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
- 2020-05-18 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 | $3.84 | $3.84 | 601,400 | — | — |
| 2022-12-29 | $3.79 | $3.79 | 749,800 | — | — |
| 2022-12-28 | $3.60 | $3.60 | 530,000 | — | — |
| 2022-12-27 | $3.32 | $3.32 | 1,146,400 | — | — |
| 2022-12-23 | $3.52 | $3.52 | 1,804,800 | — | — |
| 2022-12-22 | $3.08 | $3.08 | 2,704,300 | — | — |
| 2022-12-21 | $3.04 | $3.04 | 14,032,300 | — | — |
| 2022-12-20 | $3.18 | $3.18 | 509,300 | — | — |
| 2022-12-19 | $3.04 | $3.04 | 346,400 | — | — |
| 2022-12-16 | $3.25 | $3.25 | 260,700 | — | — |
| 2022-12-15 | $3.32 | $3.32 | 272,400 | — | — |
| 2022-12-14 | $3.48 | $3.48 | 570,200 | — | — |
| 2022-12-13 | $3.21 | $3.21 | 347,300 | — | — |
| 2022-12-12 | $3.10 | $3.10 | 318,400 | — | — |
| 2022-12-09 | $3.10 | $3.10 | 494,600 | — | — |
| 2022-12-08 | $3.07 | $3.07 | 441,000 | — | — |
| 2022-12-07 | $2.87 | $2.87 | 1,716,300 | — | — |
| 2022-12-06 | $3.41 | $3.41 | 290,500 | — | — |
| 2022-12-05 | $3.51 | $3.51 | 264,000 | — | — |
| 2022-12-02 | $3.62 | $3.62 | 556,400 | — | — |
| 2022-12-01 | $3.48 | $3.48 | 541,400 | — | — |
| 2022-11-30 | $3.66 | $3.66 | 737,400 | — | — |
| 2022-11-29 | $3.38 | $3.38 | 325,600 | — | — |
| 2022-11-28 | $3.40 | $3.40 | 368,800 | — | — |
| 2022-11-25 | $3.59 | $3.59 | 143,500 | — | — |
| 2022-11-23 | $3.67 | $3.67 | 319,200 | — | — |
| 2022-11-22 | $3.74 | $3.74 | 327,600 | — | — |
| 2022-11-21 | $3.77 | $3.77 | 328,300 | — | — |
| 2022-11-18 | $3.92 | $3.92 | 418,700 | — | — |
| 2022-11-17 | $4.01 | $4.01 | 438,200 | — | — |
| 2022-11-16 | $4.31 | $4.31 | 748,900 | — | — |
| 2022-11-15 | $4.41 | $4.41 | 876,800 | — | — |
| 2022-11-14 | $4.16 | $4.16 | 3,469,700 | — | — |
| 2022-11-11 | $4.10 | $4.10 | 854,600 | — | — |
| 2022-11-10 | $4.00 | $4.00 | 634,800 | — | — |
| 2022-11-09 | $4.01 | $4.01 | 459,600 | — | — |
| 2022-11-08 | $4.14 | $4.14 | 500,700 | — | — |
| 2022-11-07 | $4.26 | $4.26 | 302,200 | — | — |
| 2022-11-04 | $4.23 | $4.23 | 226,500 | — | — |
| 2022-11-03 | $4.37 | $4.37 | 933,300 | — | — |
| 2022-11-02 | $4.13 | $4.13 | 233,400 | — | — |
| 2022-11-01 | $4.42 | $4.42 | 424,300 | — | — |
| 2022-10-31 | $4.44 | $4.44 | 129,300 | — | — |
| 2022-10-28 | $4.58 | $4.58 | 528,700 | — | — |
| 2022-10-27 | $4.52 | $4.52 | 90,500 | — | — |
| 2022-10-26 | $4.77 | $4.77 | 348,300 | — | — |
| 2022-10-25 | $4.65 | $4.65 | 162,200 | — | — |
| 2022-10-24 | $4.55 | $4.55 | 147,400 | — | — |
| 2022-10-21 | $4.78 | $4.78 | 243,100 | — | — |
| 2022-10-20 | $4.68 | $4.68 | 99,100 | — | — |
| 2022-10-19 | $4.69 | $4.69 | 139,300 | — | — |
| 2022-10-18 | $4.92 | $4.92 | 162,200 | — | — |
| 2022-10-17 | $5.03 | $5.03 | 424,100 | — | — |
| 2022-10-14 | $4.70 | $4.70 | 191,900 | — | — |
| 2022-10-13 | $4.47 | $4.47 | 272,000 | — | — |
| 2022-10-12 | $4.30 | $4.30 | 127,400 | — | — |
| 2022-10-11 | $4.11 | $4.11 | 326,700 | — | — |
| 2022-10-10 | $4.29 | $4.29 | 300,000 | — | — |
| 2022-10-07 | $4.76 | $4.76 | 142,900 | — | — |
| 2022-10-06 | $5.01 | $5.01 | 69,800 | — | — |
| 2022-10-05 | $5.10 | $5.10 | 196,200 | — | — |
| 2022-10-04 | $5.24 | $5.24 | 270,100 | — | — |
| 2022-10-03 | $4.83 | $4.83 | 224,600 | — | — |
| 2022-09-30 | $4.82 | $4.82 | 176,900 | — | — |
| 2022-09-29 | $4.89 | $4.89 | 153,900 | — | — |
| 2022-09-28 | $5.09 | $5.09 | 183,200 | — | — |
| 2022-09-27 | $4.82 | $4.82 | 218,200 | — | — |
| 2022-09-26 | $4.66 | $4.66 | 226,800 | — | — |
| 2022-09-23 | $4.89 | $4.89 | 254,900 | — | — |
| 2022-09-22 | $5.05 | $5.05 | 210,400 | — | — |
| 2022-09-21 | $5.07 | $5.07 | 364,700 | — | — |
| 2022-09-20 | $5.29 | $5.29 | 224,600 | — | — |
| 2022-09-19 | $5.48 | $5.48 | 376,700 | — | — |
| 2022-09-16 | $5.25 | $5.25 | 251,100 | — | — |
| 2022-09-15 | $5.44 | $5.44 | 130,600 | — | — |
| 2022-09-14 | $5.61 | $5.61 | 191,900 | — | — |
| 2022-09-13 | $5.70 | $5.70 | 245,300 | — | — |
| 2022-09-12 | $6.00 | $6.00 | 155,200 | — | — |
| 2022-09-09 | $6.17 | $6.17 | 338,100 | — | — |
| 2022-09-08 | $6.52 | $6.52 | 135,100 | — | — |
| 2022-09-07 | $6.16 | $6.16 | 184,300 | — | — |
| 2022-09-06 | $6.03 | $6.03 | 369,800 | — | — |
| 2022-09-02 | $6.43 | $6.43 | 303,000 | — | — |
| 2022-09-01 | $6.78 | $6.78 | 335,800 | — | — |
| 2022-08-31 | $6.82 | $6.82 | 116,600 | — | — |
| 2022-08-30 | $6.75 | $6.75 | 187,800 | — | — |
| 2022-08-29 | $7.09 | $7.09 | 190,100 | — | — |
| 2022-08-26 | $7.13 | $7.13 | 230,900 | — | — |
| 2022-08-25 | $7.33 | $7.33 | 100,700 | — | — |
| 2022-08-24 | $7.63 | $7.63 | 101,600 | — | — |
| 2022-08-23 | $7.74 | $7.74 | 136,300 | — | — |
| 2022-08-22 | $7.46 | $7.46 | 352,300 | — | — |
| 2022-08-19 | $8.42 | $8.42 | 119,600 | — | — |
| 2022-08-18 | $8.78 | $8.78 | 160,600 | — | — |
| 2022-08-17 | $8.86 | $8.86 | 150,800 | — | — |
| 2022-08-16 | $9.03 | $9.03 | 336,600 | — | — |
| 2022-08-15 | $9.28 | $9.28 | 484,000 | — | — |
| 2022-08-12 | $10.30 | $10.30 | 474,700 | — | — |
| 2022-08-11 | $8.12 | $8.12 | 204,500 | — | — |
| 2022-08-10 | $8.07 | $8.07 | 214,400 | — | — |
| 2022-08-09 | $7.97 | $7.97 | 219,600 | — | — |
| 2022-08-08 | $8.05 | $8.05 | 659,000 | — | — |
| 2022-08-05 | $8.30 | $8.30 | 227,000 | — | — |
| 2022-08-04 | $7.86 | $7.86 | 211,100 | — | — |
| 2022-08-03 | $7.33 | $7.33 | 147,000 | — | — |
| 2022-08-02 | $7.19 | $7.19 | 188,200 | — | — |
| 2022-08-01 | $7.06 | $7.06 | 268,400 | — | — |
| 2022-07-29 | $7.41 | $7.41 | 155,700 | — | — |
| 2022-07-28 | $7.67 | $7.67 | 194,200 | — | — |
| 2022-07-27 | $7.57 | $7.57 | 286,600 | — | — |
| 2022-07-26 | $7.29 | $7.29 | 491,900 | — | — |
| 2022-07-25 | $7.20 | $7.20 | 682,500 | — | — |
| 2022-07-22 | $7.36 | $7.36 | 138,900 | — | — |
| 2022-07-21 | $7.56 | $7.56 | 156,900 | — | — |
| 2022-07-20 | $7.61 | $7.61 | 396,100 | — | — |
| 2022-07-19 | $7.59 | $7.59 | 366,800 | — | — |
| 2022-07-18 | $7.77 | $7.77 | 268,800 | — | — |
| 2022-07-15 | $8.10 | $8.10 | 803,100 | — | — |
| 2022-07-14 | $8.41 | $8.41 | 199,400 | — | — |
| 2022-07-13 | $8.94 | $8.94 | 383,400 | — | — |
| 2022-07-12 | $9.11 | $9.11 | 388,100 | — | — |
| 2022-07-11 | $9.41 | $9.41 | 272,000 | — | — |
| 2022-07-08 | $10.31 | $10.31 | 747,000 | — | — |
| 2022-07-07 | $9.16 | $9.16 | 121,800 | — | — |
| 2022-07-06 | $8.94 | $8.94 | 247,600 | — | — |
| 2022-07-05 | $8.85 | $8.85 | 284,300 | — | — |
| 2022-07-01 | $8.54 | $8.54 | 334,200 | — | — |
| 2022-06-30 | $7.95 | $7.95 | 193,800 | — | — |
| 2022-06-29 | $7.79 | $7.79 | 46,200 | — | — |
| 2022-06-28 | $7.74 | $7.74 | 283,800 | — | — |
| 2022-06-27 | $8.02 | $8.02 | 207,200 | — | — |
| 2022-06-24 | $7.89 | $7.89 | 441,700 | — | — |
| 2022-06-23 | $6.88 | $6.88 | 384,800 | — | — |
| 2022-06-22 | $6.56 | $6.56 | 416,500 | — | — |
| 2022-06-21 | $6.78 | $6.78 | 407,800 | — | — |
| 2022-06-17 | $6.35 | $6.35 | 624,600 | — | — |
| 2022-06-16 | $5.96 | $5.96 | 353,900 | — | — |
| 2022-06-15 | $6.05 | $6.05 | 175,900 | — | — |
| 2022-06-14 | $6.07 | $6.07 | 555,500 | — | — |
| 2022-06-13 | $6.30 | $6.30 | 223,500 | — | — |
| 2022-06-10 | $6.67 | $6.67 | 398,400 | — | — |
| 2022-06-09 | $7.00 | $7.00 | 172,100 | — | — |
| 2022-06-08 | $7.22 | $7.22 | 244,300 | — | — |
| 2022-06-07 | $7.23 | $7.23 | 97,700 | — | — |
| 2022-06-06 | $7.02 | $7.02 | 136,000 | — | — |
| 2022-06-03 | $7.20 | $7.20 | 229,000 | — | — |
| 2022-06-02 | $6.82 | $6.82 | 209,900 | — | — |
| 2022-06-01 | $6.55 | $6.55 | 155,700 | — | — |
| 2022-05-31 | $6.84 | $6.84 | 162,500 | — | — |
| 2022-05-27 | $7.39 | $7.39 | 235,700 | — | — |
| 2022-05-26 | $7.26 | $7.26 | 132,000 | — | — |
| 2022-05-25 | $7.16 | $7.16 | 148,700 | — | — |
| 2022-05-24 | $7.05 | $7.05 | 154,600 | — | — |
| 2022-05-23 | $7.51 | $7.51 | 139,400 | — | — |
| 2022-05-20 | $7.05 | $7.05 | 276,400 | — | — |
| 2022-05-19 | $7.01 | $7.01 | 370,900 | — | — |
| 2022-05-18 | $6.45 | $6.45 | 238,100 | — | — |
| 2022-05-17 | $6.76 | $6.76 | 353,700 | — | — |
| 2022-05-16 | $7.14 | $7.14 | 345,700 | — | — |
| 2022-05-13 | $7.39 | $7.39 | 834,400 | — | — |
| 2022-05-12 | $6.97 | $6.97 | 393,400 | — | — |
| 2022-05-11 | $6.93 | $6.93 | 582,600 | — | — |
| 2022-05-10 | $7.89 | $7.89 | 549,100 | — | — |
| 2022-05-09 | $7.81 | $7.81 | 753,900 | — | — |
| 2022-05-06 | $10.95 | $10.95 | 230,100 | — | — |
| 2022-05-05 | $11.32 | $11.32 | 182,500 | — | — |
| 2022-05-04 | $12.26 | $12.26 | 155,000 | — | — |
| 2022-05-03 | $12.00 | $12.00 | 115,100 | — | — |
| 2022-05-02 | $11.92 | $11.92 | 73,600 | — | — |
| 2022-04-29 | $11.77 | $11.77 | 207,700 | — | — |
| 2022-04-28 | $11.68 | $11.68 | 235,000 | — | — |
| 2022-04-27 | $11.72 | $11.72 | 84,500 | — | — |
| 2022-04-26 | $11.63 | $11.63 | 115,000 | — | — |
| 2022-04-25 | $12.63 | $12.63 | 69,300 | — | — |
| 2022-04-22 | $12.64 | $12.64 | 140,800 | — | — |
| 2022-04-21 | $12.70 | $12.70 | 62,800 | — | — |
| 2022-04-20 | $13.03 | $13.03 | 121,600 | — | — |
| 2022-04-19 | $13.22 | $13.22 | 92,200 | — | — |
| 2022-04-18 | $13.47 | $13.47 | 111,200 | — | — |
| 2022-04-14 | $14.19 | $14.19 | 148,300 | — | — |
| 2022-04-13 | $14.52 | $14.52 | 77,400 | — | — |
| 2022-04-12 | $14.01 | $14.01 | 364,800 | — | — |
| 2022-04-11 | $13.15 | $13.15 | 213,900 | — | — |
| 2022-04-08 | $13.84 | $13.84 | 78,200 | — | — |
| 2022-04-07 | $14.26 | $14.26 | 100,800 | — | — |
| 2022-04-06 | $14.47 | $14.47 | 138,900 | — | — |
| 2022-04-05 | $14.73 | $14.73 | 168,300 | — | — |
| 2022-04-04 | $14.99 | $14.99 | 377,200 | — | — |
| 2022-04-01 | $14.83 | $14.83 | 327,700 | — | — |
| 2022-03-31 | $14.69 | $14.69 | 170,200 | — | — |
| 2022-03-30 | $14.78 | $14.78 | 153,000 | — | — |
| 2022-03-29 | $14.49 | $14.49 | 214,200 | — | — |
| 2022-03-28 | $14.27 | $14.27 | 326,000 | — | — |
| 2022-03-25 | $13.31 | $13.31 | 162,100 | — | — |
| 2022-03-24 | $13.53 | $13.53 | 97,800 | — | — |
| 2022-03-23 | $13.58 | $13.58 | 121,200 | — | — |
| 2022-03-22 | $13.98 | $13.98 | 162,900 | — | — |
| 2022-03-21 | $13.28 | $13.28 | 196,900 | — | — |
| 2022-03-18 | $14.25 | $14.25 | 251,400 | — | — |
| 2022-03-17 | $14.63 | $14.63 | 166,800 | — | — |
| 2022-03-16 | $13.90 | $13.90 | 115,600 | — | — |
| 2022-03-15 | $13.62 | $13.62 | 50,100 | — | — |
| 2022-03-14 | $13.54 | $13.54 | 82,500 | — | — |
| 2022-03-11 | $14.02 | $14.02 | 56,000 | — | — |
| 2022-03-10 | $14.29 | $14.29 | 96,200 | — | — |
| 2022-03-09 | $14.70 | $14.70 | 88,300 | — | — |
| 2022-03-08 | $13.92 | $13.92 | 137,000 | — | — |
| 2022-03-07 | $14.00 | $14.00 | 225,800 | — | — |
| 2022-03-04 | $14.08 | $14.08 | 110,800 | — | — |
| 2022-03-03 | $14.77 | $14.77 | 569,900 | — | — |
| 2022-03-02 | $16.22 | $16.22 | 186,500 | — | — |
| 2022-03-01 | $16.56 | $16.56 | 98,400 | — | — |
| 2022-02-28 | $16.70 | $16.70 | 92,900 | — | — |
| 2022-02-25 | $16.93 | $16.93 | 70,100 | — | — |
| 2022-02-24 | $16.42 | $16.42 | 97,900 | — | — |
| 2022-02-23 | $15.57 | $15.57 | 193,900 | — | — |
| 2022-02-22 | $15.50 | $15.50 | 108,500 | — | — |
| 2022-02-18 | $15.20 | $15.20 | 377,200 | — | — |
| 2022-02-17 | $15.36 | $15.36 | 138,700 | — | — |
| 2022-02-16 | $15.35 | $15.35 | 65,500 | — | — |
| 2022-02-15 | $15.57 | $15.57 | 41,000 | — | — |
| 2022-02-14 | $14.97 | $14.97 | 65,100 | — | — |
| 2022-02-11 | $15.29 | $15.29 | 131,600 | — | — |
| 2022-02-10 | $16.26 | $16.26 | 124,000 | — | — |
| 2022-02-09 | $17.39 | $17.39 | 124,400 | — | — |
| 2022-02-08 | $16.36 | $16.36 | 222,000 | — | — |
| 2022-02-07 | $16.38 | $16.38 | 205,700 | — | — |
| 2022-02-04 | $16.13 | $16.13 | 89,000 | — | — |
| 2022-02-03 | $15.75 | $15.75 | 144,800 | — | — |
| 2022-02-02 | $15.87 | $15.87 | 128,200 | — | — |
| 2022-02-01 | $16.65 | $16.65 | 100,500 | — | — |
| 2022-01-31 | $15.89 | $15.89 | 123,500 | — | — |
| 2022-01-28 | $14.95 | $14.95 | 156,200 | — | — |
| 2022-01-27 | $14.67 | $14.67 | 143,000 | — | — |
| 2022-01-26 | $15.74 | $15.74 | 107,300 | — | — |
| 2022-01-25 | $16.11 | $16.11 | 236,200 | — | — |
| 2022-01-24 | $15.45 | $15.45 | 942,200 | — | — |
| 2022-01-21 | $15.67 | $15.67 | 214,400 | — | — |
| 2022-01-20 | $15.69 | $15.69 | 236,500 | — | — |
| 2022-01-19 | $16.78 | $16.78 | 216,800 | — | — |
| 2022-01-18 | $16.94 | $16.94 | 327,100 | — | — |
| 2022-01-14 | $17.22 | $17.22 | 346,400 | — | — |
| 2022-01-13 | $18.99 | $18.99 | 133,000 | — | — |
| 2022-01-12 | $18.88 | $18.88 | 92,000 | — | — |
| 2022-01-11 | $19.99 | $19.99 | 112,000 | — | — |
| 2022-01-10 | $19.88 | $19.88 | 176,100 | — | — |
| 2022-01-07 | $19.80 | $19.80 | 120,800 | — | — |
| 2022-01-06 | $19.99 | $19.99 | 160,400 | — | — |
| 2022-01-05 | $19.59 | $19.59 | 245,400 | — | — |
| 2022-01-04 | $20.03 | $20.03 | 168,100 | — | — |
| 2022-01-03 | $19.69 | $19.69 | 178,600 | — | — |