-08-19 | $4.40 | $4.40 | 4,600 | — | — |
| 2022-08-18 | $4.50 | $4.50 | 26,400 | — | — |
| 2022-08-17 | $5.03 | $5.03 | 18,900 | — | — |
| 2022-08-16 | $4.63 | $4.63 | 10,300 | — | — |
| 2022-08-15 | $4.11 | $4.11 | 1,900 | — | — |
| 2022-08-12 | $4.35 | $4.35 | 1,700 | — | — |
| 2022-08-11 | $4.68 | $4.68 | 200 | — | — |
| 2022-08-10 | $4.68 | $4.68 | 900 | — | — |
| 2022-08-09 | $4.58 | $4.58 | 1,500 | — | — |
| 2022-08-08 | $4.54 | $4.54 | 3,600 | — | — |
| 2022-08-05 | $4.44 | $4.44 | 1,300 | — | — |
| 2022-08-04 | $4.38 | $4.38 | 1,900 | — | — |
| 2022-08-03 | $4.21 | $4.21 | 1,200 | — | — |
| 2022-08-02 | $4.30 | $4.30 | 5,200 | — | — |
| 2022-08-01 | $4.15 | $4.15 | 1,500 | — | — |
| 2022-07-29 | $4.34 | $4.34 | 900 | — | — |
| 2022-07-28 | $4.21 | $4.21 | 3,300 | — | — |
| 2022-07-27 | $4.09 | $4.09 | 500 | — | — |
| 2022-07-26 | $4.01 | $4.01 | 800 | — | — |
| 2022-07-25 | $4.11 | $4.11 | 600 | — | — |
| 2022-07-22 | $4.07 | $4.07 | 200 | — | — |
| 2022-07-21 | $4.15 | $4.15 | 3,000 | — | — |
| 2022-07-20 | $4.13 | $4.13 | 400 | — | — |
| 2022-07-19 | $3.86 | $3.86 | 1,100 | — | — |
| 2022-07-18 | $4.12 | $4.12 | 700 | — | — |
| 2022-07-15 | $4.42 | $4.42 | 0 | — | — |
| 2022-07-14 | $4.42 | $4.42 | 0 | — | — |
| 2022-07-13 | $4.42 | $4.42 | 300 | — | — |
| 2022-07-12 | $4.15 | $4.15 | 400 | — | — |
| 2022-07-11 | $4.15 | $4.15 | 300 | — | — |
| 2022-07-08 | $4.15 | $4.15 | 0 | — | — |
| 2022-07-07 | $4.15 | $4.15 | 300 | — | — |
| 2022-07-06 | $4.04 | $4.04 | 300 | — | — |
| 2022-07-05 | $3.96 | $3.96 | 1,000 | — | — |
| 2022-07-01 | $4.02 | $4.02 | 700 | — | — |
| 2022-06-30 | $4.04 | $4.04 | 5,900 | — | — |
| 2022-06-29 | $4.11 | $4.11 | 500 | — | — |
| 2022-06-28 | $4.25 | $4.25 | 5,100 | — | — |
| 2022-06-27 | $4.50 | $4.50 | 1,100 | — | — |
| 2022-06-24 | $4.39 | $4.39 | 1,000 | — | — |
| 2022-06-23 | $4.23 | $4.23 | 4,000 | — | — |
| 2022-06-22 | $4.35 | $4.35 | 3,100 | — | — |
| 2022-06-21 | $4.63 | $4.63 | 29,400 | — | — |
| 2022-06-17 | $4.62 | $4.62 | 3,400 | — | — |
| 2022-06-16 | $4.61 | $4.61 | 2,700 | — | — |
| 2022-06-15 | $4.89 | $4.89 | 11,000 | — | — |
| 2022-06-14 | $4.58 | $4.58 | 2,500 | — | — |
| 2022-06-13 | $4.58 | $4.58 | 2,200 | — | — |
| 2022-06-10 | $4.73 | $4.73 | 1,500 | — | — |
| 2022-06-09 | $4.78 | $4.78 | 1,700 | — | — |
| 2022-06-08 | $4.87 | $4.87 | 1,400 | — | — |
| 2022-06-07 | $4.81 | $4.81 | 9,800 | — | — |
| 2022-06-06 | $4.90 | $4.90 | 7,200 | — | — |
| 2022-06-03 | $4.75 | $4.75 | 7,700 | — | — |
| 2022-06-02 | $4.99 | $4.99 | 7,000 | — | — |
| 2022-06-01 | $4.78 | $4.78 | 1,300 | — | — |
| 2022-05-31 | $4.81 | $4.81 | 1,200 | — | — |
| 2022-05-27 | $4.60 | $4.60 | 4,500 | — | — |
| 2022-05-26 | $4.68 | $4.68 | 2,100 | — | — |
| 2022-05-25 | $4.57 | $4.57 | 5,500 | — | — |
| 2022-05-24 | $4.49 | $4.49 | 6,800 | — | — |
| 2022-05-23 | $4.38 | $4.38 | 13,700 | — | — |
| 2022-05-20 | $4.50 | $4.50 | 4,000 | — | — |
| 2022-05-19 | $4.64 | $4.64 | 1,200 | — | — |
| 2022-05-18 | $4.54 | $4.54 | 3,300 | — | — |
| 2022-05-17 | $4.97 | $4.97 | 4,500 | — | — |
| 2022-05-16 | $4.55 | $4.55 | 8,000 | — | — |
| 2022-05-13 | $4.45 | $4.45 | 1,600 | — | — |
| 2022-05-12 | $4.20 | $4.20 | 2,500 | — | — |
| 2022-05-11 | $4.12 | $4.12 | 11,500 | — | — |
| 2022-05-10 | $4.09 | $4.09 | 16,800 | — | — |
| 2022-05-09 | $4.30 | $4.30 | 20,600 | — | — |
| 2022-05-06 | $3.84 | $3.84 | 11,500 | — | — |
| 2022-05-05 | $4.10 | $4.10 | 9,500 | — | — |
| 2022-05-04 | $4.51 | $4.51 | 3,700 | — | — |
| 2022-05-03 | $4.60 | $4.60 | 1,700 | — | — |
| 2022-05-02 | $4.63 | $4.63 | 5,500 | — | — |
| 2022-04-29 | $4.79 | $4.79 | 800 | — | — |
| 2022-04-28 | $4.79 | $4.79 | 800 | — | — |
| 2022-04-27 | $4.82 | $4.82 | 400 | — | — |
| 2022-04-26 | $4.79 | $4.79 | 800 | — | — |
| 2022-04-25 | $4.79 | $4.79 | 700 | — | — |
| 2022-04-22 | $4.82 | $4.82 | 6,500 | — | — |
| 2022-04-21 | $4.57 | $4.57 | 6,700 | — | — |
| 2022-04-20 | $5.05 | $5.05 | 2,900 | — | — |
| 2022-04-19 | $5.05 | $5.05 | 1,000 | — | — |
| 2022-04-18 | $5.24 | $5.24 | 2,700 | — | — |
| 2022-04-14 | $5.11 | $5.11 | 2,000 | — | — |
| 2022-04-13 | $5.00 | $5.00 | 30,300 | — | — |
| 2022-04-12 | $5.22 | $5.22 | 11,800 | — | — |
| 2022-04-11 | $5.26 | $5.26 | 14,600 | — | — |
| 2022-04-08 | $5.67 | $5.67 | 39,300 | — | — |
| 2022-04-07 | $5.49 | $5.49 | 4,000 | — | — |
| 2022-04-06 | $5.48 | $5.48 | 12,500 | — | — |
| 2022-04-05 | $5.49 | $5.49 | 48,600 | — | — |
| 2022-04-04 | $5.47 | $5.47 | 30,100 | — | — |
| 2022-04-01 | $5.06 | $5.06 | 12,300 | — | — |
| 2022-03-31 | $5.00 | $5.00 | 11,400 | — | — |
| 2022-03-30 | $5.09 | $5.09 | 6,500 | — | — |
| 2022-03-29 | $4.92 | $4.92 | 10,600 | — | — |
| 2022-03-28 | $5.10 | $5.10 | 10,600 | — | — |
| 2022-03-25 | $5.38 | $5.38 | 10,600 | — | — |
| 2022-03-24 | $5.26 | $5.26 | 6,400 | — | — |
| 2022-03-23 | $4.97 | $4.97 | 5,200 | — | — |
| 2022-03-22 | $5.16 | $5.16 | 6,700 | — | — |
| 2022-03-21 | $5.00 | $5.00 | 2,600 | — | — |
| 2022-03-18 | $4.98 | $4.98 | 5,400 | — | — |
| 2022-03-17 | $4.78 | $4.78 | 7,200 | — | — |
| 2022-03-16 | $4.63 | $4.63 | 18,600 | — | — |
| 2022-03-15 | $4.38 | $4.38 | 240,700 | — | — |
| 2022-03-14 | $4.32 | $4.32 | 6,300 | — | — |
| 2022-03-11 | $4.54 | $4.54 | 54,300 | — | — |
| 2022-03-10 | $4.95 | $4.95 | 9,900 | — | — |
| 2022-03-09 | $5.20 | $5.20 | 8,400 | — | — |
| 2022-03-08 | $5.49 | $5.49 | 8,800 | — | — |
| 2022-03-07 | $5.91 | $5.91 | 28,700 | — | — |
| 2022-03-04 | $5.71 | $5.71 | 48,600 | — | — |
| 2022-03-03 | $5.53 | $5.53 | 13,000 | — | — |
| 2022-03-02 | $5.60 | $5.60 | 14,400 | — | — |
| 2022-03-01 | $5.81 | $5.81 | 93,400 | — | — |
| 2022-02-28 | $4.89 | $4.89 | 9,200 | — | — |
| 2022-02-25 | $4.33 | $4.33 | 6,500 | — | — |
| 2022-02-24 | $4.36 | $4.36 | 5,900 | — | — |
| 2022-02-23 | $4.17 | $4.17 | 3,000 | — | — |
| 2022-02-22 | $4.33 | $4.33 | 2,100 | — | — |
| 2022-02-18 | $4.11 | $4.11 | 2,900 | — | — |
| 2022-02-17 | $3.89 | $3.89 | 4,400 | — | — |
| 2022-02-16 | $3.96 | $3.96 | 500 | — | — |
| 2022-02-15 | $4.10 | $4.10 | 3,600 | — | — |
| 2022-02-14 | $3.96 | $3.96 | 2,000 | — | — |
| 2022-02-11 | $3.67 | $3.67 | 19,500 | — | — |
| 2022-02-10 | $3.87 | $3.87 | 17,000 | — | — |
| 2022-02-09 | $3.87 | $3.87 | 2,000 | — | — |
| 2022-02-08 | $3.82 | $3.82 | 2,400 | — | — |
| 2022-02-07 | $3.62 | $3.62 | 4,000 | — | — |
| 2022-02-04 | $3.75 | $3.75 | 400 | — | — |
| 2022-02-03 | $3.73 | $3.73 | 1,300 | — | — |
| 2022-02-02 | $3.93 | $3.93 | 1,000 | — | — |
| 2022-02-01 | $3.75 | $3.75 | 3,800 | — | — |
| 2022-01-31 | $3.54 | $3.54 | 3,200 | — | — |
| 2022-01-28 | $3.37 | $3.37 | 78,900 | — | — |
| 2022-01-27 | $3.30 | $3.30 | 4,800 | — | — |
| 2022-01-26 | $3.22 | $3.22 | 5,000 | — | — |
| 2022-01-25 | $3.11 | $3.11 | 300 | — | — |
| 2022-01-24 | $3.12 | $3.12 | 14,600 | — | — |
| 2022-01-21 | $3.37 | $3.37 | 8,800 | — | — |
| 2022-01-20 | $3.60 | $3.60 | 11,300 | — | — |
| 2022-01-19 | $3.87 | $3.87 | 8,700 | — | — |
| 2022-01-18 | $3.90 | $3.90 | 7,800 | — | — |
| 2022-01-14 | $4.07 | $4.07 | 2,700 | — | — |
| 2022-01-13 | $4.09 | $4.09 | 2,200 | — | — |
| 2022-01-12 | $4.15 | $4.15 | 9,200 | — | — |
| 2022-01-11 | $4.30 | $4.30 | 26,200 | — | — |
| 2022-01-10 | $4.17 | $4.17 | 3,200 | — | — |
| 2022-01-07 | $4.31 | $4.31 | 3,600 | — | — |
| 2022-01-06 | $4.85 | $4.85 | 21,000 | — | — |
| 2022-01-05 | $4.67 | $4.67 | 2,800 | — | — |
| 2022-01-04 | $4.56 | $4.56 | 1,000 | — | — |
| 2022-01-03 | $4.51 | $4.51 | 2,000 | — | — |