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
- 2015-04-15 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 | $3.51 | $4.07 | 34,200 | — | — |
| 2022-12-29 | $3.37 | $3.91 | 28,800 | — | — |
| 2022-12-28 | $3.14 | $3.64 | 55,800 | — | — |
| 2022-12-27 | $3.03 | $3.52 | 49,200 | — | — |
| 2022-12-23 | $3.08 | $3.57 | 59,300 | — | — |
| 2022-12-22 | $3.13 | $3.63 | 51,600 | — | — |
| 2022-12-21 | $3.05 | $3.54 | 74,600 | — | — |
| 2022-12-20 | $3.06 | $3.55 | 41,500 | — | — |
| 2022-12-19 | $3.11 | $3.60 | 55,200 | — | — |
| 2022-12-16 | $3.10 | $3.60 | 52,000 | — | — |
| 2022-12-15 | $3.26 | $3.78 | 64,000 | — | — |
| 2022-12-14 | $3.27 | $3.80 | 27,400 | — | — |
| 2022-12-13 | $3.29 | $3.82 | 33,700 | — | — |
| 2022-12-12 | $3.18 | $3.69 | 42,000 | — | — |
| 2022-12-09 | $3.19 | $3.70 | 23,700 | — | — |
| 2022-12-08 | $3.17 | $3.68 | 29,400 | — | — |
| 2022-12-07 | $3.25 | $3.77 | 95,800 | — | — |
| 2022-12-06 | $3.15 | $3.66 | 27,500 | — | — |
| 2022-12-05 | $3.27 | $3.80 | 50,300 | — | — |
| 2022-12-02 | $3.40 | $3.95 | 72,900 | — | — |
| 2022-12-01 | $3.23 | $3.75 | 39,900 | — | — |
| 2022-11-30 | $3.24 | $3.76 | 36,700 | — | — |
| 2022-11-29 | $3.05 | $3.54 | 22,000 | — | — |
| 2022-11-28 | $3.10 | $3.60 | 62,800 | — | — |
| 2022-11-25 | $3.18 | $3.69 | 29,900 | — | — |
| 2022-11-23 | $3.25 | $3.77 | 18,300 | — | — |
| 2022-11-22 | $3.27 | $3.80 | 28,700 | — | — |
| 2022-11-21 | $3.31 | $3.84 | 32,900 | — | — |
| 2022-11-18 | $3.40 | $3.95 | 32,100 | — | — |
| 2022-11-17 | $3.48 | $4.04 | 25,100 | — | — |
| 2022-11-16 | $3.64 | $4.22 | 19,600 | — | — |
| 2022-11-15 | $3.62 | $4.20 | 46,700 | — | — |
| 2022-11-14 | $3.58 | $4.15 | 83,200 | — | — |
| 2022-11-11 | $3.51 | $4.07 | 17,000 | — | — |
| 2022-11-10 | $3.49 | $4.05 | 29,300 | — | — |
| 2022-11-09 | $3.51 | $4.07 | 32,100 | — | — |
| 2022-11-08 | $3.54 | $4.11 | 25,500 | — | — |
| 2022-11-07 | $3.54 | $4.11 | 16,500 | — | — |
| 2022-11-04 | $3.56 | $4.13 | 39,400 | — | — |
| 2022-11-03 | $3.52 | $4.09 | 26,400 | — | — |
| 2022-11-02 | $3.56 | $4.13 | 20,700 | — | — |
| 2022-11-01 | $3.63 | $4.21 | 13,600 | — | — |
| 2022-10-31 | $3.51 | $4.07 | 27,300 | — | — |
| 2022-10-28 | $3.56 | $4.13 | 45,900 | — | — |
| 2022-10-27 | $3.70 | $4.29 | 52,300 | — | — |
| 2022-10-26 | $3.65 | $4.24 | 8,500 | — | — |
| 2022-10-25 | $3.55 | $4.12 | 25,900 | — | — |
| 2022-10-24 | $3.30 | $3.83 | 32,800 | — | — |
| 2022-10-21 | $3.38 | $3.92 | 60,000 | — | — |
| 2022-10-20 | $3.34 | $3.88 | 60,900 | — | — |
| 2022-10-19 | $3.31 | $3.84 | 58,500 | — | — |
| 2022-10-18 | $3.56 | $4.13 | 43,100 | — | — |
| 2022-10-17 | $3.75 | $4.35 | 26,700 | — | — |
| 2022-10-14 | $3.66 | $4.25 | 11,800 | — | — |
| 2022-10-13 | $3.71 | $4.31 | 21,300 | — | — |
| 2022-10-12 | $3.59 | $4.17 | 19,600 | — | — |
| 2022-10-11 | $3.71 | $4.31 | 27,900 | — | — |
| 2022-10-10 | $3.79 | $4.40 | 30,500 | — | — |
| 2022-10-07 | $3.79 | $4.40 | 38,500 | — | — |
| 2022-10-06 | $3.69 | $4.28 | 13,800 | — | — |
| 2022-10-05 | $3.71 | $4.31 | 14,200 | — | — |
| 2022-10-04 | $3.75 | $4.35 | 28,200 | — | — |
| 2022-10-03 | $3.56 | $4.13 | 22,800 | — | — |
| 2022-09-30 | $3.62 | $4.20 | 39,000 | — | — |
| 2022-09-29 | $3.58 | $4.15 | 30,200 | — | — |
| 2022-09-28 | $3.65 | $4.24 | 58,700 | — | — |
| 2022-09-27 | $3.60 | $4.18 | 43,800 | — | — |
| 2022-09-26 | $3.70 | $4.29 | 15,800 | — | — |
| 2022-09-23 | $3.72 | $4.32 | 27,600 | — | — |
| 2022-09-22 | $3.83 | $4.44 | 29,500 | — | — |
| 2022-09-21 | $3.80 | $4.41 | 22,500 | — | — |
| 2022-09-20 | $3.91 | $4.54 | 38,300 | — | — |
| 2022-09-19 | $4.04 | $4.69 | 50,700 | — | — |
| 2022-09-16 | $4.01 | $4.65 | 52,100 | — | — |
| 2022-09-15 | $4.07 | $4.72 | 62,300 | — | — |
| 2022-09-14 | $3.97 | $4.61 | 72,000 | — | — |
| 2022-09-13 | $4.06 | $4.71 | 36,900 | — | — |
| 2022-09-12 | $4.19 | $4.86 | 66,100 | — | — |
| 2022-09-09 | $4.13 | $4.79 | 26,900 | — | — |
| 2022-09-08 | $4.25 | $4.93 | 67,200 | — | — |
| 2022-09-07 | $4.20 | $4.87 | 38,100 | — | — |
| 2022-09-06 | $4.06 | $4.71 | 24,400 | — | — |
| 2022-09-02 | $4.06 | $4.71 | 44,300 | — | — |
| 2022-09-01 | $4.01 | $4.65 | 91,900 | — | — |
| 2022-08-31 | $4.01 | $4.65 | 215,400 | — | — |
| 2022-08-30 | $4.13 | $4.79 | 51,400 | — | — |
| 2022-08-29 | $4.16 | $4.83 | 64,200 | — | — |
| 2022-08-26 | $4.30 | $4.99 | 61,800 | — | — |
| 2022-08-25 | $4.68 | $5.43 | 49,400 | — | — |
| 2022-08-24 | $4.62 | $5.36 | 32,100 | — | — |
| 2022-08-23 | $4.63 | $5.37 | 54,000 | — | — |
| 2022-08-22 | $4.51 | $5.23 | 38,900 | — | — |
| 2022-08-19 | $4.58 | $5.32 | 46,100 | — | — |
| 2022-08-18 | $4.80 | $5.57 | 51,500 | — | — |
| 2022-08-17 | $4.80 | $5.57 | 51,700 | — | — |
| 2022-08-16 | $4.96 | $5.76 | 71,300 | — | — |
| 2022-08-15 | $5.09 | $5.91 | 84,700 | — | — |
| 2022-08-12 | $5.14 | $5.97 | 50,000 | — | — |
| 2022-08-11 | $5.08 | $5.90 | 45,900 | — | — |
| 2022-08-10 | $5.20 | $6.03 | 32,300 | — | — |
| 2022-08-09 | $5.16 | $5.99 | 88,400 | — | — |
| 2022-08-08 | $5.29 | $6.14 | 42,300 | — | — |
| 2022-08-05 | $5.26 | $6.10 | 37,400 | — | — |
| 2022-08-04 | $5.28 | $6.13 | 43,200 | — | — |
| 2022-08-03 | $5.20 | $6.03 | 47,600 | — | — |
| 2022-08-02 | $5.06 | $5.87 | 48,000 | — | — |
| 2022-08-01 | $5.09 | $5.91 | 131,800 | — | — |
| 2022-07-29 | $5.17 | $6.00 | 35,600 | — | — |
| 2022-07-28 | $5.15 | $5.98 | 68,900 | — | — |
| 2022-07-27 | $5.22 | $6.06 | 29,600 | — | — |
| 2022-07-26 | $5.13 | $5.95 | 28,200 | — | — |
| 2022-07-25 | $5.13 | $5.95 | 42,200 | — | — |
| 2022-07-22 | $5.30 | $6.15 | 44,200 | — | — |
| 2022-07-21 | $5.45 | $6.33 | 35,100 | — | — |
| 2022-07-20 | $5.43 | $6.30 | 36,300 | — | — |
| 2022-07-19 | $5.29 | $6.14 | 62,800 | — | — |
| 2022-07-18 | $5.27 | $6.12 | 74,200 | — | — |
| 2022-07-15 | $5.22 | $6.06 | 34,900 | — | — |
| 2022-07-14 | $5.12 | $5.94 | 58,400 | — | — |
| 2022-07-13 | $5.32 | $6.17 | 22,200 | — | — |
| 2022-07-12 | $5.18 | $6.01 | 42,300 | — | — |
| 2022-07-11 | $5.45 | $6.33 | 52,600 | — | — |
| 2022-07-08 | $5.83 | $6.77 | 60,500 | — | — |
| 2022-07-07 | $5.80 | $6.73 | 111,100 | — | — |
| 2022-07-06 | $5.88 | $6.82 | 59,000 | — | — |
| 2022-07-05 | $5.79 | $6.72 | 85,900 | — | — |
| 2022-07-01 | $5.64 | $6.55 | 95,400 | — | — |
| 2022-06-30 | $5.63 | $6.53 | 66,700 | — | — |
| 2022-06-29 | $5.77 | $6.70 | 69,800 | — | — |
| 2022-06-28 | $5.98 | $6.94 | 75,200 | — | — |
| 2022-06-27 | $5.96 | $6.92 | 92,800 | — | — |
| 2022-06-24 | $5.86 | $6.80 | 1,921,300 | — | — |
| 2022-06-23 | $6.26 | $7.27 | 225,800 | — | — |
| 2022-06-22 | $5.89 | $6.84 | 152,900 | — | — |
| 2022-06-21 | $5.63 | $6.53 | 180,500 | — | — |
| 2022-06-17 | $5.13 | $5.95 | 207,000 | — | — |
| 2022-06-16 | $5.26 | $6.10 | 88,000 | — | — |
| 2022-06-15 | $5.66 | $6.57 | 128,900 | — | — |
| 2022-06-14 | $5.26 | $6.10 | 80,000 | — | — |
| 2022-06-13 | $5.62 | $6.52 | 112,100 | — | — |
| 2022-06-10 | $5.67 | $6.58 | 60,600 | — | — |
| 2022-06-09 | $5.88 | $6.82 | 66,700 | — | — |
| 2022-06-08 | $5.97 | $6.93 | 75,000 | — | — |
| 2022-06-07 | $6.22 | $7.22 | 148,600 | — | — |
| 2022-06-06 | $5.75 | $6.67 | 127,700 | — | — |
| 2022-06-03 | $5.97 | $6.93 | 116,600 | — | — |
| 2022-06-02 | $5.63 | $6.53 | 121,700 | — | — |
| 2022-06-01 | $5.21 | $6.05 | 153,300 | — | — |
| 2022-05-31 | $5.50 | $6.38 | 451,300 | — | — |
| 2022-05-27 | $5.59 | $6.49 | 57,500 | — | — |
| 2022-05-26 | $5.44 | $6.31 | 63,900 | — | — |
| 2022-05-25 | $5.61 | $6.51 | 90,400 | — | — |
| 2022-05-24 | $5.47 | $6.35 | 125,000 | — | — |
| 2022-05-23 | $5.80 | $6.73 | 105,000 | — | — |
| 2022-05-20 | $5.61 | $6.51 | 94,300 | — | — |
| 2022-05-19 | $5.72 | $6.64 | 123,100 | — | — |
| 2022-05-18 | $5.62 | $6.52 | 133,000 | — | — |
| 2022-05-17 | $5.96 | $6.92 | 101,600 | — | — |
| 2022-05-16 | $5.58 | $6.48 | 141,500 | — | — |
| 2022-05-13 | $5.75 | $6.67 | 128,300 | — | — |
| 2022-05-12 | $6.22 | $7.22 | 114,900 | — | — |
| 2022-05-11 | $6.04 | $7.01 | 112,200 | — | — |
| 2022-05-10 | $6.66 | $7.73 | 125,200 | — | — |
| 2022-05-09 | $6.36 | $7.38 | 145,000 | — | — |
| 2022-05-06 | $6.96 | $8.08 | 111,400 | — | — |
| 2022-05-05 | $7.31 | $8.48 | 118,200 | — | — |
| 2022-05-04 | $7.94 | $9.21 | 71,200 | — | — |
| 2022-05-03 | $8.03 | $9.32 | 185,200 | — | — |
| 2022-05-02 | $7.72 | $8.96 | 100,500 | — | — |
| 2022-04-29 | $7.76 | $9.01 | 127,800 | — | — |
| 2022-04-28 | $8.43 | $9.78 | 489,000 | — | — |
| 2022-04-27 | $7.24 | $8.40 | 127,900 | — | — |
| 2022-04-26 | $7.25 | $8.41 | 89,500 | — | — |
| 2022-04-25 | $7.47 | $8.67 | 96,700 | — | — |
| 2022-04-22 | $7.69 | $8.92 | 143,500 | — | — |
| 2022-04-21 | $7.80 | $9.05 | 76,900 | — | — |
| 2022-04-20 | $8.09 | $9.39 | 69,000 | — | — |
| 2022-04-19 | $8.19 | $9.51 | 53,900 | — | — |
| 2022-04-18 | $8.20 | $9.52 | 47,900 | — | — |
| 2022-04-14 | $8.33 | $9.67 | 60,500 | — | — |
| 2022-04-13 | $8.67 | $10.06 | 45,400 | — | — |
| 2022-04-12 | $8.49 | $9.85 | 51,500 | — | — |
| 2022-04-11 | $8.59 | $9.97 | 47,900 | — | — |
| 2022-04-08 | $8.73 | $10.13 | 50,200 | — | — |
| 2022-04-07 | $8.90 | $10.33 | 31,100 | — | — |
| 2022-04-06 | $8.91 | $10.34 | 58,300 | — | — |
| 2022-04-05 | $8.99 | $10.43 | 41,900 | — | — |
| 2022-04-04 | $9.20 | $10.68 | 61,800 | — | — |
| 2022-04-01 | $9.10 | $10.56 | 113,800 | — | — |
| 2022-03-31 | $8.64 | $10.03 | 166,500 | — | — |
| 2022-03-30 | $8.75 | $10.15 | 119,700 | — | — |
| 2022-03-29 | $9.00 | $10.45 | 78,500 | — | — |
| 2022-03-28 | $9.16 | $10.63 | 84,800 | — | — |
| 2022-03-25 | $8.87 | $10.29 | 45,600 | — | — |
| 2022-03-24 | $9.18 | $10.65 | 38,800 | — | — |
| 2022-03-23 | $9.30 | $10.79 | 46,100 | — | — |
| 2022-03-22 | $9.54 | $11.07 | 37,000 | — | — |
| 2022-03-21 | $9.38 | $10.89 | 27,300 | — | — |
| 2022-03-18 | $9.58 | $11.12 | 111,800 | — | — |
| 2022-03-17 | $9.61 | $11.15 | 33,500 | — | — |
| 2022-03-16 | $9.15 | $10.62 | 59,500 | — | — |
| 2022-03-15 | $9.01 | $10.46 | 60,200 | — | — |
| 2022-03-14 | $8.97 | $10.41 | 67,300 | — | — |
| 2022-03-11 | $8.98 | $10.42 | 62,700 | — | — |
| 2022-03-10 | $9.21 | $10.69 | 58,000 | — | — |
| 2022-03-09 | $9.33 | $10.83 | 28,400 | — | — |
| 2022-03-08 | $9.15 | $10.62 | 47,600 | — | — |
| 2022-03-07 | $9.24 | $10.72 | 93,200 | — | — |
| 2022-03-04 | $9.41 | $10.92 | 57,900 | — | — |
| 2022-03-03 | $9.48 | $11.00 | 50,100 | — | — |
| 2022-03-02 | $9.72 | $11.28 | 70,400 | — | — |
| 2022-03-01 | $9.43 | $10.94 | 76,100 | — | — |
| 2022-02-28 | $9.86 | $11.44 | 79,500 | — | — |
| 2022-02-25 | $9.86 | $11.44 | 49,400 | — | — |
| 2022-02-24 | $9.80 | $11.37 | 59,600 | — | — |
| 2022-02-23 | $9.44 | $10.96 | 68,100 | — | — |
| 2022-02-22 | $10.13 | $11.76 | 131,600 | — | — |
| 2022-02-18 | $9.74 | $11.30 | 56,400 | — | — |
| 2022-02-17 | $9.61 | $11.15 | 36,500 | — | — |
| 2022-02-16 | $10.07 | $11.69 | 28,400 | — | — |
| 2022-02-15 | $10.23 | $11.87 | 46,300 | — | — |
| 2022-02-14 | $9.99 | $11.59 | 26,000 | — | — |
| 2022-02-11 | $10.13 | $11.76 | 47,200 | — | — |
| 2022-02-10 | $10.11 | $11.73 | 54,600 | — | — |
| 2022-02-09 | $10.39 | $12.06 | 59,300 | — | — |
| 2022-02-08 | $10.32 | $11.98 | 47,200 | — | — |
| 2022-02-07 | $10.15 | $11.78 | 44,100 | — | — |
| 2022-02-04 | $9.73 | $11.29 | 38,100 | — | — |
| 2022-02-03 | $9.76 | $11.33 | 55,800 | — | — |
| 2022-02-02 | $10.16 | $11.79 | 53,400 | — | — |
| 2022-02-01 | $10.63 | $12.34 | 38,500 | — | — |
| 2022-01-31 | $10.77 | $12.50 | 46,900 | — | — |
| 2022-01-28 | $10.46 | $12.14 | 30,600 | — | — |
| 2022-01-27 | $10.29 | $11.94 | 31,700 | — | — |
| 2022-01-26 | $10.48 | $12.16 | 41,900 | — | — |
| 2022-01-25 | $10.72 | $12.44 | 44,700 | — | — |
| 2022-01-24 | $10.41 | $12.08 | 143,200 | — | — |
| 2022-01-21 | $10.24 | $11.88 | 52,900 | — | — |
| 2022-01-20 | $10.42 | $12.09 | 28,800 | — | — |
| 2022-01-19 | $10.71 | $12.43 | 55,300 | — | — |
| 2022-01-18 | $11.05 | $12.82 | 49,000 | — | — |
| 2022-01-14 | $11.60 | $13.46 | 31,000 | — | — |
| 2022-01-13 | $11.38 | $13.21 | 59,200 | — | — |
| 2022-01-12 | $11.38 | $13.21 | 110,900 | — | — |
| 2022-01-11 | $11.71 | $13.59 | 53,700 | — | — |
| 2022-01-10 | $11.55 | $13.40 | 37,200 | — | — |
| 2022-01-07 | $11.32 | $13.14 | 27,200 | — | — |
| 2022-01-06 | $11.33 | $13.15 | 34,300 | — | — |
| 2022-01-05 | $11.24 | $13.04 | 67,800 | — | — |
| 2022-01-04 | $11.25 | $13.06 | 61,000 | — | — |
| 2022-01-03 | $11.52 | $13.37 | 52,500 | — | — |