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
- 2018-01-17 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 | $6.56 | $6.56 | 98,400 | — | — |
| 2022-12-29 | $6.66 | $6.66 | 57,600 | — | — |
| 2022-12-28 | $6.51 | $6.51 | 44,600 | — | — |
| 2022-12-27 | $6.40 | $6.40 | 56,800 | — | — |
| 2022-12-23 | $6.29 | $6.29 | 69,400 | — | — |
| 2022-12-22 | $6.29 | $6.29 | 117,500 | — | — |
| 2022-12-21 | $6.91 | $6.91 | 76,900 | — | — |
| 2022-12-20 | $6.90 | $6.90 | 106,900 | — | — |
| 2022-12-19 | $7.11 | $7.11 | 103,300 | — | — |
| 2022-12-16 | $7.39 | $7.39 | 69,800 | — | — |
| 2022-12-15 | $7.28 | $7.28 | 74,400 | — | — |
| 2022-12-14 | $7.06 | $7.06 | 63,900 | — | — |
| 2022-12-13 | $6.95 | $6.95 | 82,800 | — | — |
| 2022-12-12 | $7.33 | $7.33 | 64,200 | — | — |
| 2022-12-09 | $7.25 | $7.25 | 73,100 | — | — |
| 2022-12-08 | $7.50 | $7.50 | 162,000 | — | — |
| 2022-12-07 | $6.94 | $6.94 | 151,400 | — | — |
| 2022-12-06 | $7.05 | $7.05 | 199,000 | — | — |
| 2022-12-05 | $7.04 | $7.04 | 164,600 | — | — |
| 2022-12-02 | $7.48 | $7.48 | 178,500 | — | — |
| 2022-12-01 | $7.14 | $7.14 | 444,700 | — | — |
| 2022-11-30 | $6.59 | $6.59 | 135,100 | — | — |
| 2022-11-29 | $6.36 | $6.36 | 68,100 | — | — |
| 2022-11-28 | $6.21 | $6.21 | 172,400 | — | — |
| 2022-11-25 | $6.32 | $6.32 | 66,500 | — | — |
| 2022-11-23 | $6.05 | $6.05 | 128,700 | — | — |
| 2022-11-22 | $5.83 | $5.83 | 92,300 | — | — |
| 2022-11-21 | $5.68 | $5.68 | 111,700 | — | — |
| 2022-11-18 | $5.87 | $5.87 | 182,100 | — | — |
| 2022-11-17 | $5.57 | $5.57 | 105,800 | — | — |
| 2022-11-16 | $5.09 | $5.09 | 26,800 | — | — |
| 2022-11-15 | $5.23 | $5.23 | 194,000 | — | — |
| 2022-11-14 | $5.19 | $5.19 | 275,800 | — | — |
| 2022-11-11 | $5.61 | $5.61 | 199,100 | — | — |
| 2022-11-10 | $5.73 | $5.73 | 150,100 | — | — |
| 2022-11-09 | $5.74 | $5.74 | 210,900 | — | — |
| 2022-11-08 | $5.77 | $5.77 | 106,900 | — | — |
| 2022-11-07 | $5.99 | $5.99 | 300,300 | — | — |
| 2022-11-04 | $5.80 | $5.80 | 186,200 | — | — |
| 2022-11-03 | $5.25 | $5.25 | 79,700 | — | — |
| 2022-11-02 | $5.41 | $5.41 | 71,000 | — | — |
| 2022-11-01 | $5.70 | $5.70 | 80,800 | — | — |
| 2022-10-31 | $5.53 | $5.53 | 75,100 | — | — |
| 2022-10-28 | $5.56 | $5.56 | 151,400 | — | — |
| 2022-10-27 | $5.81 | $5.81 | 176,800 | — | — |
| 2022-10-26 | $5.38 | $5.38 | 118,600 | — | — |
| 2022-10-25 | $5.58 | $5.58 | 275,400 | — | — |
| 2022-10-24 | $4.99 | $4.99 | 17,700 | — | — |
| 2022-10-21 | $5.02 | $5.02 | 46,600 | — | — |
| 2022-10-20 | $5.01 | $5.01 | 24,600 | — | — |
| 2022-10-19 | $5.01 | $5.01 | 39,200 | — | — |
| 2022-10-18 | $4.99 | $4.99 | 125,000 | — | — |
| 2022-10-17 | $5.14 | $5.14 | 183,300 | — | — |
| 2022-10-14 | $5.30 | $5.30 | 43,000 | — | — |
| 2022-10-13 | $5.80 | $5.80 | 65,000 | — | — |
| 2022-10-12 | $5.65 | $5.65 | 106,700 | — | — |
| 2022-10-11 | $5.64 | $5.64 | 179,800 | — | — |
| 2022-10-10 | $6.02 | $6.02 | 342,000 | — | — |
| 2022-10-07 | $5.85 | $5.85 | 201,200 | — | — |
| 2022-10-06 | $5.44 | $5.44 | 528,800 | — | — |
| 2022-10-05 | $5.73 | $5.73 | 462,100 | — | — |
| 2022-10-04 | $5.16 | $5.16 | 134,100 | — | — |
| 2022-10-03 | $4.68 | $4.68 | 30,600 | — | — |
| 2022-09-30 | $4.55 | $4.55 | 26,900 | — | — |
| 2022-09-29 | $4.63 | $4.63 | 26,000 | — | — |
| 2022-09-28 | $4.76 | $4.76 | 23,600 | — | — |
| 2022-09-27 | $4.60 | $4.60 | 11,800 | — | — |
| 2022-09-26 | $4.57 | $4.57 | 51,200 | — | — |
| 2022-09-23 | $4.58 | $4.58 | 54,400 | — | — |
| 2022-09-22 | $4.81 | $4.81 | 77,700 | — | — |
| 2022-09-21 | $4.85 | $4.85 | 80,500 | — | — |
| 2022-09-20 | $4.95 | $4.95 | 30,200 | — | — |
| 2022-09-19 | $4.80 | $4.80 | 37,300 | — | — |
| 2022-09-16 | $4.97 | $4.97 | 96,700 | — | — |
| 2022-09-15 | $4.90 | $4.90 | 43,700 | — | — |
| 2022-09-14 | $4.89 | $4.89 | 46,500 | — | — |
| 2022-09-13 | $4.79 | $4.79 | 79,400 | — | — |
| 2022-09-12 | $4.68 | $4.68 | 139,500 | — | — |
| 2022-09-09 | $4.32 | $4.32 | 53,700 | — | — |
| 2022-09-08 | $4.51 | $4.51 | 38,900 | — | — |
| 2022-09-07 | $4.52 | $4.52 | 62,800 | — | — |
| 2022-09-06 | $4.25 | $4.25 | 56,400 | — | — |
| 2022-09-02 | $4.27 | $4.27 | 29,900 | — | — |
| 2022-09-01 | $4.22 | $4.22 | 51,700 | — | — |
| 2022-08-31 | $4.21 | $4.21 | 106,400 | — | — |
| 2022-08-30 | $4.28 | $4.28 | 222,100 | — | — |
| 2022-08-29 | $4.23 | $4.23 | 126,900 | — | — |
| 2022-08-26 | $4.65 | $4.65 | 90,600 | — | — |
| 2022-08-25 | $4.84 | $4.84 | 60,500 | — | — |
| 2022-08-24 | $4.82 | $4.82 | 105,000 | — | — |
| 2022-08-23 | $4.94 | $4.94 | 39,800 | — | — |
| 2022-08-22 | $4.72 | $4.72 | 85,300 | — | — |
| 2022-08-19 | $4.67 | $4.67 | 58,800 | — | — |
| 2022-08-18 | $4.84 | $4.84 | 65,700 | — | — |
| 2022-08-17 | $4.93 | $4.93 | 154,800 | — | — |
| 2022-08-16 | $5.00 | $5.00 | 186,400 | — | — |
| 2022-08-15 | $4.77 | $4.77 | 225,200 | — | — |
| 2022-08-12 | $4.66 | $4.66 | 1,418,300 | — | — |
| 2022-08-11 | $6.37 | $6.37 | 247,300 | — | — |
| 2022-08-10 | $6.72 | $6.72 | 179,400 | — | — |
| 2022-08-09 | $6.42 | $6.42 | 149,000 | — | — |
| 2022-08-08 | $6.38 | $6.38 | 119,100 | — | — |
| 2022-08-05 | $6.17 | $6.17 | 490,500 | — | — |
| 2022-08-04 | $6.78 | $6.78 | 372,900 | — | — |
| 2022-08-03 | $6.98 | $6.98 | 309,200 | — | — |
| 2022-08-02 | $6.80 | $6.80 | 111,800 | — | — |
| 2022-08-01 | $6.64 | $6.64 | 139,100 | — | — |
| 2022-07-29 | $6.75 | $6.75 | 197,200 | — | — |
| 2022-07-28 | $6.68 | $6.68 | 361,200 | — | — |
| 2022-07-27 | $6.55 | $6.55 | 647,200 | — | — |
| 2022-07-26 | $6.06 | $6.06 | 412,400 | — | — |
| 2022-07-25 | $6.01 | $6.01 | 326,200 | — | — |
| 2022-07-22 | $6.22 | $6.22 | 548,000 | — | — |
| 2022-07-21 | $5.49 | $5.49 | 454,400 | — | — |
| 2022-07-20 | $5.24 | $5.24 | 326,900 | — | — |
| 2022-07-19 | $4.78 | $4.78 | 96,200 | — | — |
| 2022-07-18 | $4.67 | $4.67 | 57,700 | — | — |
| 2022-07-15 | $4.63 | $4.63 | 86,700 | — | — |
| 2022-07-14 | $4.19 | $4.19 | 152,200 | — | — |
| 2022-07-13 | $4.53 | $4.53 | 51,100 | — | — |
| 2022-07-12 | $4.37 | $4.37 | 424,800 | — | — |
| 2022-07-11 | $4.81 | $4.81 | 51,300 | — | — |
| 2022-07-08 | $4.63 | $4.63 | 23,600 | — | — |
| 2022-07-07 | $4.56 | $4.56 | 31,900 | — | — |
| 2022-07-06 | $4.52 | $4.52 | 51,700 | — | — |
| 2022-07-05 | $4.78 | $4.78 | 49,800 | — | — |
| 2022-07-01 | $4.85 | $4.85 | 16,800 | — | — |
| 2022-06-30 | $4.83 | $4.83 | 19,900 | — | — |
| 2022-06-29 | $4.93 | $4.93 | 13,300 | — | — |
| 2022-06-28 | $4.82 | $4.82 | 18,600 | — | — |
| 2022-06-27 | $4.83 | $4.83 | 22,500 | — | — |
| 2022-06-24 | $4.99 | $4.99 | 79,000 | — | — |
| 2022-06-23 | $4.90 | $4.90 | 176,500 | — | — |
| 2022-06-22 | $4.79 | $4.79 | 24,400 | — | — |
| 2022-06-21 | $4.85 | $4.85 | 201,800 | — | — |
| 2022-06-17 | $4.99 | $4.99 | 124,500 | — | — |
| 2022-06-16 | $4.70 | $4.70 | 34,900 | — | — |
| 2022-06-15 | $4.93 | $4.93 | 43,800 | — | — |
| 2022-06-14 | $4.83 | $4.83 | 37,100 | — | — |
| 2022-06-13 | $4.80 | $4.80 | 77,900 | — | — |
| 2022-06-10 | $4.99 | $4.99 | 97,200 | — | — |
| 2022-06-09 | $4.87 | $4.87 | 262,600 | — | — |
| 2022-06-08 | $4.69 | $4.69 | 25,400 | — | — |
| 2022-06-07 | $4.70 | $4.70 | 44,600 | — | — |
| 2022-06-06 | $4.84 | $4.84 | 105,300 | — | — |
| 2022-06-03 | $4.69 | $4.69 | 92,200 | — | — |
| 2022-06-02 | $4.56 | $4.56 | 147,700 | — | — |
| 2022-06-01 | $4.39 | $4.39 | 62,800 | — | — |
| 2022-05-31 | $4.60 | $4.60 | 91,200 | — | — |
| 2022-05-27 | $4.93 | $4.93 | 160,500 | — | — |
| 2022-05-26 | $4.79 | $4.79 | 97,900 | — | — |
| 2022-05-25 | $4.80 | $4.80 | 139,400 | — | — |
| 2022-05-24 | $4.94 | $4.94 | 142,700 | — | — |
| 2022-05-23 | $4.83 | $4.83 | 731,500 | — | — |
| 2022-05-20 | $4.43 | $4.43 | 154,000 | — | — |
| 2022-05-19 | $3.99 | $3.99 | 80,100 | — | — |
| 2022-05-18 | $3.79 | $3.79 | 24,500 | — | — |
| 2022-05-17 | $3.94 | $3.94 | 104,500 | — | — |
| 2022-05-16 | $3.66 | $3.66 | 169,200 | — | — |
| 2022-05-13 | $3.74 | $3.74 | 55,800 | — | — |
| 2022-05-12 | $3.41 | $3.41 | 59,900 | — | — |
| 2022-05-11 | $3.54 | $3.54 | 60,900 | — | — |
| 2022-05-10 | $3.55 | $3.55 | 37,100 | — | — |
| 2022-05-09 | $3.57 | $3.57 | 78,100 | — | — |
| 2022-05-06 | $3.75 | $3.75 | 43,500 | — | — |
| 2022-05-05 | $3.64 | $3.64 | 44,800 | — | — |
| 2022-05-04 | $3.81 | $3.81 | 73,000 | — | — |
| 2022-05-03 | $3.67 | $3.67 | 174,000 | — | — |
| 2022-05-02 | $3.52 | $3.52 | 222,600 | — | — |
| 2022-04-29 | $3.33 | $3.33 | 43,200 | — | — |
| 2022-04-28 | $3.51 | $3.51 | 46,700 | — | — |
| 2022-04-27 | $3.41 | $3.41 | 21,700 | — | — |
| 2022-04-26 | $3.37 | $3.37 | 56,600 | — | — |
| 2022-04-25 | $3.44 | $3.44 | 71,000 | — | — |
| 2022-04-22 | $3.54 | $3.54 | 97,200 | — | — |
| 2022-04-21 | $3.64 | $3.64 | 98,500 | — | — |
| 2022-04-20 | $3.76 | $3.76 | 94,100 | — | — |
| 2022-04-19 | $3.80 | $3.80 | 52,100 | — | — |
| 2022-04-18 | $3.72 | $3.72 | 27,900 | — | — |
| 2022-04-14 | $3.88 | $3.88 | 57,600 | — | — |
| 2022-04-13 | $3.91 | $3.91 | 87,000 | — | — |
| 2022-04-12 | $3.93 | $3.93 | 92,800 | — | — |
| 2022-04-11 | $4.19 | $4.19 | 54,500 | — | — |
| 2022-04-08 | $4.11 | $4.11 | 70,300 | — | — |
| 2022-04-07 | $4.24 | $4.24 | 145,000 | — | — |
| 2022-04-06 | $3.87 | $3.87 | 22,800 | — | — |
| 2022-04-05 | $3.93 | $3.93 | 41,400 | — | — |
| 2022-04-04 | $4.10 | $4.10 | 64,200 | — | — |
| 2022-04-01 | $4.02 | $4.02 | 74,700 | — | — |
| 2022-03-31 | $4.08 | $4.08 | 80,500 | — | — |
| 2022-03-30 | $4.05 | $4.05 | 33,400 | — | — |
| 2022-03-29 | $4.02 | $4.02 | 45,000 | — | — |
| 2022-03-28 | $4.08 | $4.08 | 145,500 | — | — |
| 2022-03-25 | $3.94 | $3.94 | 146,400 | — | — |
| 2022-03-24 | $4.03 | $4.03 | 139,100 | — | — |
| 2022-03-23 | $3.89 | $3.89 | 53,900 | — | — |
| 2022-03-22 | $3.73 | $3.73 | 65,200 | — | — |
| 2022-03-21 | $3.74 | $3.74 | 74,300 | — | — |
| 2022-03-18 | $3.75 | $3.75 | 198,400 | — | — |
| 2022-03-17 | $3.74 | $3.74 | 48,300 | — | — |
| 2022-03-16 | $3.77 | $3.77 | 104,900 | — | — |
| 2022-03-15 | $3.73 | $3.73 | 79,500 | — | — |
| 2022-03-14 | $3.46 | $3.46 | 49,300 | — | — |
| 2022-03-11 | $3.67 | $3.67 | 69,200 | — | — |
| 2022-03-10 | $3.78 | $3.78 | 264,200 | — | — |
| 2022-03-09 | $3.45 | $3.45 | 446,100 | — | — |
| 2022-03-08 | $3.07 | $3.07 | 57,300 | — | — |
| 2022-03-07 | $2.98 | $2.98 | 73,600 | — | — |
| 2022-03-04 | $3.03 | $3.03 | 61,700 | — | — |
| 2022-03-03 | $2.98 | $2.98 | 63,900 | — | — |
| 2022-03-02 | $3.05 | $3.05 | 22,400 | — | — |
| 2022-03-01 | $3.07 | $3.07 | 24,000 | — | — |
| 2022-02-28 | $3.01 | $3.01 | 105,300 | — | — |
| 2022-02-25 | $2.81 | $2.81 | 46,600 | — | — |
| 2022-02-24 | $2.60 | $2.60 | 81,700 | — | — |
| 2022-02-23 | $2.71 | $2.71 | 38,700 | — | — |
| 2022-02-22 | $2.84 | $2.84 | 77,600 | — | — |
| 2022-02-18 | $2.95 | $2.95 | 25,300 | — | — |
| 2022-02-17 | $3.01 | $3.01 | 54,100 | — | — |
| 2022-02-16 | $3.10 | $3.10 | 37,400 | — | — |
| 2022-02-15 | $3.14 | $3.14 | 113,300 | — | — |
| 2022-02-14 | $3.23 | $3.23 | 268,500 | — | — |
| 2022-02-11 | $3.32 | $3.32 | 387,800 | — | — |
| 2022-02-10 | $2.93 | $2.93 | 189,400 | — | — |
| 2022-02-09 | $2.67 | $2.67 | 78,400 | — | — |
| 2022-02-08 | $2.76 | $2.76 | 18,800 | — | — |
| 2022-02-07 | $2.82 | $2.82 | 45,500 | — | — |
| 2022-02-04 | $2.76 | $2.76 | 18,100 | — | — |
| 2022-02-03 | $2.77 | $2.77 | 73,300 | — | — |
| 2022-02-02 | $2.87 | $2.87 | 44,300 | — | — |
| 2022-02-01 | $3.00 | $3.00 | 126,300 | — | — |
| 2022-01-31 | $2.94 | $2.94 | 48,100 | — | — |
| 2022-01-28 | $2.89 | $2.89 | 72,300 | — | — |
| 2022-01-27 | $2.85 | $2.85 | 70,800 | — | — |
| 2022-01-26 | $2.98 | $2.98 | 120,200 | — | — |
| 2022-01-25 | $3.00 | $3.00 | 72,000 | — | — |
| 2022-01-24 | $3.04 | $3.04 | 215,700 | — | — |
| 2022-01-21 | $3.07 | $3.07 | 166,900 | — | — |
| 2022-01-20 | $3.29 | $3.29 | 456,000 | — | — |
| 2022-01-19 | $2.92 | $2.92 | 320,800 | — | — |
| 2022-01-18 | $2.75 | $2.75 | 254,200 | — | — |
| 2022-01-14 | $2.78 | $2.78 | 1,325,800 | — | — |
| 2022-01-13 | $2.74 | $2.74 | 510,000 | — | — |
| 2022-01-12 | $2.80 | $2.80 | 974,700 | — | — |
| 2022-01-11 | $2.12 | $2.12 | 187,700 | — | — |
| 2022-01-10 | $1.88 | $1.88 | 183,300 | — | — |
| 2022-01-07 | $1.93 | $1.93 | 94,100 | — | — |
| 2022-01-06 | $2.01 | $2.01 | 87,100 | — | — |
| 2022-01-05 | $2.06 | $2.06 | 93,900 | — | — |
| 2022-01-04 | $2.07 | $2.07 | 36,000 | — | — |
| 2022-01-03 | $2.09 | $2.09 | 152,900 | — | — |