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
- 2020-06-26 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 | $3.91 | $3.91 | 478,700 | — | — |
| 2022-12-29 | $4.09 | $4.09 | 508,600 | — | — |
| 2022-12-28 | $3.93 | $3.93 | 408,700 | — | — |
| 2022-12-27 | $3.90 | $3.90 | 521,600 | — | — |
| 2022-12-23 | $4.02 | $4.02 | 347,900 | — | — |
| 2022-12-22 | $3.97 | $3.97 | 493,000 | — | — |
| 2022-12-21 | $4.12 | $4.12 | 1,106,100 | — | — |
| 2022-12-20 | $3.74 | $3.74 | 431,500 | — | — |
| 2022-12-19 | $3.67 | $3.67 | 763,400 | — | — |
| 2022-12-16 | $4.02 | $4.02 | 1,030,200 | — | — |
| 2022-12-15 | $3.75 | $3.75 | 1,148,600 | — | — |
| 2022-12-14 | $3.87 | $3.87 | 757,500 | — | — |
| 2022-12-13 | $3.72 | $3.72 | 867,700 | — | — |
| 2022-12-12 | $3.51 | $3.51 | 1,162,900 | — | — |
| 2022-12-09 | $3.84 | $3.84 | 7,078,200 | — | — |
| 2022-12-08 | $3.24 | $3.24 | 3,250,500 | — | — |
| 2022-12-07 | $3.09 | $3.09 | 841,900 | — | — |
| 2022-12-06 | $3.21 | $3.21 | 689,300 | — | — |
| 2022-12-05 | $3.06 | $3.06 | 1,379,300 | — | — |
| 2022-12-02 | $3.15 | $3.15 | 1,342,000 | — | — |
| 2022-12-01 | $2.94 | $2.94 | 840,400 | — | — |
| 2022-11-30 | $3.14 | $3.14 | 2,313,900 | — | — |
| 2022-11-29 | $2.65 | $2.65 | 1,378,200 | — | — |
| 2022-11-28 | $2.50 | $2.50 | 1,305,900 | — | — |
| 2022-11-25 | $2.62 | $2.62 | 403,900 | — | — |
| 2022-11-23 | $2.87 | $2.87 | 1,016,300 | — | — |
| 2022-11-22 | $2.68 | $2.68 | 2,285,700 | — | — |
| 2022-11-21 | $3.35 | $3.35 | 519,000 | — | — |
| 2022-11-18 | $3.26 | $3.26 | 575,200 | — | — |
| 2022-11-17 | $3.49 | $3.49 | 736,600 | — | — |
| 2022-11-16 | $3.31 | $3.31 | 511,500 | — | — |
| 2022-11-15 | $3.77 | $3.77 | 1,479,200 | — | — |
| 2022-11-14 | $3.50 | $3.50 | 799,600 | — | — |
| 2022-11-11 | $3.67 | $3.67 | 997,300 | — | — |
| 2022-11-10 | $3.04 | $3.04 | 537,600 | — | — |
| 2022-11-09 | $2.78 | $2.78 | 561,900 | — | — |
| 2022-11-08 | $2.89 | $2.89 | 297,000 | — | — |
| 2022-11-07 | $3.18 | $3.18 | 579,500 | — | — |
| 2022-11-04 | $3.07 | $3.07 | 671,800 | — | — |
| 2022-11-03 | $2.97 | $2.97 | 710,800 | — | — |
| 2022-11-02 | $2.88 | $2.88 | 836,000 | — | — |
| 2022-11-01 | $2.94 | $2.94 | 896,400 | — | — |
| 2022-10-31 | $2.79 | $2.79 | 957,700 | — | — |
| 2022-10-28 | $2.70 | $2.70 | 915,400 | — | — |
| 2022-10-27 | $2.97 | $2.97 | 582,400 | — | — |
| 2022-10-26 | $2.95 | $2.95 | 866,000 | — | — |
| 2022-10-25 | $2.79 | $2.79 | 933,700 | — | — |
| 2022-10-24 | $2.57 | $2.57 | 2,012,100 | — | — |
| 2022-10-21 | $3.16 | $3.16 | 504,600 | — | — |
| 2022-10-20 | $3.14 | $3.14 | 491,900 | — | — |
| 2022-10-19 | $3.12 | $3.12 | 1,196,000 | — | — |
| 2022-10-18 | $3.35 | $3.35 | 565,500 | — | — |
| 2022-10-17 | $3.23 | $3.23 | 920,000 | — | — |
| 2022-10-14 | $2.82 | $2.82 | 927,700 | — | — |
| 2022-10-13 | $2.95 | $2.95 | 1,045,700 | — | — |
| 2022-10-12 | $2.97 | $2.97 | 491,800 | — | — |
| 2022-10-11 | $2.97 | $2.97 | 847,400 | — | — |
| 2022-10-10 | $2.96 | $2.96 | 959,100 | — | — |
| 2022-10-07 | $3.41 | $3.41 | 1,146,800 | — | — |
| 2022-10-06 | $3.66 | $3.66 | 503,500 | — | — |
| 2022-10-05 | $3.90 | $3.90 | 566,700 | — | — |
| 2022-10-04 | $4.22 | $4.22 | 484,500 | — | — |
| 2022-10-03 | $3.98 | $3.98 | 406,300 | — | — |
| 2022-09-30 | $3.63 | $3.63 | 359,600 | — | — |
| 2022-09-29 | $3.81 | $3.81 | 960,000 | — | — |
| 2022-09-28 | $4.00 | $4.00 | 342,300 | — | — |
| 2022-09-27 | $4.01 | $4.01 | 316,700 | — | — |
| 2022-09-26 | $3.95 | $3.95 | 297,000 | — | — |
| 2022-09-23 | $4.05 | $4.05 | 387,100 | — | — |
| 2022-09-22 | $3.93 | $3.93 | 449,000 | — | — |
| 2022-09-21 | $3.98 | $3.98 | 344,700 | — | — |
| 2022-09-20 | $4.09 | $4.09 | 397,100 | — | — |
| 2022-09-19 | $4.08 | $4.08 | 287,100 | — | — |
| 2022-09-16 | $4.01 | $4.01 | 556,800 | — | — |
| 2022-09-15 | $4.15 | $4.15 | 551,200 | — | — |
| 2022-09-14 | $4.27 | $4.27 | 959,600 | — | — |
| 2022-09-13 | $4.32 | $4.32 | 201,200 | — | — |
| 2022-09-12 | $4.65 | $4.65 | 674,200 | — | — |
| 2022-09-09 | $4.51 | $4.51 | 631,900 | — | — |
| 2022-09-08 | $4.15 | $4.15 | 682,800 | — | — |
| 2022-09-07 | $4.00 | $4.00 | 1,144,400 | — | — |
| 2022-09-06 | $3.80 | $3.80 | 632,700 | — | — |
| 2022-09-02 | $3.86 | $3.86 | 933,100 | — | — |
| 2022-09-01 | $4.20 | $4.20 | 403,900 | — | — |
| 2022-08-31 | $4.14 | $4.14 | 1,270,700 | — | — |
| 2022-08-30 | $4.10 | $4.10 | 1,233,100 | — | — |
| 2022-08-29 | $4.14 | $4.14 | 456,800 | — | — |
| 2022-08-26 | $4.44 | $4.44 | 1,740,600 | — | — |
| 2022-08-25 | $4.55 | $4.55 | 1,035,700 | — | — |
| 2022-08-24 | $4.05 | $4.05 | 1,186,400 | — | — |
| 2022-08-23 | $3.86 | $3.86 | 1,007,200 | — | — |
| 2022-08-22 | $4.05 | $4.05 | 1,062,200 | — | — |
| 2022-08-19 | $4.20 | $4.20 | 2,967,000 | — | — |
| 2022-08-18 | $4.47 | $4.47 | 878,700 | — | — |
| 2022-08-17 | $4.34 | $4.34 | 881,200 | — | — |
| 2022-08-16 | $4.50 | $4.50 | 1,392,600 | — | — |
| 2022-08-15 | $4.73 | $4.73 | 982,500 | — | — |
| 2022-08-12 | $4.73 | $4.73 | 1,186,800 | — | — |
| 2022-08-11 | $5.12 | $5.12 | 680,600 | — | — |
| 2022-08-10 | $5.03 | $5.03 | 416,300 | — | — |
| 2022-08-09 | $4.88 | $4.88 | 201,700 | — | — |
| 2022-08-08 | $5.07 | $5.07 | 256,800 | — | — |
| 2022-08-05 | $5.20 | $5.20 | 314,100 | — | — |
| 2022-08-04 | $5.34 | $5.34 | 270,700 | — | — |
| 2022-08-03 | $5.37 | $5.37 | 263,600 | — | — |
| 2022-08-02 | $5.10 | $5.10 | 567,000 | — | — |
| 2022-08-01 | $4.76 | $4.76 | 475,200 | — | — |
| 2022-07-29 | $4.91 | $4.91 | 708,000 | — | — |
| 2022-07-28 | $5.00 | $5.00 | 403,600 | — | — |
| 2022-07-27 | $5.19 | $5.19 | 256,100 | — | — |
| 2022-07-26 | $5.04 | $5.04 | 232,400 | — | — |
| 2022-07-25 | $5.19 | $5.19 | 249,900 | — | — |
| 2022-07-22 | $5.12 | $5.12 | 414,100 | — | — |
| 2022-07-21 | $5.36 | $5.36 | 441,300 | — | — |
| 2022-07-20 | $5.30 | $5.30 | 455,200 | — | — |
| 2022-07-19 | $5.31 | $5.31 | 243,600 | — | — |
| 2022-07-18 | $5.12 | $5.12 | 470,600 | — | — |
| 2022-07-15 | $5.09 | $5.09 | 307,000 | — | — |
| 2022-07-14 | $4.96 | $4.96 | 624,700 | — | — |
| 2022-07-13 | $5.62 | $5.62 | 522,300 | — | — |
| 2022-07-12 | $5.90 | $5.90 | 600,300 | — | — |
| 2022-07-11 | $5.97 | $5.97 | 379,300 | — | — |
| 2022-07-08 | $6.23 | $6.23 | 439,000 | — | — |
| 2022-07-07 | $6.56 | $6.56 | 508,400 | — | — |
| 2022-07-06 | $6.32 | $6.32 | 360,500 | — | — |
| 2022-07-05 | $6.47 | $6.47 | 877,100 | — | — |
| 2022-07-01 | $6.53 | $6.53 | 424,300 | — | — |
| 2022-06-30 | $6.57 | $6.57 | 1,103,000 | — | — |
| 2022-06-29 | $6.72 | $6.72 | 730,500 | — | — |
| 2022-06-28 | $7.13 | $7.13 | 809,300 | — | — |
| 2022-06-27 | $7.31 | $7.31 | 767,700 | — | — |
| 2022-06-24 | $7.28 | $7.28 | 648,000 | — | — |
| 2022-06-23 | $6.68 | $6.68 | 391,300 | — | — |
| 2022-06-22 | $6.63 | $6.63 | 303,500 | — | — |
| 2022-06-21 | $6.97 | $6.97 | 434,000 | — | — |
| 2022-06-17 | $6.55 | $6.55 | 448,700 | — | — |
| 2022-06-16 | $6.30 | $6.30 | 440,900 | — | — |
| 2022-06-15 | $6.53 | $6.53 | 829,500 | — | — |
| 2022-06-14 | $6.68 | $6.68 | 622,600 | — | — |
| 2022-06-13 | $5.88 | $5.88 | 531,100 | — | — |
| 2022-06-10 | $6.59 | $6.59 | 1,355,400 | — | — |
| 2022-06-09 | $6.93 | $6.93 | 848,800 | — | — |
| 2022-06-08 | $7.55 | $7.55 | 1,984,700 | — | — |
| 2022-06-07 | $7.03 | $7.03 | 1,113,700 | — | — |
| 2022-06-06 | $6.65 | $6.65 | 1,456,400 | — | — |
| 2022-06-03 | $5.89 | $5.89 | 457,000 | — | — |
| 2022-06-02 | $6.26 | $6.26 | 764,500 | — | — |
| 2022-06-01 | $5.89 | $5.89 | 516,400 | — | — |
| 2022-05-31 | $6.09 | $6.09 | 1,816,400 | — | — |
| 2022-05-27 | $5.76 | $5.76 | 809,900 | — | — |
| 2022-05-26 | $5.82 | $5.82 | 1,003,300 | — | — |
| 2022-05-25 | $5.57 | $5.57 | 668,700 | — | — |
| 2022-05-24 | $5.38 | $5.38 | 1,452,300 | — | — |
| 2022-05-23 | $6.70 | $6.70 | 530,100 | — | — |
| 2022-05-20 | $6.99 | $6.99 | 705,300 | — | — |
| 2022-05-19 | $6.99 | $6.99 | 713,200 | — | — |
| 2022-05-18 | $6.73 | $6.73 | 492,700 | — | — |
| 2022-05-17 | $7.16 | $7.16 | 1,081,200 | — | — |
| 2022-05-16 | $6.70 | $6.70 | 899,200 | — | — |
| 2022-05-13 | $6.61 | $6.61 | 1,361,600 | — | — |
| 2022-05-12 | $5.95 | $5.95 | 806,700 | — | — |
| 2022-05-11 | $5.90 | $5.90 | 924,800 | — | — |
| 2022-05-10 | $6.20 | $6.20 | 1,462,800 | — | — |
| 2022-05-09 | $6.24 | $6.24 | 1,029,400 | — | — |
| 2022-05-06 | $6.67 | $6.67 | 986,000 | — | — |
| 2022-05-05 | $7.10 | $7.10 | 636,400 | — | — |
| 2022-05-04 | $7.61 | $7.61 | 918,200 | — | — |
| 2022-05-03 | $7.64 | $7.64 | 1,026,900 | — | — |
| 2022-05-02 | $7.21 | $7.21 | 744,900 | — | — |
| 2022-04-29 | $7.37 | $7.37 | 1,624,300 | — | — |
| 2022-04-28 | $6.87 | $6.87 | 1,021,000 | — | — |
| 2022-04-27 | $6.80 | $6.80 | 731,400 | — | — |
| 2022-04-26 | $6.71 | $6.71 | 2,273,700 | — | — |
| 2022-04-25 | $6.92 | $6.92 | 1,211,100 | — | — |
| 2022-04-22 | $6.80 | $6.80 | 846,300 | — | — |
| 2022-04-21 | $6.85 | $6.85 | 1,055,400 | — | — |
| 2022-04-20 | $6.96 | $6.96 | 877,800 | — | — |
| 2022-04-19 | $7.20 | $7.20 | 901,700 | — | — |
| 2022-04-18 | $7.10 | $7.10 | 1,085,500 | — | — |
| 2022-04-14 | $7.85 | $7.85 | 514,000 | — | — |
| 2022-04-13 | $8.41 | $8.41 | 1,198,900 | — | — |
| 2022-04-12 | $8.24 | $8.24 | 532,600 | — | — |
| 2022-04-11 | $8.81 | $8.81 | 503,400 | — | — |
| 2022-04-08 | $8.92 | $8.92 | 386,400 | — | — |
| 2022-04-07 | $9.01 | $9.01 | 450,800 | — | — |
| 2022-04-06 | $9.61 | $9.61 | 479,200 | — | — |
| 2022-04-05 | $10.39 | $10.39 | 365,500 | — | — |
| 2022-04-04 | $11.11 | $11.11 | 635,500 | — | — |
| 2022-04-01 | $10.08 | $10.08 | 523,600 | — | — |
| 2022-03-31 | $9.94 | $9.94 | 556,300 | — | — |
| 2022-03-30 | $10.74 | $10.74 | 599,100 | — | — |
| 2022-03-29 | $11.05 | $11.05 | 1,492,700 | — | — |
| 2022-03-28 | $10.41 | $10.41 | 579,900 | — | — |
| 2022-03-25 | $10.37 | $10.37 | 429,600 | — | — |
| 2022-03-24 | $11.37 | $11.37 | 495,100 | — | — |
| 2022-03-23 | $11.57 | $11.57 | 765,900 | — | — |
| 2022-03-22 | $11.29 | $11.29 | 1,846,700 | — | — |
| 2022-03-21 | $10.72 | $10.72 | 822,800 | — | — |
| 2022-03-18 | $11.09 | $11.09 | 1,292,000 | — | — |
| 2022-03-17 | $9.80 | $9.80 | 1,123,100 | — | — |
| 2022-03-16 | $10.41 | $10.41 | 4,378,200 | — | — |
| 2022-03-15 | $7.07 | $7.07 | 2,270,700 | — | — |
| 2022-03-14 | $6.57 | $6.57 | 3,400,900 | — | — |
| 2022-03-11 | $8.26 | $8.26 | 2,128,000 | — | — |
| 2022-03-10 | $10.08 | $10.08 | 1,098,000 | — | — |
| 2022-03-09 | $11.13 | $11.13 | 1,654,500 | — | — |
| 2022-03-08 | $9.78 | $9.78 | 944,900 | — | — |
| 2022-03-07 | $9.61 | $9.61 | 1,793,400 | — | — |
| 2022-03-04 | $9.97 | $9.97 | 1,014,100 | — | — |
| 2022-03-03 | $11.09 | $11.09 | 2,187,800 | — | — |
| 2022-03-02 | $11.18 | $11.18 | 1,660,300 | — | — |
| 2022-03-01 | $11.74 | $11.74 | 1,591,200 | — | — |
| 2022-02-28 | $12.08 | $12.08 | 8,196,000 | — | — |
| 2022-02-25 | $11.25 | $11.25 | 1,785,100 | — | — |
| 2022-02-24 | $11.34 | $11.34 | 2,759,100 | — | — |
| 2022-02-23 | $10.76 | $10.76 | 2,568,700 | — | — |
| 2022-02-22 | $10.02 | $10.02 | 2,184,400 | — | — |
| 2022-02-18 | $8.94 | $8.94 | 2,587,100 | — | — |
| 2022-02-17 | $10.43 | $10.43 | 553,500 | — | — |
| 2022-02-16 | $11.07 | $11.07 | 915,300 | — | — |
| 2022-02-15 | $11.20 | $11.20 | 885,500 | — | — |
| 2022-02-14 | $10.74 | $10.74 | 1,314,800 | — | — |
| 2022-02-11 | $10.82 | $10.82 | 835,000 | — | — |
| 2022-02-10 | $11.45 | $11.45 | 1,016,800 | — | — |
| 2022-02-09 | $11.59 | $11.59 | 1,045,400 | — | — |
| 2022-02-08 | $10.84 | $10.84 | 631,500 | — | — |
| 2022-02-07 | $10.59 | $10.59 | 957,500 | — | — |
| 2022-02-04 | $10.57 | $10.57 | 845,200 | — | — |
| 2022-02-03 | $10.27 | $10.27 | 1,362,000 | — | — |
| 2022-02-02 | $10.60 | $10.60 | 726,000 | — | — |
| 2022-02-01 | $11.28 | $11.28 | 704,500 | — | — |
| 2022-01-31 | $11.43 | $11.43 | 1,764,700 | — | — |
| 2022-01-28 | $9.35 | $9.35 | 2,479,200 | — | — |
| 2022-01-27 | $9.29 | $9.29 | 1,577,100 | — | — |
| 2022-01-26 | $9.77 | $9.77 | 1,749,800 | — | — |
| 2022-01-25 | $10.37 | $10.37 | 1,935,300 | — | — |
| 2022-01-24 | $11.10 | $11.10 | 1,921,100 | — | — |
| 2022-01-21 | $11.61 | $11.61 | 814,900 | — | — |
| 2022-01-20 | $12.17 | $12.17 | 1,142,500 | — | — |
| 2022-01-19 | $12.16 | $12.16 | 1,204,600 | — | — |
| 2022-01-18 | $12.47 | $12.47 | 640,400 | — | — |
| 2022-01-14 | $13.42 | $13.42 | 606,400 | — | — |
| 2022-01-13 | $13.72 | $13.72 | 602,700 | — | — |
| 2022-01-12 | $15.36 | $15.36 | 761,700 | — | — |
| 2022-01-11 | $14.80 | $14.80 | 1,227,700 | — | — |
| 2022-01-10 | $14.48 | $14.48 | 791,600 | — | — |
| 2022-01-07 | $14.40 | $14.40 | 781,400 | — | — |
| 2022-01-06 | $14.41 | $14.41 | 778,000 | — | — |
| 2022-01-05 | $13.94 | $13.94 | 723,200 | — | — |
| 2022-01-04 | $14.75 | $14.75 | 837,600 | — | — |
| 2022-01-03 | $15.79 | $15.79 | 860,400 | — | — |