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
- 2012-09-25 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 | $4.68 | $4.68 | 41,400 | — | — |
| 2022-12-29 | $4.37 | $4.37 | 25,000 | — | — |
| 2022-12-28 | $4.24 | $4.24 | 34,300 | — | — |
| 2022-12-27 | $4.18 | $4.18 | 25,300 | — | — |
| 2022-12-23 | $4.25 | $4.25 | 8,000 | — | — |
| 2022-12-22 | $4.28 | $4.28 | 37,900 | — | — |
| 2022-12-21 | $4.15 | $4.15 | 21,200 | — | — |
| 2022-12-20 | $4.23 | $4.23 | 8,600 | — | — |
| 2022-12-19 | $4.40 | $4.40 | 23,200 | — | — |
| 2022-12-16 | $4.15 | $4.15 | 11,300 | — | — |
| 2022-12-15 | $4.16 | $4.16 | 53,900 | — | — |
| 2022-12-14 | $4.18 | $4.18 | 15,600 | — | — |
| 2022-12-13 | $4.22 | $4.22 | 21,800 | — | — |
| 2022-12-12 | $4.22 | $4.22 | 23,700 | — | — |
| 2022-12-09 | $4.36 | $4.36 | 6,100 | — | — |
| 2022-12-08 | $4.42 | $4.42 | 17,600 | — | — |
| 2022-12-07 | $4.40 | $4.40 | 14,000 | — | — |
| 2022-12-06 | $4.49 | $4.49 | 32,700 | — | — |
| 2022-12-05 | $4.60 | $4.60 | 18,500 | — | — |
| 2022-12-02 | $4.72 | $4.72 | 3,100 | — | — |
| 2022-12-01 | $4.79 | $4.79 | 17,500 | — | — |
| 2022-11-30 | $4.74 | $4.74 | 15,900 | — | — |
| 2022-11-29 | $4.70 | $4.70 | 9,600 | — | — |
| 2022-11-28 | $4.74 | $4.74 | 1,600 | — | — |
| 2022-11-25 | $4.80 | $4.80 | 1,300 | — | — |
| 2022-11-23 | $4.77 | $4.77 | 6,000 | — | — |
| 2022-11-22 | $4.73 | $4.73 | 9,700 | — | — |
| 2022-11-21 | $4.73 | $4.73 | 9,400 | — | — |
| 2022-11-18 | $4.83 | $4.83 | 9,900 | — | — |
| 2022-11-17 | $4.69 | $4.69 | 26,100 | — | — |
| 2022-11-16 | $4.82 | $4.82 | 41,600 | — | — |
| 2022-11-15 | $4.70 | $4.70 | 88,000 | — | — |
| 2022-11-14 | $4.66 | $4.66 | 109,400 | — | — |
| 2022-11-11 | $4.82 | $4.82 | 23,200 | — | — |
| 2022-11-10 | $4.84 | $4.84 | 27,600 | — | — |
| 2022-11-09 | $4.80 | $4.80 | 33,800 | — | — |
| 2022-11-08 | $4.85 | $4.85 | 16,300 | — | — |
| 2022-11-07 | $4.94 | $4.94 | 16,400 | — | — |
| 2022-11-04 | $4.94 | $4.94 | 7,000 | — | — |
| 2022-11-03 | $4.87 | $4.87 | 15,000 | — | — |
| 2022-11-02 | $5.08 | $5.08 | 11,500 | — | — |
| 2022-11-01 | $5.00 | $5.00 | 27,000 | — | — |
| 2022-10-31 | $5.20 | $5.20 | 7,300 | — | — |
| 2022-10-28 | $5.10 | $5.10 | 5,500 | — | — |
| 2022-10-27 | $5.04 | $5.04 | 2,100 | — | — |
| 2022-10-26 | $5.02 | $5.02 | 6,300 | — | — |
| 2022-10-25 | $5.11 | $5.11 | 16,200 | — | — |
| 2022-10-24 | $5.14 | $5.14 | 14,300 | — | — |
| 2022-10-21 | $5.01 | $5.01 | 17,500 | — | — |
| 2022-10-20 | $5.05 | $5.05 | 9,500 | — | — |
| 2022-10-19 | $5.09 | $5.09 | 20,400 | — | — |
| 2022-10-18 | $4.99 | $4.99 | 2,400 | — | — |
| 2022-10-17 | $4.96 | $4.96 | 16,200 | — | — |
| 2022-10-14 | $5.02 | $5.02 | 9,800 | — | — |
| 2022-10-13 | $5.06 | $5.06 | 14,400 | — | — |
| 2022-10-12 | $5.27 | $5.27 | 12,900 | — | — |
| 2022-10-11 | $5.24 | $5.24 | 11,000 | — | — |
| 2022-10-10 | $5.48 | $5.48 | 8,100 | — | — |
| 2022-10-07 | $5.63 | $5.63 | 5,100 | — | — |
| 2022-10-06 | $5.84 | $5.84 | 19,400 | — | — |
| 2022-10-05 | $5.74 | $5.74 | 8,500 | — | — |
| 2022-10-04 | $5.83 | $5.83 | 12,300 | — | — |
| 2022-10-03 | $5.84 | $5.84 | 15,100 | — | — |
| 2022-09-30 | $5.41 | $5.41 | 21,100 | — | — |
| 2022-09-29 | $5.43 | $5.43 | 40,100 | — | — |
| 2022-09-28 | $5.60 | $5.60 | 12,300 | — | — |
| 2022-09-27 | $5.60 | $5.60 | 17,000 | — | — |
| 2022-09-26 | $5.76 | $5.76 | 11,600 | — | — |
| 2022-09-23 | $5.90 | $5.90 | 31,300 | — | — |
| 2022-09-22 | $5.97 | $5.97 | 53,800 | — | — |
| 2022-09-21 | $6.28 | $6.28 | 13,900 | — | — |
| 2022-09-20 | $6.37 | $6.37 | 18,700 | — | — |
| 2022-09-19 | $6.68 | $6.68 | 46,100 | — | — |
| 2022-09-16 | $6.47 | $6.47 | 69,800 | — | — |
| 2022-09-15 | $6.08 | $6.08 | 14,700 | — | — |
| 2022-09-14 | $6.09 | $6.09 | 30,200 | — | — |
| 2022-09-13 | $6.01 | $6.01 | 29,800 | — | — |
| 2022-09-12 | $6.12 | $6.12 | 31,400 | — | — |
| 2022-09-09 | $6.10 | $6.10 | 61,500 | — | — |
| 2022-09-08 | $6.04 | $6.04 | 19,200 | — | — |
| 2022-09-07 | $5.91 | $5.91 | 47,100 | — | — |
| 2022-09-06 | $5.89 | $5.89 | 36,000 | — | — |
| 2022-09-02 | $6.08 | $6.08 | 61,800 | — | — |
| 2022-09-01 | $5.72 | $5.72 | 181,400 | — | — |
| 2022-08-31 | $5.32 | $5.32 | 27,000 | — | — |
| 2022-08-30 | $5.16 | $5.16 | 38,600 | — | — |
| 2022-08-29 | $5.16 | $5.16 | 4,300 | — | — |
| 2022-08-26 | $5.23 | $5.23 | 10,300 | — | — |
| 2022-08-25 | $5.15 | $5.15 | 4,100 | — | — |
| 2022-08-24 | $5.19 | $5.19 | 12,300 | — | — |
| 2022-08-23 | $5.12 | $5.12 | 27,100 | — | — |
| 2022-08-22 | $5.32 | $5.32 | 61,500 | — | — |
| 2022-08-19 | $5.48 | $5.48 | 161,200 | — | — |
| 2022-08-18 | $5.13 | $5.13 | 41,000 | — | — |
| 2022-08-17 | $4.83 | $4.83 | 18,800 | — | — |
| 2022-08-16 | $4.90 | $4.90 | 16,200 | — | — |
| 2022-08-15 | $4.99 | $4.99 | 27,100 | — | — |
| 2022-08-12 | $5.08 | $5.08 | 29,900 | — | — |
| 2022-08-11 | $5.35 | $5.35 | 35,300 | — | — |
| 2022-08-10 | $5.05 | $5.05 | 8,400 | — | — |
| 2022-08-09 | $4.98 | $4.98 | 5,100 | — | — |
| 2022-08-08 | $5.04 | $5.04 | 5,400 | — | — |
| 2022-08-05 | $4.92 | $4.92 | 10,400 | — | — |
| 2022-08-04 | $4.87 | $4.87 | 35,500 | — | — |
| 2022-08-03 | $5.08 | $5.08 | 55,300 | — | — |
| 2022-08-02 | $5.22 | $5.22 | 38,900 | — | — |
| 2022-08-01 | $5.16 | $5.16 | 13,500 | — | — |
| 2022-07-29 | $5.14 | $5.14 | 22,100 | — | — |
| 2022-07-28 | $5.05 | $5.05 | 11,900 | — | — |
| 2022-07-27 | $4.93 | $4.93 | 9,300 | — | — |
| 2022-07-26 | $4.85 | $4.85 | 10,000 | — | — |
| 2022-07-25 | $4.79 | $4.79 | 6,800 | — | — |
| 2022-07-22 | $4.80 | $4.80 | 13,600 | — | — |
| 2022-07-21 | $4.79 | $4.79 | 8,900 | — | — |
| 2022-07-20 | $4.78 | $4.78 | 8,600 | — | — |
| 2022-07-19 | $4.80 | $4.80 | 12,100 | — | — |
| 2022-07-18 | $4.73 | $4.73 | 17,400 | — | — |
| 2022-07-15 | $4.71 | $4.71 | 12,500 | — | — |
| 2022-07-14 | $4.66 | $4.66 | 7,300 | — | — |
| 2022-07-13 | $4.76 | $4.76 | 22,100 | — | — |
| 2022-07-12 | $4.89 | $4.89 | 21,500 | — | — |
| 2022-07-11 | $5.00 | $5.00 | 6,400 | — | — |
| 2022-07-08 | $5.02 | $5.02 | 50,800 | — | — |
| 2022-07-07 | $4.91 | $4.91 | 15,300 | — | — |
| 2022-07-06 | $4.91 | $4.91 | 8,000 | — | — |
| 2022-07-05 | $4.95 | $4.95 | 47,600 | — | — |
| 2022-07-01 | $5.02 | $5.02 | 28,500 | — | — |
| 2022-06-30 | $4.92 | $4.92 | 100,200 | — | — |
| 2022-06-29 | $4.65 | $4.65 | 41,200 | — | — |
| 2022-06-28 | $4.62 | $4.62 | 37,500 | — | — |
| 2022-06-27 | $4.59 | $4.59 | 10,700 | — | — |
| 2022-06-24 | $4.76 | $4.76 | 22,200 | — | — |
| 2022-06-23 | $4.58 | $4.58 | 13,300 | — | — |
| 2022-06-22 | $4.61 | $4.61 | 13,100 | — | — |
| 2022-06-21 | $4.61 | $4.61 | 54,500 | — | — |
| 2022-06-17 | $4.76 | $4.76 | 15,100 | — | — |
| 2022-06-16 | $4.76 | $4.76 | 37,100 | — | — |
| 2022-06-15 | $4.70 | $4.70 | 32,100 | — | — |
| 2022-06-14 | $4.83 | $4.83 | 10,600 | — | — |
| 2022-06-13 | $4.92 | $4.92 | 18,700 | — | — |
| 2022-06-10 | $4.98 | $4.98 | 14,800 | — | — |
| 2022-06-09 | $4.94 | $4.94 | 17,800 | — | — |
| 2022-06-08 | $5.14 | $5.14 | 13,100 | — | — |
| 2022-06-07 | $5.21 | $5.21 | 9,700 | — | — |
| 2022-06-06 | $5.00 | $5.00 | 11,300 | — | — |
| 2022-06-03 | $4.96 | $4.96 | 19,500 | — | — |
| 2022-06-02 | $5.04 | $5.04 | 22,600 | — | — |
| 2022-06-01 | $4.92 | $4.92 | 32,000 | — | — |
| 2022-05-31 | $5.07 | $5.07 | 17,600 | — | — |
| 2022-05-27 | $5.15 | $5.15 | 14,000 | — | — |
| 2022-05-26 | $5.00 | $5.00 | 18,500 | — | — |
| 2022-05-25 | $4.97 | $4.97 | 19,500 | — | — |
| 2022-05-24 | $4.79 | $4.79 | 41,300 | — | — |
| 2022-05-23 | $4.81 | $4.81 | 99,300 | — | — |
| 2022-05-20 | $4.95 | $4.95 | 42,500 | — | — |
| 2022-05-19 | $4.93 | $4.93 | 38,300 | — | — |
| 2022-05-18 | $5.00 | $5.00 | 8,800 | — | — |
| 2022-05-17 | $5.04 | $5.04 | 7,900 | — | — |
| 2022-05-16 | $5.03 | $5.03 | 30,500 | — | — |
| 2022-05-13 | $5.02 | $5.02 | 19,300 | — | — |
| 2022-05-12 | $4.96 | $4.96 | 41,500 | — | — |
| 2022-05-11 | $4.99 | $4.99 | 53,600 | — | — |
| 2022-05-10 | $4.91 | $4.91 | 56,800 | — | — |
| 2022-05-09 | $5.03 | $5.03 | 35,800 | — | — |
| 2022-05-06 | $5.15 | $5.15 | 22,900 | — | — |
| 2022-05-05 | $5.18 | $5.18 | 55,800 | — | — |
| 2022-05-04 | $5.40 | $5.40 | 52,400 | — | — |
| 2022-05-03 | $5.55 | $5.55 | 6,100 | — | — |
| 2022-05-02 | $5.50 | $5.50 | 61,600 | — | — |
| 2022-04-29 | $5.59 | $5.59 | 16,900 | — | — |
| 2022-04-28 | $5.53 | $5.53 | 19,100 | — | — |
| 2022-04-27 | $5.27 | $5.27 | 37,500 | — | — |
| 2022-04-26 | $5.48 | $5.48 | 48,400 | — | — |
| 2022-04-25 | $5.40 | $5.40 | 33,900 | — | — |
| 2022-04-22 | $5.37 | $5.37 | 28,300 | — | — |
| 2022-04-21 | $5.18 | $5.18 | 45,900 | — | — |
| 2022-04-20 | $5.40 | $5.40 | 18,500 | — | — |
| 2022-04-19 | $5.35 | $5.35 | 21,200 | — | — |
| 2022-04-18 | $5.43 | $5.43 | 32,500 | — | — |
| 2022-04-14 | $5.23 | $5.23 | 150,100 | — | — |
| 2022-04-13 | $5.10 | $5.10 | 123,400 | — | — |
| 2022-04-12 | $5.08 | $5.08 | 36,100 | — | — |
| 2022-04-11 | $5.13 | $5.13 | 39,800 | — | — |
| 2022-04-08 | $5.40 | $5.40 | 24,300 | — | — |
| 2022-04-07 | $5.42 | $5.42 | 18,100 | — | — |
| 2022-04-06 | $5.50 | $5.50 | 33,400 | — | — |
| 2022-04-05 | $5.60 | $5.60 | 48,100 | — | — |
| 2022-04-04 | $5.65 | $5.65 | 41,800 | — | — |
| 2022-04-01 | $5.81 | $5.81 | 134,600 | — | — |
| 2022-03-31 | $6.10 | $6.10 | 59,600 | — | — |
| 2022-03-30 | $6.10 | $6.10 | 98,600 | — | — |
| 2022-03-29 | $6.08 | $6.08 | 32,300 | — | — |
| 2022-03-28 | $5.78 | $5.78 | 30,400 | — | — |
| 2022-03-25 | $5.80 | $5.80 | 60,800 | — | — |
| 2022-03-24 | $5.85 | $5.85 | 37,100 | — | — |
| 2022-03-23 | $5.87 | $5.87 | 17,300 | — | — |
| 2022-03-22 | $5.95 | $5.95 | 74,800 | — | — |
| 2022-03-21 | $5.67 | $5.67 | 72,900 | — | — |
| 2022-03-18 | $5.68 | $5.68 | 125,700 | — | — |
| 2022-03-17 | $5.70 | $5.70 | 25,500 | — | — |
| 2022-03-16 | $5.45 | $5.45 | 89,000 | — | — |
| 2022-03-15 | $5.60 | $5.60 | 20,100 | — | — |
| 2022-03-14 | $5.77 | $5.77 | 44,400 | — | — |
| 2022-03-11 | $5.76 | $5.76 | 83,600 | — | — |
| 2022-03-10 | $6.17 | $6.17 | 13,200 | — | — |
| 2022-03-09 | $6.47 | $6.47 | 30,400 | — | — |
| 2022-03-08 | $6.00 | $6.00 | 17,000 | — | — |
| 2022-03-07 | $5.96 | $5.96 | 34,400 | — | — |
| 2022-03-04 | $6.17 | $6.17 | 28,200 | — | — |
| 2022-03-03 | $6.31 | $6.31 | 13,800 | — | — |
| 2022-03-02 | $6.48 | $6.48 | 62,000 | — | — |
| 2022-03-01 | $6.10 | $6.10 | 13,600 | — | — |
| 2022-02-28 | $6.28 | $6.28 | 48,100 | — | — |
| 2022-02-25 | $5.96 | $5.96 | 30,800 | — | — |
| 2022-02-24 | $5.97 | $5.97 | 27,700 | — | — |
| 2022-02-23 | $5.90 | $5.90 | 16,500 | — | — |
| 2022-02-22 | $5.95 | $5.95 | 44,000 | — | — |
| 2022-02-18 | $6.19 | $6.19 | 29,400 | — | — |
| 2022-02-17 | $6.42 | $6.42 | 22,500 | — | — |
| 2022-02-16 | $6.47 | $6.47 | 32,900 | — | — |
| 2022-02-15 | $6.20 | $6.20 | 40,700 | — | — |
| 2022-02-14 | $5.97 | $5.97 | 14,600 | — | — |
| 2022-02-11 | $6.00 | $6.00 | 113,500 | — | — |
| 2022-02-10 | $6.31 | $6.31 | 12,800 | — | — |
| 2022-02-09 | $6.45 | $6.45 | 20,300 | — | — |
| 2022-02-08 | $6.34 | $6.34 | 49,000 | — | — |
| 2022-02-07 | $6.08 | $6.08 | 31,800 | — | — |
| 2022-02-04 | $6.39 | $6.39 | 31,100 | — | — |
| 2022-02-03 | $6.10 | $6.10 | 18,100 | — | — |
| 2022-02-02 | $6.08 | $6.08 | 6,400 | — | — |
| 2022-02-01 | $6.12 | $6.12 | 10,100 | — | — |
| 2022-01-31 | $6.07 | $6.07 | 36,500 | — | — |
| 2022-01-28 | $5.72 | $5.72 | 25,800 | — | — |
| 2022-01-27 | $5.71 | $5.71 | 47,200 | — | — |
| 2022-01-26 | $5.90 | $5.90 | 42,900 | — | — |
| 2022-01-25 | $6.13 | $6.13 | 16,000 | — | — |
| 2022-01-24 | $6.30 | $6.30 | 84,000 | — | — |
| 2022-01-21 | $6.25 | $6.25 | 61,000 | — | — |
| 2022-01-20 | $6.46 | $6.46 | 32,100 | — | — |
| 2022-01-19 | $6.44 | $6.44 | 41,100 | — | — |
| 2022-01-18 | $6.56 | $6.56 | 34,900 | — | — |
| 2022-01-14 | $6.65 | $6.65 | 32,100 | — | — |
| 2022-01-13 | $6.86 | $6.86 | 23,900 | — | — |
| 2022-01-12 | $6.88 | $6.88 | 22,000 | — | — |
| 2022-01-11 | $6.84 | $6.84 | 45,700 | — | — |
| 2022-01-10 | $6.66 | $6.66 | 51,300 | — | — |
| 2022-01-07 | $6.63 | $6.63 | 34,800 | — | — |
| 2022-01-06 | $6.87 | $6.87 | 43,900 | — | — |
| 2022-01-05 | $6.55 | $6.55 | 64,300 | — | — |
| 2022-01-04 | $6.81 | $6.81 | 31,500 | — | — |
| 2022-01-03 | $7.11 | $7.11 | 43,500 | — | — |