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
- 2021-10-29 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 | $3.70 | $3.86 | 195,000 | — | — |
| 2022-12-29 | $3.62 | $3.78 | 154,800 | — | — |
| 2022-12-28 | $3.40 | $3.55 | 236,600 | — | — |
| 2022-12-27 | $3.33 | $3.47 | 230,200 | — | — |
| 2022-12-23 | $3.32 | $3.46 | 141,200 | — | — |
| 2022-12-22 | $3.34 | $3.48 | 111,400 | — | — |
| 2022-12-21 | $3.38 | $3.53 | 331,600 | — | — |
| 2022-12-20 | $3.21 | $3.35 | 165,400 | — | — |
| 2022-12-19 | $3.08 | $3.21 | 204,900 | — | — |
| 2022-12-16 | $3.15 | $3.29 | 332,600 | — | — |
| 2022-12-15 | $3.15 | $3.29 | 326,900 | — | — |
| 2022-12-14 | $3.28 | $3.42 | 364,100 | — | — |
| 2022-12-13 | $3.26 | $3.40 | 193,700 | — | — |
| 2022-12-12 | $3.15 | $3.29 | 179,500 | — | — |
| 2022-12-09 | $3.22 | $3.36 | 132,300 | — | — |
| 2022-12-08 | $3.24 | $3.38 | 130,700 | — | — |
| 2022-12-07 | $3.22 | $3.36 | 128,600 | — | — |
| 2022-12-06 | $3.28 | $3.42 | 234,400 | — | — |
| 2022-12-05 | $3.52 | $3.67 | 217,400 | — | — |
| 2022-12-02 | $3.67 | $3.83 | 132,900 | — | — |
| 2022-12-01 | $3.62 | $3.78 | 98,900 | — | — |
| 2022-11-30 | $3.58 | $3.73 | 231,200 | — | — |
| 2022-11-29 | $3.39 | $3.54 | 164,400 | — | — |
| 2022-11-28 | $3.26 | $3.40 | 165,400 | — | — |
| 2022-11-25 | $3.34 | $3.48 | 52,800 | — | — |
| 2022-11-23 | $3.39 | $3.53 | 261,600 | — | — |
| 2022-11-22 | $3.10 | $3.23 | 265,200 | — | — |
| 2022-11-21 | $3.14 | $3.28 | 273,000 | — | — |
| 2022-11-18 | $3.41 | $3.56 | 461,000 | — | — |
| 2022-11-17 | $3.30 | $3.44 | 478,600 | — | — |
| 2022-11-16 | $3.52 | $3.67 | 2,478,700 | — | — |
| 2022-11-15 | $3.09 | $3.22 | 977,500 | — | — |
| 2022-11-14 | $2.70 | $2.82 | 1,830,800 | — | — |
| 2022-11-11 | $3.28 | $3.42 | 1,682,000 | — | — |
| 2022-11-10 | $4.73 | $4.93 | 802,100 | — | — |
| 2022-11-09 | $4.55 | $4.75 | 422,200 | — | — |
| 2022-11-08 | $4.81 | $5.02 | 424,200 | — | — |
| 2022-11-07 | $5.18 | $5.40 | 493,300 | — | — |
| 2022-11-04 | $5.35 | $5.58 | 339,900 | — | — |
| 2022-11-03 | $5.80 | $6.05 | 167,600 | — | — |
| 2022-11-02 | $6.13 | $6.40 | 272,400 | — | — |
| 2022-11-01 | $6.90 | $7.20 | 126,400 | — | — |
| 2022-10-31 | $6.78 | $7.07 | 93,600 | — | — |
| 2022-10-28 | $6.84 | $7.14 | 220,600 | — | — |
| 2022-10-27 | $6.85 | $7.15 | 162,900 | — | — |
| 2022-10-26 | $6.44 | $6.72 | 99,500 | — | — |
| 2022-10-25 | $6.33 | $6.60 | 252,800 | — | — |
| 2022-10-24 | $6.09 | $6.35 | 183,100 | — | — |
| 2022-10-21 | $6.17 | $6.44 | 78,700 | — | — |
| 2022-10-20 | $6.07 | $6.33 | 45,900 | — | — |
| 2022-10-19 | $6.18 | $6.45 | 115,200 | — | — |
| 2022-10-18 | $6.44 | $6.72 | 159,400 | — | — |
| 2022-10-17 | $6.32 | $6.59 | 51,800 | — | — |
| 2022-10-14 | $6.18 | $6.45 | 100,500 | — | — |
| 2022-10-13 | $6.37 | $6.65 | 116,400 | — | — |
| 2022-10-12 | $6.21 | $6.48 | 35,100 | — | — |
| 2022-10-11 | $6.32 | $6.59 | 46,400 | — | — |
| 2022-10-10 | $6.49 | $6.77 | 37,100 | — | — |
| 2022-10-07 | $6.62 | $6.91 | 86,600 | — | — |
| 2022-10-06 | $6.99 | $7.29 | 41,600 | — | — |
| 2022-10-05 | $7.08 | $7.39 | 166,700 | — | — |
| 2022-10-04 | $7.00 | $7.30 | 218,400 | — | — |
| 2022-10-03 | $6.66 | $6.94 | 101,500 | — | — |
| 2022-09-30 | $6.43 | $6.71 | 105,500 | — | — |
| 2022-09-29 | $6.54 | $6.82 | 127,700 | — | — |
| 2022-09-28 | $6.72 | $7.01 | 200,000 | — | — |
| 2022-09-27 | $6.44 | $6.72 | 131,300 | — | — |
| 2022-09-26 | $6.71 | $7.00 | 76,300 | — | — |
| 2022-09-23 | $6.73 | $7.02 | 159,400 | — | — |
| 2022-09-22 | $7.16 | $7.47 | 154,000 | — | — |
| 2022-09-21 | $7.39 | $7.71 | 182,000 | — | — |
| 2022-09-20 | $7.78 | $8.12 | 57,700 | — | — |
| 2022-09-19 | $8.04 | $8.39 | 65,600 | — | — |
| 2022-09-16 | $8.08 | $8.43 | 107,000 | — | — |
| 2022-09-15 | $8.44 | $8.81 | 47,200 | — | — |
| 2022-09-14 | $8.45 | $8.82 | 39,600 | — | — |
| 2022-09-13 | $8.51 | $8.88 | 66,000 | — | — |
| 2022-09-12 | $9.12 | $9.51 | 45,400 | — | — |
| 2022-09-09 | $9.25 | $9.65 | 66,900 | — | — |
| 2022-09-08 | $9.00 | $9.39 | 51,000 | — | — |
| 2022-09-07 | $8.72 | $9.10 | 80,600 | — | — |
| 2022-09-06 | $8.59 | $8.96 | 97,700 | — | — |
| 2022-09-02 | $8.63 | $9.00 | 60,700 | — | — |
| 2022-09-01 | $8.83 | $9.21 | 65,700 | — | — |
| 2022-08-31 | $8.72 | $9.10 | 42,400 | — | — |
| 2022-08-30 | $8.82 | $9.20 | 117,000 | — | — |
| 2022-08-29 | $8.94 | $9.33 | 80,000 | — | — |
| 2022-08-26 | $8.95 | $9.34 | 85,900 | — | — |
| 2022-08-25 | $9.22 | $9.62 | 157,400 | — | — |
| 2022-08-24 | $9.89 | $9.89 | 129,500 | — | — |
| 2022-08-23 | $9.81 | $9.81 | 88,700 | — | — |
| 2022-08-22 | $9.94 | $9.94 | 113,600 | — | — |
| 2022-08-19 | $10.21 | $10.21 | 92,500 | — | — |
| 2022-08-18 | $10.75 | $10.75 | 87,100 | — | — |
| 2022-08-17 | $10.60 | $10.60 | 128,300 | — | — |
| 2022-08-16 | $10.94 | $10.94 | 133,800 | — | — |
| 2022-08-15 | $10.71 | $10.71 | 150,600 | — | — |
| 2022-08-12 | $11.20 | $11.20 | 689,600 | — | — |
| 2022-08-11 | $8.88 | $8.88 | 239,600 | — | — |
| 2022-08-10 | $9.28 | $9.28 | 93,900 | — | — |
| 2022-08-09 | $8.77 | $8.77 | 360,500 | — | — |
| 2022-08-08 | $9.01 | $9.01 | 370,400 | — | — |
| 2022-08-05 | $8.33 | $8.33 | 123,000 | — | — |
| 2022-08-04 | $8.16 | $8.16 | 42,800 | — | — |
| 2022-08-03 | $8.16 | $8.16 | 129,800 | — | — |
| 2022-08-02 | $7.74 | $7.74 | 66,700 | — | — |
| 2022-08-01 | $7.62 | $7.62 | 199,200 | — | — |
| 2022-07-29 | $7.77 | $7.77 | 90,500 | — | — |
| 2022-07-28 | $7.70 | $7.70 | 113,800 | — | — |
| 2022-07-27 | $7.34 | $7.34 | 90,800 | — | — |
| 2022-07-26 | $6.94 | $6.94 | 63,200 | — | — |
| 2022-07-25 | $7.01 | $7.01 | 73,800 | — | — |
| 2022-07-22 | $6.74 | $6.74 | 70,700 | — | — |
| 2022-07-21 | $7.20 | $7.20 | 77,900 | — | — |
| 2022-07-20 | $7.30 | $7.30 | 237,000 | — | — |
| 2022-07-19 | $6.85 | $6.85 | 101,100 | — | — |
| 2022-07-18 | $6.36 | $6.36 | 82,700 | — | — |
| 2022-07-15 | $6.35 | $6.35 | 53,600 | — | — |
| 2022-07-14 | $6.15 | $6.15 | 165,500 | — | — |
| 2022-07-13 | $6.37 | $6.37 | 98,600 | — | — |
| 2022-07-12 | $6.36 | $6.36 | 108,600 | — | — |
| 2022-07-11 | $6.17 | $6.17 | 133,200 | — | — |
| 2022-07-08 | $6.50 | $6.50 | 116,100 | — | — |
| 2022-07-07 | $6.58 | $6.57 | 520,200 | — | — |
| 2022-07-06 | $5.98 | $5.98 | 152,300 | — | — |
| 2022-07-05 | $6.20 | $6.20 | 80,300 | — | — |
| 2022-07-01 | $6.15 | $6.15 | 66,100 | — | — |
| 2022-06-30 | $5.93 | $5.93 | 83,500 | — | — |
| 2022-06-29 | $6.17 | $6.17 | 197,800 | — | — |
| 2022-06-28 | $6.18 | $6.18 | 275,600 | — | — |
| 2022-06-27 | $6.75 | $6.75 | 171,300 | — | — |
| 2022-06-24 | $6.76 | $6.76 | 822,200 | — | — |
| 2022-06-23 | $6.60 | $6.60 | 83,300 | — | — |
| 2022-06-22 | $6.60 | $6.60 | 176,600 | — | — |
| 2022-06-21 | $6.30 | $6.30 | 378,000 | — | — |
| 2022-06-17 | $5.98 | $5.98 | 529,700 | — | — |
| 2022-06-16 | $6.35 | $6.35 | 826,100 | — | — |
| 2022-06-15 | $8.17 | $8.17 | 116,700 | — | — |
| 2022-06-14 | $7.92 | $7.92 | 193,800 | — | — |
| 2022-06-13 | $8.19 | $8.19 | 185,100 | — | — |
| 2022-06-10 | $8.32 | $8.32 | 146,200 | — | — |
| 2022-06-09 | $8.65 | $8.65 | 146,400 | — | — |
| 2022-06-08 | $9.08 | $9.08 | 97,000 | — | — |
| 2022-06-07 | $9.01 | $9.01 | 86,400 | — | — |
| 2022-06-06 | $8.87 | $8.87 | 104,800 | — | — |
| 2022-06-03 | $8.85 | $8.85 | 85,000 | — | — |
| 2022-06-02 | $9.16 | $9.16 | 114,100 | — | — |
| 2022-06-01 | $8.76 | $8.76 | 119,000 | — | — |
| 2022-05-31 | $8.82 | $8.82 | 180,000 | — | — |
| 2022-05-27 | $9.26 | $9.26 | 176,200 | — | — |
| 2022-05-26 | $8.56 | $8.56 | 159,400 | — | — |
| 2022-05-25 | $8.17 | $8.17 | 101,500 | — | — |
| 2022-05-24 | $7.91 | $7.91 | 200,500 | — | — |
| 2022-05-23 | $8.34 | $8.34 | 104,700 | — | — |
| 2022-05-20 | $8.32 | $8.32 | 222,800 | — | — |
| 2022-05-19 | $8.01 | $8.01 | 161,400 | — | — |
| 2022-05-18 | $7.69 | $7.69 | 173,900 | — | — |
| 2022-05-17 | $8.22 | $8.22 | 315,600 | — | — |
| 2022-05-16 | $7.54 | $7.54 | 316,900 | — | — |
| 2022-05-13 | $8.82 | $8.82 | 289,500 | — | — |
| 2022-05-12 | $8.58 | $8.58 | 304,900 | — | — |
| 2022-05-11 | $8.14 | $8.14 | 359,800 | — | — |
| 2022-05-10 | $8.51 | $8.51 | 269,100 | — | — |
| 2022-05-09 | $8.80 | $8.80 | 207,200 | — | — |
| 2022-05-06 | $9.96 | $9.96 | 200,400 | — | — |
| 2022-05-05 | $10.09 | $10.09 | 120,300 | — | — |
| 2022-05-04 | $10.33 | $10.33 | 207,000 | — | — |
| 2022-05-03 | $10.33 | $10.33 | 80,600 | — | — |
| 2022-05-02 | $10.61 | $10.61 | 119,100 | — | — |
| 2022-04-29 | $10.47 | $10.47 | 70,200 | — | — |
| 2022-04-28 | $10.87 | $10.87 | 132,900 | — | — |
| 2022-04-27 | $10.57 | $10.57 | 127,400 | — | — |
| 2022-04-26 | $10.57 | $10.57 | 91,100 | — | — |
| 2022-04-25 | $11.20 | $11.20 | 215,300 | — | — |
| 2022-04-22 | $10.35 | $10.35 | 260,000 | — | — |
| 2022-04-21 | $10.81 | $10.81 | 222,200 | — | — |
| 2022-04-20 | $11.43 | $11.43 | 251,400 | — | — |
| 2022-04-19 | $11.78 | $11.78 | 148,300 | — | — |
| 2022-04-18 | $11.61 | $11.61 | 190,900 | — | — |
| 2022-04-14 | $12.20 | $12.20 | 102,900 | — | — |
| 2022-04-13 | $12.65 | $12.65 | 308,700 | — | — |
| 2022-04-12 | $12.27 | $12.27 | 288,800 | — | — |
| 2022-04-11 | $12.15 | $12.15 | 334,500 | — | — |
| 2022-04-08 | $13.14 | $13.14 | 211,300 | — | — |
| 2022-04-07 | $13.26 | $13.26 | 148,000 | — | — |
| 2022-04-06 | $13.45 | $13.45 | 260,800 | — | — |
| 2022-04-05 | $13.65 | $13.65 | 267,300 | — | — |
| 2022-04-04 | $13.86 | $13.86 | 67,200 | — | — |
| 2022-04-01 | $13.99 | $13.99 | 129,300 | — | — |
| 2022-03-31 | $13.68 | $13.68 | 164,700 | — | — |
| 2022-03-30 | $13.57 | $13.57 | 58,500 | — | — |
| 2022-03-29 | $13.98 | $13.98 | 106,700 | — | — |
| 2022-03-28 | $13.78 | $13.78 | 132,200 | — | — |
| 2022-03-25 | $13.51 | $13.51 | 80,900 | — | — |
| 2022-03-24 | $13.91 | $13.91 | 68,100 | — | — |
| 2022-03-23 | $13.16 | $13.16 | 172,400 | — | — |
| 2022-03-22 | $14.01 | $14.01 | 104,100 | — | — |
| 2022-03-21 | $13.37 | $13.37 | 177,900 | — | — |
| 2022-03-18 | $13.92 | $13.92 | 522,200 | — | — |
| 2022-03-17 | $13.62 | $13.62 | 195,200 | — | — |
| 2022-03-16 | $12.94 | $12.94 | 217,000 | — | — |
| 2022-03-15 | $12.50 | $12.50 | 262,900 | — | — |
| 2022-03-14 | $11.84 | $11.84 | 230,900 | — | — |
| 2022-03-11 | $13.28 | $13.28 | 113,400 | — | — |
| 2022-03-10 | $13.29 | $13.29 | 224,800 | — | — |
| 2022-03-09 | $13.29 | $13.29 | 140,800 | — | — |
| 2022-03-08 | $12.09 | $12.09 | 158,300 | — | — |
| 2022-03-07 | $12.36 | $12.36 | 223,600 | — | — |
| 2022-03-04 | $12.94 | $12.94 | 118,500 | — | — |
| 2022-03-03 | $13.16 | $13.16 | 68,400 | — | — |
| 2022-03-02 | $13.06 | $13.06 | 83,900 | — | — |
| 2022-03-01 | $13.09 | $13.09 | 136,200 | — | — |
| 2022-02-28 | $13.54 | $13.54 | 90,300 | — | — |
| 2022-02-25 | $14.09 | $14.09 | 67,800 | — | — |
| 2022-02-24 | $13.70 | $13.70 | 86,200 | — | — |
| 2022-02-23 | $12.83 | $12.83 | 106,200 | — | — |
| 2022-02-22 | $13.08 | $13.08 | 51,200 | — | — |
| 2022-02-18 | $13.16 | $13.16 | 221,500 | — | — |
| 2022-02-17 | $13.13 | $13.13 | 109,300 | — | — |
| 2022-02-16 | $14.25 | $14.25 | 194,100 | — | — |
| 2022-02-15 | $14.12 | $14.12 | 112,800 | — | — |
| 2022-02-14 | $13.47 | $13.47 | 69,700 | — | — |
| 2022-02-11 | $14.01 | $14.01 | 136,200 | — | — |
| 2022-02-10 | $14.12 | $14.12 | 142,000 | — | — |
| 2022-02-09 | $14.61 | $14.61 | 232,100 | — | — |
| 2022-02-08 | $14.12 | $14.12 | 131,700 | — | — |
| 2022-02-07 | $13.27 | $13.27 | 86,300 | — | — |
| 2022-02-04 | $13.63 | $13.63 | 96,300 | — | — |
| 2022-02-03 | $13.59 | $13.59 | 44,500 | — | — |
| 2022-02-02 | $13.85 | $13.85 | 96,700 | — | — |
| 2022-02-01 | $14.42 | $14.42 | 122,900 | — | — |
| 2022-01-31 | $14.71 | $14.71 | 145,600 | — | — |
| 2022-01-28 | $13.87 | $13.87 | 147,600 | — | — |
| 2022-01-27 | $13.00 | $13.00 | 166,200 | — | — |
| 2022-01-26 | $13.56 | $13.56 | 136,700 | — | — |
| 2022-01-25 | $13.76 | $13.76 | 250,600 | — | — |
| 2022-01-24 | $12.99 | $12.99 | 178,100 | — | — |
| 2022-01-21 | $12.98 | $12.98 | 287,600 | — | — |
| 2022-01-20 | $13.50 | $13.50 | 123,600 | — | — |
| 2022-01-19 | $13.87 | $13.87 | 180,800 | — | — |
| 2022-01-18 | $14.62 | $14.62 | 136,800 | — | — |
| 2022-01-14 | $15.10 | $15.10 | 156,400 | — | — |
| 2022-01-13 | $15.76 | $15.76 | 45,100 | — | — |
| 2022-01-12 | $16.08 | $16.08 | 160,700 | — | — |
| 2022-01-11 | $16.24 | $16.24 | 186,900 | — | — |
| 2022-01-10 | $14.48 | $14.48 | 121,900 | — | — |
| 2022-01-07 | $14.07 | $14.07 | 90,800 | — | — |
| 2022-01-06 | $14.38 | $14.38 | 127,800 | — | — |
| 2022-01-05 | $15.24 | $15.24 | 89,500 | — | — |
| 2022-01-04 | $15.91 | $15.91 | 121,000 | — | — |
| 2022-01-03 | $15.93 | $15.93 | 225,100 | — | — |