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
- 2021-08-05 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 | $4.81 | $5.19 | 1,318,400 | — | — |
| 2022-12-29 | $4.80 | $5.18 | 1,472,000 | — | — |
| 2022-12-28 | $4.67 | $5.04 | 2,090,500 | — | — |
| 2022-12-27 | $4.77 | $5.15 | 2,805,800 | — | — |
| 2022-12-23 | $4.75 | $5.13 | 2,130,600 | — | — |
| 2022-12-22 | $4.66 | $5.03 | 1,875,700 | — | — |
| 2022-12-21 | $4.82 | $5.20 | 6,815,300 | — | — |
| 2022-12-20 | $4.35 | $4.69 | 2,516,000 | — | — |
| 2022-12-19 | $4.49 | $4.85 | 1,445,800 | — | — |
| 2022-12-16 | $4.55 | $4.91 | 1,668,100 | — | — |
| 2022-12-15 | $4.69 | $5.06 | 1,505,000 | — | — |
| 2022-12-14 | $4.61 | $4.97 | 1,723,500 | — | — |
| 2022-12-13 | $4.40 | $4.75 | 2,532,000 | — | — |
| 2022-12-12 | $4.53 | $4.89 | 1,359,000 | — | — |
| 2022-12-09 | $4.59 | $4.95 | 1,069,700 | — | — |
| 2022-12-08 | $4.60 | $4.96 | 2,046,000 | — | — |
| 2022-12-07 | $4.58 | $4.94 | 2,529,100 | — | — |
| 2022-12-06 | $4.60 | $4.96 | 4,156,300 | — | — |
| 2022-12-05 | $4.32 | $4.66 | 1,495,200 | — | — |
| 2022-12-02 | $4.55 | $4.91 | 1,548,700 | — | — |
| 2022-12-01 | $4.51 | $4.87 | 1,674,400 | — | — |
| 2022-11-30 | $4.47 | $4.82 | 5,068,800 | — | — |
| 2022-11-29 | $4.36 | $4.71 | 2,088,800 | — | — |
| 2022-11-28 | $4.35 | $4.69 | 1,211,500 | — | — |
| 2022-11-25 | $4.55 | $4.91 | 486,500 | — | — |
| 2022-11-23 | $4.49 | $4.85 | 1,098,300 | — | — |
| 2022-11-22 | $4.40 | $4.75 | 893,200 | — | — |
| 2022-11-21 | $4.38 | $4.73 | 1,276,800 | — | — |
| 2022-11-18 | $4.46 | $4.81 | 1,307,500 | — | — |
| 2022-11-17 | $4.38 | $4.73 | 899,900 | — | — |
| 2022-11-16 | $4.36 | $4.71 | 1,542,100 | — | — |
| 2022-11-15 | $4.44 | $4.79 | 1,251,400 | — | — |
| 2022-11-14 | $4.53 | $4.89 | 3,208,100 | — | — |
| 2022-11-11 | $4.72 | $5.09 | 2,709,200 | — | — |
| 2022-11-10 | $4.53 | $4.89 | 5,196,900 | — | — |
| 2022-11-09 | $4.40 | $4.64 | 780,300 | — | — |
| 2022-11-08 | $4.57 | $4.82 | 779,800 | — | — |
| 2022-11-07 | $4.57 | $4.82 | 2,003,900 | — | — |
| 2022-11-04 | $4.28 | $4.51 | 1,181,400 | — | — |
| 2022-11-03 | $4.34 | $4.58 | 852,900 | — | — |
| 2022-11-02 | $4.28 | $4.51 | 1,295,900 | — | — |
| 2022-11-01 | $4.40 | $4.64 | 1,619,000 | — | — |
| 2022-10-31 | $4.44 | $4.68 | 1,732,400 | — | — |
| 2022-10-28 | $4.18 | $4.41 | 2,601,100 | — | — |
| 2022-10-27 | $3.98 | $4.20 | 2,217,500 | — | — |
| 2022-10-26 | $4.38 | $4.62 | 1,055,100 | — | — |
| 2022-10-25 | $4.50 | $4.75 | 1,615,700 | — | — |
| 2022-10-24 | $4.68 | $4.94 | 737,800 | — | — |
| 2022-10-21 | $4.75 | $5.01 | 738,400 | — | — |
| 2022-10-20 | $4.66 | $4.91 | 1,087,300 | — | — |
| 2022-10-19 | $4.74 | $5.00 | 634,700 | — | — |
| 2022-10-18 | $4.77 | $5.03 | 635,900 | — | — |
| 2022-10-17 | $4.70 | $4.96 | 967,000 | — | — |
| 2022-10-14 | $4.56 | $4.81 | 1,145,500 | — | — |
| 2022-10-13 | $4.79 | $5.05 | 1,010,400 | — | — |
| 2022-10-12 | $4.81 | $5.07 | 1,037,500 | — | — |
| 2022-10-11 | $4.90 | $5.06 | 869,000 | — | — |
| 2022-10-10 | $4.94 | $5.10 | 569,400 | — | — |
| 2022-10-07 | $4.87 | $5.03 | 2,984,200 | — | — |
| 2022-10-06 | $4.99 | $5.16 | 722,400 | — | — |
| 2022-10-05 | $5.14 | $5.31 | 1,252,000 | — | — |
| 2022-10-04 | $5.15 | $5.32 | 1,375,400 | — | — |
| 2022-10-03 | $4.99 | $5.16 | 1,574,500 | — | — |
| 2022-09-30 | $4.84 | $5.00 | 1,240,300 | — | — |
| 2022-09-29 | $4.65 | $4.80 | 1,265,600 | — | — |
| 2022-09-28 | $4.79 | $4.95 | 972,200 | — | — |
| 2022-09-27 | $4.60 | $4.75 | 1,485,200 | — | — |
| 2022-09-26 | $4.70 | $4.86 | 1,564,300 | — | — |
| 2022-09-23 | $4.81 | $4.97 | 2,182,600 | — | — |
| 2022-09-22 | $5.05 | $5.22 | 1,270,000 | — | — |
| 2022-09-21 | $5.43 | $5.61 | 2,146,100 | — | — |
| 2022-09-20 | $5.75 | $5.94 | 1,645,900 | — | — |
| 2022-09-19 | $5.99 | $6.19 | 1,295,400 | — | — |
| 2022-09-16 | $5.94 | $6.14 | 2,960,100 | — | — |
| 2022-09-15 | $5.89 | $6.09 | 6,137,200 | — | — |
| 2022-09-14 | $5.64 | $5.83 | 11,026,400 | — | — |
| 2022-09-13 | $6.00 | $6.20 | 2,492,400 | — | — |
| 2022-09-12 | $6.60 | $6.82 | 1,872,800 | — | — |
| 2022-09-09 | $6.49 | $6.70 | 2,416,900 | — | — |
| 2022-09-08 | $6.38 | $6.59 | 733,400 | — | — |
| 2022-09-07 | $6.27 | $6.48 | 660,000 | — | — |
| 2022-09-06 | $6.16 | $6.36 | 527,400 | — | — |
| 2022-09-02 | $6.10 | $6.30 | 1,096,400 | — | — |
| 2022-09-01 | $5.96 | $6.16 | 1,233,600 | — | — |
| 2022-08-31 | $6.15 | $6.35 | 982,300 | — | — |
| 2022-08-30 | $6.12 | $6.32 | 1,207,300 | — | — |
| 2022-08-29 | $5.99 | $6.19 | 1,030,500 | — | — |
| 2022-08-26 | $6.32 | $6.53 | 2,251,900 | — | — |
| 2022-08-25 | $6.55 | $6.77 | 1,081,300 | — | — |
| 2022-08-24 | $6.55 | $6.77 | 1,071,600 | — | — |
| 2022-08-23 | $6.59 | $6.81 | 1,382,600 | — | — |
| 2022-08-22 | $6.41 | $6.62 | 1,754,400 | — | — |
| 2022-08-19 | $6.43 | $6.64 | 1,651,700 | — | — |
| 2022-08-18 | $6.64 | $6.86 | 948,400 | — | — |
| 2022-08-17 | $6.51 | $6.73 | 1,124,000 | — | — |
| 2022-08-16 | $6.75 | $6.97 | 913,200 | — | — |
| 2022-08-15 | $6.64 | $6.86 | 529,200 | — | — |
| 2022-08-12 | $6.67 | $6.89 | 750,700 | — | — |
| 2022-08-11 | $6.48 | $6.69 | 1,557,400 | — | — |
| 2022-08-10 | $6.55 | $6.77 | 1,316,000 | — | — |
| 2022-08-09 | $6.41 | $6.62 | 1,315,400 | — | — |
| 2022-08-08 | $6.46 | $6.67 | 1,469,500 | — | — |
| 2022-08-05 | $6.18 | $6.38 | 2,499,200 | — | — |
| 2022-08-04 | $6.39 | $6.60 | 3,260,400 | — | — |
| 2022-08-03 | $6.89 | $7.12 | 728,300 | — | — |
| 2022-08-02 | $6.86 | $7.09 | 804,500 | — | — |
| 2022-08-01 | $6.89 | $7.12 | 982,600 | — | — |
| 2022-07-29 | $6.76 | $6.98 | 1,360,900 | — | — |
| 2022-07-28 | $6.55 | $6.77 | 708,300 | — | — |
| 2022-07-27 | $6.53 | $6.75 | 1,102,800 | — | — |
| 2022-07-26 | $6.37 | $6.58 | 791,500 | — | — |
| 2022-07-25 | $6.35 | $6.56 | 1,217,800 | — | — |
| 2022-07-22 | $6.25 | $6.46 | 1,031,000 | — | — |
| 2022-07-21 | $6.39 | $6.60 | 1,005,100 | — | — |
| 2022-07-20 | $6.12 | $6.32 | 954,100 | — | — |
| 2022-07-19 | $5.99 | $6.19 | 1,532,800 | — | — |
| 2022-07-18 | $5.74 | $5.93 | 1,537,000 | — | — |
| 2022-07-15 | $5.61 | $5.80 | 1,388,800 | — | — |
| 2022-07-14 | $5.66 | $5.85 | 1,496,900 | — | — |
| 2022-07-13 | $5.77 | $5.96 | 1,776,500 | — | — |
| 2022-07-12 | $5.81 | $6.00 | 1,267,500 | — | — |
| 2022-07-11 | $5.81 | $6.00 | 2,415,700 | — | — |
| 2022-07-08 | $6.10 | $6.30 | 2,065,700 | — | — |
| 2022-07-07 | $6.26 | $6.47 | 1,192,800 | — | — |
| 2022-07-06 | $6.25 | $6.46 | 1,130,900 | — | — |
| 2022-07-05 | $6.13 | $6.33 | 1,490,500 | — | — |
| 2022-07-01 | $6.21 | $6.42 | 1,826,300 | — | — |
| 2022-06-30 | $6.10 | $6.30 | 1,688,000 | — | — |
| 2022-06-29 | $6.10 | $6.30 | 1,091,000 | — | — |
| 2022-06-28 | $6.02 | $6.22 | 1,480,600 | — | — |
| 2022-06-27 | $6.05 | $6.25 | 2,387,300 | — | — |
| 2022-06-24 | $6.36 | $6.57 | 4,906,000 | — | — |
| 2022-06-23 | $6.09 | $6.29 | 1,701,200 | — | — |
| 2022-06-22 | $6.03 | $6.23 | 2,075,700 | — | — |
| 2022-06-21 | $6.21 | $6.42 | 4,237,000 | — | — |
| 2022-06-17 | $5.99 | $6.19 | 1,808,600 | — | — |
| 2022-06-16 | $5.87 | $6.06 | 2,070,400 | — | — |
| 2022-06-15 | $6.11 | $6.31 | 1,445,600 | — | — |
| 2022-06-14 | $5.72 | $5.91 | 2,879,000 | — | — |
| 2022-06-13 | $5.90 | $6.10 | 2,830,300 | — | — |
| 2022-06-10 | $6.24 | $6.24 | 1,908,500 | — | — |
| 2022-06-09 | $6.34 | $6.34 | 3,821,800 | — | — |
| 2022-06-08 | $6.87 | $6.87 | 2,935,500 | — | — |
| 2022-06-07 | $6.88 | $6.88 | 2,696,600 | — | — |
| 2022-06-06 | $6.79 | $6.79 | 2,519,100 | — | — |
| 2022-06-03 | $6.75 | $6.75 | 2,634,600 | — | — |
| 2022-06-02 | $6.58 | $6.58 | 2,432,100 | — | — |
| 2022-06-01 | $6.51 | $6.51 | 4,061,300 | — | — |
| 2022-05-31 | $6.04 | $6.04 | 1,361,300 | — | — |
| 2022-05-27 | $6.21 | $6.21 | 1,365,100 | — | — |
| 2022-05-26 | $6.00 | $6.00 | 1,973,000 | — | — |
| 2022-05-25 | $5.61 | $5.61 | 2,065,700 | — | — |
| 2022-05-24 | $5.41 | $5.41 | 3,029,800 | — | — |
| 2022-05-23 | $5.75 | $5.75 | 3,914,300 | — | — |
| 2022-05-20 | $5.67 | $5.67 | 2,653,500 | — | — |
| 2022-05-19 | $5.97 | $5.97 | 2,351,200 | — | — |
| 2022-05-18 | $5.86 | $5.86 | 3,159,600 | — | — |
| 2022-05-17 | $6.37 | $6.37 | 3,315,400 | — | — |
| 2022-05-16 | $6.34 | $6.34 | 2,092,600 | — | — |
| 2022-05-13 | $6.30 | $6.30 | 2,570,100 | — | — |
| 2022-05-12 | $6.19 | $6.19 | 3,744,300 | — | — |
| 2022-05-11 | $6.20 | $6.20 | 2,232,400 | — | — |
| 2022-05-10 | $6.25 | $6.25 | 2,548,700 | — | — |
| 2022-05-09 | $6.38 | $6.38 | 2,784,200 | — | — |
| 2022-05-06 | $6.91 | $6.91 | 4,651,200 | — | — |
| 2022-05-05 | $6.61 | $6.61 | 1,804,100 | — | — |
| 2022-05-04 | $7.17 | $7.17 | 2,266,100 | — | — |
| 2022-05-03 | $7.04 | $7.04 | 1,486,900 | — | — |
| 2022-05-02 | $7.10 | $7.10 | 1,792,400 | — | — |
| 2022-04-29 | $7.13 | $7.13 | 1,743,500 | — | — |
| 2022-04-28 | $6.82 | $6.82 | 2,064,800 | — | — |
| 2022-04-27 | $6.99 | $6.99 | 1,504,800 | — | — |
| 2022-04-26 | $7.00 | $7.00 | 972,000 | — | — |
| 2022-04-25 | $7.57 | $7.57 | 1,148,200 | — | — |
| 2022-04-22 | $7.87 | $7.87 | 865,500 | — | — |
| 2022-04-21 | $7.93 | $7.93 | 455,200 | — | — |
| 2022-04-20 | $8.22 | $8.22 | 462,000 | — | — |
| 2022-04-19 | $8.05 | $8.05 | 630,900 | — | — |
| 2022-04-18 | $7.85 | $7.85 | 609,000 | — | — |
| 2022-04-14 | $7.94 | $7.94 | 817,600 | — | — |
| 2022-04-13 | $8.02 | $8.02 | 933,900 | — | — |
| 2022-04-12 | $7.94 | $7.94 | 848,600 | — | — |
| 2022-04-11 | $7.91 | $7.91 | 727,700 | — | — |
| 2022-04-08 | $8.03 | $8.03 | 581,100 | — | — |
| 2022-04-07 | $8.04 | $8.04 | 413,600 | — | — |
| 2022-04-06 | $8.08 | $8.08 | 783,300 | — | — |
| 2022-04-05 | $8.27 | $8.27 | 491,500 | — | — |
| 2022-04-04 | $8.28 | $8.28 | 423,200 | — | — |
| 2022-04-01 | $8.30 | $8.30 | 775,600 | — | — |
| 2022-03-31 | $8.13 | $8.13 | 576,200 | — | — |
| 2022-03-30 | $8.24 | $8.24 | 504,700 | — | — |
| 2022-03-29 | $8.51 | $8.51 | 686,300 | — | — |
| 2022-03-28 | $8.39 | $8.39 | 507,600 | — | — |
| 2022-03-25 | $8.52 | $8.52 | 1,106,600 | — | — |
| 2022-03-24 | $8.35 | $8.35 | 1,029,500 | — | — |
| 2022-03-23 | $8.38 | $8.38 | 736,900 | — | — |
| 2022-03-22 | $8.57 | $8.57 | 761,800 | — | — |
| 2022-03-21 | $8.59 | $8.59 | 703,700 | — | — |
| 2022-03-18 | $8.80 | $8.80 | 3,747,300 | — | — |
| 2022-03-17 | $8.56 | $8.56 | 1,236,500 | — | — |
| 2022-03-16 | $8.47 | $8.47 | 1,302,200 | — | — |
| 2022-03-15 | $8.18 | $8.18 | 928,400 | — | — |
| 2022-03-14 | $8.00 | $8.00 | 1,339,600 | — | — |
| 2022-03-11 | $7.88 | $7.88 | 1,087,000 | — | — |
| 2022-03-10 | $7.60 | $7.60 | 1,018,900 | — | — |
| 2022-03-09 | $7.69 | $7.69 | 1,080,500 | — | — |
| 2022-03-08 | $7.30 | $7.30 | 1,585,600 | — | — |
| 2022-03-07 | $7.17 | $7.17 | 1,947,100 | — | — |
| 2022-03-04 | $7.83 | $7.83 | 1,913,700 | — | — |
| 2022-03-03 | $8.11 | $8.11 | 1,316,500 | — | — |
| 2022-03-02 | $7.94 | $7.94 | 1,439,500 | — | — |
| 2022-03-01 | $7.76 | $7.76 | 1,925,400 | — | — |
| 2022-02-28 | $8.31 | $8.31 | 1,664,300 | — | — |
| 2022-02-25 | $8.71 | $8.71 | 1,297,900 | — | — |
| 2022-02-24 | $8.54 | $8.54 | 2,478,800 | — | — |
| 2022-02-23 | $8.74 | $8.74 | 757,600 | — | — |
| 2022-02-22 | $8.92 | $8.92 | 1,010,400 | — | — |
| 2022-02-18 | $9.09 | $9.09 | 576,000 | — | — |
| 2022-02-17 | $9.12 | $9.12 | 414,700 | — | — |
| 2022-02-16 | $9.35 | $9.35 | 895,000 | — | — |
| 2022-02-15 | $9.29 | $9.29 | 1,024,300 | — | — |
| 2022-02-14 | $9.19 | $9.19 | 445,500 | — | — |
| 2022-02-11 | $9.25 | $9.25 | 1,046,700 | — | — |
| 2022-02-10 | $9.29 | $9.29 | 1,001,500 | — | — |
| 2022-02-09 | $9.44 | $9.44 | 740,200 | — | — |
| 2022-02-08 | $9.46 | $9.46 | 1,031,600 | — | — |
| 2022-02-07 | $9.16 | $9.16 | 1,195,800 | — | — |
| 2022-02-04 | $9.32 | $9.32 | 789,700 | — | — |
| 2022-02-03 | $9.35 | $9.35 | 1,247,000 | — | — |
| 2022-02-02 | $9.49 | $9.49 | 1,581,600 | — | — |
| 2022-02-01 | $9.65 | $9.65 | 1,323,700 | — | — |
| 2022-01-31 | $9.63 | $9.63 | 3,799,400 | — | — |
| 2022-01-28 | $9.14 | $9.14 | 1,821,500 | — | — |
| 2022-01-27 | $8.70 | $8.70 | 1,168,800 | — | — |
| 2022-01-26 | $8.53 | $8.53 | 618,700 | — | — |
| 2022-01-25 | $8.55 | $8.55 | 1,253,200 | — | — |
| 2022-01-24 | $8.83 | $8.83 | 1,424,700 | — | — |
| 2022-01-21 | $8.75 | $8.75 | 1,154,200 | — | — |
| 2022-01-20 | $8.91 | $8.91 | 1,311,000 | — | — |
| 2022-01-19 | $9.00 | $9.00 | 1,235,800 | — | — |
| 2022-01-18 | $8.75 | $8.75 | 995,900 | — | — |
| 2022-01-14 | $8.86 | $8.86 | 1,444,200 | — | — |
| 2022-01-13 | $8.97 | $8.97 | 1,245,800 | — | — |
| 2022-01-12 | $8.74 | $8.74 | 568,600 | — | — |
| 2022-01-11 | $8.70 | $8.70 | 742,400 | — | — |
| 2022-01-10 | $8.50 | $8.50 | 856,900 | — | — |
| 2022-01-07 | $8.66 | $8.66 | 725,700 | — | — |
| 2022-01-06 | $8.54 | $8.54 | 1,136,800 | — | — |
| 2022-01-05 | $8.53 | $8.53 | 1,170,300 | — | — |
| 2022-01-04 | $8.73 | $8.73 | 1,881,700 | — | — |
| 2022-01-03 | $9.04 | $9.04 | 1,097,100 | — | — |