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
- 2010-10-21 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 | $4.53 | $4.53 | 380,400 | — | — |
| 2022-12-29 | $4.38 | $4.38 | 302,300 | — | — |
| 2022-12-28 | $4.06 | $4.06 | 393,500 | — | — |
| 2022-12-27 | $4.15 | $4.15 | 171,800 | — | — |
| 2022-12-23 | $4.13 | $4.13 | 171,100 | — | — |
| 2022-12-22 | $4.17 | $4.17 | 278,300 | — | — |
| 2022-12-21 | $4.30 | $4.30 | 462,000 | — | — |
| 2022-12-20 | $4.45 | $4.45 | 133,000 | — | — |
| 2022-12-19 | $4.53 | $4.53 | 218,700 | — | — |
| 2022-12-16 | $4.64 | $4.64 | 572,300 | — | — |
| 2022-12-15 | $4.59 | $4.59 | 314,200 | — | — |
| 2022-12-14 | $4.79 | $4.79 | 254,000 | — | — |
| 2022-12-13 | $4.94 | $4.94 | 320,000 | — | — |
| 2022-12-12 | $4.81 | $4.81 | 248,600 | — | — |
| 2022-12-09 | $4.69 | $4.69 | 476,800 | — | — |
| 2022-12-08 | $4.60 | $4.60 | 529,600 | — | — |
| 2022-12-07 | $4.65 | $4.65 | 839,900 | — | — |
| 2022-12-06 | $4.02 | $4.02 | 517,400 | — | — |
| 2022-12-05 | $4.01 | $4.01 | 181,400 | — | — |
| 2022-12-02 | $3.99 | $3.99 | 162,100 | — | — |
| 2022-12-01 | $3.79 | $3.79 | 181,700 | — | — |
| 2022-11-30 | $3.80 | $3.80 | 269,900 | — | — |
| 2022-11-29 | $3.58 | $3.58 | 212,000 | — | — |
| 2022-11-28 | $3.58 | $3.58 | 264,500 | — | — |
| 2022-11-25 | $3.81 | $3.81 | 88,200 | — | — |
| 2022-11-23 | $3.82 | $3.82 | 162,300 | — | — |
| 2022-11-22 | $3.62 | $3.62 | 301,400 | — | — |
| 2022-11-21 | $3.52 | $3.52 | 133,800 | — | — |
| 2022-11-18 | $3.54 | $3.54 | 114,300 | — | — |
| 2022-11-17 | $3.57 | $3.57 | 170,400 | — | — |
| 2022-11-16 | $3.51 | $3.51 | 307,200 | — | — |
| 2022-11-15 | $3.62 | $3.62 | 191,500 | — | — |
| 2022-11-14 | $3.59 | $3.59 | 199,400 | — | — |
| 2022-11-11 | $3.67 | $3.67 | 217,400 | — | — |
| 2022-11-10 | $3.48 | $3.48 | 246,600 | — | — |
| 2022-11-09 | $3.16 | $3.16 | 216,500 | — | — |
| 2022-11-08 | $3.29 | $3.29 | 189,100 | — | — |
| 2022-11-07 | $3.31 | $3.31 | 173,500 | — | — |
| 2022-11-04 | $3.31 | $3.31 | 173,300 | — | — |
| 2022-11-03 | $3.19 | $3.19 | 118,700 | — | — |
| 2022-11-02 | $3.15 | $3.15 | 122,400 | — | — |
| 2022-11-01 | $3.28 | $3.28 | 111,300 | — | — |
| 2022-10-31 | $3.25 | $3.25 | 252,100 | — | — |
| 2022-10-28 | $3.19 | $3.19 | 172,400 | — | — |
| 2022-10-27 | $3.08 | $3.08 | 231,900 | — | — |
| 2022-10-26 | $3.16 | $3.16 | 194,000 | — | — |
| 2022-10-25 | $3.23 | $3.23 | 304,400 | — | — |
| 2022-10-24 | $3.00 | $3.00 | 185,700 | — | — |
| 2022-10-21 | $3.03 | $3.03 | 321,800 | — | — |
| 2022-10-20 | $2.96 | $2.96 | 243,300 | — | — |
| 2022-10-19 | $3.02 | $3.02 | 235,200 | — | — |
| 2022-10-18 | $3.05 | $3.05 | 242,500 | — | — |
| 2022-10-17 | $2.97 | $2.97 | 180,000 | — | — |
| 2022-10-14 | $2.96 | $2.96 | 118,700 | — | — |
| 2022-10-13 | $3.02 | $3.02 | 279,500 | — | — |
| 2022-10-12 | $2.96 | $2.96 | 194,500 | — | — |
| 2022-10-11 | $3.00 | $3.00 | 157,000 | — | — |
| 2022-10-10 | $3.04 | $3.04 | 303,200 | — | — |
| 2022-10-07 | $3.02 | $3.02 | 318,700 | — | — |
| 2022-10-06 | $3.14 | $3.14 | 289,700 | — | — |
| 2022-10-05 | $3.19 | $3.19 | 341,700 | — | — |
| 2022-10-04 | $3.25 | $3.25 | 371,600 | — | — |
| 2022-10-03 | $3.02 | $3.02 | 352,800 | — | — |
| 2022-09-30 | $3.01 | $3.01 | 500,900 | — | — |
| 2022-09-29 | $2.98 | $2.98 | 244,800 | — | — |
| 2022-09-28 | $3.01 | $3.01 | 203,600 | — | — |
| 2022-09-27 | $2.95 | $2.95 | 218,000 | — | — |
| 2022-09-26 | $2.91 | $2.91 | 493,100 | — | — |
| 2022-09-23 | $3.04 | $3.04 | 288,300 | — | — |
| 2022-09-22 | $3.15 | $3.15 | 395,500 | — | — |
| 2022-09-21 | $3.15 | $3.15 | 317,700 | — | — |
| 2022-09-20 | $3.24 | $3.24 | 387,500 | — | — |
| 2022-09-19 | $3.37 | $3.37 | 221,200 | — | — |
| 2022-09-16 | $3.33 | $3.33 | 675,900 | — | — |
| 2022-09-15 | $3.35 | $3.35 | 387,400 | — | — |
| 2022-09-14 | $3.31 | $3.31 | 372,500 | — | — |
| 2022-09-13 | $3.41 | $3.41 | 337,700 | — | — |
| 2022-09-12 | $3.57 | $3.57 | 235,200 | — | — |
| 2022-09-09 | $3.52 | $3.52 | 382,700 | — | — |
| 2022-09-08 | $3.41 | $3.41 | 455,900 | — | — |
| 2022-09-07 | $3.44 | $3.44 | 518,500 | — | — |
| 2022-09-06 | $3.44 | $3.44 | 468,500 | — | — |
| 2022-09-02 | $3.49 | $3.49 | 618,600 | — | — |
| 2022-09-01 | $3.64 | $3.64 | 1,053,900 | — | — |
| 2022-08-31 | $3.96 | $3.96 | 861,100 | — | — |
| 2022-08-30 | $4.45 | $4.45 | 281,900 | — | — |
| 2022-08-29 | $4.45 | $4.45 | 174,200 | — | — |
| 2022-08-26 | $4.53 | $4.53 | 219,900 | — | — |
| 2022-08-25 | $4.77 | $4.77 | 207,200 | — | — |
| 2022-08-24 | $4.65 | $4.65 | 273,900 | — | — |
| 2022-08-23 | $4.45 | $4.45 | 138,200 | — | — |
| 2022-08-22 | $4.52 | $4.52 | 164,700 | — | — |
| 2022-08-19 | $4.64 | $4.64 | 182,000 | — | — |
| 2022-08-18 | $4.81 | $4.81 | 113,700 | — | — |
| 2022-08-17 | $4.78 | $4.78 | 183,500 | — | — |
| 2022-08-16 | $4.83 | $4.83 | 497,400 | — | — |
| 2022-08-15 | $4.59 | $4.59 | 177,200 | — | — |
| 2022-08-12 | $4.61 | $4.61 | 171,700 | — | — |
| 2022-08-11 | $4.58 | $4.58 | 192,600 | — | — |
| 2022-08-10 | $4.60 | $4.60 | 292,600 | — | — |
| 2022-08-09 | $4.24 | $4.24 | 248,200 | — | — |
| 2022-08-08 | $4.37 | $4.37 | 341,400 | — | — |
| 2022-08-05 | $4.15 | $4.15 | 224,000 | — | — |
| 2022-08-04 | $4.22 | $4.22 | 270,400 | — | — |
| 2022-08-03 | $4.15 | $4.15 | 252,400 | — | — |
| 2022-08-02 | $4.13 | $4.13 | 208,600 | — | — |
| 2022-08-01 | $4.22 | $4.22 | 395,100 | — | — |
| 2022-07-29 | $4.19 | $4.19 | 289,500 | — | — |
| 2022-07-28 | $4.26 | $4.26 | 582,000 | — | — |
| 2022-07-27 | $4.20 | $4.20 | 430,600 | — | — |
| 2022-07-26 | $4.22 | $4.22 | 266,800 | — | — |
| 2022-07-25 | $4.43 | $4.43 | 241,400 | — | — |
| 2022-07-22 | $4.32 | $4.32 | 274,200 | — | — |
| 2022-07-21 | $4.55 | $4.55 | 324,300 | — | — |
| 2022-07-20 | $4.53 | $4.53 | 335,000 | — | — |
| 2022-07-19 | $4.49 | $4.49 | 389,300 | — | — |
| 2022-07-18 | $4.30 | $4.30 | 850,500 | — | — |
| 2022-07-15 | $4.34 | $4.34 | 333,400 | — | — |
| 2022-07-14 | $4.33 | $4.33 | 458,300 | — | — |
| 2022-07-13 | $4.21 | $4.21 | 529,100 | — | — |
| 2022-07-12 | $4.06 | $4.06 | 275,400 | — | — |
| 2022-07-11 | $4.13 | $4.13 | 415,500 | — | — |
| 2022-07-08 | $4.35 | $4.35 | 399,100 | — | — |
| 2022-07-07 | $4.39 | $4.39 | 460,500 | — | — |
| 2022-07-06 | $4.34 | $4.34 | 316,700 | — | — |
| 2022-07-05 | $4.34 | $4.34 | 446,900 | — | — |
| 2022-07-01 | $4.38 | $4.38 | 448,900 | — | — |
| 2022-06-30 | $4.34 | $4.34 | 604,100 | — | — |
| 2022-06-29 | $4.53 | $4.53 | 524,800 | — | — |
| 2022-06-28 | $4.68 | $4.68 | 443,800 | — | — |
| 2022-06-27 | $4.84 | $4.84 | 397,500 | — | — |
| 2022-06-24 | $4.88 | $4.88 | 3,577,800 | — | — |
| 2022-06-23 | $4.77 | $4.77 | 682,400 | — | — |
| 2022-06-22 | $4.63 | $4.63 | 490,000 | — | — |
| 2022-06-21 | $4.67 | $4.67 | 1,018,100 | — | — |
| 2022-06-17 | $4.65 | $4.65 | 5,830,000 | — | — |
| 2022-06-16 | $4.67 | $4.67 | 1,405,900 | — | — |
| 2022-06-15 | $4.76 | $4.76 | 925,000 | — | — |
| 2022-06-14 | $4.84 | $4.84 | 806,600 | — | — |
| 2022-06-13 | $4.86 | $4.86 | 1,112,800 | — | — |
| 2022-06-10 | $5.34 | $5.34 | 876,200 | — | — |
| 2022-06-09 | $5.77 | $5.77 | 685,100 | — | — |
| 2022-06-08 | $5.73 | $5.73 | 1,117,100 | — | — |
| 2022-06-07 | $6.27 | $6.27 | 953,700 | — | — |
| 2022-06-06 | $6.09 | $6.09 | 1,377,800 | — | — |
| 2022-06-03 | $6.74 | $6.74 | 266,100 | — | — |
| 2022-06-02 | $6.85 | $6.85 | 242,700 | — | — |
| 2022-06-01 | $6.51 | $6.51 | 267,600 | — | — |
| 2022-05-31 | $6.81 | $6.81 | 218,300 | — | — |
| 2022-05-27 | $6.56 | $6.56 | 219,900 | — | — |
| 2022-05-26 | $6.55 | $6.55 | 559,900 | — | — |
| 2022-05-25 | $5.95 | $5.95 | 646,000 | — | — |
| 2022-05-24 | $5.85 | $5.85 | 401,800 | — | — |
| 2022-05-23 | $6.16 | $6.16 | 336,800 | — | — |
| 2022-05-20 | $5.97 | $5.97 | 586,100 | — | — |
| 2022-05-19 | $6.06 | $6.06 | 306,100 | — | — |
| 2022-05-18 | $6.40 | $6.40 | 288,400 | — | — |
| 2022-05-17 | $6.62 | $6.62 | 275,000 | — | — |
| 2022-05-16 | $6.41 | $6.41 | 272,700 | — | — |
| 2022-05-13 | $6.63 | $6.63 | 304,800 | — | — |
| 2022-05-12 | $6.39 | $6.39 | 457,600 | — | — |
| 2022-05-11 | $6.13 | $6.13 | 353,100 | — | — |
| 2022-05-10 | $6.32 | $6.32 | 313,300 | — | — |
| 2022-05-09 | $6.19 | $6.19 | 323,300 | — | — |
| 2022-05-06 | $6.14 | $6.14 | 415,500 | — | — |
| 2022-05-05 | $6.28 | $6.28 | 296,000 | — | — |
| 2022-05-04 | $6.29 | $6.29 | 658,800 | — | — |
| 2022-05-03 | $6.20 | $6.20 | 290,800 | — | — |
| 2022-05-02 | $6.24 | $6.24 | 366,000 | — | — |
| 2022-04-29 | $6.15 | $6.15 | 221,900 | — | — |
| 2022-04-28 | $6.41 | $6.41 | 224,500 | — | — |
| 2022-04-27 | $6.32 | $6.32 | 241,500 | — | — |
| 2022-04-26 | $6.39 | $6.39 | 321,700 | — | — |
| 2022-04-25 | $6.63 | $6.63 | 244,700 | — | — |
| 2022-04-22 | $6.67 | $6.67 | 199,700 | — | — |
| 2022-04-21 | $6.74 | $6.74 | 233,400 | — | — |
| 2022-04-20 | $6.92 | $6.92 | 239,600 | — | — |
| 2022-04-19 | $6.92 | $6.92 | 291,600 | — | — |
| 2022-04-18 | $6.75 | $6.75 | 247,300 | — | — |
| 2022-04-14 | $6.88 | $6.88 | 211,000 | — | — |
| 2022-04-13 | $6.94 | $6.94 | 364,200 | — | — |
| 2022-04-12 | $6.78 | $6.78 | 224,800 | — | — |
| 2022-04-11 | $6.74 | $6.74 | 265,500 | — | — |
| 2022-04-08 | $6.85 | $6.85 | 208,300 | — | — |
| 2022-04-07 | $6.81 | $6.81 | 251,900 | — | — |
| 2022-04-06 | $6.83 | $6.83 | 294,500 | — | — |
| 2022-04-05 | $7.26 | $7.26 | 206,200 | — | — |
| 2022-04-04 | $7.54 | $7.54 | 137,000 | — | — |
| 2022-04-01 | $7.47 | $7.47 | 246,400 | — | — |
| 2022-03-31 | $7.67 | $7.67 | 166,300 | — | — |
| 2022-03-30 | $7.77 | $7.77 | 278,600 | — | — |
| 2022-03-29 | $8.07 | $8.07 | 329,500 | — | — |
| 2022-03-28 | $7.84 | $7.84 | 202,100 | — | — |
| 2022-03-25 | $7.76 | $7.76 | 217,200 | — | — |
| 2022-03-24 | $7.78 | $7.78 | 204,200 | — | — |
| 2022-03-23 | $7.88 | $7.88 | 209,700 | — | — |
| 2022-03-22 | $8.08 | $8.08 | 187,100 | — | — |
| 2022-03-21 | $8.16 | $8.16 | 295,000 | — | — |
| 2022-03-18 | $8.27 | $8.27 | 496,500 | — | — |
| 2022-03-17 | $8.17 | $8.17 | 209,700 | — | — |
| 2022-03-16 | $7.95 | $7.95 | 277,200 | — | — |
| 2022-03-15 | $7.69 | $7.69 | 363,500 | — | — |
| 2022-03-14 | $7.33 | $7.33 | 247,400 | — | — |
| 2022-03-11 | $7.05 | $7.05 | 359,200 | — | — |
| 2022-03-10 | $7.23 | $7.23 | 325,300 | — | — |
| 2022-03-09 | $7.07 | $7.07 | 497,400 | — | — |
| 2022-03-08 | $6.79 | $6.79 | 207,700 | — | — |
| 2022-03-07 | $6.85 | $6.85 | 419,400 | — | — |
| 2022-03-04 | $7.16 | $7.16 | 343,700 | — | — |
| 2022-03-03 | $7.45 | $7.45 | 615,000 | — | — |
| 2022-03-02 | $7.59 | $7.59 | 358,200 | — | — |
| 2022-03-01 | $7.22 | $7.22 | 319,200 | — | — |
| 2022-02-28 | $7.56 | $7.56 | 267,100 | — | — |
| 2022-02-25 | $7.75 | $7.75 | 230,100 | — | — |
| 2022-02-24 | $7.74 | $7.74 | 205,100 | — | — |
| 2022-02-23 | $7.58 | $7.58 | 181,500 | — | — |
| 2022-02-22 | $7.70 | $7.70 | 279,200 | — | — |
| 2022-02-18 | $7.80 | $7.80 | 179,700 | — | — |
| 2022-02-17 | $7.87 | $7.87 | 139,800 | — | — |
| 2022-02-16 | $8.22 | $8.22 | 134,200 | — | — |
| 2022-02-15 | $8.13 | $8.13 | 127,700 | — | — |
| 2022-02-14 | $7.75 | $7.75 | 200,700 | — | — |
| 2022-02-11 | $7.84 | $7.84 | 192,700 | — | — |
| 2022-02-10 | $8.05 | $8.05 | 277,600 | — | — |
| 2022-02-09 | $8.21 | $8.21 | 157,100 | — | — |
| 2022-02-08 | $8.25 | $8.25 | 175,100 | — | — |
| 2022-02-07 | $8.04 | $8.04 | 142,200 | — | — |
| 2022-02-04 | $8.08 | $8.08 | 162,100 | — | — |
| 2022-02-03 | $8.21 | $8.21 | 172,000 | — | — |
| 2022-02-02 | $8.35 | $8.35 | 171,600 | — | — |
| 2022-02-01 | $8.39 | $8.39 | 166,400 | — | — |
| 2022-01-31 | $8.19 | $8.19 | 234,500 | — | — |
| 2022-01-28 | $7.91 | $7.91 | 161,000 | — | — |
| 2022-01-27 | $7.85 | $7.85 | 255,300 | — | — |
| 2022-01-26 | $7.98 | $7.98 | 182,700 | — | — |
| 2022-01-25 | $8.20 | $8.20 | 241,200 | — | — |
| 2022-01-24 | $8.19 | $8.19 | 338,200 | — | — |
| 2022-01-21 | $7.76 | $7.76 | 217,700 | — | — |
| 2022-01-20 | $7.83 | $7.83 | 266,700 | — | — |
| 2022-01-19 | $8.09 | $8.09 | 187,800 | — | — |
| 2022-01-18 | $8.16 | $8.16 | 195,500 | — | — |
| 2022-01-14 | $8.34 | $8.34 | 158,200 | — | — |
| 2022-01-13 | $8.44 | $8.44 | 179,800 | — | — |
| 2022-01-12 | $8.27 | $8.27 | 429,600 | — | — |
| 2022-01-11 | $8.09 | $8.09 | 278,300 | — | — |
| 2022-01-10 | $8.00 | $8.00 | 245,200 | — | — |
| 2022-01-07 | $8.30 | $8.30 | 224,800 | — | — |
| 2022-01-06 | $8.49 | $8.49 | 246,400 | — | — |
| 2022-01-05 | $8.53 | $8.53 | 157,800 | — | — |
| 2022-01-04 | $8.69 | $8.69 | 210,800 | — | — |
| 2022-01-03 | $8.59 | $8.59 | 186,500 | — | — |