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
- 2018-08-03 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 | $3.51 | $3.51 | 1,032,700 | — | — |
| 2022-12-29 | $3.46 | $3.46 | 1,028,000 | — | — |
| 2022-12-28 | $3.54 | $3.54 | 487,800 | — | — |
| 2022-12-27 | $3.45 | $3.45 | 349,300 | — | — |
| 2022-12-23 | $3.45 | $3.45 | 337,400 | — | — |
| 2022-12-22 | $3.48 | $3.48 | 516,000 | — | — |
| 2022-12-21 | $3.52 | $3.52 | 585,100 | — | — |
| 2022-12-20 | $3.40 | $3.40 | 787,600 | — | — |
| 2022-12-19 | $3.15 | $3.15 | 721,200 | — | — |
| 2022-12-16 | $3.23 | $3.23 | 1,287,100 | — | — |
| 2022-12-15 | $3.20 | $3.20 | 648,200 | — | — |
| 2022-12-14 | $3.33 | $3.33 | 837,700 | — | — |
| 2022-12-13 | $3.30 | $3.30 | 870,400 | — | — |
| 2022-12-12 | $3.41 | $3.41 | 490,600 | — | — |
| 2022-12-09 | $3.34 | $3.34 | 326,000 | — | — |
| 2022-12-08 | $3.39 | $3.39 | 618,800 | — | — |
| 2022-12-07 | $3.34 | $3.34 | 666,000 | — | — |
| 2022-12-06 | $3.35 | $3.35 | 593,300 | — | — |
| 2022-12-05 | $3.52 | $3.52 | 565,800 | — | — |
| 2022-12-02 | $3.75 | $3.75 | 637,500 | — | — |
| 2022-12-01 | $3.76 | $3.76 | 677,400 | — | — |
| 2022-11-30 | $3.82 | $3.82 | 922,000 | — | — |
| 2022-11-29 | $3.74 | $3.74 | 487,100 | — | — |
| 2022-11-28 | $3.80 | $3.80 | 579,800 | — | — |
| 2022-11-25 | $3.88 | $3.88 | 140,100 | — | — |
| 2022-11-23 | $3.89 | $3.89 | 276,800 | — | — |
| 2022-11-22 | $3.94 | $3.94 | 343,100 | — | — |
| 2022-11-21 | $4.02 | $4.02 | 616,000 | — | — |
| 2022-11-18 | $4.10 | $4.10 | 557,100 | — | — |
| 2022-11-17 | $4.01 | $4.01 | 691,800 | — | — |
| 2022-11-16 | $4.14 | $4.14 | 660,900 | — | — |
| 2022-11-15 | $4.19 | $4.19 | 1,058,500 | — | — |
| 2022-11-14 | $3.90 | $3.90 | 1,021,800 | — | — |
| 2022-11-11 | $3.85 | $3.85 | 1,498,700 | — | — |
| 2022-11-10 | $3.71 | $3.71 | 2,386,100 | — | — |
| 2022-11-09 | $3.28 | $3.28 | 3,833,800 | — | — |
| 2022-11-08 | $4.68 | $4.68 | 898,700 | — | — |
| 2022-11-07 | $4.66 | $4.66 | 511,600 | — | — |
| 2022-11-04 | $4.70 | $4.70 | 679,800 | — | — |
| 2022-11-03 | $4.67 | $4.67 | 404,200 | — | — |
| 2022-11-02 | $4.93 | $4.93 | 683,100 | — | — |
| 2022-11-01 | $5.15 | $5.15 | 468,500 | — | — |
| 2022-10-31 | $5.15 | $5.15 | 805,400 | — | — |
| 2022-10-28 | $5.20 | $5.20 | 547,100 | — | — |
| 2022-10-27 | $5.29 | $5.29 | 397,300 | — | — |
| 2022-10-26 | $5.23 | $5.23 | 509,800 | — | — |
| 2022-10-25 | $5.21 | $5.21 | 813,000 | — | — |
| 2022-10-24 | $4.91 | $4.91 | 608,500 | — | — |
| 2022-10-21 | $4.85 | $4.85 | 918,100 | — | — |
| 2022-10-20 | $4.40 | $4.40 | 481,000 | — | — |
| 2022-10-19 | $4.32 | $4.32 | 479,200 | — | — |
| 2022-10-18 | $4.55 | $4.55 | 452,300 | — | — |
| 2022-10-17 | $4.58 | $4.58 | 576,600 | — | — |
| 2022-10-14 | $4.41 | $4.41 | 522,200 | — | — |
| 2022-10-13 | $4.52 | $4.52 | 618,300 | — | — |
| 2022-10-12 | $4.53 | $4.53 | 461,400 | — | — |
| 2022-10-11 | $4.43 | $4.43 | 554,200 | — | — |
| 2022-10-10 | $4.54 | $4.54 | 365,200 | — | — |
| 2022-10-07 | $4.66 | $4.66 | 440,700 | — | — |
| 2022-10-06 | $4.85 | $4.85 | 356,500 | — | — |
| 2022-10-05 | $4.87 | $4.87 | 581,500 | — | — |
| 2022-10-04 | $4.97 | $4.97 | 436,600 | — | — |
| 2022-10-03 | $4.76 | $4.76 | 415,500 | — | — |
| 2022-09-30 | $4.64 | $4.64 | 778,100 | — | — |
| 2022-09-29 | $4.70 | $4.70 | 416,100 | — | — |
| 2022-09-28 | $4.78 | $4.78 | 542,500 | — | — |
| 2022-09-27 | $4.64 | $4.64 | 689,700 | — | — |
| 2022-09-26 | $4.68 | $4.68 | 507,800 | — | — |
| 2022-09-23 | $4.81 | $4.81 | 478,900 | — | — |
| 2022-09-22 | $4.89 | $4.89 | 671,300 | — | — |
| 2022-09-21 | $5.09 | $5.09 | 501,600 | — | — |
| 2022-09-20 | $5.19 | $5.19 | 489,700 | — | — |
| 2022-09-19 | $5.27 | $5.27 | 555,300 | — | — |
| 2022-09-16 | $5.31 | $5.31 | 771,400 | — | — |
| 2022-09-15 | $5.36 | $5.36 | 463,400 | — | — |
| 2022-09-14 | $5.48 | $5.48 | 728,600 | — | — |
| 2022-09-13 | $5.45 | $5.45 | 712,700 | — | — |
| 2022-09-12 | $5.75 | $5.75 | 474,100 | — | — |
| 2022-09-09 | $5.67 | $5.67 | 562,300 | — | — |
| 2022-09-08 | $5.70 | $5.70 | 490,700 | — | — |
| 2022-09-07 | $5.88 | $5.88 | 816,000 | — | — |
| 2022-09-06 | $5.64 | $5.64 | 731,600 | — | — |
| 2022-09-02 | $5.70 | $5.70 | 479,300 | — | — |
| 2022-09-01 | $5.94 | $5.94 | 570,700 | — | — |
| 2022-08-31 | $6.09 | $6.09 | 1,118,900 | — | — |
| 2022-08-30 | $6.22 | $6.22 | 403,500 | — | — |
| 2022-08-29 | $6.25 | $6.25 | 524,000 | — | — |
| 2022-08-26 | $6.50 | $6.50 | 405,400 | — | — |
| 2022-08-25 | $6.74 | $6.74 | 490,200 | — | — |
| 2022-08-24 | $6.52 | $6.52 | 459,900 | — | — |
| 2022-08-23 | $6.54 | $6.54 | 355,400 | — | — |
| 2022-08-22 | $6.59 | $6.59 | 465,400 | — | — |
| 2022-08-19 | $6.63 | $6.63 | 358,900 | — | — |
| 2022-08-18 | $6.86 | $6.86 | 351,600 | — | — |
| 2022-08-17 | $6.83 | $6.83 | 413,600 | — | — |
| 2022-08-16 | $7.04 | $7.04 | 496,500 | — | — |
| 2022-08-15 | $7.05 | $7.05 | 412,000 | — | — |
| 2022-08-12 | $7.06 | $7.06 | 545,600 | — | — |
| 2022-08-11 | $7.22 | $7.22 | 1,385,400 | — | — |
| 2022-08-10 | $7.57 | $7.57 | 1,920,400 | — | — |
| 2022-08-09 | $7.18 | $7.18 | 576,900 | — | — |
| 2022-08-08 | $7.44 | $7.44 | 552,700 | — | — |
| 2022-08-05 | $7.42 | $7.42 | 382,600 | — | — |
| 2022-08-04 | $7.35 | $7.35 | 311,800 | — | — |
| 2022-08-03 | $7.27 | $7.27 | 389,600 | — | — |
| 2022-08-02 | $7.13 | $7.13 | 371,100 | — | — |
| 2022-08-01 | $6.92 | $6.92 | 471,800 | — | — |
| 2022-07-29 | $7.03 | $7.03 | 449,900 | — | — |
| 2022-07-28 | $6.72 | $6.72 | 392,900 | — | — |
| 2022-07-27 | $6.90 | $6.90 | 472,100 | — | — |
| 2022-07-26 | $6.70 | $6.70 | 475,200 | — | — |
| 2022-07-25 | $7.23 | $7.23 | 439,300 | — | — |
| 2022-07-22 | $7.13 | $7.13 | 468,000 | — | — |
| 2022-07-21 | $7.34 | $7.34 | 462,600 | — | — |
| 2022-07-20 | $7.34 | $7.34 | 634,100 | — | — |
| 2022-07-19 | $6.99 | $6.99 | 853,700 | — | — |
| 2022-07-18 | $6.53 | $6.53 | 433,600 | — | — |
| 2022-07-15 | $6.27 | $6.27 | 354,800 | — | — |
| 2022-07-14 | $6.07 | $6.07 | 309,000 | — | — |
| 2022-07-13 | $6.10 | $6.10 | 345,500 | — | — |
| 2022-07-12 | $6.23 | $6.23 | 477,700 | — | — |
| 2022-07-11 | $6.20 | $6.20 | 354,100 | — | — |
| 2022-07-08 | $6.45 | $6.45 | 521,700 | — | — |
| 2022-07-07 | $6.42 | $6.42 | 516,400 | — | — |
| 2022-07-06 | $6.09 | $6.09 | 467,500 | — | — |
| 2022-07-05 | $6.23 | $6.23 | 482,200 | — | — |
| 2022-07-01 | $6.17 | $6.17 | 431,600 | — | — |
| 2022-06-30 | $6.27 | $6.27 | 751,000 | — | — |
| 2022-06-29 | $6.12 | $6.12 | 652,800 | — | — |
| 2022-06-28 | $6.32 | $6.32 | 395,700 | — | — |
| 2022-06-27 | $6.61 | $6.61 | 479,700 | — | — |
| 2022-06-24 | $6.57 | $6.57 | 1,148,900 | — | — |
| 2022-06-23 | $6.45 | $6.45 | 434,400 | — | — |
| 2022-06-22 | $6.35 | $6.35 | 647,200 | — | — |
| 2022-06-21 | $6.30 | $6.30 | 649,500 | — | — |
| 2022-06-17 | $6.14 | $6.14 | 1,025,500 | — | — |
| 2022-06-16 | $6.03 | $6.03 | 830,000 | — | — |
| 2022-06-15 | $6.29 | $6.29 | 843,600 | — | — |
| 2022-06-14 | $6.21 | $6.21 | 557,700 | — | — |
| 2022-06-13 | $6.39 | $6.39 | 670,200 | — | — |
| 2022-06-10 | $6.84 | $6.84 | 468,300 | — | — |
| 2022-06-09 | $7.13 | $7.13 | 492,700 | — | — |
| 2022-06-08 | $7.31 | $7.31 | 383,600 | — | — |
| 2022-06-07 | $7.44 | $7.44 | 717,900 | — | — |
| 2022-06-06 | $7.41 | $7.41 | 502,100 | — | — |
| 2022-06-03 | $7.36 | $7.36 | 562,600 | — | — |
| 2022-06-02 | $7.67 | $7.67 | 1,003,000 | — | — |
| 2022-06-01 | $7.17 | $7.17 | 511,200 | — | — |
| 2022-05-31 | $7.08 | $7.08 | 1,835,600 | — | — |
| 2022-05-27 | $7.30 | $7.30 | 680,700 | — | — |
| 2022-05-26 | $6.95 | $6.95 | 556,300 | — | — |
| 2022-05-25 | $6.84 | $6.84 | 554,800 | — | — |
| 2022-05-24 | $6.50 | $6.50 | 792,700 | — | — |
| 2022-05-23 | $6.82 | $6.82 | 597,200 | — | — |
| 2022-05-20 | $6.74 | $6.74 | 549,000 | — | — |
| 2022-05-19 | $6.80 | $6.80 | 869,700 | — | — |
| 2022-05-18 | $6.89 | $6.89 | 892,500 | — | — |
| 2022-05-17 | $7.24 | $7.24 | 992,500 | — | — |
| 2022-05-16 | $6.74 | $6.74 | 811,700 | — | — |
| 2022-05-13 | $6.76 | $6.76 | 1,006,800 | — | — |
| 2022-05-12 | $6.52 | $6.52 | 1,483,000 | — | — |
| 2022-05-11 | $6.63 | $6.63 | 1,857,500 | — | — |
| 2022-05-10 | $6.61 | $6.61 | 1,442,700 | — | — |
| 2022-05-09 | $7.00 | $7.00 | 1,074,900 | — | — |
| 2022-05-06 | $7.25 | $7.25 | 664,400 | — | — |
| 2022-05-05 | $7.38 | $7.38 | 566,000 | — | — |
| 2022-05-04 | $8.04 | $8.04 | 572,500 | — | — |
| 2022-05-03 | $7.87 | $7.87 | 728,000 | — | — |
| 2022-05-02 | $7.89 | $7.89 | 744,500 | — | — |
| 2022-04-29 | $7.74 | $7.74 | 769,900 | — | — |
| 2022-04-28 | $7.78 | $7.78 | 428,400 | — | — |
| 2022-04-27 | $7.52 | $7.52 | 514,700 | — | — |
| 2022-04-26 | $7.56 | $7.56 | 512,800 | — | — |
| 2022-04-25 | $7.98 | $7.98 | 717,400 | — | — |
| 2022-04-22 | $7.76 | $7.76 | 638,800 | — | — |
| 2022-04-21 | $7.82 | $7.82 | 808,100 | — | — |
| 2022-04-20 | $8.27 | $8.27 | 597,200 | — | — |
| 2022-04-19 | $8.44 | $8.44 | 419,700 | — | — |
| 2022-04-18 | $8.50 | $8.50 | 472,800 | — | — |
| 2022-04-14 | $8.44 | $8.44 | 605,000 | — | — |
| 2022-04-13 | $8.60 | $8.60 | 572,600 | — | — |
| 2022-04-12 | $8.28 | $8.28 | 533,800 | — | — |
| 2022-04-11 | $8.32 | $8.32 | 471,000 | — | — |
| 2022-04-08 | $8.37 | $8.37 | 374,600 | — | — |
| 2022-04-07 | $8.56 | $8.56 | 586,300 | — | — |
| 2022-04-06 | $8.50 | $8.50 | 1,275,100 | — | — |
| 2022-04-05 | $8.85 | $8.85 | 686,600 | — | — |
| 2022-04-04 | $9.20 | $9.20 | 512,100 | — | — |
| 2022-04-01 | $8.77 | $8.77 | 992,900 | — | — |
| 2022-03-31 | $8.86 | $8.86 | 2,026,100 | — | — |
| 2022-03-30 | $8.78 | $8.78 | 616,100 | — | — |
| 2022-03-29 | $9.08 | $9.08 | 905,300 | — | — |
| 2022-03-28 | $8.61 | $8.61 | 771,800 | — | — |
| 2022-03-25 | $8.75 | $8.75 | 1,005,300 | — | — |
| 2022-03-24 | $8.87 | $8.87 | 934,200 | — | — |
| 2022-03-23 | $8.91 | $8.91 | 579,600 | — | — |
| 2022-03-22 | $9.11 | $9.11 | 706,300 | — | — |
| 2022-03-21 | $9.13 | $9.13 | 858,700 | — | — |
| 2022-03-18 | $9.51 | $9.51 | 942,800 | — | — |
| 2022-03-17 | $9.53 | $9.53 | 1,158,000 | — | — |
| 2022-03-16 | $9.54 | $9.54 | 810,800 | — | — |
| 2022-03-15 | $9.33 | $9.33 | 747,000 | — | — |
| 2022-03-14 | $9.12 | $9.12 | 966,200 | — | — |
| 2022-03-11 | $9.74 | $9.74 | 1,076,000 | — | — |
| 2022-03-10 | $10.21 | $10.21 | 563,000 | — | — |
| 2022-03-09 | $10.31 | $10.31 | 991,200 | — | — |
| 2022-03-08 | $10.18 | $10.18 | 1,076,100 | — | — |
| 2022-03-07 | $10.27 | $10.27 | 1,285,500 | — | — |
| 2022-03-04 | $10.77 | $10.77 | 2,370,400 | — | — |
| 2022-03-03 | $11.32 | $11.32 | 4,144,600 | — | — |
| 2022-03-02 | $11.19 | $11.19 | 7,744,600 | — | — |
| 2022-03-01 | $8.68 | $8.68 | 1,438,900 | — | — |
| 2022-02-28 | $9.28 | $9.28 | 1,232,900 | — | — |
| 2022-02-25 | $8.98 | $8.98 | 854,400 | — | — |
| 2022-02-24 | $8.79 | $8.79 | 1,056,100 | — | — |
| 2022-02-23 | $8.29 | $8.29 | 700,100 | — | — |
| 2022-02-22 | $8.50 | $8.50 | 749,400 | — | — |
| 2022-02-18 | $8.67 | $8.67 | 531,900 | — | — |
| 2022-02-17 | $8.97 | $8.97 | 595,200 | — | — |
| 2022-02-16 | $9.26 | $9.26 | 429,000 | — | — |
| 2022-02-15 | $9.20 | $9.20 | 665,700 | — | — |
| 2022-02-14 | $8.73 | $8.73 | 372,900 | — | — |
| 2022-02-11 | $8.55 | $8.55 | 505,500 | — | — |
| 2022-02-10 | $8.75 | $8.75 | 689,700 | — | — |
| 2022-02-09 | $8.93 | $8.93 | 603,900 | — | — |
| 2022-02-08 | $8.80 | $8.80 | 463,600 | — | — |
| 2022-02-07 | $8.48 | $8.48 | 657,200 | — | — |
| 2022-02-04 | $8.71 | $8.71 | 811,000 | — | — |
| 2022-02-03 | $8.26 | $8.26 | 882,300 | — | — |
| 2022-02-02 | $8.41 | $8.41 | 815,500 | — | — |
| 2022-02-01 | $8.64 | $8.64 | 654,300 | — | — |
| 2022-01-31 | $8.69 | $8.69 | 1,063,400 | — | — |
| 2022-01-28 | $8.28 | $8.28 | 1,207,900 | — | — |
| 2022-01-27 | $7.58 | $7.58 | 1,575,900 | — | — |
| 2022-01-26 | $8.04 | $8.04 | 895,000 | — | — |
| 2022-01-25 | $8.10 | $8.10 | 1,142,500 | — | — |
| 2022-01-24 | $8.16 | $8.16 | 1,625,600 | — | — |
| 2022-01-21 | $8.21 | $8.21 | 1,094,200 | — | — |
| 2022-01-20 | $8.61 | $8.61 | 1,019,900 | — | — |
| 2022-01-19 | $9.01 | $9.01 | 841,800 | — | — |
| 2022-01-18 | $9.19 | $9.19 | 657,600 | — | — |
| 2022-01-14 | $9.66 | $9.66 | 609,300 | — | — |
| 2022-01-13 | $9.73 | $9.73 | 733,200 | — | — |
| 2022-01-12 | $9.68 | $9.68 | 806,200 | — | — |
| 2022-01-11 | $9.75 | $9.75 | 1,373,800 | — | — |
| 2022-01-10 | $9.57 | $9.57 | 1,018,200 | — | — |
| 2022-01-07 | $9.74 | $9.74 | 1,264,900 | — | — |
| 2022-01-06 | $10.22 | $10.22 | 1,179,400 | — | — |
| 2022-01-05 | $10.19 | $10.19 | 1,191,000 | — | — |
| 2022-01-04 | $10.60 | $10.60 | 1,122,600 | — | — |
| 2022-01-03 | $10.39 | $10.39 | 1,094,000 | — | — |