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
- 2010-04-05 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 | $3.64 | $3.64 | 772,200 | — | — |
| 2022-12-29 | $3.60 | $3.60 | 1,047,100 | — | — |
| 2022-12-28 | $3.34 | $3.34 | 733,900 | — | — |
| 2022-12-27 | $3.32 | $3.32 | 1,204,400 | — | — |
| 2022-12-23 | $3.65 | $3.65 | 583,000 | — | — |
| 2022-12-22 | $3.69 | $3.69 | 784,100 | — | — |
| 2022-12-21 | $3.79 | $3.79 | 563,800 | — | — |
| 2022-12-20 | $3.79 | $3.79 | 599,400 | — | — |
| 2022-12-19 | $3.91 | $3.91 | 618,600 | — | — |
| 2022-12-16 | $4.21 | $4.21 | 1,790,400 | — | — |
| 2022-12-15 | $4.06 | $4.06 | 549,400 | — | — |
| 2022-12-14 | $4.13 | $4.13 | 864,400 | — | — |
| 2022-12-13 | $3.95 | $3.95 | 857,600 | — | — |
| 2022-12-12 | $3.97 | $3.97 | 508,300 | — | — |
| 2022-12-09 | $3.94 | $3.94 | 643,600 | — | — |
| 2022-12-08 | $4.11 | $4.11 | 428,400 | — | — |
| 2022-12-07 | $4.11 | $4.11 | 669,800 | — | — |
| 2022-12-06 | $4.20 | $4.20 | 596,600 | — | — |
| 2022-12-05 | $4.30 | $4.30 | 778,600 | — | — |
| 2022-12-02 | $4.52 | $4.52 | 790,800 | — | — |
| 2022-12-01 | $4.30 | $4.30 | 922,300 | — | — |
| 2022-11-30 | $4.17 | $4.17 | 1,235,600 | — | — |
| 2022-11-29 | $4.04 | $4.04 | 923,800 | — | — |
| 2022-11-28 | $4.01 | $4.01 | 711,100 | — | — |
| 2022-11-25 | $4.46 | $4.46 | 352,100 | — | — |
| 2022-11-23 | $4.41 | $4.41 | 679,100 | — | — |
| 2022-11-22 | $4.35 | $4.35 | 903,100 | — | — |
| 2022-11-21 | $4.46 | $4.46 | 547,300 | — | — |
| 2022-11-18 | $4.62 | $4.62 | 538,300 | — | — |
| 2022-11-17 | $4.52 | $4.52 | 613,900 | — | — |
| 2022-11-16 | $4.58 | $4.58 | 402,200 | — | — |
| 2022-11-15 | $4.76 | $4.76 | 652,100 | — | — |
| 2022-11-14 | $4.59 | $4.59 | 1,042,100 | — | — |
| 2022-11-11 | $5.01 | $5.01 | 1,469,700 | — | — |
| 2022-11-10 | $4.49 | $4.49 | 1,139,000 | — | — |
| 2022-11-09 | $4.25 | $4.25 | 950,300 | — | — |
| 2022-11-08 | $4.73 | $4.73 | 573,800 | — | — |
| 2022-11-07 | $4.79 | $4.79 | 736,700 | — | — |
| 2022-11-04 | $4.99 | $4.99 | 570,800 | — | — |
| 2022-11-03 | $4.90 | $4.90 | 516,700 | — | — |
| 2022-11-02 | $4.88 | $4.88 | 646,400 | — | — |
| 2022-11-01 | $5.16 | $5.16 | 471,000 | — | — |
| 2022-10-31 | $5.00 | $5.00 | 451,300 | — | — |
| 2022-10-28 | $5.10 | $5.10 | 656,100 | — | — |
| 2022-10-27 | $4.90 | $4.90 | 463,200 | — | — |
| 2022-10-26 | $5.01 | $5.01 | 643,000 | — | — |
| 2022-10-25 | $4.98 | $4.98 | 681,100 | — | — |
| 2022-10-24 | $4.85 | $4.85 | 427,200 | — | — |
| 2022-10-21 | $4.90 | $4.90 | 655,600 | — | — |
| 2022-10-20 | $5.11 | $5.11 | 537,800 | — | — |
| 2022-10-19 | $4.93 | $4.93 | 577,600 | — | — |
| 2022-10-18 | $5.12 | $5.12 | 485,600 | — | — |
| 2022-10-17 | $5.11 | $5.11 | 696,000 | — | — |
| 2022-10-14 | $4.83 | $4.83 | 713,100 | — | — |
| 2022-10-13 | $5.17 | $5.17 | 550,200 | — | — |
| 2022-10-12 | $5.08 | $5.08 | 348,600 | — | — |
| 2022-10-11 | $5.09 | $5.09 | 555,300 | — | — |
| 2022-10-10 | $5.08 | $5.08 | 530,600 | — | — |
| 2022-10-07 | $5.37 | $5.37 | 596,000 | — | — |
| 2022-10-06 | $5.81 | $5.81 | 473,800 | — | — |
| 2022-10-05 | $6.02 | $6.02 | 663,400 | — | — |
| 2022-10-04 | $6.26 | $6.26 | 947,500 | — | — |
| 2022-10-03 | $5.85 | $5.85 | 397,400 | — | — |
| 2022-09-30 | $5.79 | $5.79 | 777,400 | — | — |
| 2022-09-29 | $5.99 | $5.99 | 644,400 | — | — |
| 2022-09-28 | $6.00 | $6.00 | 610,000 | — | — |
| 2022-09-27 | $5.78 | $5.78 | 753,600 | — | — |
| 2022-09-26 | $5.65 | $5.65 | 732,700 | — | — |
| 2022-09-23 | $5.89 | $5.89 | 1,186,500 | — | — |
| 2022-09-22 | $6.57 | $6.57 | 832,600 | — | — |
| 2022-09-21 | $7.23 | $7.23 | 729,400 | — | — |
| 2022-09-20 | $7.28 | $7.28 | 536,400 | — | — |
| 2022-09-19 | $7.45 | $7.45 | 501,600 | — | — |
| 2022-09-16 | $7.60 | $7.60 | 737,900 | — | — |
| 2022-09-15 | $7.60 | $7.60 | 496,600 | — | — |
| 2022-09-14 | $7.70 | $7.70 | 459,700 | — | — |
| 2022-09-13 | $7.56 | $7.56 | 795,200 | — | — |
| 2022-09-12 | $7.78 | $7.78 | 497,200 | — | — |
| 2022-09-09 | $7.89 | $7.89 | 613,500 | — | — |
| 2022-09-08 | $7.74 | $7.74 | 499,300 | — | — |
| 2022-09-07 | $7.67 | $7.67 | 655,900 | — | — |
| 2022-09-06 | $7.46 | $7.46 | 586,000 | — | — |
| 2022-09-02 | $7.41 | $7.41 | 644,400 | — | — |
| 2022-09-01 | $7.51 | $7.51 | 753,600 | — | — |
| 2022-08-31 | $7.51 | $7.51 | 589,600 | — | — |
| 2022-08-30 | $7.61 | $7.61 | 493,300 | — | — |
| 2022-08-29 | $7.61 | $7.61 | 363,400 | — | — |
| 2022-08-26 | $7.68 | $7.68 | 781,900 | — | — |
| 2022-08-25 | $8.13 | $8.13 | 557,100 | — | — |
| 2022-08-24 | $7.89 | $7.89 | 724,600 | — | — |
| 2022-08-23 | $7.59 | $7.59 | 614,700 | — | — |
| 2022-08-22 | $7.61 | $7.61 | 1,220,700 | — | — |
| 2022-08-19 | $8.30 | $8.30 | 991,700 | — | — |
| 2022-08-18 | $9.06 | $9.06 | 704,900 | — | — |
| 2022-08-17 | $9.34 | $9.34 | 675,100 | — | — |
| 2022-08-16 | $9.86 | $9.86 | 893,200 | — | — |
| 2022-08-15 | $9.85 | $9.85 | 820,500 | — | — |
| 2022-08-12 | $10.19 | $10.19 | 1,749,800 | — | — |
| 2022-08-11 | $9.14 | $9.14 | 1,491,500 | — | — |
| 2022-08-10 | $9.55 | $9.55 | 3,870,500 | — | — |
| 2022-08-09 | $8.19 | $8.19 | 1,376,700 | — | — |
| 2022-08-08 | $8.87 | $8.87 | 813,300 | — | — |
| 2022-08-05 | $8.54 | $8.54 | 599,100 | — | — |
| 2022-08-04 | $8.67 | $8.67 | 1,502,700 | — | — |
| 2022-08-03 | $8.77 | $8.77 | 656,000 | — | — |
| 2022-08-02 | $8.76 | $8.76 | 1,526,200 | — | — |
| 2022-08-01 | $8.06 | $8.06 | 661,400 | — | — |
| 2022-07-29 | $8.17 | $8.17 | 811,700 | — | — |
| 2022-07-28 | $8.19 | $8.19 | 1,094,200 | — | — |
| 2022-07-27 | $7.69 | $7.69 | 742,400 | — | — |
| 2022-07-26 | $7.67 | $7.67 | 779,600 | — | — |
| 2022-07-25 | $7.95 | $7.95 | 1,144,200 | — | — |
| 2022-07-22 | $7.64 | $7.64 | 1,180,500 | — | — |
| 2022-07-21 | $8.02 | $8.02 | 790,000 | — | — |
| 2022-07-20 | $8.03 | $8.03 | 1,007,200 | — | — |
| 2022-07-19 | $7.97 | $7.97 | 1,610,000 | — | — |
| 2022-07-18 | $7.20 | $7.20 | 1,189,700 | — | — |
| 2022-07-15 | $6.94 | $6.94 | 1,304,200 | — | — |
| 2022-07-14 | $6.90 | $6.90 | 719,000 | — | — |
| 2022-07-13 | $7.07 | $7.07 | 644,300 | — | — |
| 2022-07-12 | $7.14 | $7.14 | 770,100 | — | — |
| 2022-07-11 | $6.81 | $6.81 | 699,200 | — | — |
| 2022-07-08 | $7.25 | $7.25 | 656,400 | — | — |
| 2022-07-07 | $7.46 | $7.46 | 729,100 | — | — |
| 2022-07-06 | $7.24 | $7.24 | 940,900 | — | — |
| 2022-07-05 | $7.33 | $7.33 | 1,202,000 | — | — |
| 2022-07-01 | $6.70 | $6.70 | 1,283,500 | — | — |
| 2022-06-30 | $7.10 | $7.10 | 868,900 | — | — |
| 2022-06-29 | $7.23 | $7.23 | 918,300 | — | — |
| 2022-06-28 | $6.85 | $6.85 | 736,000 | — | — |
| 2022-06-27 | $6.69 | $6.69 | 1,026,700 | — | — |
| 2022-06-24 | $7.06 | $7.06 | 1,557,200 | — | — |
| 2022-06-23 | $7.18 | $7.18 | 1,183,000 | — | — |
| 2022-06-22 | $7.16 | $7.16 | 1,440,100 | — | — |
| 2022-06-21 | $6.70 | $6.70 | 1,203,000 | — | — |
| 2022-06-17 | $6.59 | $6.59 | 3,006,500 | — | — |
| 2022-06-16 | $6.15 | $6.15 | 1,126,000 | — | — |
| 2022-06-15 | $6.18 | $6.18 | 1,181,200 | — | — |
| 2022-06-14 | $5.64 | $5.64 | 1,307,000 | — | — |
| 2022-06-13 | $5.32 | $5.32 | 1,328,600 | — | — |
| 2022-06-10 | $5.87 | $5.87 | 812,000 | — | — |
| 2022-06-09 | $6.33 | $6.33 | 1,353,800 | — | — |
| 2022-06-08 | $6.79 | $6.79 | 991,200 | — | — |
| 2022-06-07 | $6.75 | $6.75 | 1,219,600 | — | — |
| 2022-06-06 | $6.30 | $6.30 | 1,193,200 | — | — |
| 2022-06-03 | $6.58 | $6.58 | 1,035,800 | — | — |
| 2022-06-02 | $6.78 | $6.78 | 1,359,100 | — | — |
| 2022-06-01 | $6.38 | $6.38 | 1,320,700 | — | — |
| 2022-05-31 | $6.50 | $6.50 | 2,569,700 | — | — |
| 2022-05-27 | $6.29 | $6.29 | 1,895,300 | — | — |
| 2022-05-26 | $5.67 | $5.67 | 1,256,000 | — | — |
| 2022-05-25 | $5.68 | $5.68 | 1,198,800 | — | — |
| 2022-05-24 | $5.33 | $5.33 | 1,657,900 | — | — |
| 2022-05-23 | $5.05 | $5.05 | 1,270,300 | — | — |
| 2022-05-20 | $5.07 | $5.07 | 2,160,400 | — | — |
| 2022-05-19 | $5.69 | $5.69 | 3,049,900 | — | — |
| 2022-05-18 | $5.56 | $5.56 | 4,342,900 | — | — |
| 2022-05-17 | $5.92 | $5.92 | 3,663,700 | — | — |
| 2022-05-16 | $4.93 | $4.93 | 2,252,200 | — | — |
| 2022-05-13 | $4.79 | $4.79 | 1,435,500 | — | — |
| 2022-05-12 | $4.59 | $4.59 | 2,212,600 | — | — |
| 2022-05-11 | $4.13 | $4.13 | 2,084,200 | — | — |
| 2022-05-10 | $4.45 | $4.45 | 2,390,500 | — | — |
| 2022-05-09 | $4.60 | $4.60 | 1,957,700 | — | — |
| 2022-05-06 | $5.02 | $5.02 | 1,411,300 | — | — |
| 2022-05-05 | $5.19 | $5.19 | 1,276,000 | — | — |
| 2022-05-04 | $5.79 | $5.79 | 1,117,200 | — | — |
| 2022-05-03 | $5.60 | $5.60 | 1,336,800 | — | — |
| 2022-05-02 | $5.72 | $5.72 | 1,611,000 | — | — |
| 2022-04-29 | $5.17 | $5.17 | 1,079,100 | — | — |
| 2022-04-28 | $5.44 | $5.44 | 1,176,600 | — | — |
| 2022-04-27 | $5.31 | $5.31 | 1,345,200 | — | — |
| 2022-04-26 | $5.40 | $5.40 | 1,500,100 | — | — |
| 2022-04-25 | $5.93 | $5.93 | 2,942,200 | — | — |
| 2022-04-22 | $5.21 | $5.21 | 1,111,800 | — | — |
| 2022-04-21 | $5.24 | $5.24 | 1,171,800 | — | — |
| 2022-04-20 | $5.38 | $5.38 | 1,470,800 | — | — |
| 2022-04-19 | $5.43 | $5.43 | 1,966,100 | — | — |
| 2022-04-18 | $5.18 | $5.18 | 1,217,000 | — | — |
| 2022-04-14 | $5.52 | $5.52 | 1,080,000 | — | — |
| 2022-04-13 | $5.67 | $5.67 | 731,800 | — | — |
| 2022-04-12 | $5.54 | $5.54 | 761,400 | — | — |
| 2022-04-11 | $5.60 | $5.60 | 786,500 | — | — |
| 2022-04-08 | $5.85 | $5.85 | 798,300 | — | — |
| 2022-04-07 | $6.07 | $6.07 | 979,400 | — | — |
| 2022-04-06 | $6.14 | $6.14 | 1,290,400 | — | — |
| 2022-04-05 | $6.97 | $6.97 | 953,800 | — | — |
| 2022-04-04 | $7.27 | $7.27 | 1,618,800 | — | — |
| 2022-04-01 | $6.56 | $6.56 | 1,160,600 | — | — |
| 2022-03-31 | $6.60 | $6.60 | 1,207,700 | — | — |
| 2022-03-30 | $6.92 | $6.92 | 1,764,700 | — | — |
| 2022-03-29 | $7.04 | $7.04 | 1,526,300 | — | — |
| 2022-03-28 | $6.50 | $6.50 | 857,700 | — | — |
| 2022-03-25 | $6.34 | $6.34 | 712,700 | — | — |
| 2022-03-24 | $6.66 | $6.66 | 1,011,200 | — | — |
| 2022-03-23 | $6.67 | $6.67 | 924,900 | — | — |
| 2022-03-22 | $6.82 | $6.82 | 1,154,200 | — | — |
| 2022-03-21 | $6.65 | $6.65 | 1,290,200 | — | — |
| 2022-03-18 | $6.97 | $6.97 | 1,630,900 | — | — |
| 2022-03-17 | $6.63 | $6.63 | 1,579,900 | — | — |
| 2022-03-16 | $6.30 | $6.30 | 2,038,100 | — | — |
| 2022-03-15 | $5.78 | $5.78 | 1,148,700 | — | — |
| 2022-03-14 | $5.64 | $5.64 | 1,469,000 | — | — |
| 2022-03-11 | $5.99 | $5.99 | 1,050,200 | — | — |
| 2022-03-10 | $6.43 | $6.43 | 1,190,700 | — | — |
| 2022-03-09 | $6.50 | $6.50 | 2,075,100 | — | — |
| 2022-03-08 | $6.32 | $6.32 | 3,225,500 | — | — |
| 2022-03-07 | $5.66 | $5.66 | 2,773,600 | — | — |
| 2022-03-04 | $5.87 | $5.87 | 2,088,600 | — | — |
| 2022-03-03 | $5.98 | $5.98 | 2,116,300 | — | — |
| 2022-03-02 | $5.68 | $5.68 | 3,453,300 | — | — |
| 2022-03-01 | $5.47 | $5.47 | 2,000,400 | — | — |
| 2022-02-28 | $5.66 | $5.66 | 1,361,100 | — | — |
| 2022-02-25 | $5.55 | $5.55 | 2,004,200 | — | — |
| 2022-02-24 | $5.43 | $5.43 | 2,408,300 | — | — |
| 2022-02-23 | $5.00 | $5.00 | 1,824,800 | — | — |
| 2022-02-22 | $5.31 | $5.31 | 1,868,400 | — | — |
| 2022-02-18 | $5.66 | $5.66 | 2,150,200 | — | — |
| 2022-02-17 | $5.97 | $5.97 | 1,166,400 | — | — |
| 2022-02-16 | $6.48 | $6.48 | 963,700 | — | — |
| 2022-02-15 | $6.60 | $6.60 | 1,110,900 | — | — |
| 2022-02-14 | $6.12 | $6.12 | 1,182,000 | — | — |
| 2022-02-11 | $6.21 | $6.21 | 1,335,500 | — | — |
| 2022-02-10 | $6.52 | $6.52 | 1,750,800 | — | — |
| 2022-02-09 | $6.73 | $6.73 | 1,891,200 | — | — |
| 2022-02-08 | $6.31 | $6.31 | 1,285,900 | — | — |
| 2022-02-07 | $6.21 | $6.21 | 1,351,000 | — | — |
| 2022-02-04 | $6.18 | $6.18 | 2,082,900 | — | — |
| 2022-02-03 | $5.95 | $5.95 | 1,359,100 | — | — |
| 2022-02-02 | $6.39 | $6.39 | 1,457,300 | — | — |
| 2022-02-01 | $6.78 | $6.78 | 1,905,300 | — | — |
| 2022-01-31 | $6.53 | $6.53 | 2,230,500 | — | — |
| 2022-01-28 | $5.83 | $5.83 | 2,512,500 | — | — |
| 2022-01-27 | $5.65 | $5.65 | 2,111,500 | — | — |
| 2022-01-26 | $6.06 | $6.06 | 1,988,300 | — | — |
| 2022-01-25 | $6.35 | $6.35 | 2,250,500 | — | — |
| 2022-01-24 | $6.50 | $6.50 | 4,342,800 | — | — |
| 2022-01-21 | $6.67 | $6.67 | 2,790,700 | — | — |
| 2022-01-20 | $6.83 | $6.83 | 3,062,600 | — | — |
| 2022-01-19 | $6.88 | $6.88 | 2,296,600 | — | — |
| 2022-01-18 | $7.13 | $7.13 | 2,094,500 | — | — |
| 2022-01-14 | $7.53 | $7.53 | 1,719,600 | — | — |
| 2022-01-13 | $7.65 | $7.65 | 1,622,600 | — | — |
| 2022-01-12 | $8.11 | $8.11 | 1,324,300 | — | — |
| 2022-01-11 | $8.28 | $8.28 | 1,519,400 | — | — |
| 2022-01-10 | $8.02 | $8.02 | 2,471,100 | — | — |
| 2022-01-07 | $7.97 | $7.97 | 2,035,400 | — | — |
| 2022-01-06 | $8.23 | $8.23 | 3,045,700 | — | — |
| 2022-01-05 | $8.70 | $8.70 | 3,648,800 | — | — |
| 2022-01-04 | $9.47 | $9.47 | 3,457,500 | — | — |
| 2022-01-03 | $9.01 | $9.01 | 2,482,900 | — | — |