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
- 2019-01-02 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 | $2.34 | $2.34 | 93,300 | — | — |
| 2022-12-29 | $2.26 | $2.26 | 376,100 | — | — |
| 2022-12-28 | $2.03 | $2.03 | 231,400 | — | — |
| 2022-12-27 | $1.94 | $1.94 | 140,700 | — | — |
| 2022-12-23 | $1.99 | $1.99 | 72,900 | — | — |
| 2022-12-22 | $2.01 | $2.01 | 48,300 | — | — |
| 2022-12-21 | $2.05 | $2.05 | 111,000 | — | — |
| 2022-12-20 | $1.91 | $1.91 | 88,100 | — | — |
| 2022-12-19 | $1.93 | $1.93 | 75,500 | — | — |
| 2022-12-16 | $2.00 | $2.00 | 210,500 | — | — |
| 2022-12-15 | $1.92 | $1.92 | 128,500 | — | — |
| 2022-12-14 | $2.05 | $2.05 | 180,700 | — | — |
| 2022-12-13 | $2.07 | $2.07 | 87,700 | — | — |
| 2022-12-12 | $1.90 | $1.90 | 219,700 | — | — |
| 2022-12-09 | $1.97 | $1.97 | 178,800 | — | — |
| 2022-12-08 | $1.91 | $1.91 | 117,700 | — | — |
| 2022-12-07 | $1.83 | $1.83 | 106,000 | — | — |
| 2022-12-06 | $1.82 | $1.82 | 86,100 | — | — |
| 2022-12-05 | $1.87 | $1.87 | 195,300 | — | — |
| 2022-12-02 | $1.82 | $1.82 | 71,700 | — | — |
| 2022-12-01 | $1.85 | $1.85 | 225,000 | — | — |
| 2022-11-30 | $1.76 | $1.76 | 188,000 | — | — |
| 2022-11-29 | $1.72 | $1.72 | 92,200 | — | — |
| 2022-11-28 | $1.75 | $1.75 | 279,000 | — | — |
| 2022-11-25 | $1.81 | $1.81 | 245,200 | — | — |
| 2022-11-23 | $1.72 | $1.72 | 449,700 | — | — |
| 2022-11-22 | $1.40 | $1.40 | 1,907,900 | — | — |
| 2022-11-21 | $1.42 | $1.42 | 567,000 | — | — |
| 2022-11-18 | $1.46 | $1.46 | 682,300 | — | — |
| 2022-11-17 | $1.41 | $1.41 | 801,500 | — | — |
| 2022-11-16 | $1.51 | $1.51 | 1,693,800 | — | — |
| 2022-11-15 | $1.74 | $1.74 | 390,500 | — | — |
| 2022-11-14 | $1.79 | $1.79 | 789,300 | — | — |
| 2022-11-11 | $1.92 | $1.92 | 1,250,800 | — | — |
| 2022-11-10 | $1.74 | $1.74 | 3,874,700 | — | — |
| 2022-11-09 | $4.40 | $4.40 | 301,600 | — | — |
| 2022-11-08 | $4.85 | $4.85 | 153,100 | — | — |
| 2022-11-07 | $5.00 | $5.00 | 114,100 | — | — |
| 2022-11-04 | $5.01 | $5.01 | 122,700 | — | — |
| 2022-11-03 | $5.02 | $5.02 | 89,700 | — | — |
| 2022-11-02 | $5.00 | $5.00 | 134,700 | — | — |
| 2022-11-01 | $5.02 | $5.02 | 167,100 | — | — |
| 2022-10-31 | $5.00 | $5.00 | 108,400 | — | — |
| 2022-10-28 | $4.89 | $4.89 | 73,900 | — | — |
| 2022-10-27 | $4.71 | $4.71 | 183,900 | — | — |
| 2022-10-26 | $4.58 | $4.58 | 124,700 | — | — |
| 2022-10-25 | $4.30 | $4.30 | 105,900 | — | — |
| 2022-10-24 | $4.26 | $4.26 | 88,200 | — | — |
| 2022-10-21 | $4.27 | $4.27 | 151,800 | — | — |
| 2022-10-20 | $4.19 | $4.19 | 250,500 | — | — |
| 2022-10-19 | $4.12 | $4.12 | 59,200 | — | — |
| 2022-10-18 | $4.38 | $4.38 | 81,600 | — | — |
| 2022-10-17 | $4.31 | $4.31 | 295,000 | — | — |
| 2022-10-14 | $4.10 | $4.10 | 77,500 | — | — |
| 2022-10-13 | $4.15 | $4.15 | 73,500 | — | — |
| 2022-10-12 | $4.07 | $4.07 | 50,900 | — | — |
| 2022-10-11 | $4.14 | $4.14 | 46,500 | — | — |
| 2022-10-10 | $4.29 | $4.29 | 76,900 | — | — |
| 2022-10-07 | $4.41 | $4.41 | 41,600 | — | — |
| 2022-10-06 | $4.72 | $4.72 | 48,600 | — | — |
| 2022-10-05 | $4.87 | $4.87 | 108,700 | — | — |
| 2022-10-04 | $4.92 | $4.92 | 135,400 | — | — |
| 2022-10-03 | $4.66 | $4.66 | 72,400 | — | — |
| 2022-09-30 | $4.49 | $4.49 | 175,600 | — | — |
| 2022-09-29 | $4.50 | $4.50 | 143,500 | — | — |
| 2022-09-28 | $4.82 | $4.82 | 190,300 | — | — |
| 2022-09-27 | $4.55 | $4.55 | 188,800 | — | — |
| 2022-09-26 | $4.68 | $4.68 | 96,400 | — | — |
| 2022-09-23 | $4.80 | $4.80 | 91,900 | — | — |
| 2022-09-22 | $5.10 | $5.10 | 85,200 | — | — |
| 2022-09-21 | $5.25 | $5.25 | 102,600 | — | — |
| 2022-09-20 | $5.36 | $5.36 | 102,800 | — | — |
| 2022-09-19 | $5.47 | $5.47 | 122,600 | — | — |
| 2022-09-16 | $5.65 | $5.65 | 230,800 | — | — |
| 2022-09-15 | $6.14 | $6.14 | 72,100 | — | — |
| 2022-09-14 | $6.23 | $6.23 | 75,900 | — | — |
| 2022-09-13 | $6.19 | $6.19 | 103,500 | — | — |
| 2022-09-12 | $6.65 | $6.65 | 109,100 | — | — |
| 2022-09-09 | $6.26 | $6.26 | 162,100 | — | — |
| 2022-09-08 | $6.02 | $6.02 | 69,400 | — | — |
| 2022-09-07 | $5.98 | $5.98 | 71,400 | — | — |
| 2022-09-06 | $5.84 | $5.84 | 84,900 | — | — |
| 2022-09-02 | $5.81 | $5.81 | 85,700 | — | — |
| 2022-09-01 | $5.85 | $5.85 | 133,500 | — | — |
| 2022-08-31 | $5.73 | $5.73 | 173,900 | — | — |
| 2022-08-30 | $5.92 | $5.92 | 224,100 | — | — |
| 2022-08-29 | $5.88 | $5.88 | 145,000 | — | — |
| 2022-08-26 | $6.19 | $6.19 | 122,700 | — | — |
| 2022-08-25 | $6.37 | $6.37 | 152,900 | — | — |
| 2022-08-24 | $6.45 | $6.45 | 246,800 | — | — |
| 2022-08-23 | $6.46 | $6.46 | 108,200 | — | — |
| 2022-08-22 | $6.54 | $6.54 | 91,600 | — | — |
| 2022-08-19 | $6.81 | $6.81 | 85,200 | — | — |
| 2022-08-18 | $7.10 | $7.10 | 127,500 | — | — |
| 2022-08-17 | $7.06 | $7.06 | 132,400 | — | — |
| 2022-08-16 | $7.23 | $7.23 | 232,100 | — | — |
| 2022-08-15 | $7.47 | $7.47 | 234,600 | — | — |
| 2022-08-12 | $8.25 | $8.25 | 610,300 | — | — |
| 2022-08-11 | $10.28 | $10.28 | 111,300 | — | — |
| 2022-08-10 | $10.83 | $10.83 | 84,300 | — | — |
| 2022-08-09 | $10.20 | $10.20 | 77,600 | — | — |
| 2022-08-08 | $10.53 | $10.53 | 71,300 | — | — |
| 2022-08-05 | $10.45 | $10.45 | 113,300 | — | — |
| 2022-08-04 | $10.23 | $10.23 | 218,700 | — | — |
| 2022-08-03 | $9.75 | $9.75 | 84,700 | — | — |
| 2022-08-02 | $9.68 | $9.68 | 120,100 | — | — |
| 2022-08-01 | $9.36 | $9.36 | 150,200 | — | — |
| 2022-07-29 | $9.46 | $9.46 | 100,700 | — | — |
| 2022-07-28 | $9.32 | $9.32 | 111,700 | — | — |
| 2022-07-27 | $9.79 | $9.79 | 136,700 | — | — |
| 2022-07-26 | $9.13 | $9.13 | 56,000 | — | — |
| 2022-07-25 | $9.25 | $9.25 | 135,000 | — | — |
| 2022-07-22 | $9.05 | $9.05 | 121,000 | — | — |
| 2022-07-21 | $9.43 | $9.43 | 164,300 | — | — |
| 2022-07-20 | $9.78 | $9.78 | 363,900 | — | — |
| 2022-07-19 | $8.57 | $8.57 | 227,700 | — | — |
| 2022-07-18 | $8.04 | $8.04 | 405,400 | — | — |
| 2022-07-15 | $7.50 | $7.50 | 176,900 | — | — |
| 2022-07-14 | $7.09 | $7.09 | 126,300 | — | — |
| 2022-07-13 | $6.88 | $6.88 | 107,600 | — | — |
| 2022-07-12 | $6.72 | $6.72 | 178,800 | — | — |
| 2022-07-11 | $6.25 | $6.25 | 211,500 | — | — |
| 2022-07-08 | $6.93 | $6.93 | 317,300 | — | — |
| 2022-07-07 | $6.59 | $6.59 | 212,000 | — | — |
| 2022-07-06 | $6.36 | $6.36 | 143,700 | — | — |
| 2022-07-05 | $6.14 | $6.14 | 188,000 | — | — |
| 2022-07-01 | $5.61 | $5.61 | 230,000 | — | — |
| 2022-06-30 | $5.86 | $5.86 | 179,400 | — | — |
| 2022-06-29 | $6.33 | $6.33 | 525,500 | — | — |
| 2022-06-28 | $6.23 | $6.23 | 318,600 | — | — |
| 2022-06-27 | $6.02 | $6.02 | 212,400 | — | — |
| 2022-06-24 | $5.95 | $5.95 | 3,631,100 | — | — |
| 2022-06-23 | $5.81 | $5.81 | 362,900 | — | — |
| 2022-06-22 | $5.79 | $5.79 | 320,500 | — | — |
| 2022-06-21 | $5.59 | $5.59 | 325,700 | — | — |
| 2022-06-17 | $5.95 | $5.95 | 360,800 | — | — |
| 2022-06-16 | $6.13 | $6.13 | 307,200 | — | — |
| 2022-06-15 | $6.05 | $6.05 | 245,900 | — | — |
| 2022-06-14 | $5.99 | $5.99 | 245,500 | — | — |
| 2022-06-13 | $6.22 | $6.22 | 414,700 | — | — |
| 2022-06-10 | $6.24 | $6.24 | 439,900 | — | — |
| 2022-06-09 | $7.50 | $7.50 | 429,900 | — | — |
| 2022-06-08 | $7.12 | $7.12 | 460,900 | — | — |
| 2022-06-07 | $7.26 | $7.26 | 628,200 | — | — |
| 2022-06-06 | $6.54 | $6.54 | 700,300 | — | — |
| 2022-06-03 | $6.41 | $6.41 | 533,600 | — | — |
| 2022-06-02 | $6.06 | $6.06 | 432,200 | — | — |
| 2022-06-01 | $5.55 | $5.55 | 588,300 | — | — |
| 2022-05-31 | $6.07 | $6.07 | 1,067,500 | — | — |
| 2022-05-27 | $6.27 | $6.27 | 3,251,800 | — | — |
| 2022-05-26 | $5.62 | $5.62 | 27,407,100 | — | — |
| 2022-05-25 | $3.70 | $3.70 | 127,800 | — | — |
| 2022-05-24 | $3.44 | $3.44 | 146,100 | — | — |
| 2022-05-23 | $3.48 | $3.48 | 110,500 | — | — |
| 2022-05-20 | $3.52 | $3.52 | 126,000 | — | — |
| 2022-05-19 | $3.41 | $3.41 | 160,600 | — | — |
| 2022-05-18 | $3.36 | $3.36 | 156,600 | — | — |
| 2022-05-17 | $3.60 | $3.60 | 155,200 | — | — |
| 2022-05-16 | $3.55 | $3.55 | 127,000 | — | — |
| 2022-05-13 | $3.65 | $3.65 | 167,500 | — | — |
| 2022-05-12 | $3.35 | $3.35 | 183,800 | — | — |
| 2022-05-11 | $3.11 | $3.11 | 172,200 | — | — |
| 2022-05-10 | $3.43 | $3.43 | 169,600 | — | — |
| 2022-05-09 | $3.22 | $3.22 | 273,300 | — | — |
| 2022-05-06 | $3.46 | $3.46 | 214,600 | — | — |
| 2022-05-05 | $3.61 | $3.61 | 170,400 | — | — |
| 2022-05-04 | $3.83 | $3.83 | 197,200 | — | — |
| 2022-05-03 | $3.74 | $3.74 | 145,600 | — | — |
| 2022-05-02 | $3.79 | $3.79 | 177,900 | — | — |
| 2022-04-29 | $3.77 | $3.77 | 145,800 | — | — |
| 2022-04-28 | $4.04 | $4.04 | 173,600 | — | — |
| 2022-04-27 | $4.15 | $4.15 | 156,700 | — | — |
| 2022-04-26 | $4.56 | $4.56 | 187,800 | — | — |
| 2022-04-25 | $4.73 | $4.73 | 208,800 | — | — |
| 2022-04-22 | $4.70 | $4.70 | 135,400 | — | — |
| 2022-04-21 | $5.04 | $5.04 | 164,700 | — | — |
| 2022-04-20 | $4.97 | $4.97 | 152,300 | — | — |
| 2022-04-19 | $5.23 | $5.23 | 142,100 | — | — |
| 2022-04-18 | $5.07 | $5.07 | 186,700 | — | — |
| 2022-04-14 | $5.35 | $5.35 | 143,300 | — | — |
| 2022-04-13 | $5.61 | $5.61 | 136,700 | — | — |
| 2022-04-12 | $5.65 | $5.65 | 110,600 | — | — |
| 2022-04-11 | $5.56 | $5.56 | 189,400 | — | — |
| 2022-04-08 | $5.75 | $5.75 | 172,800 | — | — |
| 2022-04-07 | $6.13 | $6.13 | 82,200 | — | — |
| 2022-04-06 | $6.25 | $6.25 | 106,900 | — | — |
| 2022-04-05 | $6.45 | $6.45 | 111,400 | — | — |
| 2022-04-04 | $6.55 | $6.55 | 76,400 | — | — |
| 2022-04-01 | $6.74 | $6.74 | 108,800 | — | — |
| 2022-03-31 | $6.53 | $6.53 | 90,800 | — | — |
| 2022-03-30 | $6.54 | $6.54 | 112,900 | — | — |
| 2022-03-29 | $7.01 | $7.01 | 181,600 | — | — |
| 2022-03-28 | $6.27 | $6.27 | 182,300 | — | — |
| 2022-03-25 | $6.21 | $6.21 | 240,900 | — | — |
| 2022-03-24 | $6.33 | $6.33 | 215,800 | — | — |
| 2022-03-23 | $6.37 | $6.37 | 268,900 | — | — |
| 2022-03-22 | $6.64 | $6.64 | 218,100 | — | — |
| 2022-03-21 | $7.16 | $7.16 | 186,500 | — | — |
| 2022-03-18 | $7.41 | $7.41 | 447,900 | — | — |
| 2022-03-17 | $7.91 | $7.91 | 129,700 | — | — |
| 2022-03-16 | $6.94 | $6.94 | 333,600 | — | — |
| 2022-03-15 | $5.87 | $5.87 | 319,900 | — | — |
| 2022-03-14 | $5.88 | $5.88 | 572,000 | — | — |
| 2022-03-11 | $9.90 | $9.90 | 19,800 | — | — |
| 2022-03-10 | $10.33 | $10.33 | 49,700 | — | — |
| 2022-03-09 | $10.54 | $10.54 | 32,600 | — | — |
| 2022-03-08 | $9.86 | $9.86 | 42,000 | — | — |
| 2022-03-07 | $9.79 | $9.79 | 37,700 | — | — |
| 2022-03-04 | $10.02 | $10.02 | 29,300 | — | — |
| 2022-03-03 | $10.26 | $10.26 | 16,000 | — | — |
| 2022-03-02 | $10.43 | $10.43 | 31,800 | — | — |
| 2022-03-01 | $10.05 | $10.05 | 48,000 | — | — |
| 2022-02-28 | $10.12 | $10.12 | 51,700 | — | — |
| 2022-02-25 | $10.37 | $10.37 | 51,700 | — | — |
| 2022-02-24 | $9.93 | $9.93 | 51,900 | — | — |
| 2022-02-23 | $9.66 | $9.66 | 37,300 | — | — |
| 2022-02-22 | $9.57 | $9.57 | 30,600 | — | — |
| 2022-02-18 | $9.92 | $9.92 | 50,500 | — | — |
| 2022-02-17 | $9.90 | $9.90 | 30,900 | — | — |
| 2022-02-16 | $10.43 | $10.43 | 18,200 | — | — |
| 2022-02-15 | $10.53 | $10.53 | 41,000 | — | — |
| 2022-02-14 | $10.03 | $10.03 | 20,100 | — | — |
| 2022-02-11 | $10.17 | $10.17 | 32,600 | — | — |
| 2022-02-10 | $10.51 | $10.51 | 47,300 | — | — |
| 2022-02-09 | $10.71 | $10.71 | 37,500 | — | — |
| 2022-02-08 | $10.77 | $10.77 | 26,400 | — | — |
| 2022-02-07 | $10.49 | $10.49 | 43,000 | — | — |
| 2022-02-04 | $10.62 | $10.62 | 37,000 | — | — |
| 2022-02-03 | $10.51 | $10.51 | 56,000 | — | — |
| 2022-02-02 | $10.63 | $10.63 | 87,100 | — | — |
| 2022-02-01 | $11.02 | $11.02 | 71,900 | — | — |
| 2022-01-31 | $11.50 | $11.50 | 61,000 | — | — |
| 2022-01-28 | $11.00 | $11.00 | 27,100 | — | — |
| 2022-01-27 | $10.77 | $10.77 | 56,600 | — | — |
| 2022-01-26 | $11.13 | $11.13 | 80,500 | — | — |
| 2022-01-25 | $11.05 | $11.05 | 56,800 | — | — |
| 2022-01-24 | $11.08 | $11.08 | 80,500 | — | — |
| 2022-01-21 | $10.49 | $10.49 | 84,500 | — | — |
| 2022-01-20 | $10.62 | $10.62 | 85,000 | — | — |
| 2022-01-19 | $10.96 | $10.96 | 101,200 | — | — |
| 2022-01-18 | $10.93 | $10.93 | 71,000 | — | — |
| 2022-01-14 | $11.63 | $11.63 | 38,200 | — | — |
| 2022-01-13 | $11.63 | $11.63 | 101,500 | — | — |
| 2022-01-12 | $12.56 | $12.56 | 128,500 | — | — |
| 2022-01-11 | $13.00 | $13.00 | 117,000 | — | — |
| 2022-01-10 | $12.98 | $12.98 | 163,300 | — | — |
| 2022-01-07 | $10.90 | $10.90 | 60,900 | — | — |
| 2022-01-06 | $11.45 | $11.45 | 54,700 | — | — |
| 2022-01-05 | $11.57 | $11.57 | 71,600 | — | — |
| 2022-01-04 | $12.19 | $12.19 | 85,000 | — | — |
| 2022-01-03 | $13.13 | $13.13 | 55,800 | — | — |