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
- 2021-07-22 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 | $2.10 | $2.10 | 736,200 | — | — |
| 2022-12-29 | $2.24 | $2.24 | 606,700 | — | — |
| 2022-12-28 | $2.09 | $2.09 | 242,000 | — | — |
| 2022-12-27 | $2.00 | $2.00 | 512,800 | — | — |
| 2022-12-23 | $2.17 | $2.17 | 223,900 | — | — |
| 2022-12-22 | $2.22 | $2.22 | 407,600 | — | — |
| 2022-12-21 | $2.44 | $2.44 | 179,100 | — | — |
| 2022-12-20 | $2.38 | $2.38 | 166,500 | — | — |
| 2022-12-19 | $2.38 | $2.38 | 363,400 | — | — |
| 2022-12-16 | $2.50 | $2.50 | 820,300 | — | — |
| 2022-12-15 | $2.61 | $2.61 | 372,100 | — | — |
| 2022-12-14 | $2.79 | $2.79 | 276,000 | — | — |
| 2022-12-13 | $2.68 | $2.68 | 558,200 | — | — |
| 2022-12-12 | $2.76 | $2.76 | 316,800 | — | — |
| 2022-12-09 | $2.62 | $2.62 | 371,400 | — | — |
| 2022-12-08 | $2.91 | $2.91 | 434,500 | — | — |
| 2022-12-07 | $2.55 | $2.55 | 506,000 | — | — |
| 2022-12-06 | $2.55 | $2.55 | 389,400 | — | — |
| 2022-12-05 | $2.40 | $2.40 | 894,500 | — | — |
| 2022-12-02 | $2.65 | $2.65 | 434,500 | — | — |
| 2022-12-01 | $2.53 | $2.53 | 537,700 | — | — |
| 2022-11-30 | $2.50 | $2.50 | 859,600 | — | — |
| 2022-11-29 | $2.29 | $2.29 | 442,800 | — | — |
| 2022-11-28 | $2.30 | $2.30 | 796,600 | — | — |
| 2022-11-25 | $2.24 | $2.24 | 157,700 | — | — |
| 2022-11-23 | $2.20 | $2.20 | 136,600 | — | — |
| 2022-11-22 | $2.20 | $2.20 | 492,800 | — | — |
| 2022-11-21 | $2.24 | $2.24 | 228,700 | — | — |
| 2022-11-18 | $2.26 | $2.26 | 448,700 | — | — |
| 2022-11-17 | $2.46 | $2.46 | 339,800 | — | — |
| 2022-11-16 | $2.69 | $2.69 | 435,800 | — | — |
| 2022-11-15 | $3.12 | $3.12 | 258,700 | — | — |
| 2022-11-14 | $3.12 | $3.12 | 221,200 | — | — |
| 2022-11-11 | $3.58 | $3.58 | 660,700 | — | — |
| 2022-11-10 | $3.06 | $3.06 | 413,800 | — | — |
| 2022-11-09 | $3.17 | $3.17 | 192,700 | — | — |
| 2022-11-08 | $3.07 | $3.07 | 151,100 | — | — |
| 2022-11-07 | $2.98 | $2.98 | 220,300 | — | — |
| 2022-11-04 | $2.91 | $2.91 | 155,000 | — | — |
| 2022-11-03 | $2.96 | $2.96 | 125,600 | — | — |
| 2022-11-02 | $2.92 | $2.92 | 189,900 | — | — |
| 2022-11-01 | $3.10 | $3.10 | 243,400 | — | — |
| 2022-10-31 | $3.16 | $3.16 | 107,300 | — | — |
| 2022-10-28 | $3.22 | $3.22 | 164,600 | — | — |
| 2022-10-27 | $3.09 | $3.09 | 141,500 | — | — |
| 2022-10-26 | $3.20 | $3.20 | 156,600 | — | — |
| 2022-10-25 | $3.09 | $3.09 | 488,000 | — | — |
| 2022-10-24 | $2.63 | $2.63 | 179,400 | — | — |
| 2022-10-21 | $2.85 | $2.85 | 250,200 | — | — |
| 2022-10-20 | $2.93 | $2.93 | 170,200 | — | — |
| 2022-10-19 | $3.15 | $3.15 | 161,600 | — | — |
| 2022-10-18 | $3.42 | $3.42 | 317,800 | — | — |
| 2022-10-17 | $3.04 | $3.04 | 233,000 | — | — |
| 2022-10-14 | $2.82 | $2.82 | 134,800 | — | — |
| 2022-10-13 | $2.85 | $2.85 | 179,400 | — | — |
| 2022-10-12 | $2.89 | $2.89 | 129,700 | — | — |
| 2022-10-11 | $2.86 | $2.86 | 169,200 | — | — |
| 2022-10-10 | $2.91 | $2.91 | 173,200 | — | — |
| 2022-10-07 | $2.89 | $2.89 | 103,600 | — | — |
| 2022-10-06 | $3.16 | $3.16 | 113,800 | — | — |
| 2022-10-05 | $3.08 | $3.08 | 114,700 | — | — |
| 2022-10-04 | $3.27 | $3.27 | 361,000 | — | — |
| 2022-10-03 | $2.97 | $2.97 | 310,400 | — | — |
| 2022-09-30 | $3.13 | $3.13 | 196,600 | — | — |
| 2022-09-29 | $3.12 | $3.12 | 187,300 | — | — |
| 2022-09-28 | $3.27 | $3.27 | 217,000 | — | — |
| 2022-09-27 | $3.05 | $3.05 | 250,500 | — | — |
| 2022-09-26 | $2.95 | $2.95 | 400,300 | — | — |
| 2022-09-23 | $3.11 | $3.11 | 348,700 | — | — |
| 2022-09-22 | $3.25 | $3.25 | 178,900 | — | — |
| 2022-09-21 | $3.41 | $3.41 | 216,300 | — | — |
| 2022-09-20 | $3.55 | $3.55 | 446,300 | — | — |
| 2022-09-19 | $3.66 | $3.66 | 360,000 | — | — |
| 2022-09-16 | $3.67 | $3.67 | 1,951,100 | — | — |
| 2022-09-15 | $4.00 | $4.00 | 573,000 | — | — |
| 2022-09-14 | $4.14 | $4.14 | 977,700 | — | — |
| 2022-09-13 | $4.29 | $4.29 | 315,000 | — | — |
| 2022-09-12 | $4.32 | $4.32 | 260,500 | — | — |
| 2022-09-09 | $4.14 | $4.14 | 309,900 | — | — |
| 2022-09-08 | $3.99 | $3.99 | 305,900 | — | — |
| 2022-09-07 | $3.79 | $3.79 | 320,900 | — | — |
| 2022-09-06 | $3.56 | $3.56 | 417,900 | — | — |
| 2022-09-02 | $3.39 | $3.39 | 306,100 | — | — |
| 2022-09-01 | $3.60 | $3.60 | 502,300 | — | — |
| 2022-08-31 | $3.37 | $3.37 | 199,500 | — | — |
| 2022-08-30 | $3.23 | $3.23 | 875,500 | — | — |
| 2022-08-29 | $3.30 | $3.30 | 505,200 | — | — |
| 2022-08-26 | $4.18 | $4.18 | 342,300 | — | — |
| 2022-08-25 | $4.36 | $4.36 | 240,400 | — | — |
| 2022-08-24 | $4.38 | $4.38 | 598,100 | — | — |
| 2022-08-23 | $4.25 | $4.25 | 320,500 | — | — |
| 2022-08-22 | $3.93 | $3.93 | 208,600 | — | — |
| 2022-08-19 | $4.00 | $4.00 | 310,900 | — | — |
| 2022-08-18 | $4.23 | $4.23 | 397,100 | — | — |
| 2022-08-17 | $4.33 | $4.33 | 295,000 | — | — |
| 2022-08-16 | $4.58 | $4.58 | 316,900 | — | — |
| 2022-08-15 | $4.83 | $4.83 | 449,900 | — | — |
| 2022-08-12 | $4.78 | $4.78 | 1,865,200 | — | — |
| 2022-08-11 | $4.79 | $4.79 | 15,061,300 | — | — |
| 2022-08-10 | $4.20 | $4.20 | 684,800 | — | — |
| 2022-08-09 | $3.90 | $3.90 | 616,200 | — | — |
| 2022-08-08 | $3.87 | $3.87 | 522,600 | — | — |
| 2022-08-05 | $3.71 | $3.71 | 376,100 | — | — |
| 2022-08-04 | $3.66 | $3.66 | 524,700 | — | — |
| 2022-08-03 | $3.57 | $3.57 | 569,600 | — | — |
| 2022-08-02 | $3.50 | $3.50 | 592,300 | — | — |
| 2022-08-01 | $3.38 | $3.38 | 217,900 | — | — |
| 2022-07-29 | $3.29 | $3.29 | 130,000 | — | — |
| 2022-07-28 | $3.40 | $3.40 | 105,100 | — | — |
| 2022-07-27 | $3.40 | $3.40 | 127,000 | — | — |
| 2022-07-26 | $3.20 | $3.20 | 55,000 | — | — |
| 2022-07-25 | $3.24 | $3.24 | 270,300 | — | — |
| 2022-07-22 | $3.37 | $3.37 | 126,200 | — | — |
| 2022-07-21 | $3.59 | $3.59 | 66,300 | — | — |
| 2022-07-20 | $3.64 | $3.64 | 238,400 | — | — |
| 2022-07-19 | $3.58 | $3.58 | 563,100 | — | — |
| 2022-07-18 | $3.37 | $3.37 | 252,000 | — | — |
| 2022-07-15 | $3.38 | $3.38 | 295,600 | — | — |
| 2022-07-14 | $3.25 | $3.25 | 278,100 | — | — |
| 2022-07-13 | $3.21 | $3.21 | 136,800 | — | — |
| 2022-07-12 | $3.13 | $3.13 | 147,200 | — | — |
| 2022-07-11 | $3.23 | $3.23 | 331,200 | — | — |
| 2022-07-08 | $3.55 | $3.55 | 303,300 | — | — |
| 2022-07-07 | $3.45 | $3.45 | 264,500 | — | — |
| 2022-07-06 | $3.35 | $3.35 | 221,400 | — | — |
| 2022-07-05 | $3.44 | $3.44 | 265,000 | — | — |
| 2022-07-01 | $3.33 | $3.33 | 163,300 | — | — |
| 2022-06-30 | $3.32 | $3.32 | 234,200 | — | — |
| 2022-06-29 | $3.46 | $3.46 | 281,700 | — | — |
| 2022-06-28 | $3.59 | $3.59 | 244,300 | — | — |
| 2022-06-27 | $3.74 | $3.74 | 200,400 | — | — |
| 2022-06-24 | $3.97 | $3.97 | 1,376,600 | — | — |
| 2022-06-23 | $3.75 | $3.75 | 290,800 | — | — |
| 2022-06-22 | $3.47 | $3.47 | 617,400 | — | — |
| 2022-06-21 | $3.45 | $3.45 | 510,100 | — | — |
| 2022-06-17 | $3.48 | $3.48 | 749,800 | — | — |
| 2022-06-16 | $3.41 | $3.41 | 920,400 | — | — |
| 2022-06-15 | $3.62 | $3.62 | 780,500 | — | — |
| 2022-06-14 | $3.32 | $3.32 | 588,100 | — | — |
| 2022-06-13 | $3.16 | $3.16 | 464,900 | — | — |
| 2022-06-10 | $3.13 | $3.13 | 219,700 | — | — |
| 2022-06-09 | $3.30 | $3.30 | 263,200 | — | — |
| 2022-06-08 | $3.39 | $3.39 | 366,600 | — | — |
| 2022-06-07 | $3.31 | $3.31 | 294,700 | — | — |
| 2022-06-06 | $3.36 | $3.36 | 452,200 | — | — |
| 2022-06-03 | $3.64 | $3.64 | 414,000 | — | — |
| 2022-06-02 | $3.85 | $3.85 | 415,600 | — | — |
| 2022-06-01 | $3.52 | $3.52 | 346,200 | — | — |
| 2022-05-31 | $3.65 | $3.65 | 539,200 | — | — |
| 2022-05-27 | $3.87 | $3.87 | 411,400 | — | — |
| 2022-05-26 | $3.54 | $3.54 | 318,000 | — | — |
| 2022-05-25 | $3.48 | $3.48 | 349,600 | — | — |
| 2022-05-24 | $3.46 | $3.46 | 369,200 | — | — |
| 2022-05-23 | $3.55 | $3.55 | 347,000 | — | — |
| 2022-05-20 | $3.50 | $3.50 | 402,800 | — | — |
| 2022-05-19 | $3.53 | $3.53 | 496,100 | — | — |
| 2022-05-18 | $3.44 | $3.44 | 424,900 | — | — |
| 2022-05-17 | $3.76 | $3.76 | 381,200 | — | — |
| 2022-05-16 | $3.64 | $3.64 | 452,000 | — | — |
| 2022-05-13 | $3.83 | $3.83 | 1,483,600 | — | — |
| 2022-05-12 | $3.55 | $3.55 | 761,900 | — | — |
| 2022-05-11 | $3.49 | $3.49 | 733,500 | — | — |
| 2022-05-10 | $4.00 | $4.00 | 853,800 | — | — |
| 2022-05-09 | $4.29 | $4.29 | 523,900 | — | — |
| 2022-05-06 | $4.87 | $4.87 | 474,000 | — | — |
| 2022-05-05 | $5.22 | $5.22 | 447,500 | — | — |
| 2022-05-04 | $5.85 | $5.85 | 891,200 | — | — |
| 2022-05-03 | $6.04 | $6.04 | 240,100 | — | — |
| 2022-05-02 | $6.07 | $6.07 | 369,500 | — | — |
| 2022-04-29 | $5.91 | $5.91 | 270,200 | — | — |
| 2022-04-28 | $6.20 | $6.20 | 549,300 | — | — |
| 2022-04-27 | $6.51 | $6.51 | 168,200 | — | — |
| 2022-04-26 | $6.53 | $6.53 | 265,300 | — | — |
| 2022-04-25 | $7.36 | $7.36 | 229,300 | — | — |
| 2022-04-22 | $7.17 | $7.17 | 165,800 | — | — |
| 2022-04-21 | $7.29 | $7.29 | 304,500 | — | — |
| 2022-04-20 | $7.86 | $7.86 | 258,100 | — | — |
| 2022-04-19 | $7.76 | $7.76 | 193,300 | — | — |
| 2022-04-18 | $7.44 | $7.44 | 158,400 | — | — |
| 2022-04-14 | $7.45 | $7.45 | 457,800 | — | — |
| 2022-04-13 | $7.69 | $7.69 | 228,300 | — | — |
| 2022-04-12 | $7.25 | $7.25 | 222,600 | — | — |
| 2022-04-11 | $7.22 | $7.22 | 259,200 | — | — |
| 2022-04-08 | $7.31 | $7.31 | 236,400 | — | — |
| 2022-04-07 | $7.64 | $7.64 | 259,900 | — | — |
| 2022-04-06 | $7.85 | $7.85 | 341,500 | — | — |
| 2022-04-05 | $8.29 | $8.29 | 215,300 | — | — |
| 2022-04-04 | $8.83 | $8.83 | 210,700 | — | — |
| 2022-04-01 | $8.82 | $8.82 | 352,600 | — | — |
| 2022-03-31 | $8.43 | $8.43 | 291,000 | — | — |
| 2022-03-30 | $8.48 | $8.48 | 317,700 | — | — |
| 2022-03-29 | $8.41 | $8.41 | 454,100 | — | — |
| 2022-03-28 | $7.59 | $7.59 | 237,100 | — | — |
| 2022-03-25 | $7.70 | $7.70 | 591,500 | — | — |
| 2022-03-24 | $8.33 | $8.33 | 631,600 | — | — |
| 2022-03-23 | $7.53 | $7.53 | 1,419,500 | — | — |
| 2022-03-22 | $7.48 | $7.48 | 1,136,100 | — | — |
| 2022-03-21 | $7.03 | $7.02 | 1,246,700 | — | — |
| 2022-03-18 | $8.34 | $8.34 | 5,514,700 | — | — |
| 2022-03-17 | $8.87 | $8.87 | 981,100 | — | — |
| 2022-03-16 | $8.45 | $8.45 | 1,156,700 | — | — |
| 2022-03-15 | $8.13 | $8.13 | 485,900 | — | — |
| 2022-03-14 | $7.48 | $7.48 | 943,100 | — | — |
| 2022-03-11 | $9.02 | $9.02 | 576,900 | — | — |
| 2022-03-10 | $9.01 | $9.01 | 513,100 | — | — |
| 2022-03-09 | $8.91 | $8.91 | 624,900 | — | — |
| 2022-03-08 | $8.10 | $8.10 | 570,800 | — | — |
| 2022-03-07 | $8.66 | $8.66 | 885,400 | — | — |
| 2022-03-04 | $8.58 | $8.58 | 507,200 | — | — |
| 2022-03-03 | $8.68 | $8.68 | 433,400 | — | — |
| 2022-03-02 | $9.46 | $9.46 | 448,800 | — | — |
| 2022-03-01 | $9.28 | $9.28 | 433,300 | — | — |
| 2022-02-28 | $9.37 | $9.37 | 781,300 | — | — |
| 2022-02-25 | $9.06 | $9.06 | 466,800 | — | — |
| 2022-02-24 | $8.71 | $8.71 | 664,200 | — | — |
| 2022-02-23 | $7.73 | $7.73 | 643,800 | — | — |
| 2022-02-22 | $8.39 | $8.39 | 502,800 | — | — |
| 2022-02-18 | $8.28 | $8.28 | 621,200 | — | — |
| 2022-02-17 | $8.66 | $8.66 | 290,200 | — | — |
| 2022-02-16 | $8.94 | $8.94 | 332,300 | — | — |
| 2022-02-15 | $8.83 | $8.83 | 1,418,500 | — | — |
| 2022-02-14 | $8.78 | $8.78 | 512,800 | — | — |
| 2022-02-11 | $9.15 | $9.15 | 676,500 | — | — |
| 2022-02-10 | $8.95 | $8.95 | 874,400 | — | — |
| 2022-02-09 | $8.58 | $8.58 | 715,500 | — | — |
| 2022-02-08 | $7.85 | $7.85 | 701,300 | — | — |
| 2022-02-07 | $7.38 | $7.38 | 584,400 | — | — |
| 2022-02-04 | $7.20 | $7.20 | 540,100 | — | — |
| 2022-02-03 | $6.96 | $6.96 | 456,400 | — | — |
| 2022-02-02 | $7.38 | $7.38 | 466,000 | — | — |
| 2022-02-01 | $7.24 | $7.24 | 883,000 | — | — |
| 2022-01-31 | $6.73 | $6.73 | 711,700 | — | — |
| 2022-01-28 | $6.26 | $6.26 | 523,800 | — | — |
| 2022-01-27 | $5.87 | $5.87 | 1,148,000 | — | — |
| 2022-01-26 | $6.49 | $6.49 | 913,300 | — | — |
| 2022-01-25 | $6.44 | $6.44 | 2,333,100 | — | — |
| 2022-01-24 | $6.64 | $6.64 | 1,386,000 | — | — |
| 2022-01-21 | $6.76 | $6.76 | 690,100 | — | — |
| 2022-01-20 | $7.14 | $7.14 | 1,525,500 | — | — |
| 2022-01-19 | $6.80 | $6.80 | 975,200 | — | — |
| 2022-01-18 | $6.61 | $6.61 | 977,900 | — | — |
| 2022-01-14 | $6.64 | $6.64 | 822,400 | — | — |
| 2022-01-13 | $6.74 | $6.74 | 954,600 | — | — |
| 2022-01-12 | $7.24 | $7.24 | 825,800 | — | — |
| 2022-01-11 | $7.57 | $7.57 | 1,150,500 | — | — |
| 2022-01-10 | $7.33 | $7.33 | 3,794,000 | — | — |
| 2022-01-07 | $7.19 | $7.19 | 43,862,600 | — | — |
| 2022-01-06 | $6.14 | $6.14 | 632,500 | — | — |
| 2022-01-05 | $7.04 | $7.04 | 512,100 | — | — |
| 2022-01-04 | $7.71 | $7.71 | 316,600 | — | — |
| 2022-01-03 | $8.33 | $8.33 | 342,600 | — | — |