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
- 2021-09-30 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 | $5.37 | $5.37 | 891,800 | — | — |
| 2022-12-29 | $5.16 | $5.16 | 265,900 | — | — |
| 2022-12-28 | $5.02 | $5.02 | 234,800 | — | — |
| 2022-12-27 | $4.93 | $4.93 | 165,500 | — | — |
| 2022-12-23 | $4.76 | $4.76 | 179,900 | — | — |
| 2022-12-22 | $4.60 | $4.60 | 165,700 | — | — |
| 2022-12-21 | $4.97 | $4.97 | 64,500 | — | — |
| 2022-12-20 | $4.84 | $4.84 | 141,600 | — | — |
| 2022-12-19 | $4.96 | $4.96 | 121,400 | — | — |
| 2022-12-16 | $4.76 | $4.76 | 119,100 | — | — |
| 2022-12-15 | $4.61 | $4.61 | 242,300 | — | — |
| 2022-12-14 | $4.81 | $4.81 | 395,900 | — | — |
| 2022-12-13 | $5.40 | $5.40 | 600,700 | — | — |
| 2022-12-12 | $5.09 | $5.09 | 342,500 | — | — |
| 2022-12-09 | $5.06 | $5.06 | 352,800 | — | — |
| 2022-12-08 | $4.75 | $4.75 | 264,400 | — | — |
| 2022-12-07 | $4.95 | $4.95 | 485,800 | — | — |
| 2022-12-06 | $5.17 | $5.17 | 800,500 | — | — |
| 2022-12-05 | $5.29 | $5.29 | 771,300 | — | — |
| 2022-12-02 | $5.01 | $5.01 | 714,700 | — | — |
| 2022-12-01 | $4.76 | $4.76 | 677,200 | — | — |
| 2022-11-30 | $4.60 | $4.60 | 379,800 | — | — |
| 2022-11-29 | $4.16 | $4.16 | 99,300 | — | — |
| 2022-11-28 | $4.15 | $4.15 | 88,000 | — | — |
| 2022-11-25 | $4.25 | $4.25 | 179,700 | — | — |
| 2022-11-23 | $3.92 | $3.92 | 236,600 | — | — |
| 2022-11-22 | $3.92 | $3.92 | 282,700 | — | — |
| 2022-11-21 | $3.89 | $3.89 | 109,900 | — | — |
| 2022-11-18 | $3.88 | $3.88 | 64,000 | — | — |
| 2022-11-17 | $3.66 | $3.66 | 56,400 | — | — |
| 2022-11-16 | $3.70 | $3.70 | 43,100 | — | — |
| 2022-11-15 | $3.97 | $3.97 | 72,500 | — | — |
| 2022-11-14 | $3.78 | $3.78 | 87,100 | — | — |
| 2022-11-11 | $4.01 | $4.01 | 34,000 | — | — |
| 2022-11-10 | $3.98 | $3.98 | 215,200 | — | — |
| 2022-11-09 | $3.87 | $3.87 | 198,700 | — | — |
| 2022-11-08 | $3.90 | $3.90 | 150,500 | — | — |
| 2022-11-07 | $3.81 | $3.81 | 91,300 | — | — |
| 2022-11-04 | $3.75 | $3.75 | 42,100 | — | — |
| 2022-11-03 | $3.99 | $3.99 | 322,000 | — | — |
| 2022-11-02 | $3.37 | $3.37 | 204,500 | — | — |
| 2022-11-01 | $3.72 | $3.72 | 62,300 | — | — |
| 2022-10-31 | $3.75 | $3.75 | 57,200 | — | — |
| 2022-10-28 | $3.85 | $3.85 | 190,100 | — | — |
| 2022-10-27 | $3.59 | $3.59 | 94,500 | — | — |
| 2022-10-26 | $3.53 | $3.53 | 48,200 | — | — |
| 2022-10-25 | $3.43 | $3.43 | 148,300 | — | — |
| 2022-10-24 | $3.32 | $3.32 | 58,300 | — | — |
| 2022-10-21 | $3.28 | $3.28 | 229,500 | — | — |
| 2022-10-20 | $3.40 | $3.40 | 81,000 | — | — |
| 2022-10-19 | $3.52 | $3.52 | 36,500 | — | — |
| 2022-10-18 | $3.56 | $3.56 | 141,600 | — | — |
| 2022-10-17 | $3.67 | $3.67 | 97,000 | — | — |
| 2022-10-14 | $3.59 | $3.59 | 212,000 | — | — |
| 2022-10-13 | $3.89 | $3.89 | 114,000 | — | — |
| 2022-10-12 | $3.94 | $3.94 | 74,100 | — | — |
| 2022-10-11 | $3.99 | $3.99 | 52,000 | — | — |
| 2022-10-10 | $4.02 | $4.02 | 105,300 | — | — |
| 2022-10-07 | $4.25 | $4.25 | 77,500 | — | — |
| 2022-10-06 | $4.28 | $4.28 | 121,100 | — | — |
| 2022-10-05 | $4.48 | $4.48 | 104,600 | — | — |
| 2022-10-04 | $4.46 | $4.46 | 70,200 | — | — |
| 2022-10-03 | $4.36 | $4.36 | 103,100 | — | — |
| 2022-09-30 | $4.19 | $4.19 | 169,600 | — | — |
| 2022-09-29 | $4.19 | $4.19 | 188,000 | — | — |
| 2022-09-28 | $3.99 | $3.99 | 68,600 | — | — |
| 2022-09-27 | $3.77 | $3.77 | 133,400 | — | — |
| 2022-09-26 | $3.83 | $3.83 | 83,400 | — | — |
| 2022-09-23 | $3.93 | $3.93 | 112,800 | — | — |
| 2022-09-22 | $4.26 | $4.26 | 120,700 | — | — |
| 2022-09-21 | $4.40 | $4.40 | 102,100 | — | — |
| 2022-09-20 | $4.41 | $4.41 | 205,800 | — | — |
| 2022-09-19 | $4.33 | $4.33 | 69,300 | — | — |
| 2022-09-16 | $4.27 | $4.27 | 153,800 | — | — |
| 2022-09-15 | $4.29 | $4.29 | 86,500 | — | — |
| 2022-09-14 | $4.24 | $4.24 | 77,800 | — | — |
| 2022-09-13 | $4.28 | $4.28 | 168,100 | — | — |
| 2022-09-12 | $4.40 | $4.40 | 121,700 | — | — |
| 2022-09-09 | $4.32 | $4.32 | 213,100 | — | — |
| 2022-09-08 | $4.37 | $4.37 | 188,200 | — | — |
| 2022-09-07 | $4.28 | $4.28 | 47,300 | — | — |
| 2022-09-06 | $4.24 | $4.24 | 268,600 | — | — |
| 2022-09-02 | $3.91 | $3.91 | 155,000 | — | — |
| 2022-09-01 | $3.79 | $3.79 | 240,400 | — | — |
| 2022-08-31 | $3.85 | $3.85 | 274,300 | — | — |
| 2022-08-30 | $4.26 | $4.26 | 286,900 | — | — |
| 2022-08-29 | $4.35 | $4.35 | 204,000 | — | — |
| 2022-08-26 | $4.38 | $4.38 | 184,000 | — | — |
| 2022-08-25 | $4.46 | $4.46 | 179,100 | — | — |
| 2022-08-24 | $4.41 | $4.41 | 137,900 | — | — |
| 2022-08-23 | $4.45 | $4.45 | 188,800 | — | — |
| 2022-08-22 | $4.09 | $4.09 | 81,000 | — | — |
| 2022-08-19 | $4.24 | $4.24 | 104,300 | — | — |
| 2022-08-18 | $4.59 | $4.59 | 539,900 | — | — |
| 2022-08-17 | $4.29 | $4.29 | 1,388,200 | — | — |
| 2022-08-16 | $3.90 | $3.90 | 186,900 | — | — |
| 2022-08-15 | $3.79 | $3.79 | 99,000 | — | — |
| 2022-08-12 | $3.77 | $3.77 | 65,700 | — | — |
| 2022-08-11 | $3.80 | $3.80 | 81,600 | — | — |
| 2022-08-10 | $3.80 | $3.80 | 200,100 | — | — |
| 2022-08-09 | $3.80 | $3.80 | 69,200 | — | — |
| 2022-08-08 | $3.87 | $3.87 | 79,000 | — | — |
| 2022-08-05 | $3.96 | $3.96 | 50,200 | — | — |
| 2022-08-04 | $3.85 | $3.85 | 58,600 | — | — |
| 2022-08-03 | $3.91 | $3.91 | 128,000 | — | — |
| 2022-08-02 | $3.79 | $3.79 | 60,100 | — | — |
| 2022-08-01 | $3.66 | $3.66 | 53,300 | — | — |
| 2022-07-29 | $3.60 | $3.60 | 57,700 | — | — |
| 2022-07-28 | $3.50 | $3.50 | 71,300 | — | — |
| 2022-07-27 | $3.74 | $3.74 | 55,800 | — | — |
| 2022-07-26 | $3.63 | $3.63 | 49,500 | — | — |
| 2022-07-25 | $3.59 | $3.59 | 39,800 | — | — |
| 2022-07-22 | $3.55 | $3.55 | 52,900 | — | — |
| 2022-07-21 | $3.83 | $3.83 | 110,900 | — | — |
| 2022-07-20 | $3.91 | $3.91 | 49,700 | — | — |
| 2022-07-19 | $3.85 | $3.85 | 34,400 | — | — |
| 2022-07-18 | $3.85 | $3.85 | 41,700 | — | — |
| 2022-07-15 | $3.85 | $3.85 | 37,900 | — | — |
| 2022-07-14 | $3.86 | $3.86 | 33,300 | — | — |
| 2022-07-13 | $3.97 | $3.97 | 192,900 | — | — |
| 2022-07-12 | $3.93 | $3.93 | 39,400 | — | — |
| 2022-07-11 | $3.97 | $3.97 | 76,600 | — | — |
| 2022-07-08 | $4.00 | $4.00 | 173,900 | — | — |
| 2022-07-07 | $3.77 | $3.77 | 252,400 | — | — |
| 2022-07-06 | $3.53 | $3.53 | 55,200 | — | — |
| 2022-07-05 | $3.58 | $3.58 | 57,900 | — | — |
| 2022-07-01 | $3.45 | $3.45 | 25,300 | — | — |
| 2022-06-30 | $3.48 | $3.48 | 58,700 | — | — |
| 2022-06-29 | $3.55 | $3.55 | 67,700 | — | — |
| 2022-06-28 | $3.64 | $3.64 | 187,900 | — | — |
| 2022-06-27 | $3.57 | $3.57 | 128,100 | — | — |
| 2022-06-24 | $3.38 | $3.38 | 58,100 | — | — |
| 2022-06-23 | $3.25 | $3.25 | 184,000 | — | — |
| 2022-06-22 | $3.48 | $3.48 | 93,000 | — | — |
| 2022-06-21 | $3.32 | $3.32 | 123,500 | — | — |
| 2022-06-17 | $3.16 | $3.16 | 126,300 | — | — |
| 2022-06-16 | $3.14 | $3.14 | 89,500 | — | — |
| 2022-06-15 | $3.21 | $3.21 | 52,000 | — | — |
| 2022-06-14 | $3.04 | $3.04 | 60,600 | — | — |
| 2022-06-13 | $2.90 | $2.90 | 175,600 | — | — |
| 2022-06-10 | $3.19 | $3.19 | 93,400 | — | — |
| 2022-06-09 | $3.32 | $3.32 | 409,900 | — | — |
| 2022-06-08 | $3.21 | $3.21 | 27,700 | — | — |
| 2022-06-07 | $3.25 | $3.25 | 50,900 | — | — |
| 2022-06-06 | $3.25 | $3.25 | 80,800 | — | — |
| 2022-06-03 | $3.29 | $3.29 | 84,100 | — | — |
| 2022-06-02 | $3.07 | $3.07 | 189,700 | — | — |
| 2022-06-01 | $2.78 | $2.78 | 86,900 | — | — |
| 2022-05-31 | $2.75 | $2.75 | 242,400 | — | — |
| 2022-05-27 | $2.81 | $2.81 | 121,800 | — | — |
| 2022-05-26 | $2.82 | $2.82 | 142,900 | — | — |
| 2022-05-25 | $2.78 | $2.78 | 71,200 | — | — |
| 2022-05-24 | $2.83 | $2.83 | 97,100 | — | — |
| 2022-05-23 | $2.99 | $2.99 | 118,800 | — | — |
| 2022-05-20 | $2.96 | $2.96 | 152,100 | — | — |
| 2022-05-19 | $2.75 | $2.75 | 265,000 | — | — |
| 2022-05-18 | $2.90 | $2.90 | 255,300 | — | — |
| 2022-05-17 | $3.25 | $3.25 | 282,100 | — | — |
| 2022-05-16 | $3.71 | $3.71 | 132,900 | — | — |
| 2022-05-13 | $3.80 | $3.80 | 99,500 | — | — |
| 2022-05-12 | $3.23 | $3.23 | 38,700 | — | — |
| 2022-05-11 | $3.15 | $3.15 | 37,000 | — | — |
| 2022-05-10 | $3.32 | $3.32 | 59,100 | — | — |
| 2022-05-09 | $3.18 | $3.18 | 87,900 | — | — |
| 2022-05-06 | $3.35 | $3.35 | 27,500 | — | — |
| 2022-05-05 | $3.56 | $3.56 | 12,800 | — | — |
| 2022-05-04 | $3.53 | $3.53 | 20,800 | — | — |
| 2022-05-03 | $3.48 | $3.48 | 57,800 | — | — |
| 2022-05-02 | $3.59 | $3.59 | 111,400 | — | — |
| 2022-04-29 | $3.81 | $3.81 | 11,300 | — | — |
| 2022-04-28 | $3.75 | $3.75 | 164,300 | — | — |
| 2022-04-27 | $3.68 | $3.68 | 26,900 | — | — |
| 2022-04-26 | $3.78 | $3.78 | 45,000 | — | — |
| 2022-04-25 | $3.95 | $3.95 | 8,000 | — | — |
| 2022-04-22 | $4.04 | $4.04 | 93,600 | — | — |
| 2022-04-21 | $4.15 | $4.15 | 53,300 | — | — |
| 2022-04-20 | $4.04 | $4.04 | 48,900 | — | — |
| 2022-04-19 | $4.01 | $4.01 | 307,000 | — | — |
| 2022-04-18 | $4.38 | $4.38 | 101,900 | — | — |
| 2022-04-14 | $4.79 | $4.79 | 6,800 | — | — |
| 2022-04-13 | $4.88 | $4.88 | 50,300 | — | — |
| 2022-04-12 | $4.95 | $4.95 | 19,100 | — | — |
| 2022-04-11 | $5.05 | $5.05 | 19,200 | — | — |
| 2022-04-08 | $5.10 | $5.10 | 16,500 | — | — |
| 2022-04-07 | $5.18 | $5.18 | 40,200 | — | — |
| 2022-04-06 | $5.09 | $5.09 | 18,300 | — | — |
| 2022-04-05 | $5.20 | $5.20 | 35,900 | — | — |
| 2022-04-04 | $5.15 | $5.15 | 102,700 | — | — |
| 2022-04-01 | $5.10 | $5.10 | 77,600 | — | — |
| 2022-03-31 | $5.26 | $5.26 | 96,800 | — | — |
| 2022-03-30 | $5.60 | $5.60 | 70,800 | — | — |
| 2022-03-29 | $5.95 | $5.95 | 83,900 | — | — |
| 2022-03-28 | $6.10 | $6.10 | 265,200 | — | — |
| 2022-03-25 | $6.93 | $6.93 | 14,500 | — | — |
| 2022-03-24 | $6.55 | $6.55 | 11,000 | — | — |
| 2022-03-23 | $6.23 | $6.23 | 14,500 | — | — |
| 2022-03-22 | $6.24 | $6.24 | 53,200 | — | — |
| 2022-03-21 | $6.45 | $6.45 | 32,900 | — | — |
| 2022-03-18 | $6.61 | $6.61 | 33,500 | — | — |
| 2022-03-17 | $5.94 | $5.94 | 33,500 | — | — |
| 2022-03-16 | $5.88 | $5.88 | 37,500 | — | — |
| 2022-03-15 | $5.72 | $5.72 | 9,800 | — | — |
| 2022-03-14 | $5.71 | $5.71 | 16,800 | — | — |
| 2022-03-11 | $5.58 | $5.58 | 27,000 | — | — |
| 2022-03-10 | $5.83 | $5.83 | 11,400 | — | — |
| 2022-03-09 | $5.67 | $5.67 | 12,100 | — | — |
| 2022-03-08 | $5.74 | $5.74 | 21,800 | — | — |
| 2022-03-07 | $5.60 | $5.60 | 21,300 | — | — |
| 2022-03-04 | $5.65 | $5.65 | 24,400 | — | — |
| 2022-03-03 | $6.07 | $6.07 | 12,000 | — | — |
| 2022-03-02 | $6.09 | $6.09 | 48,700 | — | — |
| 2022-03-01 | $6.41 | $6.41 | 15,600 | — | — |
| 2022-02-28 | $6.41 | $6.41 | 20,700 | — | — |
| 2022-02-25 | $6.38 | $6.38 | 12,300 | — | — |
| 2022-02-24 | $6.25 | $6.25 | 20,500 | — | — |
| 2022-02-23 | $6.47 | $6.47 | 9,500 | — | — |
| 2022-02-22 | $6.51 | $6.51 | 20,900 | — | — |
| 2022-02-18 | $6.36 | $6.36 | 8,900 | — | — |
| 2022-02-17 | $6.75 | $6.75 | 18,900 | — | — |
| 2022-02-16 | $6.96 | $6.96 | 11,900 | — | — |
| 2022-02-15 | $7.00 | $7.00 | 23,800 | — | — |
| 2022-02-14 | $7.15 | $7.15 | 30,100 | — | — |
| 2022-02-11 | $6.84 | $6.84 | 29,300 | — | — |
| 2022-02-10 | $7.26 | $7.26 | 39,800 | — | — |
| 2022-02-09 | $7.16 | $7.16 | 54,600 | — | — |
| 2022-02-08 | $7.39 | $7.39 | 26,900 | — | — |
| 2022-02-07 | $6.75 | $6.75 | 33,100 | — | — |
| 2022-02-04 | $6.39 | $6.39 | 17,500 | — | — |
| 2022-02-03 | $6.18 | $6.18 | 37,900 | — | — |
| 2022-02-02 | $6.15 | $6.15 | 26,100 | — | — |
| 2022-02-01 | $6.34 | $6.34 | 10,900 | — | — |
| 2022-01-31 | $6.38 | $6.38 | 42,100 | — | — |
| 2022-01-28 | $5.97 | $5.97 | 18,500 | — | — |
| 2022-01-27 | $5.73 | $5.73 | 102,500 | — | — |
| 2022-01-26 | $5.77 | $5.77 | 25,700 | — | — |
| 2022-01-25 | $5.95 | $5.95 | 25,200 | — | — |
| 2022-01-24 | $5.91 | $5.91 | 44,900 | — | — |
| 2022-01-21 | $6.12 | $6.12 | 42,900 | — | — |
| 2022-01-20 | $6.43 | $6.43 | 23,700 | — | — |
| 2022-01-19 | $6.57 | $6.57 | 26,000 | — | — |
| 2022-01-18 | $6.68 | $6.68 | 25,100 | — | — |
| 2022-01-14 | $6.80 | $6.80 | 29,100 | — | — |
| 2022-01-13 | $6.62 | $6.62 | 111,400 | — | — |
| 2022-01-12 | $7.05 | $7.05 | 16,600 | — | — |
| 2022-01-11 | $7.18 | $7.18 | 19,400 | — | — |
| 2022-01-10 | $6.90 | $6.90 | 34,100 | — | — |
| 2022-01-07 | $6.90 | $6.90 | 52,300 | — | — |
| 2022-01-06 | $7.19 | $7.19 | 34,900 | — | — |
| 2022-01-05 | $7.36 | $7.36 | 63,800 | — | — |
| 2022-01-04 | $7.60 | $7.60 | 16,700 | — | — |
| 2022-01-03 | $7.46 | $7.46 | 32,000 | — | — |