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
- 2015-04-16 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 | $4.59 | $4.59 | 301,800 | — | — |
| 2022-12-29 | $4.56 | $4.56 | 336,000 | — | — |
| 2022-12-28 | $4.23 | $4.23 | 248,600 | — | — |
| 2022-12-27 | $4.12 | $4.12 | 426,600 | — | — |
| 2022-12-23 | $4.29 | $4.29 | 193,500 | — | — |
| 2022-12-22 | $4.39 | $4.39 | 221,600 | — | — |
| 2022-12-21 | $4.57 | $4.57 | 180,600 | — | — |
| 2022-12-20 | $4.47 | $4.47 | 126,400 | — | — |
| 2022-12-19 | $4.45 | $4.45 | 393,100 | — | — |
| 2022-12-16 | $4.51 | $4.51 | 550,500 | — | — |
| 2022-12-15 | $4.50 | $4.50 | 218,800 | — | — |
| 2022-12-14 | $4.60 | $4.60 | 187,800 | — | — |
| 2022-12-13 | $4.53 | $4.53 | 128,800 | — | — |
| 2022-12-12 | $4.55 | $4.55 | 215,700 | — | — |
| 2022-12-09 | $4.53 | $4.53 | 123,200 | — | — |
| 2022-12-08 | $4.62 | $4.62 | 283,400 | — | — |
| 2022-12-07 | $4.48 | $4.48 | 442,900 | — | — |
| 2022-12-06 | $4.52 | $4.52 | 168,100 | — | — |
| 2022-12-05 | $4.63 | $4.63 | 184,000 | — | — |
| 2022-12-02 | $4.83 | $4.83 | 159,900 | — | — |
| 2022-12-01 | $4.82 | $4.82 | 147,700 | — | — |
| 2022-11-30 | $4.76 | $4.76 | 202,300 | — | — |
| 2022-11-29 | $4.65 | $4.65 | 219,100 | — | — |
| 2022-11-28 | $4.67 | $4.67 | 159,500 | — | — |
| 2022-11-25 | $4.76 | $4.76 | 79,600 | — | — |
| 2022-11-23 | $4.71 | $4.71 | 124,700 | — | — |
| 2022-11-22 | $4.79 | $4.79 | 237,100 | — | — |
| 2022-11-21 | $4.69 | $4.69 | 190,400 | — | — |
| 2022-11-18 | $4.64 | $4.64 | 496,600 | — | — |
| 2022-11-17 | $4.45 | $4.45 | 750,100 | — | — |
| 2022-11-16 | $4.39 | $4.39 | 213,300 | — | — |
| 2022-11-15 | $4.45 | $4.45 | 385,800 | — | — |
| 2022-11-14 | $4.65 | $4.65 | 171,000 | — | — |
| 2022-11-11 | $4.73 | $4.73 | 355,900 | — | — |
| 2022-11-10 | $4.61 | $4.61 | 844,400 | — | — |
| 2022-11-09 | $5.36 | $5.36 | 192,100 | — | — |
| 2022-11-08 | $5.64 | $5.64 | 100,700 | — | — |
| 2022-11-07 | $5.59 | $5.59 | 124,900 | — | — |
| 2022-11-04 | $5.57 | $5.57 | 154,700 | — | — |
| 2022-11-03 | $5.61 | $5.61 | 80,200 | — | — |
| 2022-11-02 | $5.62 | $5.62 | 110,200 | — | — |
| 2022-11-01 | $5.65 | $5.65 | 90,400 | — | — |
| 2022-10-31 | $5.60 | $5.60 | 53,500 | — | — |
| 2022-10-28 | $5.68 | $5.68 | 84,600 | — | — |
| 2022-10-27 | $5.57 | $5.57 | 70,400 | — | — |
| 2022-10-26 | $5.69 | $5.69 | 98,000 | — | — |
| 2022-10-25 | $5.64 | $5.64 | 76,700 | — | — |
| 2022-10-24 | $5.56 | $5.56 | 129,500 | — | — |
| 2022-10-21 | $5.59 | $5.59 | 144,000 | — | — |
| 2022-10-20 | $5.47 | $5.47 | 73,200 | — | — |
| 2022-10-19 | $5.49 | $5.49 | 97,500 | — | — |
| 2022-10-18 | $5.61 | $5.61 | 100,800 | — | — |
| 2022-10-17 | $5.62 | $5.62 | 71,000 | — | — |
| 2022-10-14 | $5.59 | $5.59 | 202,400 | — | — |
| 2022-10-13 | $5.99 | $5.99 | 158,100 | — | — |
| 2022-10-12 | $5.73 | $5.73 | 122,200 | — | — |
| 2022-10-11 | $5.86 | $5.86 | 131,400 | — | — |
| 2022-10-10 | $5.84 | $5.84 | 184,000 | — | — |
| 2022-10-07 | $5.80 | $5.80 | 269,600 | — | — |
| 2022-10-06 | $6.10 | $6.10 | 125,300 | — | — |
| 2022-10-05 | $6.04 | $6.04 | 190,100 | — | — |
| 2022-10-04 | $6.41 | $6.41 | 317,300 | — | — |
| 2022-10-03 | $6.25 | $6.25 | 214,700 | — | — |
| 2022-09-30 | $6.24 | $6.24 | 187,400 | — | — |
| 2022-09-29 | $5.93 | $5.93 | 110,400 | — | — |
| 2022-09-28 | $6.20 | $6.20 | 202,600 | — | — |
| 2022-09-27 | $5.78 | $5.78 | 83,300 | — | — |
| 2022-09-26 | $5.68 | $5.68 | 192,000 | — | — |
| 2022-09-23 | $5.83 | $5.83 | 194,900 | — | — |
| 2022-09-22 | $5.95 | $5.95 | 206,100 | — | — |
| 2022-09-21 | $6.02 | $6.02 | 168,000 | — | — |
| 2022-09-20 | $6.20 | $6.20 | 129,200 | — | — |
| 2022-09-19 | $6.33 | $6.33 | 168,500 | — | — |
| 2022-09-16 | $6.50 | $6.50 | 197,000 | — | — |
| 2022-09-15 | $6.85 | $6.85 | 422,000 | — | — |
| 2022-09-14 | $6.08 | $6.08 | 69,500 | — | — |
| 2022-09-13 | $5.96 | $5.96 | 70,300 | — | — |
| 2022-09-12 | $6.11 | $6.11 | 178,100 | — | — |
| 2022-09-09 | $6.18 | $6.18 | 241,500 | — | — |
| 2022-09-08 | $5.93 | $5.93 | 108,800 | — | — |
| 2022-09-07 | $5.65 | $5.65 | 132,400 | — | — |
| 2022-09-06 | $5.56 | $5.56 | 84,100 | — | — |
| 2022-09-02 | $5.61 | $5.61 | 123,100 | — | — |
| 2022-09-01 | $5.49 | $5.49 | 186,900 | — | — |
| 2022-08-31 | $5.46 | $5.46 | 119,200 | — | — |
| 2022-08-30 | $5.36 | $5.36 | 142,400 | — | — |
| 2022-08-29 | $5.61 | $5.61 | 181,800 | — | — |
| 2022-08-26 | $5.83 | $5.83 | 420,600 | — | — |
| 2022-08-25 | $6.32 | $6.32 | 382,000 | — | — |
| 2022-08-24 | $6.16 | $6.16 | 386,700 | — | — |
| 2022-08-23 | $5.57 | $5.57 | 101,200 | — | — |
| 2022-08-22 | $5.41 | $5.41 | 134,900 | — | — |
| 2022-08-19 | $5.57 | $5.57 | 120,300 | — | — |
| 2022-08-18 | $5.62 | $5.62 | 183,400 | — | — |
| 2022-08-17 | $5.36 | $5.36 | 374,900 | — | — |
| 2022-08-16 | $5.52 | $5.52 | 392,900 | — | — |
| 2022-08-15 | $5.94 | $5.94 | 348,600 | — | — |
| 2022-08-12 | $6.11 | $6.11 | 379,200 | — | — |
| 2022-08-11 | $6.18 | $6.18 | 260,500 | — | — |
| 2022-08-10 | $6.46 | $6.46 | 264,400 | — | — |
| 2022-08-09 | $5.90 | $5.90 | 298,400 | — | — |
| 2022-08-08 | $5.97 | $5.97 | 843,800 | — | — |
| 2022-08-05 | $6.44 | $6.44 | 404,500 | — | — |
| 2022-08-04 | $6.15 | $6.15 | 427,100 | — | — |
| 2022-08-03 | $5.82 | $5.82 | 349,800 | — | — |
| 2022-08-02 | $5.50 | $5.50 | 73,500 | — | — |
| 2022-08-01 | $5.36 | $5.36 | 155,100 | — | — |
| 2022-07-29 | $5.60 | $5.60 | 172,900 | — | — |
| 2022-07-28 | $5.61 | $5.61 | 131,200 | — | — |
| 2022-07-27 | $5.48 | $5.48 | 177,600 | — | — |
| 2022-07-26 | $5.32 | $5.32 | 76,000 | — | — |
| 2022-07-25 | $5.29 | $5.29 | 112,200 | — | — |
| 2022-07-22 | $5.35 | $5.35 | 287,800 | — | — |
| 2022-07-21 | $5.64 | $5.64 | 140,700 | — | — |
| 2022-07-20 | $5.69 | $5.69 | 224,300 | — | — |
| 2022-07-19 | $5.45 | $5.45 | 251,800 | — | — |
| 2022-07-18 | $5.29 | $5.29 | 383,100 | — | — |
| 2022-07-15 | $5.07 | $5.07 | 179,100 | — | — |
| 2022-07-14 | $5.03 | $5.03 | 395,500 | — | — |
| 2022-07-13 | $4.96 | $4.96 | 200,000 | — | — |
| 2022-07-12 | $4.78 | $4.78 | 123,300 | — | — |
| 2022-07-11 | $4.84 | $4.84 | 176,900 | — | — |
| 2022-07-08 | $4.81 | $4.81 | 244,700 | — | — |
| 2022-07-07 | $4.78 | $4.78 | 225,500 | — | — |
| 2022-07-06 | $4.58 | $4.58 | 150,800 | — | — |
| 2022-07-05 | $4.67 | $4.67 | 267,800 | — | — |
| 2022-07-01 | $4.50 | $4.50 | 198,500 | — | — |
| 2022-06-30 | $4.46 | $4.46 | 207,800 | — | — |
| 2022-06-29 | $4.66 | $4.66 | 226,100 | — | — |
| 2022-06-28 | $4.52 | $4.52 | 212,700 | — | — |
| 2022-06-27 | $4.68 | $4.68 | 347,500 | — | — |
| 2022-06-24 | $4.65 | $4.65 | 3,875,700 | — | — |
| 2022-06-23 | $4.63 | $4.63 | 297,300 | — | — |
| 2022-06-22 | $4.46 | $4.46 | 284,200 | — | — |
| 2022-06-21 | $4.39 | $4.39 | 355,200 | — | — |
| 2022-06-17 | $4.29 | $4.29 | 282,900 | — | — |
| 2022-06-16 | $4.23 | $4.23 | 413,000 | — | — |
| 2022-06-15 | $4.22 | $4.22 | 252,700 | — | — |
| 2022-06-14 | $4.14 | $4.14 | 216,600 | — | — |
| 2022-06-13 | $4.32 | $4.32 | 429,300 | — | — |
| 2022-06-10 | $4.40 | $4.40 | 586,300 | — | — |
| 2022-06-09 | $4.85 | $4.85 | 212,500 | — | — |
| 2022-06-08 | $4.89 | $4.89 | 274,100 | — | — |
| 2022-06-07 | $5.04 | $5.04 | 340,000 | — | — |
| 2022-06-06 | $4.72 | $4.72 | 324,900 | — | — |
| 2022-06-03 | $4.72 | $4.72 | 234,000 | — | — |
| 2022-06-02 | $4.73 | $4.73 | 226,300 | — | — |
| 2022-06-01 | $4.57 | $4.57 | 257,000 | — | — |
| 2022-05-31 | $4.63 | $4.63 | 355,700 | — | — |
| 2022-05-27 | $4.69 | $4.69 | 224,700 | — | — |
| 2022-05-26 | $4.60 | $4.60 | 191,400 | — | — |
| 2022-05-25 | $4.42 | $4.42 | 287,100 | — | — |
| 2022-05-24 | $4.52 | $4.52 | 308,500 | — | — |
| 2022-05-23 | $4.69 | $4.69 | 430,600 | — | — |
| 2022-05-20 | $4.98 | $4.98 | 660,300 | — | — |
| 2022-05-19 | $5.11 | $5.11 | 685,800 | — | — |
| 2022-05-18 | $4.76 | $4.76 | 851,300 | — | — |
| 2022-05-17 | $4.66 | $4.66 | 343,900 | — | — |
| 2022-05-16 | $4.39 | $4.39 | 598,300 | — | — |
| 2022-05-13 | $4.10 | $4.10 | 588,500 | — | — |
| 2022-05-12 | $4.24 | $4.24 | 726,000 | — | — |
| 2022-05-11 | $4.02 | $4.02 | 548,900 | — | — |
| 2022-05-10 | $4.35 | $4.35 | 489,700 | — | — |
| 2022-05-09 | $4.14 | $4.14 | 416,400 | — | — |
| 2022-05-06 | $4.26 | $4.26 | 453,500 | — | — |
| 2022-05-05 | $4.40 | $4.40 | 584,600 | — | — |
| 2022-05-04 | $4.54 | $4.54 | 422,200 | — | — |
| 2022-05-03 | $4.41 | $4.41 | 457,800 | — | — |
| 2022-05-02 | $4.59 | $4.59 | 528,200 | — | — |
| 2022-04-29 | $4.47 | $4.47 | 1,100,700 | — | — |
| 2022-04-28 | $4.33 | $4.33 | 698,700 | — | — |
| 2022-04-27 | $4.40 | $4.40 | 418,100 | — | — |
| 2022-04-26 | $4.45 | $4.45 | 499,900 | — | — |
| 2022-04-25 | $4.65 | $4.65 | 635,600 | — | — |
| 2022-04-22 | $4.73 | $4.73 | 1,452,800 | — | — |
| 2022-04-21 | $4.23 | $4.23 | 564,200 | — | — |
| 2022-04-20 | $4.46 | $4.46 | 550,700 | — | — |
| 2022-04-19 | $4.51 | $4.51 | 489,900 | — | — |
| 2022-04-18 | $4.15 | $4.15 | 751,000 | — | — |
| 2022-04-14 | $4.27 | $4.27 | 599,100 | — | — |
| 2022-04-13 | $4.58 | $4.58 | 495,800 | — | — |
| 2022-04-12 | $4.38 | $4.38 | 775,900 | — | — |
| 2022-04-11 | $4.47 | $4.47 | 579,800 | — | — |
| 2022-04-08 | $4.77 | $4.77 | 720,100 | — | — |
| 2022-04-07 | $5.07 | $5.07 | 416,700 | — | — |
| 2022-04-06 | $5.06 | $5.06 | 461,700 | — | — |
| 2022-04-05 | $5.20 | $5.20 | 616,700 | — | — |
| 2022-04-04 | $5.21 | $5.21 | 357,900 | — | — |
| 2022-04-01 | $5.17 | $5.17 | 816,100 | — | — |
| 2022-03-31 | $5.03 | $5.03 | 936,800 | — | — |
| 2022-03-30 | $5.32 | $5.32 | 1,030,200 | — | — |
| 2022-03-29 | $5.28 | $5.28 | 486,700 | — | — |
| 2022-03-28 | $5.10 | $5.10 | 485,000 | — | — |
| 2022-03-25 | $5.10 | $5.10 | 362,300 | — | — |
| 2022-03-24 | $5.38 | $5.38 | 354,100 | — | — |
| 2022-03-23 | $5.04 | $5.04 | 457,500 | — | — |
| 2022-03-22 | $5.19 | $5.19 | 363,000 | — | — |
| 2022-03-21 | $5.06 | $5.06 | 340,600 | — | — |
| 2022-03-18 | $5.35 | $5.35 | 604,000 | — | — |
| 2022-03-17 | $5.64 | $5.64 | 398,100 | — | — |
| 2022-03-16 | $5.29 | $5.29 | 543,700 | — | — |
| 2022-03-15 | $5.12 | $5.12 | 401,700 | — | — |
| 2022-03-14 | $5.00 | $5.00 | 421,900 | — | — |
| 2022-03-11 | $5.23 | $5.23 | 362,200 | — | — |
| 2022-03-10 | $5.42 | $5.42 | 380,800 | — | — |
| 2022-03-09 | $5.59 | $5.59 | 295,800 | — | — |
| 2022-03-08 | $5.36 | $5.36 | 386,900 | — | — |
| 2022-03-07 | $5.46 | $5.46 | 405,900 | — | — |
| 2022-03-04 | $5.26 | $5.26 | 423,900 | — | — |
| 2022-03-03 | $5.45 | $5.45 | 491,900 | — | — |
| 2022-03-02 | $5.80 | $5.80 | 174,600 | — | — |
| 2022-03-01 | $5.69 | $5.69 | 290,800 | — | — |
| 2022-02-28 | $5.93 | $5.93 | 451,300 | — | — |
| 2022-02-25 | $5.86 | $5.86 | 232,200 | — | — |
| 2022-02-24 | $5.88 | $5.88 | 381,600 | — | — |
| 2022-02-23 | $5.54 | $5.54 | 523,200 | — | — |
| 2022-02-22 | $5.72 | $5.72 | 572,100 | — | — |
| 2022-02-18 | $5.69 | $5.69 | 561,700 | — | — |
| 2022-02-17 | $5.64 | $5.64 | 911,400 | — | — |
| 2022-02-16 | $6.00 | $6.00 | 476,500 | — | — |
| 2022-02-15 | $6.17 | $6.17 | 566,600 | — | — |
| 2022-02-14 | $6.09 | $6.09 | 390,600 | — | — |
| 2022-02-11 | $6.11 | $6.11 | 925,400 | — | — |
| 2022-02-10 | $6.55 | $6.55 | 289,600 | — | — |
| 2022-02-09 | $6.64 | $6.64 | 307,900 | — | — |
| 2022-02-08 | $6.55 | $6.55 | 300,100 | — | — |
| 2022-02-07 | $6.61 | $6.61 | 343,800 | — | — |
| 2022-02-04 | $6.55 | $6.55 | 358,600 | — | — |
| 2022-02-03 | $6.51 | $6.51 | 606,300 | — | — |
| 2022-02-02 | $6.63 | $6.63 | 764,100 | — | — |
| 2022-02-01 | $7.17 | $7.17 | 297,000 | — | — |
| 2022-01-31 | $7.21 | $7.21 | 860,600 | — | — |
| 2022-01-28 | $6.44 | $6.44 | 393,800 | — | — |
| 2022-01-27 | $6.17 | $6.17 | 596,800 | — | — |
| 2022-01-26 | $6.42 | $6.42 | 455,800 | — | — |
| 2022-01-25 | $6.70 | $6.70 | 328,600 | — | — |
| 2022-01-24 | $6.65 | $6.65 | 891,400 | — | — |
| 2022-01-21 | $6.48 | $6.48 | 1,149,400 | — | — |
| 2022-01-20 | $7.03 | $7.03 | 840,700 | — | — |
| 2022-01-19 | $7.68 | $7.68 | 581,400 | — | — |
| 2022-01-18 | $8.00 | $8.00 | 470,600 | — | — |
| 2022-01-14 | $8.19 | $8.19 | 850,300 | — | — |
| 2022-01-13 | $8.15 | $8.15 | 402,400 | — | — |
| 2022-01-12 | $8.53 | $8.53 | 438,800 | — | — |
| 2022-01-11 | $8.83 | $8.83 | 241,900 | — | — |
| 2022-01-10 | $8.61 | $8.61 | 225,400 | — | — |
| 2022-01-07 | $8.63 | $8.63 | 393,500 | — | — |
| 2022-01-06 | $8.40 | $8.40 | 280,000 | — | — |
| 2022-01-05 | $8.35 | $8.35 | 311,700 | — | — |
| 2022-01-04 | $8.76 | $8.76 | 446,800 | — | — |
| 2022-01-03 | $9.26 | $9.26 | 360,300 | — | — |