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
- 2020-10-30 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 | $3.41 | $3.41 | 23,800 | — | — |
| 2022-12-29 | $3.30 | $3.30 | 92,100 | — | — |
| 2022-12-28 | $3.14 | $3.14 | 38,200 | — | — |
| 2022-12-27 | $3.07 | $3.07 | 36,900 | — | — |
| 2022-12-23 | $3.16 | $3.16 | 63,100 | — | — |
| 2022-12-22 | $3.15 | $3.15 | 28,700 | — | — |
| 2022-12-21 | $3.28 | $3.28 | 37,700 | — | — |
| 2022-12-20 | $3.11 | $3.11 | 74,100 | — | — |
| 2022-12-19 | $3.12 | $3.12 | 36,500 | — | — |
| 2022-12-16 | $3.18 | $3.18 | 23,200 | — | — |
| 2022-12-15 | $3.15 | $3.15 | 154,200 | — | — |
| 2022-12-14 | $3.37 | $3.37 | 49,100 | — | — |
| 2022-12-13 | $3.64 | $3.64 | 59,200 | — | — |
| 2022-12-12 | $3.28 | $3.28 | 35,400 | — | — |
| 2022-12-09 | $3.30 | $3.30 | 31,300 | — | — |
| 2022-12-08 | $3.23 | $3.23 | 257,600 | — | — |
| 2022-12-07 | $3.25 | $3.25 | 32,900 | — | — |
| 2022-12-06 | $3.20 | $3.20 | 26,300 | — | — |
| 2022-12-05 | $3.25 | $3.25 | 59,900 | — | — |
| 2022-12-02 | $3.35 | $3.35 | 27,800 | — | — |
| 2022-12-01 | $3.48 | $3.48 | 230,400 | — | — |
| 2022-11-30 | $3.98 | $3.98 | 81,800 | — | — |
| 2022-11-29 | $3.95 | $3.95 | 19,100 | — | — |
| 2022-11-28 | $4.11 | $4.11 | 4,200 | — | — |
| 2022-11-25 | $4.05 | $4.05 | 4,200 | — | — |
| 2022-11-23 | $4.15 | $4.15 | 21,700 | — | — |
| 2022-11-22 | $3.99 | $3.99 | 39,800 | — | — |
| 2022-11-21 | $4.00 | $4.00 | 67,900 | — | — |
| 2022-11-18 | $4.06 | $4.06 | 18,500 | — | — |
| 2022-11-17 | $4.29 | $4.29 | 10,700 | — | — |
| 2022-11-16 | $4.16 | $4.16 | 27,300 | — | — |
| 2022-11-15 | $4.18 | $4.18 | 36,900 | — | — |
| 2022-11-14 | $4.28 | $4.28 | 61,700 | — | — |
| 2022-11-11 | $4.31 | $4.31 | 30,000 | — | — |
| 2022-11-10 | $4.26 | $4.26 | 15,700 | — | — |
| 2022-11-09 | $4.34 | $4.34 | 11,200 | — | — |
| 2022-11-08 | $4.38 | $4.38 | 27,900 | — | — |
| 2022-11-07 | $4.38 | $4.38 | 20,200 | — | — |
| 2022-11-04 | $4.59 | $4.59 | 15,700 | — | — |
| 2022-11-03 | $4.36 | $4.36 | 13,900 | — | — |
| 2022-11-02 | $4.39 | $4.39 | 25,400 | — | — |
| 2022-11-01 | $4.95 | $4.95 | 6,300 | — | — |
| 2022-10-31 | $4.80 | $4.80 | 10,100 | — | — |
| 2022-10-28 | $4.80 | $4.80 | 20,500 | — | — |
| 2022-10-27 | $4.74 | $4.74 | 49,400 | — | — |
| 2022-10-26 | $4.74 | $4.74 | 58,300 | — | — |
| 2022-10-25 | $4.77 | $4.77 | 41,800 | — | — |
| 2022-10-24 | $5.02 | $5.02 | 18,700 | — | — |
| 2022-10-21 | $5.55 | $5.55 | 12,200 | — | — |
| 2022-10-20 | $5.61 | $5.61 | 2,700 | — | — |
| 2022-10-19 | $5.60 | $5.60 | 1,700 | — | — |
| 2022-10-18 | $5.50 | $5.50 | 8,700 | — | — |
| 2022-10-17 | $5.72 | $5.72 | 1,600 | — | — |
| 2022-10-14 | $5.58 | $5.58 | 4,600 | — | — |
| 2022-10-13 | $5.61 | $5.61 | 2,400 | — | — |
| 2022-10-12 | $5.68 | $5.68 | 62,900 | — | — |
| 2022-10-11 | $5.69 | $5.69 | 8,200 | — | — |
| 2022-10-10 | $5.60 | $5.60 | 9,700 | — | — |
| 2022-10-07 | $5.99 | $5.99 | 16,200 | — | — |
| 2022-10-06 | $5.72 | $5.72 | 2,000 | — | — |
| 2022-10-05 | $5.82 | $5.82 | 18,300 | — | — |
| 2022-10-04 | $5.89 | $5.89 | 25,800 | — | — |
| 2022-10-03 | $5.91 | $5.91 | 13,800 | — | — |
| 2022-09-30 | $6.00 | $6.00 | 17,600 | — | — |
| 2022-09-29 | $6.13 | $6.13 | 29,700 | — | — |
| 2022-09-28 | $6.32 | $6.32 | 9,600 | — | — |
| 2022-09-27 | $6.00 | $6.00 | 3,400 | — | — |
| 2022-09-26 | $6.30 | $6.30 | 9,500 | — | — |
| 2022-09-23 | $6.25 | $6.25 | 8,700 | — | — |
| 2022-09-22 | $6.05 | $6.05 | 10,400 | — | — |
| 2022-09-21 | $5.82 | $5.82 | 16,200 | — | — |
| 2022-09-20 | $6.48 | $6.48 | 3,900 | — | — |
| 2022-09-19 | $6.00 | $6.00 | 15,300 | — | — |
| 2022-09-16 | $6.00 | $6.00 | 27,700 | — | — |
| 2022-09-15 | $6.02 | $6.02 | 2,300 | — | — |
| 2022-09-14 | $6.27 | $6.27 | 9,300 | — | — |
| 2022-09-13 | $6.59 | $6.59 | 9,500 | — | — |
| 2022-09-12 | $6.98 | $6.98 | 47,700 | — | — |
| 2022-09-09 | $7.02 | $7.02 | 10,900 | — | — |
| 2022-09-08 | $7.12 | $7.12 | 8,200 | — | — |
| 2022-09-07 | $7.30 | $7.30 | 4,000 | — | — |
| 2022-09-06 | $7.30 | $7.30 | 23,200 | — | — |
| 2022-09-02 | $7.30 | $7.30 | 5,300 | — | — |
| 2022-09-01 | $7.15 | $7.15 | 16,100 | — | — |
| 2022-08-31 | $7.51 | $7.51 | 20,900 | — | — |
| 2022-08-30 | $7.47 | $7.47 | 5,700 | — | — |
| 2022-08-29 | $7.44 | $7.44 | 19,800 | — | — |
| 2022-08-26 | $7.24 | $7.24 | 18,000 | — | — |
| 2022-08-25 | $6.84 | $6.84 | 8,100 | — | — |
| 2022-08-24 | $6.48 | $6.48 | 16,000 | — | — |
| 2022-08-23 | $6.96 | $6.96 | 2,600 | — | — |
| 2022-08-22 | $6.62 | $6.62 | 9,200 | — | — |
| 2022-08-19 | $7.09 | $7.09 | 16,000 | — | — |
| 2022-08-18 | $7.10 | $7.10 | 8,700 | — | — |
| 2022-08-17 | $7.06 | $7.06 | 10,200 | — | — |
| 2022-08-16 | $7.38 | $7.38 | 38,900 | — | — |
| 2022-08-15 | $7.12 | $7.12 | 26,200 | — | — |
| 2022-08-12 | $6.96 | $6.96 | 12,100 | — | — |
| 2022-08-11 | $6.69 | $6.69 | 57,700 | — | — |
| 2022-08-10 | $6.28 | $6.28 | 9,800 | — | — |
| 2022-08-09 | $6.16 | $6.16 | 10,300 | — | — |
| 2022-08-08 | $6.14 | $6.14 | 10,300 | — | — |
| 2022-08-05 | $5.82 | $5.82 | 8,400 | — | — |
| 2022-08-04 | $5.87 | $5.87 | 10,300 | — | — |
| 2022-08-03 | $5.74 | $5.74 | 27,100 | — | — |
| 2022-08-02 | $5.45 | $5.45 | 3,900 | — | — |
| 2022-08-01 | $5.42 | $5.42 | 5,400 | — | — |
| 2022-07-29 | $5.36 | $5.36 | 19,500 | — | — |
| 2022-07-28 | $5.26 | $5.26 | 8,400 | — | — |
| 2022-07-27 | $5.41 | $5.41 | 30,000 | — | — |
| 2022-07-26 | $4.95 | $4.95 | 6,400 | — | — |
| 2022-07-25 | $4.91 | $4.91 | 20,200 | — | — |
| 2022-07-22 | $4.93 | $4.93 | 93,800 | — | — |
| 2022-07-21 | $5.03 | $5.03 | 208,600 | — | — |
| 2022-07-20 | $5.12 | $5.12 | 103,700 | — | — |
| 2022-07-19 | $5.33 | $5.33 | 11,600 | — | — |
| 2022-07-18 | $5.43 | $5.43 | 7,700 | — | — |
| 2022-07-15 | $5.43 | $5.43 | 5,400 | — | — |
| 2022-07-14 | $5.45 | $5.45 | 2,800 | — | — |
| 2022-07-13 | $5.42 | $5.42 | 4,200 | — | — |
| 2022-07-12 | $5.53 | $5.53 | 3,600 | — | — |
| 2022-07-11 | $5.81 | $5.81 | 9,600 | — | — |
| 2022-07-08 | $5.61 | $5.61 | 9,600 | — | — |
| 2022-07-07 | $5.30 | $5.30 | 5,100 | — | — |
| 2022-07-06 | $5.35 | $5.35 | 7,400 | — | — |
| 2022-07-05 | $5.64 | $5.64 | 2,900 | — | — |
| 2022-07-01 | $5.44 | $5.44 | 10,100 | — | — |
| 2022-06-30 | $5.50 | $5.50 | 14,800 | — | — |
| 2022-06-29 | $5.55 | $5.55 | 8,600 | — | — |
| 2022-06-28 | $5.63 | $5.63 | 11,600 | — | — |
| 2022-06-27 | $5.65 | $5.65 | 11,800 | — | — |
| 2022-06-24 | $5.60 | $5.60 | 7,600 | — | — |
| 2022-06-23 | $5.69 | $5.69 | 8,900 | — | — |
| 2022-06-22 | $5.70 | $5.70 | 8,900 | — | — |
| 2022-06-21 | $5.51 | $5.51 | 14,600 | — | — |
| 2022-06-17 | $5.60 | $5.60 | 12,300 | — | — |
| 2022-06-16 | $5.20 | $5.20 | 66,700 | — | — |
| 2022-06-15 | $6.00 | $6.00 | 9,100 | — | — |
| 2022-06-14 | $6.19 | $6.19 | 66,000 | — | — |
| 2022-06-13 | $6.20 | $6.20 | 19,400 | — | — |
| 2022-06-10 | $6.48 | $6.48 | 7,300 | — | — |
| 2022-06-09 | $6.17 | $6.17 | 4,500 | — | — |
| 2022-06-08 | $6.35 | $6.35 | 1,600 | — | — |
| 2022-06-07 | $6.31 | $6.31 | 8,600 | — | — |
| 2022-06-06 | $6.22 | $6.22 | 18,200 | — | — |
| 2022-06-03 | $6.17 | $6.17 | 13,100 | — | — |
| 2022-06-02 | $6.62 | $6.62 | 32,400 | — | — |
| 2022-06-01 | $6.79 | $6.79 | 7,500 | — | — |
| 2022-05-31 | $6.93 | $6.93 | 2,700 | — | — |
| 2022-05-27 | $6.64 | $6.64 | 8,300 | — | — |
| 2022-05-26 | $6.26 | $6.26 | 11,600 | — | — |
| 2022-05-25 | $6.23 | $6.23 | 6,900 | — | — |
| 2022-05-24 | $6.20 | $6.20 | 10,700 | — | — |
| 2022-05-23 | $6.24 | $6.24 | 14,300 | — | — |
| 2022-05-20 | $6.18 | $6.18 | 9,800 | — | — |
| 2022-05-19 | $6.10 | $6.10 | 12,200 | — | — |
| 2022-05-18 | $6.15 | $6.15 | 7,700 | — | — |
| 2022-05-17 | $6.35 | $6.35 | 26,000 | — | — |
| 2022-05-16 | $6.31 | $6.31 | 16,200 | — | — |
| 2022-05-13 | $6.21 | $6.21 | 24,000 | — | — |
| 2022-05-12 | $6.28 | $6.28 | 23,400 | — | — |
| 2022-05-11 | $6.02 | $6.02 | 18,200 | — | — |
| 2022-05-10 | $6.57 | $6.57 | 30,300 | — | — |
| 2022-05-09 | $6.51 | $6.51 | 31,800 | — | — |
| 2022-05-06 | $7.27 | $7.27 | 13,100 | — | — |
| 2022-05-05 | $7.30 | $7.30 | 20,300 | — | — |
| 2022-05-04 | $7.83 | $7.83 | 12,000 | — | — |
| 2022-05-03 | $8.13 | $8.13 | 8,700 | — | — |
| 2022-05-02 | $8.37 | $8.37 | 20,900 | — | — |
| 2022-04-29 | $8.04 | $8.04 | 43,600 | — | — |
| 2022-04-28 | $8.09 | $8.09 | 36,600 | — | — |
| 2022-04-27 | $8.49 | $8.49 | 33,700 | — | — |
| 2022-04-26 | $8.25 | $8.25 | 31,500 | — | — |
| 2022-04-25 | $8.63 | $8.63 | 23,900 | — | — |
| 2022-04-22 | $8.43 | $8.43 | 43,000 | — | — |
| 2022-04-21 | $8.45 | $8.45 | 35,700 | — | — |
| 2022-04-20 | $8.72 | $8.72 | 28,400 | — | — |
| 2022-04-19 | $8.21 | $8.21 | 24,500 | — | — |
| 2022-04-18 | $7.81 | $7.81 | 28,500 | — | — |
| 2022-04-14 | $7.59 | $7.59 | 19,300 | — | — |
| 2022-04-13 | $7.37 | $7.37 | 14,300 | — | — |
| 2022-04-12 | $7.60 | $7.60 | 31,100 | — | — |
| 2022-04-11 | $7.64 | $7.64 | 64,900 | — | — |
| 2022-04-08 | $7.34 | $7.34 | 18,100 | — | — |
| 2022-04-07 | $7.15 | $7.15 | 54,100 | — | — |
| 2022-04-06 | $7.70 | $7.70 | 76,100 | — | — |
| 2022-04-05 | $7.35 | $7.35 | 13,000 | — | — |
| 2022-04-04 | $7.00 | $7.00 | 20,000 | — | — |
| 2022-04-01 | $6.30 | $6.30 | 20,000 | — | — |
| 2022-03-31 | $6.96 | $6.96 | 39,100 | — | — |
| 2022-03-30 | $7.14 | $7.14 | 48,500 | — | — |
| 2022-03-29 | $6.29 | $6.29 | 26,300 | — | — |
| 2022-03-28 | $5.96 | $5.96 | 12,400 | — | — |
| 2022-03-25 | $6.52 | $6.52 | 16,700 | — | — |
| 2022-03-24 | $6.43 | $6.43 | 13,100 | — | — |
| 2022-03-23 | $6.33 | $6.33 | 27,100 | — | — |
| 2022-03-22 | $6.09 | $6.09 | 26,600 | — | — |
| 2022-03-21 | $6.00 | $6.00 | 26,300 | — | — |
| 2022-03-18 | $5.95 | $5.95 | 21,600 | — | — |
| 2022-03-17 | $5.95 | $5.95 | 56,200 | — | — |
| 2022-03-16 | $6.49 | $6.49 | 55,000 | — | — |
| 2022-03-15 | $5.67 | $5.67 | 29,600 | — | — |
| 2022-03-14 | $5.60 | $5.60 | 49,300 | — | — |
| 2022-03-11 | $5.86 | $5.86 | 26,800 | — | — |
| 2022-03-10 | $6.27 | $6.27 | 31,900 | — | — |
| 2022-03-09 | $6.82 | $6.82 | 26,500 | — | — |
| 2022-03-08 | $6.54 | $6.54 | 50,700 | — | — |
| 2022-03-07 | $6.78 | $6.78 | 37,500 | — | — |
| 2022-03-04 | $6.97 | $6.97 | 68,700 | — | — |
| 2022-03-03 | $7.27 | $7.27 | 30,400 | — | — |
| 2022-03-02 | $7.22 | $7.22 | 14,600 | — | — |
| 2022-03-01 | $7.12 | $7.12 | 54,100 | — | — |
| 2022-02-28 | $6.89 | $6.89 | 41,600 | — | — |
| 2022-02-25 | $6.59 | $6.59 | 23,100 | — | — |
| 2022-02-24 | $6.28 | $6.28 | 52,200 | — | — |
| 2022-02-23 | $6.33 | $6.33 | 42,900 | — | — |
| 2022-02-22 | $6.68 | $6.68 | 37,200 | — | — |
| 2022-02-18 | $6.79 | $6.79 | 39,100 | — | — |
| 2022-02-17 | $7.00 | $7.00 | 50,000 | — | — |
| 2022-02-16 | $7.38 | $7.38 | 33,900 | — | — |
| 2022-02-15 | $7.48 | $7.48 | 57,600 | — | — |
| 2022-02-14 | $7.49 | $7.49 | 35,500 | — | — |
| 2022-02-11 | $7.56 | $7.56 | 27,900 | — | — |
| 2022-02-10 | $8.06 | $8.06 | 21,200 | — | — |
| 2022-02-09 | $8.22 | $8.22 | 115,000 | — | — |
| 2022-02-08 | $7.50 | $7.50 | 116,100 | — | — |
| 2022-02-07 | $8.00 | $8.00 | 25,400 | — | — |
| 2022-02-04 | $7.99 | $7.99 | 40,400 | — | — |
| 2022-02-03 | $7.67 | $7.67 | 29,400 | — | — |
| 2022-02-02 | $7.76 | $7.76 | 59,400 | — | — |
| 2022-02-01 | $8.16 | $8.16 | 53,200 | — | — |
| 2022-01-31 | $8.28 | $8.28 | 112,100 | — | — |
| 2022-01-28 | $9.00 | $9.00 | 61,500 | — | — |
| 2022-01-27 | $8.44 | $8.44 | 44,300 | — | — |
| 2022-01-26 | $8.86 | $8.86 | 59,600 | — | — |
| 2022-01-25 | $8.61 | $8.61 | 65,800 | — | — |
| 2022-01-24 | $8.44 | $8.44 | 80,200 | — | — |
| 2022-01-21 | $8.61 | $8.61 | 89,700 | — | — |
| 2022-01-20 | $9.34 | $9.34 | 418,800 | — | — |
| 2022-01-19 | $8.78 | $8.78 | 113,000 | — | — |
| 2022-01-18 | $8.29 | $8.29 | 123,000 | — | — |
| 2022-01-14 | $8.27 | $8.27 | 92,400 | — | — |
| 2022-01-13 | $8.88 | $8.88 | 77,400 | — | — |
| 2022-01-12 | $8.78 | $8.78 | 37,700 | — | — |
| 2022-01-11 | $8.79 | $8.79 | 138,100 | — | — |
| 2022-01-10 | $8.91 | $8.91 | 44,500 | — | — |
| 2022-01-07 | $9.01 | $9.01 | 86,300 | — | — |
| 2022-01-06 | $9.25 | $9.25 | 111,100 | — | — |
| 2022-01-05 | $9.48 | $9.48 | 48,600 | — | — |
| 2022-01-04 | $9.40 | $9.40 | 21,100 | — | — |
| 2022-01-03 | $9.30 | $9.30 | 38,300 | — | — |