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
- 2002-08-28 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 | $4.45 | $4.45 | 23,800 | — | — |
| 2022-12-29 | $4.44 | $4.44 | 27,100 | — | — |
| 2022-12-28 | $4.11 | $4.11 | 21,800 | — | — |
| 2022-12-27 | $4.45 | $4.45 | 24,400 | — | — |
| 2022-12-23 | $4.34 | $4.34 | 17,400 | — | — |
| 2022-12-22 | $4.22 | $4.22 | 25,900 | — | — |
| 2022-12-21 | $4.35 | $4.35 | 37,800 | — | — |
| 2022-12-20 | $4.34 | $4.34 | 46,000 | — | — |
| 2022-12-19 | $4.35 | $4.35 | 28,400 | — | — |
| 2022-12-16 | $4.38 | $4.38 | 98,400 | — | — |
| 2022-12-15 | $4.20 | $4.20 | 27,100 | — | — |
| 2022-12-14 | $4.26 | $4.26 | 30,600 | — | — |
| 2022-12-13 | $4.40 | $4.40 | 36,800 | — | — |
| 2022-12-12 | $4.44 | $4.44 | 36,100 | — | — |
| 2022-12-09 | $4.64 | $4.64 | 7,600 | — | — |
| 2022-12-08 | $4.70 | $4.70 | 12,500 | — | — |
| 2022-12-07 | $4.71 | $4.71 | 40,900 | — | — |
| 2022-12-06 | $4.96 | $4.96 | 61,600 | — | — |
| 2022-12-05 | $5.10 | $5.10 | 14,700 | — | — |
| 2022-12-02 | $5.37 | $5.37 | 29,700 | — | — |
| 2022-12-01 | $5.20 | $5.20 | 21,900 | — | — |
| 2022-11-30 | $5.35 | $5.35 | 38,200 | — | — |
| 2022-11-29 | $5.52 | $5.52 | 7,700 | — | — |
| 2022-11-28 | $5.50 | $5.50 | 92,800 | — | — |
| 2022-11-25 | $6.35 | $6.35 | 19,400 | — | — |
| 2022-11-23 | $6.29 | $6.29 | 17,200 | — | — |
| 2022-11-22 | $6.12 | $6.12 | 24,000 | — | — |
| 2022-11-21 | $5.90 | $5.90 | 4,900 | — | — |
| 2022-11-18 | $5.91 | $5.91 | 11,400 | — | — |
| 2022-11-17 | $6.01 | $6.01 | 22,800 | — | — |
| 2022-11-16 | $6.32 | $6.32 | 30,900 | — | — |
| 2022-11-15 | $6.27 | $6.27 | 36,500 | — | — |
| 2022-11-14 | $5.96 | $5.96 | 28,900 | — | — |
| 2022-11-11 | $5.75 | $5.75 | 54,000 | — | — |
| 2022-11-10 | $5.40 | $5.40 | 27,900 | — | — |
| 2022-11-09 | $5.42 | $5.42 | 13,700 | — | — |
| 2022-11-08 | $5.41 | $5.41 | 17,400 | — | — |
| 2022-11-07 | $5.37 | $5.37 | 9,800 | — | — |
| 2022-11-04 | $5.08 | $5.08 | 4,300 | — | — |
| 2022-11-03 | $5.10 | $5.10 | 7,200 | — | — |
| 2022-11-02 | $5.06 | $5.06 | 25,100 | — | — |
| 2022-11-01 | $5.40 | $5.40 | 16,600 | — | — |
| 2022-10-31 | $5.21 | $5.21 | 7,800 | — | — |
| 2022-10-28 | $5.07 | $5.07 | 7,000 | — | — |
| 2022-10-27 | $4.95 | $4.95 | 11,800 | — | — |
| 2022-10-26 | $4.80 | $4.80 | 61,500 | — | — |
| 2022-10-25 | $5.27 | $5.27 | 48,600 | — | — |
| 2022-10-24 | $4.95 | $4.95 | 26,000 | — | — |
| 2022-10-21 | $4.99 | $4.99 | 10,300 | — | — |
| 2022-10-20 | $5.00 | $5.00 | 14,500 | — | — |
| 2022-10-19 | $4.90 | $4.90 | 26,200 | — | — |
| 2022-10-18 | $4.95 | $4.95 | 15,200 | — | — |
| 2022-10-17 | $4.71 | $4.71 | 18,300 | — | — |
| 2022-10-14 | $4.62 | $4.62 | 11,700 | — | — |
| 2022-10-13 | $4.60 | $4.60 | 12,400 | — | — |
| 2022-10-12 | $4.61 | $4.61 | 13,900 | — | — |
| 2022-10-11 | $4.62 | $4.62 | 19,000 | — | — |
| 2022-10-10 | $4.87 | $4.87 | 23,800 | — | — |
| 2022-10-07 | $4.77 | $4.77 | 26,300 | — | — |
| 2022-10-06 | $4.87 | $4.87 | 16,400 | — | — |
| 2022-10-05 | $4.90 | $4.90 | 28,100 | — | — |
| 2022-10-04 | $5.03 | $5.03 | 67,700 | — | — |
| 2022-10-03 | $4.52 | $4.52 | 18,500 | — | — |
| 2022-09-30 | $4.43 | $4.43 | 33,700 | — | — |
| 2022-09-29 | $4.58 | $4.58 | 24,400 | — | — |
| 2022-09-28 | $4.75 | $4.75 | 21,000 | — | — |
| 2022-09-27 | $4.71 | $4.71 | 31,700 | — | — |
| 2022-09-26 | $4.99 | $4.99 | 38,900 | — | — |
| 2022-09-23 | $5.09 | $5.09 | 44,100 | — | — |
| 2022-09-22 | $5.15 | $5.15 | 26,100 | — | — |
| 2022-09-21 | $5.47 | $5.47 | 59,700 | — | — |
| 2022-09-20 | $5.41 | $5.41 | 43,500 | — | — |
| 2022-09-19 | $5.71 | $5.71 | 8,900 | — | — |
| 2022-09-16 | $5.78 | $5.78 | 22,700 | — | — |
| 2022-09-15 | $5.84 | $5.84 | 5,900 | — | — |
| 2022-09-14 | $5.71 | $5.71 | 26,200 | — | — |
| 2022-09-13 | $5.74 | $5.74 | 12,600 | — | — |
| 2022-09-12 | $5.91 | $5.91 | 37,900 | — | — |
| 2022-09-09 | $5.92 | $5.92 | 94,900 | — | — |
| 2022-09-08 | $5.64 | $5.64 | 9,500 | — | — |
| 2022-09-07 | $5.68 | $5.68 | 12,100 | — | — |
| 2022-09-06 | $5.61 | $5.61 | 30,200 | — | — |
| 2022-09-02 | $5.62 | $5.62 | 29,400 | — | — |
| 2022-09-01 | $5.56 | $5.56 | 79,900 | — | — |
| 2022-08-31 | $5.83 | $5.83 | 35,200 | — | — |
| 2022-08-30 | $6.00 | $6.00 | 61,900 | — | — |
| 2022-08-29 | $5.92 | $5.92 | 44,300 | — | — |
| 2022-08-26 | $6.05 | $6.05 | 138,700 | — | — |
| 2022-08-25 | $6.05 | $6.05 | 17,200 | — | — |
| 2022-08-24 | $6.03 | $6.03 | 21,400 | — | — |
| 2022-08-23 | $6.07 | $6.07 | 62,200 | — | — |
| 2022-08-22 | $6.04 | $6.04 | 28,600 | — | — |
| 2022-08-19 | $6.10 | $6.10 | 94,000 | — | — |
| 2022-08-18 | $6.09 | $6.09 | 83,200 | — | — |
| 2022-08-17 | $6.31 | $6.31 | 138,600 | — | — |
| 2022-08-16 | $6.21 | $6.21 | 72,300 | — | — |
| 2022-08-15 | $6.06 | $6.06 | 78,500 | — | — |
| 2022-08-12 | $6.25 | $6.25 | 151,800 | — | — |
| 2022-08-11 | $6.35 | $6.35 | 215,500 | — | — |
| 2022-08-10 | $5.84 | $5.84 | 105,800 | — | — |
| 2022-08-09 | $5.75 | $5.75 | 138,100 | — | — |
| 2022-08-08 | $5.92 | $5.92 | 79,600 | — | — |
| 2022-08-05 | $5.86 | $5.86 | 108,500 | — | — |
| 2022-08-04 | $5.74 | $5.74 | 121,500 | — | — |
| 2022-08-03 | $5.55 | $5.55 | 178,100 | — | — |
| 2022-08-02 | $5.40 | $5.40 | 93,300 | — | — |
| 2022-08-01 | $5.17 | $5.17 | 254,800 | — | — |
| 2022-07-29 | $5.09 | $5.09 | 197,100 | — | — |
| 2022-07-28 | $5.44 | $5.44 | 259,700 | — | — |
| 2022-07-27 | $5.89 | $5.89 | 277,300 | — | — |
| 2022-07-26 | $6.57 | $6.57 | 28,900 | — | — |
| 2022-07-25 | $6.58 | $6.58 | 25,700 | — | — |
| 2022-07-22 | $6.52 | $6.52 | 80,800 | — | — |
| 2022-07-21 | $6.64 | $6.64 | 31,100 | — | — |
| 2022-07-20 | $6.80 | $6.80 | 85,000 | — | — |
| 2022-07-19 | $6.64 | $6.64 | 69,600 | — | — |
| 2022-07-18 | $6.26 | $6.26 | 31,900 | — | — |
| 2022-07-15 | $5.97 | $5.97 | 40,500 | — | — |
| 2022-07-14 | $6.10 | $6.10 | 18,300 | — | — |
| 2022-07-13 | $6.35 | $6.35 | 36,300 | — | — |
| 2022-07-12 | $6.10 | $6.10 | 18,900 | — | — |
| 2022-07-11 | $6.20 | $6.20 | 11,800 | — | — |
| 2022-07-08 | $6.33 | $6.33 | 8,500 | — | — |
| 2022-07-07 | $6.35 | $6.35 | 17,000 | — | — |
| 2022-07-06 | $6.28 | $6.28 | 29,700 | — | — |
| 2022-07-05 | $6.47 | $6.47 | 45,000 | — | — |
| 2022-07-01 | $6.12 | $6.12 | 32,700 | — | — |
| 2022-06-30 | $6.06 | $6.06 | 10,900 | — | — |
| 2022-06-29 | $6.16 | $6.16 | 44,400 | — | — |
| 2022-06-28 | $6.34 | $6.34 | 13,900 | — | — |
| 2022-06-27 | $6.57 | $6.57 | 35,400 | — | — |
| 2022-06-24 | $6.78 | $6.78 | 130,200 | — | — |
| 2022-06-23 | $6.38 | $6.38 | 87,900 | — | — |
| 2022-06-22 | $5.76 | $5.76 | 24,200 | — | — |
| 2022-06-21 | $5.90 | $5.90 | 25,000 | — | — |
| 2022-06-17 | $5.99 | $5.99 | 54,400 | — | — |
| 2022-06-16 | $5.91 | $5.91 | 92,200 | — | — |
| 2022-06-15 | $6.26 | $6.26 | 46,900 | — | — |
| 2022-06-14 | $6.01 | $6.01 | 30,900 | — | — |
| 2022-06-13 | $6.06 | $6.06 | 152,300 | — | — |
| 2022-06-10 | $6.65 | $6.65 | 46,200 | — | — |
| 2022-06-09 | $6.68 | $6.68 | 26,400 | — | — |
| 2022-06-08 | $6.96 | $6.96 | 126,500 | — | — |
| 2022-06-07 | $7.08 | $7.08 | 79,900 | — | — |
| 2022-06-06 | $6.86 | $6.86 | 33,800 | — | — |
| 2022-06-03 | $6.80 | $6.80 | 65,100 | — | — |
| 2022-06-02 | $6.98 | $6.98 | 39,700 | — | — |
| 2022-06-01 | $6.78 | $6.78 | 25,500 | — | — |
| 2022-05-31 | $6.79 | $6.79 | 45,600 | — | — |
| 2022-05-27 | $7.23 | $7.23 | 171,900 | — | — |
| 2022-05-26 | $6.87 | $6.87 | 31,900 | — | — |
| 2022-05-25 | $6.65 | $6.65 | 50,300 | — | — |
| 2022-05-24 | $6.18 | $6.18 | 86,900 | — | — |
| 2022-05-23 | $6.32 | $6.32 | 174,200 | — | — |
| 2022-05-20 | $6.90 | $6.90 | 36,400 | — | — |
| 2022-05-19 | $7.06 | $7.06 | 53,800 | — | — |
| 2022-05-18 | $6.96 | $6.96 | 97,100 | — | — |
| 2022-05-17 | $7.36 | $7.36 | 87,800 | — | — |
| 2022-05-16 | $7.46 | $7.46 | 283,200 | — | — |
| 2022-05-13 | $7.24 | $7.24 | 116,100 | — | — |
| 2022-05-12 | $6.60 | $6.60 | 107,500 | — | — |
| 2022-05-11 | $6.48 | $6.48 | 132,000 | — | — |
| 2022-05-10 | $6.70 | $6.70 | 186,700 | — | — |
| 2022-05-09 | $6.27 | $6.27 | 197,500 | — | — |
| 2022-05-06 | $6.80 | $6.80 | 206,800 | — | — |
| 2022-05-05 | $7.43 | $7.43 | 159,400 | — | — |
| 2022-05-04 | $7.77 | $7.77 | 284,200 | — | — |
| 2022-05-03 | $8.04 | $8.04 | 701,000 | — | — |
| 2022-05-02 | $7.50 | $7.50 | 147,700 | — | — |
| 2022-04-29 | $6.90 | $6.90 | 55,400 | — | — |
| 2022-04-28 | $6.81 | $6.81 | 150,900 | — | — |
| 2022-04-27 | $6.82 | $6.82 | 171,700 | — | — |
| 2022-04-26 | $7.18 | $7.18 | 492,800 | — | — |
| 2022-04-25 | $6.29 | $6.29 | 92,600 | — | — |
| 2022-04-22 | $5.88 | $5.88 | 65,000 | — | — |
| 2022-04-21 | $5.91 | $5.91 | 72,400 | — | — |
| 2022-04-20 | $6.03 | $6.03 | 59,900 | — | — |
| 2022-04-19 | $6.19 | $6.19 | 30,600 | — | — |
| 2022-04-18 | $5.92 | $5.92 | 20,300 | — | — |
| 2022-04-14 | $5.94 | $5.94 | 32,100 | — | — |
| 2022-04-13 | $5.99 | $5.99 | 51,800 | — | — |
| 2022-04-12 | $5.71 | $5.71 | 51,200 | — | — |
| 2022-04-11 | $6.01 | $6.01 | 69,900 | — | — |
| 2022-04-08 | $6.08 | $6.08 | 66,900 | — | — |
| 2022-04-07 | $6.19 | $6.19 | 71,200 | — | — |
| 2022-04-06 | $6.16 | $6.16 | 125,100 | — | — |
| 2022-04-05 | $6.51 | $6.51 | 156,200 | — | — |
| 2022-04-04 | $6.59 | $6.59 | 124,100 | — | — |
| 2022-04-01 | $6.60 | $6.60 | 69,700 | — | — |
| 2022-03-31 | $6.56 | $6.56 | 20,900 | — | — |
| 2022-03-30 | $6.32 | $6.32 | 36,400 | — | — |
| 2022-03-29 | $6.57 | $6.57 | 65,600 | — | — |
| 2022-03-28 | $6.18 | $6.18 | 77,700 | — | — |
| 2022-03-25 | $6.60 | $6.60 | 100,000 | — | — |
| 2022-03-24 | $6.05 | $6.05 | 149,400 | — | — |
| 2022-03-23 | $6.14 | $6.14 | 85,700 | — | — |
| 2022-03-22 | $6.25 | $6.25 | 69,700 | — | — |
| 2022-03-21 | $6.07 | $6.07 | 99,000 | — | — |
| 2022-03-18 | $6.60 | $6.60 | 125,000 | — | — |
| 2022-03-17 | $6.59 | $6.59 | 210,800 | — | — |
| 2022-03-16 | $5.51 | $5.51 | 229,700 | — | — |
| 2022-03-15 | $5.30 | $5.30 | 145,000 | — | — |
| 2022-03-14 | $5.51 | $5.51 | 106,700 | — | — |
| 2022-03-11 | $6.00 | $6.00 | 185,600 | — | — |
| 2022-03-10 | $6.77 | $6.77 | 137,100 | — | — |
| 2022-03-09 | $7.10 | $7.10 | 76,000 | — | — |
| 2022-03-08 | $7.24 | $7.24 | 70,600 | — | — |
| 2022-03-07 | $7.21 | $7.21 | 118,800 | — | — |
| 2022-03-04 | $7.49 | $7.49 | 107,300 | — | — |
| 2022-03-03 | $8.14 | $8.14 | 123,100 | — | — |
| 2022-03-02 | $9.74 | $9.74 | 28,200 | — | — |
| 2022-03-01 | $9.57 | $9.57 | 9,700 | — | — |
| 2022-02-28 | $9.76 | $9.76 | 29,600 | — | — |
| 2022-02-25 | $9.26 | $9.26 | 25,200 | — | — |
| 2022-02-24 | $9.64 | $9.64 | 33,800 | — | — |
| 2022-02-23 | $9.20 | $9.20 | 33,800 | — | — |
| 2022-02-22 | $9.30 | $9.30 | 29,100 | — | — |
| 2022-02-18 | $9.65 | $9.65 | 22,800 | — | — |
| 2022-02-17 | $9.79 | $9.79 | 21,100 | — | — |
| 2022-02-16 | $9.91 | $9.91 | 24,400 | — | — |
| 2022-02-15 | $9.97 | $9.97 | 50,100 | — | — |
| 2022-02-14 | $9.40 | $9.40 | 34,400 | — | — |
| 2022-02-11 | $9.21 | $9.21 | 42,700 | — | — |
| 2022-02-10 | $9.66 | $9.66 | 27,900 | — | — |
| 2022-02-09 | $9.71 | $9.71 | 41,400 | — | — |
| 2022-02-08 | $9.52 | $9.52 | 18,200 | — | — |
| 2022-02-07 | $9.41 | $9.41 | 43,400 | — | — |
| 2022-02-04 | $9.17 | $9.17 | 19,000 | — | — |
| 2022-02-03 | $8.78 | $8.78 | 29,000 | — | — |
| 2022-02-02 | $9.09 | $9.09 | 57,700 | — | — |
| 2022-02-01 | $9.25 | $9.25 | 46,300 | — | — |
| 2022-01-31 | $9.37 | $9.37 | 36,600 | — | — |
| 2022-01-28 | $9.05 | $9.05 | 27,300 | — | — |
| 2022-01-27 | $8.75 | $8.75 | 18,100 | — | — |
| 2022-01-26 | $9.19 | $9.19 | 26,000 | — | — |
| 2022-01-25 | $9.04 | $9.04 | 28,400 | — | — |
| 2022-01-24 | $9.11 | $9.11 | 46,600 | — | — |
| 2022-01-21 | $8.67 | $8.67 | 67,500 | — | — |
| 2022-01-20 | $8.98 | $8.98 | 30,300 | — | — |
| 2022-01-19 | $9.22 | $9.22 | 35,000 | — | — |
| 2022-01-18 | $9.30 | $9.30 | 25,100 | — | — |
| 2022-01-14 | $9.91 | $9.91 | 15,000 | — | — |
| 2022-01-13 | $9.76 | $9.76 | 13,600 | — | — |
| 2022-01-12 | $9.83 | $9.83 | 11,900 | — | — |
| 2022-01-11 | $10.15 | $10.15 | 27,900 | — | — |
| 2022-01-10 | $9.86 | $9.86 | 35,000 | — | — |
| 2022-01-07 | $10.08 | $10.08 | 38,600 | — | — |
| 2022-01-06 | $10.27 | $10.27 | 28,700 | — | — |
| 2022-01-05 | $10.13 | $10.13 | 92,400 | — | — |
| 2022-01-04 | $10.33 | $10.33 | 34,900 | — | — |
| 2022-01-03 | $9.94 | $9.94 | 52,700 | — | — |