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
- 2000-07-11 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 | $4.79 | $22.65 | 850,400 | — | — |
| 2022-12-29 | $4.62 | $21.85 | 151,700 | — | — |
| 2022-12-28 | $4.54 | $21.47 | 444,200 | — | — |
| 2022-12-27 | $4.74 | $22.41 | 861,500 | — | — |
| 2022-12-23 | $4.44 | $20.99 | 351,700 | — | — |
| 2022-12-22 | $4.32 | $20.43 | 524,900 | — | — |
| 2022-12-21 | $4.32 | $20.43 | 372,300 | — | — |
| 2022-12-20 | $4.43 | $20.95 | 453,300 | — | — |
| 2022-12-19 | $4.61 | $21.80 | 423,000 | — | — |
| 2022-12-16 | $4.37 | $20.66 | 1,711,500 | — | — |
| 2022-12-15 | $4.64 | $21.94 | 813,800 | — | — |
| 2022-12-14 | $4.42 | $20.90 | 935,700 | — | — |
| 2022-12-13 | $4.46 | $21.09 | 532,900 | — | — |
| 2022-12-12 | $4.57 | $21.61 | 943,600 | — | — |
| 2022-12-09 | $4.25 | $20.10 | 629,700 | — | — |
| 2022-12-08 | $4.07 | $19.25 | 227,900 | — | — |
| 2022-12-07 | $4.21 | $19.91 | 344,100 | — | — |
| 2022-12-06 | $4.44 | $20.99 | 268,800 | — | — |
| 2022-12-05 | $4.36 | $20.62 | 476,100 | — | — |
| 2022-12-02 | $4.30 | $20.33 | 439,200 | — | — |
| 2022-12-01 | $4.48 | $21.18 | 641,000 | — | — |
| 2022-11-30 | $4.50 | $21.28 | 434,700 | — | — |
| 2022-11-29 | $4.41 | $20.85 | 864,300 | — | — |
| 2022-11-28 | $4.42 | $20.90 | 595,900 | — | — |
| 2022-11-25 | $4.48 | $21.18 | 678,100 | — | — |
| 2022-11-23 | $4.21 | $19.91 | 231,400 | — | — |
| 2022-11-22 | $4.21 | $19.91 | 465,400 | — | — |
| 2022-11-21 | $4.12 | $19.48 | 449,900 | — | — |
| 2022-11-18 | $4.02 | $19.01 | 336,200 | — | — |
| 2022-11-17 | $4.06 | $19.20 | 281,200 | — | — |
| 2022-11-16 | $4.06 | $19.20 | 355,900 | — | — |
| 2022-11-15 | $4.08 | $19.29 | 673,800 | — | — |
| 2022-11-14 | $4.26 | $20.14 | 759,900 | — | — |
| 2022-11-11 | $4.35 | $20.57 | 1,017,000 | — | — |
| 2022-11-10 | $4.21 | $19.91 | 949,400 | — | — |
| 2022-11-09 | $4.20 | $19.86 | 777,600 | — | — |
| 2022-11-08 | $3.93 | $18.58 | 431,400 | — | — |
| 2022-11-07 | $3.85 | $18.20 | 469,800 | — | — |
| 2022-11-04 | $3.80 | $17.97 | 732,200 | — | — |
| 2022-11-03 | $3.97 | $18.77 | 1,418,200 | — | — |
| 2022-11-02 | $3.61 | $17.07 | 405,700 | — | — |
| 2022-11-01 | $3.59 | $16.98 | 444,900 | — | — |
| 2022-10-31 | $3.47 | $16.41 | 523,900 | — | — |
| 2022-10-28 | $3.30 | $15.60 | 183,800 | — | — |
| 2022-10-27 | $3.33 | $15.75 | 261,300 | — | — |
| 2022-10-26 | $3.31 | $15.65 | 168,500 | — | — |
| 2022-10-25 | $3.39 | $16.03 | 450,000 | — | — |
| 2022-10-24 | $3.39 | $16.03 | 296,900 | — | — |
| 2022-10-21 | $3.37 | $15.94 | 178,700 | — | — |
| 2022-10-20 | $3.33 | $15.75 | 258,400 | — | — |
| 2022-10-19 | $3.35 | $15.84 | 397,300 | — | — |
| 2022-10-18 | $3.35 | $15.84 | 287,600 | — | — |
| 2022-10-17 | $3.30 | $15.60 | 498,900 | — | — |
| 2022-10-14 | $3.12 | $14.75 | 295,300 | — | — |
| 2022-10-13 | $3.12 | $14.75 | 324,200 | — | — |
| 2022-10-12 | $3.19 | $15.08 | 290,100 | — | — |
| 2022-10-11 | $3.24 | $15.32 | 629,300 | — | — |
| 2022-10-10 | $3.14 | $14.85 | 460,900 | — | — |
| 2022-10-07 | $3.04 | $14.37 | 268,400 | — | — |
| 2022-10-06 | $2.98 | $14.09 | 353,400 | — | — |
| 2022-10-05 | $2.89 | $13.67 | 505,700 | — | — |
| 2022-10-04 | $2.91 | $13.76 | 377,100 | — | — |
| 2022-10-03 | $2.97 | $14.04 | 324,900 | — | — |
| 2022-09-30 | $2.66 | $12.58 | 298,800 | — | — |
| 2022-09-29 | $2.75 | $13.00 | 480,800 | — | — |
| 2022-09-28 | $2.78 | $13.15 | 361,700 | — | — |
| 2022-09-27 | $2.91 | $13.76 | 347,800 | — | — |
| 2022-09-26 | $2.95 | $13.95 | 258,700 | — | — |
| 2022-09-23 | $2.94 | $13.90 | 410,200 | — | — |
| 2022-09-22 | $2.98 | $14.09 | 637,800 | — | — |
| 2022-09-21 | $3.00 | $14.19 | 621,700 | — | — |
| 2022-09-20 | $3.07 | $14.52 | 995,800 | — | — |
| 2022-09-19 | $2.97 | $14.04 | 756,300 | — | — |
| 2022-09-16 | $3.19 | $15.08 | 403,400 | — | — |
| 2022-09-15 | $3.19 | $15.08 | 624,900 | — | — |
| 2022-09-14 | $3.43 | $16.22 | 454,100 | — | — |
| 2022-09-13 | $3.26 | $15.41 | 1,140,900 | — | — |
| 2022-09-12 | $3.52 | $16.64 | 920,900 | — | — |
| 2022-09-09 | $3.32 | $15.70 | 313,000 | — | — |
| 2022-09-08 | $3.41 | $16.12 | 1,039,700 | — | — |
| 2022-09-07 | $3.44 | $16.27 | 1,422,300 | — | — |
| 2022-09-06 | $3.14 | $14.85 | 1,023,100 | — | — |
| 2022-09-02 | $2.93 | $13.85 | 492,900 | — | — |
| 2022-09-01 | $2.92 | $13.81 | 468,900 | — | — |
| 2022-08-31 | $2.97 | $14.04 | 563,200 | — | — |
| 2022-08-30 | $2.99 | $14.14 | 281,800 | — | — |
| 2022-08-29 | $2.99 | $14.14 | 376,700 | — | — |
| 2022-08-26 | $2.91 | $13.76 | 209,100 | — | — |
| 2022-08-25 | $2.97 | $14.04 | 821,500 | — | — |
| 2022-08-24 | $2.96 | $14.00 | 1,568,400 | — | — |
| 2022-08-23 | $2.83 | $13.38 | 850,600 | — | — |
| 2022-08-22 | $2.63 | $12.44 | 832,400 | — | — |
| 2022-08-19 | $2.61 | $12.34 | 405,500 | — | — |
| 2022-08-18 | $2.59 | $12.25 | 678,900 | — | — |
| 2022-08-17 | $2.49 | $11.77 | 821,800 | — | — |
| 2022-08-16 | $2.48 | $11.73 | 928,100 | — | — |
| 2022-08-15 | $2.48 | $11.73 | 230,600 | — | — |
| 2022-08-12 | $2.51 | $11.87 | 348,900 | — | — |
| 2022-08-11 | $2.55 | $12.06 | 372,800 | — | — |
| 2022-08-10 | $2.52 | $11.92 | 763,300 | — | — |
| 2022-08-09 | $2.39 | $11.30 | 515,600 | — | — |
| 2022-08-08 | $2.49 | $11.77 | 540,300 | — | — |
| 2022-08-05 | $2.37 | $11.21 | 595,000 | — | — |
| 2022-08-04 | $2.36 | $11.16 | 275,500 | — | — |
| 2022-08-03 | $2.36 | $11.16 | 619,700 | — | — |
| 2022-08-02 | $2.38 | $11.25 | 438,100 | — | — |
| 2022-08-01 | $2.40 | $11.35 | 577,000 | — | — |
| 2022-07-29 | $2.39 | $11.30 | 581,900 | — | — |
| 2022-07-28 | $2.35 | $11.11 | 533,900 | — | — |
| 2022-07-27 | $2.38 | $11.25 | 644,600 | — | — |
| 2022-07-26 | $2.38 | $11.25 | 560,600 | — | — |
| 2022-07-25 | $2.40 | $10.96 | 441,000 | — | — |
| 2022-07-22 | $2.41 | $11.00 | 599,400 | — | — |
| 2022-07-21 | $2.47 | $11.28 | 533,300 | — | — |
| 2022-07-20 | $2.54 | $11.60 | 489,800 | — | — |
| 2022-07-19 | $2.57 | $11.73 | 474,600 | — | — |
| 2022-07-18 | $2.52 | $11.50 | 154,200 | — | — |
| 2022-07-15 | $2.53 | $11.55 | 392,300 | — | — |
| 2022-07-14 | $2.50 | $11.41 | 648,100 | — | — |
| 2022-07-13 | $2.52 | $11.50 | 627,600 | — | — |
| 2022-07-12 | $2.60 | $11.87 | 505,600 | — | — |
| 2022-07-11 | $2.57 | $11.73 | 547,900 | — | — |
| 2022-07-08 | $2.59 | $11.82 | 171,100 | — | — |
| 2022-07-07 | $2.62 | $11.96 | 215,800 | — | — |
| 2022-07-06 | $2.62 | $11.96 | 636,000 | — | — |
| 2022-07-05 | $2.62 | $11.96 | 777,700 | — | — |
| 2022-07-01 | $2.54 | $11.60 | 388,900 | — | — |
| 2022-06-30 | $2.50 | $11.41 | 651,100 | — | — |
| 2022-06-29 | $2.58 | $11.78 | 580,600 | — | — |
| 2022-06-28 | $2.62 | $11.96 | 598,500 | — | — |
| 2022-06-27 | $2.69 | $12.28 | 298,400 | — | — |
| 2022-06-24 | $2.70 | $12.33 | 447,800 | — | — |
| 2022-06-23 | $2.61 | $11.91 | 408,300 | — | — |
| 2022-06-22 | $2.66 | $12.14 | 558,000 | — | — |
| 2022-06-21 | $2.64 | $12.05 | 577,400 | — | — |
| 2022-06-17 | $2.60 | $11.87 | 1,861,100 | — | — |
| 2022-06-16 | $2.64 | $12.05 | 1,247,700 | — | — |
| 2022-06-15 | $2.69 | $12.28 | 807,300 | — | — |
| 2022-06-14 | $2.62 | $11.96 | 834,700 | — | — |
| 2022-06-13 | $2.65 | $12.10 | 962,400 | — | — |
| 2022-06-10 | $2.67 | $12.19 | 555,000 | — | — |
| 2022-06-09 | $2.71 | $12.37 | 1,048,800 | — | — |
| 2022-06-08 | $2.74 | $12.51 | 2,004,400 | — | — |
| 2022-06-07 | $2.93 | $13.38 | 421,900 | — | — |
| 2022-06-06 | $2.93 | $13.38 | 242,300 | — | — |
| 2022-06-03 | $2.92 | $13.33 | 582,200 | — | — |
| 2022-06-02 | $2.99 | $13.65 | 560,400 | — | — |
| 2022-06-01 | $2.93 | $13.38 | 881,300 | — | — |
| 2022-05-31 | $3.00 | $13.69 | 526,500 | — | — |
| 2022-05-27 | $3.00 | $13.69 | 535,400 | — | — |
| 2022-05-26 | $3.04 | $13.88 | 272,800 | — | — |
| 2022-05-25 | $2.98 | $13.60 | 509,600 | — | — |
| 2022-05-24 | $3.02 | $13.79 | 732,600 | — | — |
| 2022-05-23 | $3.05 | $13.92 | 474,700 | — | — |
| 2022-05-20 | $3.01 | $13.74 | 906,600 | — | — |
| 2022-05-19 | $3.03 | $13.83 | 287,400 | — | — |
| 2022-05-18 | $3.00 | $13.69 | 826,300 | — | — |
| 2022-05-17 | $3.14 | $14.33 | 831,400 | — | — |
| 2022-05-16 | $3.19 | $14.56 | 729,100 | — | — |
| 2022-05-13 | $3.26 | $14.88 | 418,700 | — | — |
| 2022-05-12 | $3.21 | $14.65 | 273,300 | — | — |
| 2022-05-11 | $3.23 | $14.74 | 388,400 | — | — |
| 2022-05-10 | $3.30 | $15.06 | 437,700 | — | — |
| 2022-05-09 | $3.29 | $15.02 | 649,900 | — | — |
| 2022-05-06 | $3.31 | $15.11 | 505,900 | — | — |
| 2022-05-05 | $3.53 | $16.11 | 397,600 | — | — |
| 2022-05-04 | $3.52 | $16.07 | 246,700 | — | — |
| 2022-05-03 | $3.49 | $15.93 | 317,200 | — | — |
| 2022-05-02 | $3.44 | $15.70 | 469,200 | — | — |
| 2022-04-29 | $3.49 | $15.93 | 568,500 | — | — |
| 2022-04-28 | $3.74 | $17.07 | 181,900 | — | — |
| 2022-04-27 | $3.83 | $17.48 | 217,100 | — | — |
| 2022-04-26 | $3.80 | $17.35 | 279,500 | — | — |
| 2022-04-25 | $3.87 | $17.67 | 285,600 | — | — |
| 2022-04-22 | $3.78 | $17.26 | 144,900 | — | — |
| 2022-04-21 | $3.84 | $17.53 | 321,600 | — | — |
| 2022-04-20 | $3.94 | $17.99 | 136,400 | — | — |
| 2022-04-19 | $3.94 | $17.99 | 232,400 | — | — |
| 2022-04-18 | $3.85 | $17.58 | 315,600 | — | — |
| 2022-04-14 | $3.86 | $17.62 | 119,900 | — | — |
| 2022-04-13 | $3.89 | $17.76 | 233,400 | — | — |
| 2022-04-12 | $3.76 | $17.16 | 376,300 | — | — |
| 2022-04-11 | $3.79 | $17.30 | 472,900 | — | — |
| 2022-04-08 | $3.74 | $17.07 | 632,700 | — | — |
| 2022-04-07 | $3.84 | $17.53 | 333,300 | — | — |
| 2022-04-06 | $3.86 | $17.62 | 478,800 | — | — |
| 2022-04-05 | $3.86 | $17.62 | 209,700 | — | — |
| 2022-04-04 | $3.94 | $17.99 | 258,800 | — | — |
| 2022-04-01 | $3.85 | $17.58 | 263,000 | — | — |
| 2022-03-31 | $3.89 | $17.76 | 246,700 | — | — |
| 2022-03-30 | $3.87 | $17.67 | 290,100 | — | — |
| 2022-03-29 | $3.82 | $17.44 | 339,700 | — | — |
| 2022-03-28 | $3.73 | $17.03 | 220,500 | — | — |
| 2022-03-25 | $3.74 | $17.07 | 294,000 | — | — |
| 2022-03-24 | $3.75 | $17.12 | 173,900 | — | — |
| 2022-03-23 | $3.71 | $16.94 | 252,100 | — | — |
| 2022-03-22 | $3.76 | $17.16 | 307,000 | — | — |
| 2022-03-21 | $3.77 | $17.21 | 341,600 | — | — |
| 2022-03-18 | $3.75 | $17.12 | 569,900 | — | — |
| 2022-03-17 | $3.80 | $17.35 | 210,400 | — | — |
| 2022-03-16 | $3.71 | $16.94 | 1,021,400 | — | — |
| 2022-03-15 | $3.60 | $16.43 | 794,600 | — | — |
| 2022-03-14 | $3.54 | $16.16 | 229,200 | — | — |
| 2022-03-11 | $3.57 | $16.30 | 359,300 | — | — |
| 2022-03-10 | $3.54 | $16.16 | 429,800 | — | — |
| 2022-03-09 | $3.64 | $16.62 | 509,600 | — | — |
| 2022-03-08 | $3.49 | $15.93 | 379,600 | — | — |
| 2022-03-07 | $3.55 | $16.21 | 383,300 | — | — |
| 2022-03-04 | $3.59 | $16.39 | 478,500 | — | — |
| 2022-03-03 | $3.62 | $16.53 | 649,000 | — | — |
| 2022-03-02 | $3.64 | $16.62 | 708,200 | — | — |
| 2022-03-01 | $3.49 | $15.93 | 790,100 | — | — |
| 2022-02-28 | $3.54 | $16.16 | 683,600 | — | — |
| 2022-02-25 | $3.53 | $16.11 | 805,900 | — | — |
| 2022-02-24 | $3.46 | $15.79 | 1,478,200 | — | — |
| 2022-02-23 | $3.61 | $16.48 | 1,410,900 | — | — |
| 2022-02-22 | $3.57 | $16.30 | 1,232,300 | — | — |
| 2022-02-18 | $3.44 | $15.70 | 517,200 | — | — |
| 2022-02-17 | $3.30 | $15.06 | 800,700 | — | — |
| 2022-02-16 | $3.39 | $15.48 | 271,800 | — | — |
| 2022-02-15 | $3.39 | $15.48 | 293,000 | — | — |
| 2022-02-14 | $3.37 | $15.38 | 472,000 | — | — |
| 2022-02-11 | $3.45 | $15.75 | 523,000 | — | — |
| 2022-02-10 | $3.45 | $15.75 | 485,300 | — | — |
| 2022-02-09 | $3.42 | $15.61 | 703,100 | — | — |
| 2022-02-08 | $3.39 | $15.48 | 596,100 | — | — |
| 2022-02-07 | $3.43 | $15.66 | 483,700 | — | — |
| 2022-02-04 | $3.39 | $15.48 | 456,700 | — | — |
| 2022-02-03 | $3.36 | $15.34 | 691,800 | — | — |
| 2022-02-02 | $3.40 | $15.52 | 738,300 | — | — |
| 2022-02-01 | $3.49 | $15.93 | 642,900 | — | — |
| 2022-01-31 | $3.57 | $16.30 | 804,600 | — | — |
| 2022-01-28 | $3.53 | $16.11 | 356,000 | — | — |
| 2022-01-27 | $3.45 | $15.75 | 405,700 | — | — |
| 2022-01-26 | $3.41 | $15.57 | 474,000 | — | — |
| 2022-01-25 | $3.45 | $15.75 | 507,700 | — | — |
| 2022-01-24 | $3.38 | $15.43 | 1,021,200 | — | — |
| 2022-01-21 | $3.40 | $15.52 | 859,300 | — | — |
| 2022-01-20 | $3.52 | $16.07 | 1,256,000 | — | — |
| 2022-01-19 | $3.55 | $16.21 | 515,300 | — | — |
| 2022-01-18 | $3.54 | $16.16 | 817,400 | — | — |
| 2022-01-14 | $3.66 | $16.71 | 548,200 | — | — |
| 2022-01-13 | $3.66 | $16.71 | 705,800 | — | — |
| 2022-01-12 | $3.74 | $17.07 | 709,300 | — | — |
| 2022-01-11 | $3.64 | $16.62 | 1,103,600 | — | — |
| 2022-01-10 | $3.64 | $16.62 | 726,100 | — | — |
| 2022-01-07 | $3.60 | $16.43 | 831,500 | — | — |
| 2022-01-06 | $3.64 | $16.62 | 860,100 | — | — |
| 2022-01-05 | $3.68 | $16.80 | 552,200 | — | — |
| 2022-01-04 | $3.76 | $17.16 | 840,000 | — | — |
| 2022-01-03 | $3.72 | $16.98 | 466,900 | — | — |