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
- 2021-02-12 to 2026-09-03
- 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 | $3.29 | $3.29 | 28,800 | — | — |
| 2022-12-29 | $3.24 | $3.24 | 21,400 | — | — |
| 2022-12-28 | $3.21 | $3.21 | 40,100 | — | — |
| 2022-12-27 | $3.24 | $3.24 | 36,100 | — | — |
| 2022-12-23 | $3.55 | $3.55 | 6,800 | — | — |
| 2022-12-22 | $3.54 | $3.54 | 17,400 | — | — |
| 2022-12-21 | $3.43 | $3.43 | 10,100 | — | — |
| 2022-12-20 | $3.48 | $3.48 | 24,300 | — | — |
| 2022-12-19 | $3.58 | $3.58 | 35,800 | — | — |
| 2022-12-16 | $3.27 | $3.27 | 21,500 | — | — |
| 2022-12-15 | $3.43 | $3.43 | 29,400 | — | — |
| 2022-12-14 | $3.65 | $3.65 | 19,700 | — | — |
| 2022-12-13 | $3.58 | $3.58 | 8,300 | — | — |
| 2022-12-12 | $3.50 | $3.50 | 19,000 | — | — |
| 2022-12-09 | $3.60 | $3.60 | 3,900 | — | — |
| 2022-12-08 | $3.65 | $3.65 | 10,700 | — | — |
| 2022-12-07 | $3.50 | $3.50 | 9,800 | — | — |
| 2022-12-06 | $3.86 | $3.86 | 66,700 | — | — |
| 2022-12-05 | $4.42 | $4.42 | 18,300 | — | — |
| 2022-12-02 | $4.35 | $4.35 | 44,800 | — | — |
| 2022-12-01 | $4.03 | $4.03 | 67,500 | — | — |
| 2022-11-30 | $3.90 | $3.90 | 13,900 | — | — |
| 2022-11-29 | $3.75 | $3.75 | 11,200 | — | — |
| 2022-11-28 | $3.70 | $3.70 | 108,700 | — | — |
| 2022-11-25 | $3.61 | $3.61 | 4,200 | — | — |
| 2022-11-23 | $3.63 | $3.63 | 37,400 | — | — |
| 2022-11-22 | $3.33 | $3.33 | 51,900 | — | — |
| 2022-11-21 | $3.12 | $3.12 | 101,500 | — | — |
| 2022-11-18 | $3.10 | $3.10 | 12,700 | — | — |
| 2022-11-17 | $3.11 | $3.11 | 69,600 | — | — |
| 2022-11-16 | $3.40 | $3.40 | 62,600 | — | — |
| 2022-11-15 | $3.58 | $3.58 | 43,100 | — | — |
| 2022-11-14 | $3.30 | $3.30 | 52,700 | — | — |
| 2022-11-11 | $3.39 | $3.39 | 54,400 | — | — |
| 2022-11-10 | $3.76 | $3.76 | 69,600 | — | — |
| 2022-11-09 | $3.74 | $3.74 | 26,400 | — | — |
| 2022-11-08 | $4.33 | $4.33 | 53,100 | — | — |
| 2022-11-07 | $4.95 | $4.95 | 32,100 | — | — |
| 2022-11-04 | $4.89 | $4.89 | 19,700 | — | — |
| 2022-11-03 | $4.86 | $4.86 | 3,800 | — | — |
| 2022-11-02 | $4.91 | $4.91 | 9,900 | — | — |
| 2022-11-01 | $4.90 | $4.90 | 3,400 | — | — |
| 2022-10-31 | $4.90 | $4.90 | 6,600 | — | — |
| 2022-10-28 | $4.91 | $4.91 | 15,100 | — | — |
| 2022-10-27 | $4.98 | $4.98 | 10,400 | — | — |
| 2022-10-26 | $5.03 | $5.03 | 8,400 | — | — |
| 2022-10-25 | $4.90 | $4.90 | 12,500 | — | — |
| 2022-10-24 | $4.81 | $4.81 | 5,100 | — | — |
| 2022-10-21 | $4.74 | $4.74 | 33,400 | — | — |
| 2022-10-20 | $4.47 | $4.47 | 5,900 | — | — |
| 2022-10-19 | $4.64 | $4.64 | 4,100 | — | — |
| 2022-10-18 | $4.52 | $4.52 | 19,900 | — | — |
| 2022-10-17 | $4.72 | $4.72 | 10,600 | — | — |
| 2022-10-14 | $4.73 | $4.73 | 2,600 | — | — |
| 2022-10-13 | $4.74 | $4.74 | 11,700 | — | — |
| 2022-10-12 | $4.67 | $4.67 | 4,200 | — | — |
| 2022-10-11 | $4.63 | $4.63 | 6,100 | — | — |
| 2022-10-10 | $4.80 | $4.80 | 1,700 | — | — |
| 2022-10-07 | $4.73 | $4.73 | 8,800 | — | — |
| 2022-10-06 | $4.87 | $4.87 | 6,300 | — | — |
| 2022-10-05 | $5.04 | $5.04 | 7,800 | — | — |
| 2022-10-04 | $4.90 | $4.90 | 69,100 | — | — |
| 2022-10-03 | $5.00 | $5.00 | 7,300 | — | — |
| 2022-09-30 | $4.99 | $4.99 | 2,700 | — | — |
| 2022-09-29 | $4.91 | $4.91 | 2,100 | — | — |
| 2022-09-28 | $4.93 | $4.93 | 4,500 | — | — |
| 2022-09-27 | $4.85 | $4.85 | 15,600 | — | — |
| 2022-09-26 | $4.93 | $4.93 | 4,200 | — | — |
| 2022-09-23 | $5.05 | $5.05 | 17,400 | — | — |
| 2022-09-22 | $5.03 | $5.03 | 13,700 | — | — |
| 2022-09-21 | $5.13 | $5.13 | 17,100 | — | — |
| 2022-09-20 | $4.95 | $4.95 | 4,100 | — | — |
| 2022-09-19 | $5.00 | $5.00 | 56,100 | — | — |
| 2022-09-16 | $5.10 | $5.10 | 40,000 | — | — |
| 2022-09-15 | $5.31 | $5.31 | 2,300 | — | — |
| 2022-09-14 | $5.42 | $5.42 | 14,200 | — | — |
| 2022-09-13 | $5.55 | $5.55 | 10,000 | — | — |
| 2022-09-12 | $5.88 | $5.88 | 3,500 | — | — |
| 2022-09-09 | $5.61 | $5.61 | 19,300 | — | — |
| 2022-09-08 | $5.24 | $5.24 | 4,800 | — | — |
| 2022-09-07 | $5.21 | $5.21 | 15,200 | — | — |
| 2022-09-06 | $5.55 | $5.55 | 25,700 | — | — |
| 2022-09-02 | $5.68 | $5.68 | 4,800 | — | — |
| 2022-09-01 | $5.81 | $5.81 | 3,000 | — | — |
| 2022-08-31 | $5.90 | $5.90 | 1,000 | — | — |
| 2022-08-30 | $5.99 | $5.99 | 4,800 | — | — |
| 2022-08-29 | $5.85 | $5.85 | 18,300 | — | — |
| 2022-08-26 | $5.94 | $5.94 | 16,600 | — | — |
| 2022-08-25 | $5.93 | $5.93 | 7,000 | — | — |
| 2022-08-24 | $5.83 | $5.83 | 3,400 | — | — |
| 2022-08-23 | $5.79 | $5.79 | 1,600 | — | — |
| 2022-08-22 | $5.65 | $5.65 | 58,500 | — | — |
| 2022-08-19 | $5.71 | $5.71 | 20,400 | — | — |
| 2022-08-18 | $6.16 | $6.16 | 11,500 | — | — |
| 2022-08-17 | $6.08 | $6.08 | 3,700 | — | — |
| 2022-08-16 | $6.31 | $6.31 | 5,600 | — | — |
| 2022-08-15 | $6.33 | $6.33 | 22,800 | — | — |
| 2022-08-12 | $6.13 | $6.13 | 10,800 | — | — |
| 2022-08-11 | $6.18 | $6.18 | 16,200 | — | — |
| 2022-08-10 | $6.25 | $6.25 | 6,500 | — | — |
| 2022-08-09 | $6.00 | $6.00 | 22,300 | — | — |
| 2022-08-08 | $6.21 | $6.21 | 12,600 | — | — |
| 2022-08-05 | $6.34 | $6.34 | 2,400 | — | — |
| 2022-08-04 | $6.14 | $6.14 | 7,400 | — | — |
| 2022-08-03 | $6.39 | $6.39 | 4,000 | — | — |
| 2022-08-02 | $6.14 | $6.14 | 9,700 | — | — |
| 2022-08-01 | $6.15 | $6.15 | 12,600 | — | — |
| 2022-07-29 | $6.36 | $6.36 | 4,900 | — | — |
| 2022-07-28 | $6.49 | $6.49 | 10,000 | — | — |
| 2022-07-27 | $6.12 | $6.12 | 9,600 | — | — |
| 2022-07-26 | $5.73 | $5.73 | 7,500 | — | — |
| 2022-07-25 | $5.99 | $5.99 | 12,200 | — | — |
| 2022-07-22 | $6.11 | $6.11 | 9,900 | — | — |
| 2022-07-21 | $6.34 | $6.34 | 17,700 | — | — |
| 2022-07-20 | $6.65 | $6.65 | 12,000 | — | — |
| 2022-07-19 | $6.38 | $6.38 | 18,200 | — | — |
| 2022-07-18 | $6.15 | $6.15 | 12,100 | — | — |
| 2022-07-15 | $6.25 | $6.25 | 16,400 | — | — |
| 2022-07-14 | $6.42 | $6.42 | 14,600 | — | — |
| 2022-07-13 | $6.06 | $6.06 | 4,000 | — | — |
| 2022-07-12 | $6.41 | $6.41 | 10,700 | — | — |
| 2022-07-11 | $6.45 | $6.45 | 19,200 | — | — |
| 2022-07-08 | $6.12 | $6.12 | 44,800 | — | — |
| 2022-07-07 | $5.77 | $5.77 | 14,400 | — | — |
| 2022-07-06 | $5.33 | $5.33 | 10,900 | — | — |
| 2022-07-05 | $5.28 | $5.28 | 19,700 | — | — |
| 2022-07-01 | $5.21 | $5.21 | 15,400 | — | — |
| 2022-06-30 | $5.05 | $5.05 | 23,000 | — | — |
| 2022-06-29 | $5.38 | $5.38 | 13,300 | — | — |
| 2022-06-28 | $5.47 | $5.47 | 31,200 | — | — |
| 2022-06-27 | $5.85 | $5.85 | 9,000 | — | — |
| 2022-06-24 | $5.85 | $5.85 | 5,600 | — | — |
| 2022-06-23 | $5.75 | $5.75 | 1,200 | — | — |
| 2022-06-22 | $5.98 | $5.98 | 10,200 | — | — |
| 2022-06-21 | $5.98 | $5.98 | 38,100 | — | — |
| 2022-06-17 | $5.43 | $5.43 | 39,900 | — | — |
| 2022-06-16 | $5.60 | $5.60 | 32,100 | — | — |
| 2022-06-15 | $5.75 | $5.75 | 26,500 | — | — |
| 2022-06-14 | $5.81 | $5.81 | 36,800 | — | — |
| 2022-06-13 | $6.05 | $6.05 | 69,000 | — | — |
| 2022-06-10 | $7.10 | $7.10 | 12,800 | — | — |
| 2022-06-09 | $7.17 | $7.17 | 8,800 | — | — |
| 2022-06-08 | $7.07 | $7.07 | 26,500 | — | — |
| 2022-06-07 | $7.28 | $7.28 | 10,800 | — | — |
| 2022-06-06 | $7.64 | $7.64 | 11,100 | — | — |
| 2022-06-03 | $7.30 | $7.30 | 8,200 | — | — |
| 2022-06-02 | $7.46 | $7.46 | 10,800 | — | — |
| 2022-06-01 | $7.53 | $7.53 | 14,100 | — | — |
| 2022-05-31 | $7.86 | $7.86 | 17,300 | — | — |
| 2022-05-27 | $7.17 | $7.17 | 28,700 | — | — |
| 2022-05-26 | $7.35 | $7.35 | 20,200 | — | — |
| 2022-05-25 | $7.25 | $7.25 | 18,800 | — | — |
| 2022-05-24 | $7.26 | $7.26 | 12,200 | — | — |
| 2022-05-23 | $7.52 | $7.52 | 34,100 | — | — |
| 2022-05-20 | $6.90 | $6.90 | 20,300 | — | — |
| 2022-05-19 | $7.25 | $7.25 | 17,200 | — | — |
| 2022-05-18 | $7.15 | $7.15 | 7,600 | — | — |
| 2022-05-17 | $7.40 | $7.40 | 30,200 | — | — |
| 2022-05-16 | $7.15 | $7.15 | 16,400 | — | — |
| 2022-05-13 | $7.45 | $7.45 | 47,800 | — | — |
| 2022-05-12 | $6.86 | $6.86 | 77,000 | — | — |
| 2022-05-11 | $7.24 | $7.24 | 48,000 | — | — |
| 2022-05-10 | $8.07 | $8.07 | 63,800 | — | — |
| 2022-05-09 | $7.86 | $7.86 | 78,200 | — | — |
| 2022-05-06 | $9.26 | $9.26 | 16,800 | — | — |
| 2022-05-05 | $9.25 | $9.25 | 61,000 | — | — |
| 2022-05-04 | $9.92 | $9.92 | 9,600 | — | — |
| 2022-05-03 | $9.70 | $9.70 | 7,900 | — | — |
| 2022-05-02 | $9.67 | $9.67 | 10,500 | — | — |
| 2022-04-29 | $9.85 | $9.85 | 6,100 | — | — |
| 2022-04-28 | $10.31 | $10.31 | 7,700 | — | — |
| 2022-04-27 | $10.01 | $10.01 | 15,500 | — | — |
| 2022-04-26 | $9.99 | $9.99 | 37,800 | — | — |
| 2022-04-25 | $10.41 | $10.41 | 10,600 | — | — |
| 2022-04-22 | $10.65 | $10.65 | 13,800 | — | — |
| 2022-04-21 | $11.18 | $11.18 | 25,600 | — | — |
| 2022-04-20 | $11.16 | $11.16 | 11,900 | — | — |
| 2022-04-19 | $11.15 | $11.15 | 12,900 | — | — |
| 2022-04-18 | $10.81 | $10.81 | 8,600 | — | — |
| 2022-04-14 | $10.70 | $10.70 | 14,300 | — | — |
| 2022-04-13 | $10.95 | $10.95 | 2,900 | — | — |
| 2022-04-12 | $10.57 | $10.57 | 5,900 | — | — |
| 2022-04-11 | $10.95 | $10.95 | 16,700 | — | — |
| 2022-04-08 | $11.52 | $11.52 | 9,000 | — | — |
| 2022-04-07 | $11.61 | $11.61 | 6,800 | — | — |
| 2022-04-06 | $11.44 | $11.44 | 14,500 | — | — |
| 2022-04-05 | $11.78 | $11.78 | 9,600 | — | — |
| 2022-04-04 | $12.05 | $12.05 | 25,200 | — | — |
| 2022-04-01 | $12.30 | $12.30 | 10,200 | — | — |
| 2022-03-31 | $12.10 | $12.10 | 9,400 | — | — |
| 2022-03-30 | $12.48 | $12.48 | 9,300 | — | — |
| 2022-03-29 | $12.89 | $12.89 | 11,500 | — | — |
| 2022-03-28 | $12.72 | $12.72 | 26,300 | — | — |
| 2022-03-25 | $11.89 | $11.89 | 8,500 | — | — |
| 2022-03-24 | $11.79 | $11.79 | 33,100 | — | — |
| 2022-03-23 | $11.16 | $11.16 | 8,200 | — | — |
| 2022-03-22 | $11.27 | $11.27 | 10,500 | — | — |
| 2022-03-21 | $10.98 | $10.98 | 14,300 | — | — |
| 2022-03-18 | $10.84 | $10.84 | 25,400 | — | — |
| 2022-03-17 | $10.48 | $10.48 | 12,000 | — | — |
| 2022-03-16 | $10.26 | $10.26 | 16,700 | — | — |
| 2022-03-15 | $10.26 | $10.26 | 11,600 | — | — |
| 2022-03-14 | $9.97 | $9.97 | 15,200 | — | — |
| 2022-03-11 | $9.85 | $9.85 | 4,700 | — | — |
| 2022-03-10 | $10.25 | $10.25 | 6,600 | — | — |
| 2022-03-09 | $10.74 | $10.74 | 19,900 | — | — |
| 2022-03-08 | $9.85 | $9.85 | 13,400 | — | — |
| 2022-03-07 | $9.77 | $9.77 | 14,300 | — | — |
| 2022-03-04 | $10.34 | $10.34 | 18,500 | — | — |
| 2022-03-03 | $10.98 | $10.98 | 30,100 | — | — |
| 2022-03-02 | $11.43 | $11.43 | 9,000 | — | — |
| 2022-03-01 | $11.64 | $11.64 | 13,400 | — | — |
| 2022-02-28 | $11.34 | $11.34 | 9,600 | — | — |
| 2022-02-25 | $10.50 | $10.50 | 2,900 | — | — |
| 2022-02-24 | $10.37 | $10.37 | 23,600 | — | — |
| 2022-02-23 | $10.18 | $10.18 | 12,900 | — | — |
| 2022-02-22 | $10.20 | $10.20 | 34,800 | — | — |
| 2022-02-18 | $10.80 | $10.80 | 12,500 | — | — |
| 2022-02-17 | $11.03 | $11.03 | 13,900 | — | — |
| 2022-02-16 | $11.98 | $11.98 | 9,500 | — | — |
| 2022-02-15 | $12.11 | $12.11 | 7,900 | — | — |
| 2022-02-14 | $11.50 | $11.50 | 13,900 | — | — |
| 2022-02-11 | $11.72 | $11.72 | 19,400 | — | — |
| 2022-02-10 | $12.14 | $12.14 | 25,200 | — | — |
| 2022-02-09 | $12.17 | $12.17 | 26,800 | — | — |
| 2022-02-08 | $12.14 | $12.14 | 11,400 | — | — |
| 2022-02-07 | $12.03 | $12.03 | 44,400 | — | — |
| 2022-02-04 | $10.98 | $10.98 | 40,500 | — | — |
| 2022-02-03 | $9.80 | $9.80 | 22,800 | — | — |
| 2022-02-02 | $10.09 | $10.09 | 38,100 | — | — |
| 2022-02-01 | $10.50 | $10.50 | 72,500 | — | — |
| 2022-01-31 | $10.12 | $10.12 | 17,000 | — | — |
| 2022-01-28 | $10.00 | $10.00 | 33,000 | — | — |
| 2022-01-27 | $9.40 | $9.40 | 28,200 | — | — |
| 2022-01-26 | $9.90 | $9.90 | 44,400 | — | — |
| 2022-01-25 | $9.97 | $9.97 | 29,900 | — | — |
| 2022-01-24 | $9.92 | $9.92 | 124,600 | — | — |
| 2022-01-21 | $9.95 | $9.95 | 88,500 | — | — |
| 2022-01-20 | $11.36 | $11.36 | 11,000 | — | — |
| 2022-01-19 | $11.12 | $11.12 | 31,500 | — | — |
| 2022-01-18 | $11.20 | $11.20 | 23,600 | — | — |
| 2022-01-14 | $11.75 | $11.75 | 16,700 | — | — |
| 2022-01-13 | $11.64 | $11.64 | 24,600 | — | — |
| 2022-01-12 | $12.10 | $12.10 | 14,000 | — | — |
| 2022-01-11 | $11.70 | $11.70 | 45,000 | — | — |
| 2022-01-10 | $11.63 | $11.63 | 43,400 | — | — |
| 2022-01-07 | $11.74 | $11.74 | 71,900 | — | — |
| 2022-01-06 | $12.11 | $12.11 | 34,300 | — | — |
| 2022-01-05 | $12.29 | $12.29 | 28,400 | — | — |
| 2022-01-04 | $12.61 | $12.61 | 69,300 | — | — |
| 2022-01-03 | $12.59 | $12.59 | 21,400 | — | — |