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
- 2021-03-10 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 | $3.12 | $3.12 | 58,500 | — | — |
| 2022-12-29 | $2.98 | $2.98 | 234,800 | — | — |
| 2022-12-28 | $2.90 | $2.90 | 109,300 | — | — |
| 2022-12-27 | $3.11 | $3.11 | 69,300 | — | — |
| 2022-12-23 | $3.21 | $3.21 | 16,700 | — | — |
| 2022-12-22 | $3.26 | $3.26 | 61,000 | — | — |
| 2022-12-21 | $3.36 | $3.36 | 49,900 | — | — |
| 2022-12-20 | $3.26 | $3.26 | 72,400 | — | — |
| 2022-12-19 | $3.25 | $3.25 | 47,300 | — | — |
| 2022-12-16 | $3.25 | $3.25 | 38,700 | — | — |
| 2022-12-15 | $3.49 | $3.49 | 50,200 | — | — |
| 2022-12-14 | $3.70 | $3.70 | 44,900 | — | — |
| 2022-12-13 | $3.94 | $3.94 | 47,000 | — | — |
| 2022-12-12 | $3.84 | $3.84 | 41,700 | — | — |
| 2022-12-09 | $3.75 | $3.75 | 51,400 | — | — |
| 2022-12-08 | $4.91 | $4.91 | 66,300 | — | — |
| 2022-12-07 | $4.98 | $4.98 | 79,700 | — | — |
| 2022-12-06 | $5.06 | $5.06 | 2,000 | — | — |
| 2022-12-05 | $5.24 | $5.24 | 4,600 | — | — |
| 2022-12-02 | $5.22 | $5.22 | 64,500 | — | — |
| 2022-12-01 | $5.41 | $5.41 | 34,500 | — | — |
| 2022-11-30 | $5.15 | $5.15 | 2,400 | — | — |
| 2022-11-29 | $5.25 | $5.25 | 4,600 | — | — |
| 2022-11-28 | $5.30 | $5.30 | 21,300 | — | — |
| 2022-11-25 | $5.66 | $5.66 | 1,100 | — | — |
| 2022-11-23 | $5.41 | $5.41 | 7,800 | — | — |
| 2022-11-22 | $5.33 | $5.33 | 7,900 | — | — |
| 2022-11-21 | $5.40 | $5.40 | 4,200 | — | — |
| 2022-11-18 | $5.48 | $5.48 | 7,100 | — | — |
| 2022-11-17 | $5.38 | $5.38 | 33,500 | — | — |
| 2022-11-16 | $5.34 | $5.34 | 1,500 | — | — |
| 2022-11-15 | $5.41 | $5.41 | 8,200 | — | — |
| 2022-11-14 | $5.26 | $5.26 | 9,000 | — | — |
| 2022-11-11 | $5.45 | $5.45 | 7,000 | — | — |
| 2022-11-10 | $5.29 | $5.29 | 14,000 | — | — |
| 2022-11-09 | $5.25 | $5.25 | 2,500 | — | — |
| 2022-11-08 | $5.30 | $5.30 | 6,200 | — | — |
| 2022-11-07 | $5.07 | $5.07 | 17,200 | — | — |
| 2022-11-04 | $5.03 | $5.03 | 4,200 | — | — |
| 2022-11-03 | $5.25 | $5.25 | 11,600 | — | — |
| 2022-11-02 | $5.06 | $5.06 | 6,400 | — | — |
| 2022-11-01 | $5.27 | $5.27 | 5,900 | — | — |
| 2022-10-31 | $5.55 | $5.55 | 6,300 | — | — |
| 2022-10-28 | $5.65 | $5.65 | 12,400 | — | — |
| 2022-10-27 | $5.90 | $5.90 | 15,300 | — | — |
| 2022-10-26 | $5.78 | $5.78 | 4,200 | — | — |
| 2022-10-25 | $5.35 | $5.35 | 7,300 | — | — |
| 2022-10-24 | $5.53 | $5.53 | 5,300 | — | — |
| 2022-10-21 | $5.45 | $5.45 | 8,500 | — | — |
| 2022-10-20 | $5.54 | $5.54 | 2,000 | — | — |
| 2022-10-19 | $5.60 | $5.60 | 8,400 | — | — |
| 2022-10-18 | $5.80 | $5.80 | 16,200 | — | — |
| 2022-10-17 | $5.44 | $5.44 | 11,600 | — | — |
| 2022-10-14 | $5.87 | $5.87 | 175,700 | — | — |
| 2022-10-13 | $5.75 | $5.75 | 18,200 | — | — |
| 2022-10-12 | $5.89 | $5.89 | 5,700 | — | — |
| 2022-10-11 | $5.87 | $5.87 | 17,100 | — | — |
| 2022-10-10 | $6.19 | $6.19 | 2,500 | — | — |
| 2022-10-07 | $6.51 | $6.51 | 7,300 | — | — |
| 2022-10-06 | $6.65 | $6.65 | 2,200 | — | — |
| 2022-10-05 | $6.76 | $6.76 | 4,800 | — | — |
| 2022-10-04 | $6.75 | $6.75 | 15,200 | — | — |
| 2022-10-03 | $7.20 | $7.20 | 9,900 | — | — |
| 2022-09-30 | $7.44 | $7.44 | 13,700 | — | — |
| 2022-09-29 | $7.09 | $7.09 | 10,900 | — | — |
| 2022-09-28 | $7.53 | $7.53 | 11,100 | — | — |
| 2022-09-27 | $7.57 | $7.57 | 9,200 | — | — |
| 2022-09-26 | $8.00 | $8.00 | 3,600 | — | — |
| 2022-09-23 | $7.70 | $7.70 | 16,100 | — | — |
| 2022-09-22 | $7.88 | $7.88 | 10,400 | — | — |
| 2022-09-21 | $8.60 | $8.60 | 29,300 | — | — |
| 2022-09-20 | $8.25 | $8.25 | 13,700 | — | — |
| 2022-09-19 | $8.40 | $8.40 | 7,100 | — | — |
| 2022-09-16 | $8.49 | $8.49 | 3,200 | — | — |
| 2022-09-15 | $8.42 | $8.42 | 14,900 | — | — |
| 2022-09-14 | $7.94 | $7.94 | 7,100 | — | — |
| 2022-09-13 | $7.81 | $7.81 | 4,600 | — | — |
| 2022-09-12 | $8.10 | $8.10 | 32,800 | — | — |
| 2022-09-09 | $8.43 | $8.43 | 2,500 | — | — |
| 2022-09-08 | $8.39 | $8.39 | 15,800 | — | — |
| 2022-09-07 | $8.27 | $8.27 | 35,600 | — | — |
| 2022-09-06 | $8.09 | $8.09 | 23,200 | — | — |
| 2022-09-02 | $8.06 | $8.06 | 3,800 | — | — |
| 2022-09-01 | $7.92 | $7.92 | 3,100 | — | — |
| 2022-08-31 | $8.06 | $8.06 | 10,500 | — | — |
| 2022-08-30 | $8.00 | $8.00 | 26,200 | — | — |
| 2022-08-29 | $8.29 | $8.29 | 21,600 | — | — |
| 2022-08-26 | $7.86 | $7.86 | 5,500 | — | — |
| 2022-08-25 | $8.09 | $8.09 | 33,200 | — | — |
| 2022-08-24 | $8.08 | $8.08 | 9,900 | — | — |
| 2022-08-23 | $8.35 | $8.35 | 4,100 | — | — |
| 2022-08-22 | $8.22 | $8.22 | 6,200 | — | — |
| 2022-08-19 | $8.40 | $8.40 | 25,400 | — | — |
| 2022-08-18 | $8.45 | $8.45 | 74,800 | — | — |
| 2022-08-17 | $7.99 | $7.99 | 20,200 | — | — |
| 2022-08-16 | $7.91 | $7.91 | 8,100 | — | — |
| 2022-08-15 | $7.96 | $7.96 | 11,800 | — | — |
| 2022-08-12 | $8.00 | $8.00 | 33,000 | — | — |
| 2022-08-11 | $8.00 | $8.00 | 24,300 | — | — |
| 2022-08-10 | $7.68 | $7.68 | 37,700 | — | — |
| 2022-08-09 | $7.30 | $7.30 | 5,000 | — | — |
| 2022-08-08 | $7.30 | $7.30 | 11,800 | — | — |
| 2022-08-05 | $7.04 | $7.04 | 6,700 | — | — |
| 2022-08-04 | $7.07 | $7.07 | 4,800 | — | — |
| 2022-08-03 | $7.41 | $7.41 | 18,100 | — | — |
| 2022-08-02 | $7.42 | $7.42 | 24,300 | — | — |
| 2022-08-01 | $6.95 | $6.95 | 7,200 | — | — |
| 2022-07-29 | $7.28 | $7.28 | 39,500 | — | — |
| 2022-07-28 | $7.00 | $7.00 | 22,500 | — | — |
| 2022-07-27 | $6.98 | $6.98 | 3,000 | — | — |
| 2022-07-26 | $6.78 | $6.78 | 7,300 | — | — |
| 2022-07-25 | $7.10 | $7.10 | 15,700 | — | — |
| 2022-07-22 | $6.98 | $6.98 | 5,400 | — | — |
| 2022-07-21 | $6.86 | $6.86 | 9,500 | — | — |
| 2022-07-20 | $6.94 | $6.94 | 34,500 | — | — |
| 2022-07-19 | $7.05 | $7.05 | 9,500 | — | — |
| 2022-07-18 | $6.72 | $6.72 | 11,600 | — | — |
| 2022-07-15 | $7.04 | $7.04 | 9,000 | — | — |
| 2022-07-14 | $6.86 | $6.86 | 18,400 | — | — |
| 2022-07-13 | $7.20 | $7.20 | 32,700 | — | — |
| 2022-07-12 | $6.74 | $6.74 | 67,300 | — | — |
| 2022-07-11 | $6.82 | $6.82 | 60,400 | — | — |
| 2022-07-08 | $6.99 | $6.99 | 65,100 | — | — |
| 2022-07-07 | $6.78 | $6.78 | 81,200 | — | — |
| 2022-07-06 | $7.28 | $7.28 | 68,700 | — | — |
| 2022-07-05 | $7.21 | $7.21 | 82,800 | — | — |
| 2022-07-01 | $7.58 | $7.58 | 182,800 | — | — |
| 2022-06-30 | $6.64 | $6.64 | 183,200 | — | — |
| 2022-06-29 | $5.67 | $5.67 | 23,700 | — | — |
| 2022-06-28 | $5.49 | $5.49 | 25,800 | — | — |
| 2022-06-27 | $5.34 | $5.34 | 10,500 | — | — |
| 2022-06-24 | $5.13 | $5.13 | 9,900 | — | — |
| 2022-06-23 | $4.97 | $4.97 | 30,100 | — | — |
| 2022-06-22 | $4.93 | $4.93 | 107,100 | — | — |
| 2022-06-21 | $5.94 | $5.94 | 31,900 | — | — |
| 2022-06-17 | $5.75 | $5.75 | 25,800 | — | — |
| 2022-06-16 | $5.80 | $5.80 | 42,000 | — | — |
| 2022-06-15 | $6.12 | $6.12 | 48,600 | — | — |
| 2022-06-14 | $6.10 | $6.10 | 95,500 | — | — |
| 2022-06-13 | $6.52 | $6.52 | 45,400 | — | — |
| 2022-06-10 | $7.10 | $7.10 | 73,700 | — | — |
| 2022-06-09 | $6.91 | $6.91 | 24,200 | — | — |
| 2022-06-08 | $7.50 | $7.50 | 36,800 | — | — |
| 2022-06-07 | $7.73 | $7.73 | 110,100 | — | — |
| 2022-06-06 | $6.66 | $6.66 | 93,200 | — | — |
| 2022-06-03 | $6.02 | $6.02 | 21,000 | — | — |
| 2022-06-02 | $6.32 | $6.32 | 9,300 | — | — |
| 2022-06-01 | $6.17 | $6.17 | 4,800 | — | — |
| 2022-05-31 | $6.15 | $6.15 | 30,900 | — | — |
| 2022-05-27 | $5.75 | $5.75 | 8,900 | — | — |
| 2022-05-26 | $5.50 | $5.50 | 33,100 | — | — |
| 2022-05-25 | $5.52 | $5.52 | 8,200 | — | — |
| 2022-05-24 | $5.69 | $5.69 | 13,800 | — | — |
| 2022-05-23 | $5.78 | $5.78 | 15,700 | — | — |
| 2022-05-20 | $5.81 | $5.81 | 16,800 | — | — |
| 2022-05-19 | $5.78 | $5.78 | 5,200 | — | — |
| 2022-05-18 | $5.71 | $5.71 | 16,700 | — | — |
| 2022-05-17 | $5.75 | $5.75 | 8,000 | — | — |
| 2022-05-16 | $5.90 | $5.90 | 15,700 | — | — |
| 2022-05-13 | $5.72 | $5.72 | 15,400 | — | — |
| 2022-05-12 | $5.53 | $5.53 | 20,600 | — | — |
| 2022-05-11 | $5.91 | $5.91 | 28,900 | — | — |
| 2022-05-10 | $5.85 | $5.85 | 31,000 | — | — |
| 2022-05-09 | $6.43 | $6.43 | 66,200 | — | — |
| 2022-05-06 | $6.40 | $6.40 | 55,900 | — | — |
| 2022-05-05 | $6.36 | $6.36 | 10,000 | — | — |
| 2022-05-04 | $6.58 | $6.58 | 16,300 | — | — |
| 2022-05-03 | $7.08 | $7.08 | 25,300 | — | — |
| 2022-05-02 | $6.48 | $6.48 | 16,300 | — | — |
| 2022-04-29 | $6.77 | $6.77 | 9,600 | — | — |
| 2022-04-28 | $6.74 | $6.74 | 42,800 | — | — |
| 2022-04-27 | $6.90 | $6.90 | 24,500 | — | — |
| 2022-04-26 | $7.10 | $7.10 | 10,000 | — | — |
| 2022-04-25 | $7.37 | $7.37 | 47,100 | — | — |
| 2022-04-22 | $6.99 | $6.99 | 16,300 | — | — |
| 2022-04-21 | $6.96 | $6.96 | 7,100 | — | — |
| 2022-04-20 | $7.29 | $7.29 | 16,800 | — | — |
| 2022-04-19 | $7.46 | $7.46 | 15,200 | — | — |
| 2022-04-18 | $7.47 | $7.47 | 21,500 | — | — |
| 2022-04-14 | $7.09 | $7.09 | 23,100 | — | — |
| 2022-04-13 | $6.97 | $6.97 | 28,500 | — | — |
| 2022-04-12 | $6.95 | $6.95 | 12,700 | — | — |
| 2022-04-11 | $7.00 | $7.00 | 14,100 | — | — |
| 2022-04-08 | $7.00 | $7.00 | 31,800 | — | — |
| 2022-04-07 | $7.04 | $7.04 | 150,900 | — | — |
| 2022-04-06 | $7.83 | $7.83 | 9,200 | — | — |
| 2022-04-05 | $8.06 | $8.06 | 16,600 | — | — |
| 2022-04-04 | $8.24 | $8.24 | 15,800 | — | — |
| 2022-04-01 | $8.71 | $8.71 | 35,300 | — | — |
| 2022-03-31 | $8.62 | $8.62 | 27,100 | — | — |
| 2022-03-30 | $8.34 | $8.34 | 46,700 | — | — |
| 2022-03-29 | $7.98 | $7.98 | 51,600 | — | — |
| 2022-03-28 | $7.93 | $7.93 | 28,500 | — | — |
| 2022-03-25 | $8.31 | $8.31 | 23,700 | — | — |
| 2022-03-24 | $8.23 | $8.23 | 50,500 | — | — |
| 2022-03-23 | $7.91 | $7.91 | 48,700 | — | — |
| 2022-03-22 | $7.89 | $7.89 | 44,800 | — | — |
| 2022-03-21 | $7.82 | $7.82 | 33,900 | — | — |
| 2022-03-18 | $7.61 | $7.61 | 21,100 | — | — |
| 2022-03-17 | $7.70 | $7.70 | 15,400 | — | — |
| 2022-03-16 | $7.66 | $7.66 | 15,700 | — | — |
| 2022-03-15 | $7.93 | $7.93 | 2,700 | — | — |
| 2022-03-14 | $7.70 | $7.70 | 35,000 | — | — |
| 2022-03-11 | $7.99 | $7.99 | 21,900 | — | — |
| 2022-03-10 | $7.90 | $7.90 | 26,600 | — | — |
| 2022-03-09 | $7.89 | $7.89 | 28,300 | — | — |
| 2022-03-08 | $7.88 | $7.88 | 59,300 | — | — |
| 2022-03-07 | $8.16 | $8.16 | 22,200 | — | — |
| 2022-03-04 | $8.40 | $8.40 | 10,800 | — | — |
| 2022-03-03 | $8.78 | $8.78 | 32,600 | — | — |
| 2022-03-02 | $9.10 | $9.10 | 300,600 | — | — |
| 2022-03-01 | $8.45 | $8.45 | 37,300 | — | — |
| 2022-02-28 | $8.48 | $8.48 | 16,800 | — | — |
| 2022-02-25 | $8.05 | $8.05 | 80,700 | — | — |
| 2022-02-24 | $8.05 | $8.05 | 40,200 | — | — |
| 2022-02-23 | $8.29 | $8.29 | 21,900 | — | — |
| 2022-02-22 | $8.43 | $8.43 | 216,900 | — | — |
| 2022-02-18 | $8.50 | $8.50 | 43,300 | — | — |
| 2022-02-17 | $8.74 | $8.74 | 26,400 | — | — |
| 2022-02-16 | $9.00 | $9.00 | 50,700 | — | — |
| 2022-02-15 | $8.99 | $8.99 | 42,500 | — | — |
| 2022-02-14 | $8.46 | $8.46 | 242,600 | — | — |
| 2022-02-11 | $8.46 | $8.46 | 261,300 | — | — |
| 2022-02-10 | $8.21 | $8.21 | 29,000 | — | — |
| 2022-02-09 | $8.28 | $8.28 | 44,900 | — | — |
| 2022-02-08 | $7.86 | $7.86 | 76,200 | — | — |
| 2022-02-07 | $7.99 | $7.99 | 4,200 | — | — |
| 2022-02-04 | $8.00 | $8.00 | 106,400 | — | — |
| 2022-02-03 | $8.22 | $8.22 | 107,300 | — | — |
| 2022-02-02 | $8.57 | $8.57 | 12,800 | — | — |
| 2022-02-01 | $8.63 | $8.63 | 15,300 | — | — |
| 2022-01-31 | $8.70 | $8.70 | 85,500 | — | — |
| 2022-01-28 | $8.62 | $8.62 | 33,600 | — | — |
| 2022-01-27 | $8.58 | $8.58 | 113,300 | — | — |
| 2022-01-26 | $8.61 | $8.61 | 67,800 | — | — |
| 2022-01-25 | $8.63 | $8.63 | 68,000 | — | — |
| 2022-01-24 | $7.89 | $7.89 | 105,200 | — | — |
| 2022-01-21 | $7.99 | $7.99 | 59,200 | — | — |
| 2022-01-20 | $8.94 | $8.94 | 77,400 | — | — |
| 2022-01-19 | $9.20 | $9.20 | 142,500 | — | — |
| 2022-01-18 | $8.58 | $8.58 | 28,900 | — | — |
| 2022-01-14 | $8.70 | $8.70 | 35,800 | — | — |
| 2022-01-13 | $8.69 | $8.69 | 35,900 | — | — |
| 2022-01-12 | $8.75 | $8.75 | 44,800 | — | — |
| 2022-01-11 | $8.57 | $8.57 | 62,200 | — | — |
| 2022-01-10 | $8.90 | $8.90 | 53,800 | — | — |
| 2022-01-07 | $9.20 | $9.20 | 24,800 | — | — |
| 2022-01-06 | $8.85 | $8.85 | 26,500 | — | — |
| 2022-01-05 | $8.86 | $8.86 | 78,200 | — | — |
| 2022-01-04 | $9.14 | $9.14 | 21,200 | — | — |
| 2022-01-03 | $9.17 | $9.17 | 24,900 | — | — |