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
- 2021-07-01 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 | $5.40 | $5.40 | 42,000 | — | — |
| 2022-12-29 | $5.37 | $5.37 | 55,300 | — | — |
| 2022-12-28 | $4.81 | $4.81 | 98,200 | — | — |
| 2022-12-27 | $5.07 | $5.07 | 59,900 | — | — |
| 2022-12-23 | $5.21 | $5.21 | 96,000 | — | — |
| 2022-12-22 | $5.56 | $5.56 | 88,200 | — | — |
| 2022-12-21 | $5.22 | $5.22 | 83,300 | — | — |
| 2022-12-20 | $5.81 | $5.81 | 109,400 | — | — |
| 2022-12-19 | $5.57 | $5.57 | 87,500 | — | — |
| 2022-12-16 | $5.72 | $5.72 | 154,000 | — | — |
| 2022-12-15 | $5.27 | $5.27 | 97,700 | — | — |
| 2022-12-14 | $5.76 | $5.76 | 73,100 | — | — |
| 2022-12-13 | $5.83 | $5.83 | 84,100 | — | — |
| 2022-12-12 | $5.53 | $5.53 | 82,900 | — | — |
| 2022-12-09 | $6.12 | $6.12 | 108,100 | — | — |
| 2022-12-08 | $5.72 | $5.72 | 90,900 | — | — |
| 2022-12-07 | $5.33 | $5.33 | 144,300 | — | — |
| 2022-12-06 | $5.38 | $5.38 | 158,900 | — | — |
| 2022-12-05 | $5.60 | $5.60 | 228,000 | — | — |
| 2022-12-02 | $5.60 | $5.60 | 187,900 | — | — |
| 2022-12-01 | $5.82 | $5.82 | 147,000 | — | — |
| 2022-11-30 | $5.68 | $5.68 | 191,400 | — | — |
| 2022-11-29 | $5.84 | $5.84 | 121,300 | — | — |
| 2022-11-28 | $6.32 | $6.32 | 137,800 | — | — |
| 2022-11-25 | $6.19 | $6.19 | 30,900 | — | — |
| 2022-11-23 | $6.36 | $6.36 | 103,300 | — | — |
| 2022-11-22 | $6.31 | $6.31 | 100,900 | — | — |
| 2022-11-21 | $6.35 | $6.35 | 79,100 | — | — |
| 2022-11-18 | $6.08 | $6.08 | 61,100 | — | — |
| 2022-11-17 | $6.51 | $6.51 | 157,200 | — | — |
| 2022-11-16 | $6.15 | $6.15 | 142,400 | — | — |
| 2022-11-15 | $6.45 | $6.45 | 283,100 | — | — |
| 2022-11-14 | $6.14 | $6.14 | 243,300 | — | — |
| 2022-11-11 | $6.80 | $6.80 | 97,600 | — | — |
| 2022-11-10 | $6.48 | $6.48 | 123,600 | — | — |
| 2022-11-09 | $6.21 | $6.21 | 83,100 | — | — |
| 2022-11-08 | $6.71 | $6.71 | 107,500 | — | — |
| 2022-11-07 | $6.48 | $6.48 | 77,900 | — | — |
| 2022-11-04 | $6.36 | $6.36 | 102,900 | — | — |
| 2022-11-03 | $6.77 | $6.77 | 143,500 | — | — |
| 2022-11-02 | $6.89 | $6.89 | 188,000 | — | — |
| 2022-11-01 | $6.87 | $6.87 | 202,400 | — | — |
| 2022-10-31 | $6.92 | $6.92 | 261,500 | — | — |
| 2022-10-28 | $7.16 | $7.16 | 247,400 | — | — |
| 2022-10-27 | $7.07 | $7.07 | 155,300 | — | — |
| 2022-10-26 | $7.45 | $7.45 | 166,600 | — | — |
| 2022-10-25 | $7.27 | $7.27 | 106,800 | — | — |
| 2022-10-24 | $7.60 | $7.60 | 272,000 | — | — |
| 2022-10-21 | $7.64 | $7.64 | 69,700 | — | — |
| 2022-10-20 | $7.44 | $7.44 | 76,900 | — | — |
| 2022-10-19 | $7.45 | $7.45 | 145,300 | — | — |
| 2022-10-18 | $8.04 | $8.04 | 113,500 | — | — |
| 2022-10-17 | $7.97 | $7.97 | 270,800 | — | — |
| 2022-10-14 | $7.91 | $7.91 | 203,800 | — | — |
| 2022-10-13 | $8.14 | $8.14 | 224,300 | — | — |
| 2022-10-12 | $8.10 | $8.10 | 473,100 | — | — |
| 2022-10-11 | $9.00 | $9.00 | 454,600 | — | — |
| 2022-10-10 | $9.45 | $9.45 | 336,300 | — | — |
| 2022-10-07 | $9.82 | $9.82 | 261,100 | — | — |
| 2022-10-06 | $10.07 | $10.07 | 436,800 | — | — |
| 2022-10-05 | $10.17 | $10.17 | 1,019,900 | — | — |
| 2022-10-04 | $9.55 | $9.55 | 524,900 | — | — |
| 2022-10-03 | $9.45 | $9.45 | 1,028,000 | — | — |
| 2022-09-30 | $10.03 | $10.03 | 2,858,600 | — | — |
| 2022-09-29 | $10.48 | $10.48 | 10,208,000 | — | — |
| 2022-09-28 | $9.58 | $9.58 | 65,285,000 | — | — |
| 2022-09-27 | $4.70 | $4.70 | 65,000 | — | — |
| 2022-09-26 | $4.44 | $4.44 | 35,500 | — | — |
| 2022-09-23 | $4.63 | $4.63 | 45,700 | — | — |
| 2022-09-22 | $4.75 | $4.75 | 28,100 | — | — |
| 2022-09-21 | $4.77 | $4.77 | 29,500 | — | — |
| 2022-09-20 | $4.94 | $4.94 | 29,600 | — | — |
| 2022-09-19 | $5.24 | $5.24 | 55,300 | — | — |
| 2022-09-16 | $5.49 | $5.49 | 175,400 | — | — |
| 2022-09-15 | $6.18 | $6.18 | 59,800 | — | — |
| 2022-09-14 | $5.91 | $5.91 | 17,000 | — | — |
| 2022-09-13 | $6.05 | $6.05 | 20,300 | — | — |
| 2022-09-12 | $6.23 | $6.23 | 56,500 | — | — |
| 2022-09-09 | $6.74 | $6.74 | 103,900 | — | — |
| 2022-09-08 | $6.55 | $6.55 | 82,500 | — | — |
| 2022-09-07 | $6.53 | $6.53 | 25,400 | — | — |
| 2022-09-06 | $6.08 | $6.08 | 48,700 | — | — |
| 2022-09-02 | $5.77 | $5.77 | 24,400 | — | — |
| 2022-09-01 | $6.09 | $6.09 | 28,700 | — | — |
| 2022-08-31 | $5.69 | $5.69 | 22,800 | — | — |
| 2022-08-30 | $5.25 | $5.25 | 20,500 | — | — |
| 2022-08-29 | $5.25 | $5.25 | 10,700 | — | — |
| 2022-08-26 | $5.49 | $5.49 | 25,000 | — | — |
| 2022-08-25 | $5.53 | $5.53 | 14,100 | — | — |
| 2022-08-24 | $5.47 | $5.47 | 31,000 | — | — |
| 2022-08-23 | $5.04 | $5.04 | 7,000 | — | — |
| 2022-08-22 | $5.01 | $5.01 | 22,400 | — | — |
| 2022-08-19 | $4.78 | $4.78 | 33,700 | — | — |
| 2022-08-18 | $5.22 | $5.22 | 63,100 | — | — |
| 2022-08-17 | $5.52 | $5.52 | 36,900 | — | — |
| 2022-08-16 | $5.65 | $5.65 | 50,200 | — | — |
| 2022-08-15 | $5.41 | $5.41 | 19,200 | — | — |
| 2022-08-12 | $5.40 | $5.40 | 22,500 | — | — |
| 2022-08-11 | $5.29 | $5.29 | 34,800 | — | — |
| 2022-08-10 | $5.31 | $5.31 | 62,600 | — | — |
| 2022-08-09 | $5.09 | $5.09 | 28,900 | — | — |
| 2022-08-08 | $5.27 | $5.27 | 33,800 | — | — |
| 2022-08-05 | $5.22 | $5.22 | 36,500 | — | — |
| 2022-08-04 | $5.05 | $5.05 | 21,700 | — | — |
| 2022-08-03 | $4.98 | $4.98 | 38,000 | — | — |
| 2022-08-02 | $4.98 | $4.98 | 62,700 | — | — |
| 2022-08-01 | $5.00 | $5.00 | 70,200 | — | — |
| 2022-07-29 | $5.44 | $5.44 | 27,100 | — | — |
| 2022-07-28 | $5.53 | $5.53 | 26,200 | — | — |
| 2022-07-27 | $5.79 | $5.79 | 27,300 | — | — |
| 2022-07-26 | $5.52 | $5.52 | 43,500 | — | — |
| 2022-07-25 | $5.27 | $5.27 | 71,500 | — | — |
| 2022-07-22 | $6.28 | $6.28 | 38,900 | — | — |
| 2022-07-21 | $6.16 | $6.16 | 20,200 | — | — |
| 2022-07-20 | $5.82 | $5.82 | 53,700 | — | — |
| 2022-07-19 | $6.06 | $6.06 | 37,400 | — | — |
| 2022-07-18 | $5.87 | $5.87 | 53,700 | — | — |
| 2022-07-15 | $6.29 | $6.29 | 201,700 | — | — |
| 2022-07-14 | $6.26 | $6.26 | 60,700 | — | — |
| 2022-07-13 | $5.89 | $5.89 | 33,700 | — | — |
| 2022-07-12 | $5.91 | $5.91 | 64,000 | — | — |
| 2022-07-11 | $5.98 | $5.98 | 83,200 | — | — |
| 2022-07-08 | $5.99 | $5.99 | 43,100 | — | — |
| 2022-07-07 | $6.00 | $6.00 | 122,400 | — | — |
| 2022-07-06 | $5.50 | $5.50 | 115,400 | — | — |
| 2022-07-05 | $4.75 | $4.75 | 128,200 | — | — |
| 2022-07-01 | $4.71 | $4.71 | 114,100 | — | — |
| 2022-06-30 | $4.70 | $4.70 | 225,900 | — | — |
| 2022-06-29 | $4.88 | $4.88 | 239,700 | — | — |
| 2022-06-28 | $4.39 | $4.39 | 158,400 | — | — |
| 2022-06-27 | $4.10 | $4.10 | 286,300 | — | — |
| 2022-06-24 | $3.75 | $3.75 | 3,362,100 | — | — |
| 2022-06-23 | $3.69 | $3.69 | 224,100 | — | — |
| 2022-06-22 | $3.46 | $3.46 | 320,100 | — | — |
| 2022-06-21 | $3.36 | $3.36 | 300,900 | — | — |
| 2022-06-17 | $3.30 | $3.30 | 252,100 | — | — |
| 2022-06-16 | $3.19 | $3.19 | 275,900 | — | — |
| 2022-06-15 | $3.59 | $3.59 | 209,600 | — | — |
| 2022-06-14 | $3.56 | $3.56 | 72,400 | — | — |
| 2022-06-13 | $3.65 | $3.65 | 109,200 | — | — |
| 2022-06-10 | $3.84 | $3.84 | 175,700 | — | — |
| 2022-06-09 | $3.87 | $3.87 | 212,100 | — | — |
| 2022-06-08 | $3.94 | $3.94 | 108,100 | — | — |
| 2022-06-07 | $3.99 | $3.99 | 307,100 | — | — |
| 2022-06-06 | $3.69 | $3.69 | 166,200 | — | — |
| 2022-06-03 | $3.68 | $3.68 | 138,100 | — | — |
| 2022-06-02 | $3.53 | $3.53 | 116,800 | — | — |
| 2022-06-01 | $3.27 | $3.27 | 150,400 | — | — |
| 2022-05-31 | $3.54 | $3.54 | 95,600 | — | — |
| 2022-05-27 | $3.56 | $3.56 | 77,600 | — | — |
| 2022-05-26 | $3.48 | $3.48 | 63,000 | — | — |
| 2022-05-25 | $3.45 | $3.45 | 89,800 | — | — |
| 2022-05-24 | $3.37 | $3.37 | 78,700 | — | — |
| 2022-05-23 | $3.45 | $3.45 | 184,900 | — | — |
| 2022-05-20 | $3.48 | $3.48 | 156,500 | — | — |
| 2022-05-19 | $3.47 | $3.47 | 125,000 | — | — |
| 2022-05-18 | $3.49 | $3.49 | 152,300 | — | — |
| 2022-05-17 | $3.65 | $3.65 | 242,600 | — | — |
| 2022-05-16 | $3.23 | $3.23 | 210,600 | — | — |
| 2022-05-13 | $3.33 | $3.33 | 473,200 | — | — |
| 2022-05-12 | $3.18 | $3.18 | 192,600 | — | — |
| 2022-05-11 | $3.08 | $3.08 | 131,500 | — | — |
| 2022-05-10 | $3.59 | $3.59 | 207,200 | — | — |
| 2022-05-09 | $3.31 | $3.31 | 329,500 | — | — |
| 2022-05-06 | $3.64 | $3.64 | 130,000 | — | — |
| 2022-05-05 | $3.77 | $3.77 | 216,100 | — | — |
| 2022-05-04 | $4.01 | $4.01 | 171,800 | — | — |
| 2022-05-03 | $3.89 | $3.89 | 115,400 | — | — |
| 2022-05-02 | $4.03 | $4.03 | 117,300 | — | — |
| 2022-04-29 | $3.86 | $3.86 | 182,600 | — | — |
| 2022-04-28 | $3.92 | $3.92 | 156,300 | — | — |
| 2022-04-27 | $4.00 | $4.00 | 173,700 | — | — |
| 2022-04-26 | $4.00 | $4.00 | 192,000 | — | — |
| 2022-04-25 | $4.23 | $4.23 | 160,200 | — | — |
| 2022-04-22 | $4.11 | $4.11 | 171,500 | — | — |
| 2022-04-21 | $4.05 | $4.05 | 178,600 | — | — |
| 2022-04-20 | $4.01 | $4.01 | 209,700 | — | — |
| 2022-04-19 | $3.96 | $3.96 | 112,700 | — | — |
| 2022-04-18 | $3.87 | $3.87 | 180,000 | — | — |
| 2022-04-14 | $3.97 | $3.97 | 262,700 | — | — |
| 2022-04-13 | $3.88 | $3.88 | 188,500 | — | — |
| 2022-04-12 | $3.70 | $3.70 | 271,800 | — | — |
| 2022-04-11 | $3.86 | $3.86 | 268,900 | — | — |
| 2022-04-08 | $4.00 | $4.00 | 193,500 | — | — |
| 2022-04-07 | $3.86 | $3.86 | 178,000 | — | — |
| 2022-04-06 | $4.04 | $4.04 | 99,000 | — | — |
| 2022-04-05 | $4.08 | $4.08 | 116,800 | — | — |
| 2022-04-04 | $4.09 | $4.09 | 227,100 | — | — |
| 2022-04-01 | $4.01 | $4.01 | 271,600 | — | — |
| 2022-03-31 | $3.91 | $3.91 | 329,400 | — | — |
| 2022-03-30 | $3.97 | $3.97 | 220,900 | — | — |
| 2022-03-29 | $4.38 | $4.38 | 360,900 | — | — |
| 2022-03-28 | $4.66 | $4.66 | 188,400 | — | — |
| 2022-03-25 | $5.14 | $5.14 | 194,200 | — | — |
| 2022-03-24 | $5.67 | $5.67 | 143,000 | — | — |
| 2022-03-23 | $5.67 | $5.67 | 133,300 | — | — |
| 2022-03-22 | $5.90 | $5.90 | 238,200 | — | — |
| 2022-03-21 | $6.00 | $6.00 | 339,500 | — | — |
| 2022-03-18 | $6.41 | $6.41 | 2,018,900 | — | — |
| 2022-03-17 | $6.21 | $6.21 | 338,100 | — | — |
| 2022-03-16 | $6.10 | $6.10 | 360,600 | — | — |
| 2022-03-15 | $5.46 | $5.46 | 148,600 | — | — |
| 2022-03-14 | $5.29 | $5.29 | 209,200 | — | — |
| 2022-03-11 | $5.51 | $5.51 | 188,000 | — | — |
| 2022-03-10 | $5.72 | $5.72 | 180,300 | — | — |
| 2022-03-09 | $5.93 | $5.93 | 185,600 | — | — |
| 2022-03-08 | $5.32 | $5.32 | 174,500 | — | — |
| 2022-03-07 | $5.29 | $5.29 | 187,600 | — | — |
| 2022-03-04 | $5.02 | $5.02 | 170,200 | — | — |
| 2022-03-03 | $5.46 | $5.46 | 166,700 | — | — |
| 2022-03-02 | $5.85 | $5.85 | 232,500 | — | — |
| 2022-03-01 | $6.11 | $6.11 | 160,300 | — | — |
| 2022-02-28 | $5.86 | $5.86 | 279,100 | — | — |
| 2022-02-25 | $5.72 | $5.72 | 118,100 | — | — |
| 2022-02-24 | $5.38 | $5.38 | 126,400 | — | — |
| 2022-02-23 | $5.66 | $5.66 | 238,200 | — | — |
| 2022-02-22 | $5.70 | $5.70 | 213,200 | — | — |
| 2022-02-18 | $5.91 | $5.91 | 227,700 | — | — |
| 2022-02-17 | $5.75 | $5.75 | 153,800 | — | — |
| 2022-02-16 | $5.83 | $5.83 | 146,300 | — | — |
| 2022-02-15 | $5.50 | $5.50 | 185,900 | — | — |
| 2022-02-14 | $5.13 | $5.13 | 125,100 | — | — |
| 2022-02-11 | $5.39 | $5.39 | 207,500 | — | — |
| 2022-02-10 | $5.60 | $5.60 | 303,300 | — | — |
| 2022-02-09 | $5.80 | $5.80 | 283,700 | — | — |
| 2022-02-08 | $5.47 | $5.47 | 327,700 | — | — |
| 2022-02-07 | $5.21 | $5.21 | 734,100 | — | — |
| 2022-02-04 | $4.98 | $4.98 | 224,900 | — | — |
| 2022-02-03 | $4.79 | $4.79 | 142,300 | — | — |
| 2022-02-02 | $4.98 | $4.98 | 228,100 | — | — |
| 2022-02-01 | $5.22 | $5.22 | 504,200 | — | — |
| 2022-01-31 | $5.12 | $5.12 | 364,300 | — | — |
| 2022-01-28 | $5.01 | $5.01 | 473,300 | — | — |
| 2022-01-27 | $4.85 | $4.85 | 212,800 | — | — |
| 2022-01-26 | $4.98 | $4.98 | 875,600 | — | — |
| 2022-01-25 | $5.09 | $5.09 | 720,900 | — | — |
| 2022-01-24 | $5.23 | $5.23 | 303,800 | — | — |
| 2022-01-21 | $5.18 | $5.18 | 205,500 | — | — |
| 2022-01-20 | $4.99 | $4.99 | 114,700 | — | — |
| 2022-01-19 | $5.19 | $5.19 | 156,900 | — | — |
| 2022-01-18 | $5.04 | $5.04 | 126,000 | — | — |
| 2022-01-14 | $5.38 | $5.38 | 59,400 | — | — |
| 2022-01-13 | $5.40 | $5.40 | 144,500 | — | — |
| 2022-01-12 | $5.26 | $5.26 | 70,500 | — | — |
| 2022-01-11 | $5.64 | $5.64 | 105,200 | — | — |
| 2022-01-10 | $5.51 | $5.51 | 95,000 | — | — |
| 2022-01-07 | $5.75 | $5.75 | 103,700 | — | — |
| 2022-01-06 | $5.73 | $5.73 | 57,100 | — | — |
| 2022-01-05 | $6.01 | $6.01 | 198,000 | — | — |
| 2022-01-04 | $6.37 | $6.37 | 221,300 | — | — |
| 2022-01-03 | $6.73 | $6.73 | 329,500 | — | — |