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
- 2021-06-18 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 | $2.66 | $2.66 | 968,800 | — | — |
| 2022-12-29 | $2.57 | $2.57 | 825,700 | — | — |
| 2022-12-28 | $2.38 | $2.38 | 999,500 | — | — |
| 2022-12-27 | $2.39 | $2.39 | 2,403,800 | — | — |
| 2022-12-23 | $2.67 | $2.67 | 2,233,400 | — | — |
| 2022-12-22 | $3.04 | $3.04 | 789,500 | — | — |
| 2022-12-21 | $3.16 | $3.16 | 719,000 | — | — |
| 2022-12-20 | $2.98 | $2.98 | 543,300 | — | — |
| 2022-12-19 | $2.95 | $2.95 | 1,314,600 | — | — |
| 2022-12-16 | $3.09 | $3.09 | 1,859,200 | — | — |
| 2022-12-15 | $3.06 | $3.06 | 790,800 | — | — |
| 2022-12-14 | $3.10 | $3.10 | 941,700 | — | — |
| 2022-12-13 | $3.10 | $3.10 | 1,145,600 | — | — |
| 2022-12-12 | $3.08 | $3.08 | 1,358,300 | — | — |
| 2022-12-09 | $3.20 | $3.20 | 740,600 | — | — |
| 2022-12-08 | $3.29 | $3.29 | 883,300 | — | — |
| 2022-12-07 | $3.18 | $3.18 | 644,900 | — | — |
| 2022-12-06 | $3.16 | $3.16 | 1,126,300 | — | — |
| 2022-12-05 | $3.48 | $3.48 | 729,900 | — | — |
| 2022-12-02 | $3.55 | $3.55 | 815,000 | — | — |
| 2022-12-01 | $3.34 | $3.34 | 874,200 | — | — |
| 2022-11-30 | $3.53 | $3.53 | 2,472,800 | — | — |
| 2022-11-29 | $3.16 | $3.16 | 1,218,100 | — | — |
| 2022-11-28 | $3.01 | $3.01 | 833,000 | — | — |
| 2022-11-25 | $3.09 | $3.09 | 343,500 | — | — |
| 2022-11-23 | $3.17 | $3.17 | 1,577,600 | — | — |
| 2022-11-22 | $2.92 | $2.92 | 1,093,700 | — | — |
| 2022-11-21 | $2.87 | $2.87 | 2,175,600 | — | — |
| 2022-11-18 | $3.07 | $3.07 | 2,751,200 | — | — |
| 2022-11-17 | $2.80 | $2.80 | 1,009,400 | — | — |
| 2022-11-16 | $2.87 | $2.87 | 899,800 | — | — |
| 2022-11-15 | $2.88 | $2.88 | 1,839,700 | — | — |
| 2022-11-14 | $2.85 | $2.85 | 1,503,000 | — | — |
| 2022-11-11 | $2.75 | $2.75 | 2,160,400 | — | — |
| 2022-11-10 | $2.93 | $2.93 | 1,470,000 | — | — |
| 2022-11-09 | $2.72 | $2.72 | 538,700 | — | — |
| 2022-11-08 | $2.80 | $2.80 | 816,100 | — | — |
| 2022-11-07 | $2.90 | $2.90 | 541,000 | — | — |
| 2022-11-04 | $3.01 | $3.01 | 684,000 | — | — |
| 2022-11-03 | $2.98 | $2.98 | 668,700 | — | — |
| 2022-11-02 | $3.14 | $3.14 | 919,600 | — | — |
| 2022-11-01 | $3.38 | $3.38 | 2,972,400 | — | — |
| 2022-10-31 | $2.95 | $2.95 | 881,900 | — | — |
| 2022-10-28 | $3.00 | $3.00 | 296,200 | — | — |
| 2022-10-27 | $2.99 | $2.99 | 616,600 | — | — |
| 2022-10-26 | $2.99 | $2.99 | 536,200 | — | — |
| 2022-10-25 | $3.02 | $3.02 | 583,200 | — | — |
| 2022-10-24 | $2.89 | $2.89 | 560,200 | — | — |
| 2022-10-21 | $2.86 | $2.86 | 497,300 | — | — |
| 2022-10-20 | $2.83 | $2.83 | 773,800 | — | — |
| 2022-10-19 | $2.63 | $2.63 | 899,800 | — | — |
| 2022-10-18 | $2.83 | $2.83 | 1,449,300 | — | — |
| 2022-10-17 | $2.94 | $2.94 | 917,700 | — | — |
| 2022-10-14 | $3.01 | $3.01 | 531,100 | — | — |
| 2022-10-13 | $3.20 | $3.20 | 785,900 | — | — |
| 2022-10-12 | $3.30 | $3.30 | 381,500 | — | — |
| 2022-10-11 | $3.33 | $3.33 | 360,000 | — | — |
| 2022-10-10 | $3.33 | $3.33 | 419,400 | — | — |
| 2022-10-07 | $3.37 | $3.37 | 435,400 | — | — |
| 2022-10-06 | $3.41 | $3.41 | 279,800 | — | — |
| 2022-10-05 | $3.38 | $3.38 | 645,700 | — | — |
| 2022-10-04 | $3.46 | $3.46 | 700,800 | — | — |
| 2022-10-03 | $3.32 | $3.32 | 405,700 | — | — |
| 2022-09-30 | $3.31 | $3.31 | 525,500 | — | — |
| 2022-09-29 | $3.25 | $3.25 | 532,200 | — | — |
| 2022-09-28 | $3.40 | $3.40 | 581,200 | — | — |
| 2022-09-27 | $3.39 | $3.39 | 707,700 | — | — |
| 2022-09-26 | $3.14 | $3.14 | 547,000 | — | — |
| 2022-09-23 | $3.22 | $3.22 | 796,500 | — | — |
| 2022-09-22 | $3.33 | $3.33 | 661,600 | — | — |
| 2022-09-21 | $3.44 | $3.44 | 1,016,700 | — | — |
| 2022-09-20 | $3.67 | $3.67 | 600,100 | — | — |
| 2022-09-19 | $3.70 | $3.70 | 583,300 | — | — |
| 2022-09-16 | $3.86 | $3.86 | 706,200 | — | — |
| 2022-09-15 | $4.14 | $4.14 | 287,200 | — | — |
| 2022-09-14 | $4.00 | $4.00 | 450,300 | — | — |
| 2022-09-13 | $3.98 | $3.98 | 898,600 | — | — |
| 2022-09-12 | $4.29 | $4.29 | 535,000 | — | — |
| 2022-09-09 | $4.35 | $4.35 | 323,500 | — | — |
| 2022-09-08 | $4.29 | $4.29 | 444,400 | — | — |
| 2022-09-07 | $4.29 | $4.29 | 462,200 | — | — |
| 2022-09-06 | $4.21 | $4.21 | 1,423,000 | — | — |
| 2022-09-02 | $4.36 | $4.36 | 572,500 | — | — |
| 2022-09-01 | $4.39 | $4.39 | 957,500 | — | — |
| 2022-08-31 | $4.50 | $4.50 | 710,900 | — | — |
| 2022-08-30 | $4.28 | $4.28 | 884,600 | — | — |
| 2022-08-29 | $4.62 | $4.62 | 633,300 | — | — |
| 2022-08-26 | $4.68 | $4.68 | 673,500 | — | — |
| 2022-08-25 | $4.87 | $4.87 | 777,600 | — | — |
| 2022-08-24 | $4.66 | $4.66 | 787,000 | — | — |
| 2022-08-23 | $4.42 | $4.42 | 690,100 | — | — |
| 2022-08-22 | $4.32 | $4.32 | 961,700 | — | — |
| 2022-08-19 | $4.52 | $4.52 | 870,700 | — | — |
| 2022-08-18 | $4.76 | $4.76 | 1,066,700 | — | — |
| 2022-08-17 | $4.53 | $4.53 | 650,200 | — | — |
| 2022-08-16 | $4.77 | $4.77 | 726,800 | — | — |
| 2022-08-15 | $4.68 | $4.68 | 747,800 | — | — |
| 2022-08-12 | $4.58 | $4.58 | 420,600 | — | — |
| 2022-08-11 | $4.43 | $4.43 | 613,300 | — | — |
| 2022-08-10 | $4.68 | $4.68 | 623,400 | — | — |
| 2022-08-09 | $4.41 | $4.41 | 676,300 | — | — |
| 2022-08-08 | $4.43 | $4.43 | 1,753,000 | — | — |
| 2022-08-05 | $4.38 | $4.38 | 1,815,400 | — | — |
| 2022-08-04 | $4.11 | $4.11 | 498,300 | — | — |
| 2022-08-03 | $4.00 | $4.00 | 501,400 | — | — |
| 2022-08-02 | $3.82 | $3.82 | 696,900 | — | — |
| 2022-08-01 | $3.55 | $3.55 | 852,600 | — | — |
| 2022-07-29 | $3.86 | $3.86 | 912,200 | — | — |
| 2022-07-28 | $3.92 | $3.92 | 933,300 | — | — |
| 2022-07-27 | $3.89 | $3.89 | 737,000 | — | — |
| 2022-07-26 | $3.70 | $3.70 | 840,200 | — | — |
| 2022-07-25 | $3.78 | $3.78 | 797,200 | — | — |
| 2022-07-22 | $3.89 | $3.89 | 1,112,900 | — | — |
| 2022-07-21 | $4.03 | $4.03 | 819,900 | — | — |
| 2022-07-20 | $4.35 | $4.35 | 1,260,900 | — | — |
| 2022-07-19 | $4.41 | $4.41 | 916,800 | — | — |
| 2022-07-18 | $4.20 | $4.20 | 1,007,200 | — | — |
| 2022-07-15 | $4.25 | $4.25 | 803,100 | — | — |
| 2022-07-14 | $4.15 | $4.15 | 638,900 | — | — |
| 2022-07-13 | $4.19 | $4.19 | 740,200 | — | — |
| 2022-07-12 | $4.18 | $4.18 | 1,069,300 | — | — |
| 2022-07-11 | $4.22 | $4.22 | 824,900 | — | — |
| 2022-07-08 | $4.31 | $4.31 | 664,200 | — | — |
| 2022-07-07 | $4.27 | $4.27 | 1,221,500 | — | — |
| 2022-07-06 | $3.98 | $3.98 | 1,301,800 | — | — |
| 2022-07-05 | $3.68 | $3.68 | 784,300 | — | — |
| 2022-07-01 | $3.65 | $3.65 | 360,600 | — | — |
| 2022-06-30 | $3.64 | $3.64 | 431,300 | — | — |
| 2022-06-29 | $3.68 | $3.68 | 429,100 | — | — |
| 2022-06-28 | $3.62 | $3.62 | 444,200 | — | — |
| 2022-06-27 | $3.66 | $3.66 | 526,000 | — | — |
| 2022-06-24 | $3.79 | $3.79 | 689,100 | — | — |
| 2022-06-23 | $3.65 | $3.65 | 346,200 | — | — |
| 2022-06-22 | $3.50 | $3.50 | 994,300 | — | — |
| 2022-06-21 | $3.36 | $3.36 | 634,700 | — | — |
| 2022-06-17 | $3.25 | $3.25 | 813,900 | — | — |
| 2022-06-16 | $3.11 | $3.11 | 1,009,300 | — | — |
| 2022-06-15 | $3.31 | $3.31 | 1,014,200 | — | — |
| 2022-06-14 | $3.23 | $3.23 | 801,200 | — | — |
| 2022-06-13 | $3.03 | $3.03 | 855,900 | — | — |
| 2022-06-10 | $3.29 | $3.29 | 694,600 | — | — |
| 2022-06-09 | $3.37 | $3.37 | 851,000 | — | — |
| 2022-06-08 | $3.64 | $3.64 | 432,800 | — | — |
| 2022-06-07 | $3.70 | $3.70 | 634,400 | — | — |
| 2022-06-06 | $3.40 | $3.40 | 837,600 | — | — |
| 2022-06-03 | $3.69 | $3.69 | 713,900 | — | — |
| 2022-06-02 | $3.74 | $3.74 | 684,200 | — | — |
| 2022-06-01 | $3.65 | $3.65 | 711,400 | — | — |
| 2022-05-31 | $3.98 | $3.98 | 3,143,400 | — | — |
| 2022-05-27 | $4.07 | $4.07 | 873,100 | — | — |
| 2022-05-26 | $3.90 | $3.90 | 503,300 | — | — |
| 2022-05-25 | $3.84 | $3.84 | 935,300 | — | — |
| 2022-05-24 | $3.77 | $3.77 | 482,200 | — | — |
| 2022-05-23 | $3.87 | $3.87 | 328,600 | — | — |
| 2022-05-20 | $4.00 | $4.00 | 648,600 | — | — |
| 2022-05-19 | $3.97 | $3.97 | 474,300 | — | — |
| 2022-05-18 | $3.92 | $3.92 | 686,200 | — | — |
| 2022-05-17 | $4.12 | $4.12 | 616,200 | — | — |
| 2022-05-16 | $4.04 | $4.04 | 965,100 | — | — |
| 2022-05-13 | $3.64 | $3.64 | 1,027,300 | — | — |
| 2022-05-12 | $3.25 | $3.25 | 1,692,000 | — | — |
| 2022-05-11 | $3.13 | $3.13 | 1,489,300 | — | — |
| 2022-05-10 | $3.39 | $3.39 | 1,545,800 | — | — |
| 2022-05-09 | $3.34 | $3.34 | 1,024,200 | — | — |
| 2022-05-06 | $3.86 | $3.86 | 599,300 | — | — |
| 2022-05-05 | $4.01 | $4.01 | 1,089,900 | — | — |
| 2022-05-04 | $4.38 | $4.38 | 873,200 | — | — |
| 2022-05-03 | $4.40 | $4.40 | 1,087,500 | — | — |
| 2022-05-02 | $4.58 | $4.58 | 1,175,600 | — | — |
| 2022-04-29 | $4.29 | $4.29 | 495,100 | — | — |
| 2022-04-28 | $4.42 | $4.42 | 623,500 | — | — |
| 2022-04-27 | $4.60 | $4.60 | 345,200 | — | — |
| 2022-04-26 | $4.60 | $4.60 | 631,200 | — | — |
| 2022-04-25 | $4.97 | $4.97 | 790,200 | — | — |
| 2022-04-22 | $4.78 | $4.78 | 656,800 | — | — |
| 2022-04-21 | $4.88 | $4.88 | 830,800 | — | — |
| 2022-04-20 | $5.09 | $5.09 | 720,700 | — | — |
| 2022-04-19 | $5.19 | $5.19 | 1,022,700 | — | — |
| 2022-04-18 | $5.11 | $5.11 | 466,900 | — | — |
| 2022-04-14 | $5.32 | $5.32 | 491,000 | — | — |
| 2022-04-13 | $5.19 | $5.19 | 1,110,900 | — | — |
| 2022-04-12 | $4.92 | $4.92 | 607,600 | — | — |
| 2022-04-11 | $4.81 | $4.81 | 678,700 | — | — |
| 2022-04-08 | $4.95 | $4.95 | 754,400 | — | — |
| 2022-04-07 | $4.87 | $4.87 | 700,100 | — | — |
| 2022-04-06 | $4.92 | $4.92 | 836,400 | — | — |
| 2022-04-05 | $5.07 | $5.07 | 1,313,300 | — | — |
| 2022-04-04 | $5.31 | $5.31 | 1,758,300 | — | — |
| 2022-04-01 | $5.32 | $5.32 | 801,300 | — | — |
| 2022-03-31 | $5.09 | $5.09 | 778,100 | — | — |
| 2022-03-30 | $5.34 | $5.34 | 1,278,800 | — | — |
| 2022-03-29 | $5.42 | $5.42 | 1,095,200 | — | — |
| 2022-03-28 | $4.97 | $4.97 | 782,800 | — | — |
| 2022-03-25 | $5.07 | $5.07 | 696,700 | — | — |
| 2022-03-24 | $5.14 | $5.14 | 828,800 | — | — |
| 2022-03-23 | $5.16 | $5.16 | 1,005,900 | — | — |
| 2022-03-22 | $5.55 | $5.55 | 812,400 | — | — |
| 2022-03-21 | $5.28 | $5.28 | 1,170,100 | — | — |
| 2022-03-18 | $5.65 | $5.65 | 952,300 | — | — |
| 2022-03-17 | $5.53 | $5.53 | 731,600 | — | — |
| 2022-03-16 | $5.20 | $5.20 | 1,174,300 | — | — |
| 2022-03-15 | $4.94 | $4.94 | 677,400 | — | — |
| 2022-03-14 | $5.07 | $5.07 | 750,000 | — | — |
| 2022-03-11 | $5.22 | $5.22 | 498,700 | — | — |
| 2022-03-10 | $5.36 | $5.36 | 851,900 | — | — |
| 2022-03-09 | $5.56 | $5.56 | 640,300 | — | — |
| 2022-03-08 | $5.04 | $5.04 | 658,000 | — | — |
| 2022-03-07 | $4.97 | $4.97 | 548,100 | — | — |
| 2022-03-04 | $5.12 | $5.12 | 589,600 | — | — |
| 2022-03-03 | $5.56 | $5.56 | 750,000 | — | — |
| 2022-03-02 | $5.65 | $5.65 | 439,400 | — | — |
| 2022-03-01 | $5.80 | $5.80 | 491,200 | — | — |
| 2022-02-28 | $5.74 | $5.74 | 770,500 | — | — |
| 2022-02-25 | $5.53 | $5.53 | 548,400 | — | — |
| 2022-02-24 | $5.42 | $5.42 | 643,900 | — | — |
| 2022-02-23 | $5.22 | $5.22 | 805,800 | — | — |
| 2022-02-22 | $5.48 | $5.48 | 1,125,400 | — | — |
| 2022-02-18 | $5.79 | $5.79 | 997,400 | — | — |
| 2022-02-17 | $5.71 | $5.71 | 1,794,600 | — | — |
| 2022-02-16 | $6.24 | $6.24 | 981,700 | — | — |
| 2022-02-15 | $5.90 | $5.90 | 1,070,800 | — | — |
| 2022-02-14 | $5.61 | $5.61 | 807,500 | — | — |
| 2022-02-11 | $5.54 | $5.54 | 878,600 | — | — |
| 2022-02-10 | $5.75 | $5.75 | 2,079,700 | — | — |
| 2022-02-09 | $5.76 | $5.76 | 1,611,000 | — | — |
| 2022-02-08 | $5.04 | $5.04 | 655,700 | — | — |
| 2022-02-07 | $5.22 | $5.22 | 288,600 | — | — |
| 2022-02-04 | $5.13 | $5.13 | 788,900 | — | — |
| 2022-02-03 | $5.05 | $5.05 | 806,200 | — | — |
| 2022-02-02 | $5.32 | $5.32 | 738,400 | — | — |
| 2022-02-01 | $5.48 | $5.48 | 776,100 | — | — |
| 2022-01-31 | $5.33 | $5.33 | 750,200 | — | — |
| 2022-01-28 | $4.94 | $4.94 | 993,600 | — | — |
| 2022-01-27 | $4.66 | $4.66 | 655,100 | — | — |
| 2022-01-26 | $4.88 | $4.88 | 1,034,800 | — | — |
| 2022-01-25 | $5.06 | $5.06 | 1,232,000 | — | — |
| 2022-01-24 | $5.14 | $5.14 | 1,204,000 | — | — |
| 2022-01-21 | $5.26 | $5.26 | 697,400 | — | — |
| 2022-01-20 | $5.55 | $5.55 | 1,539,300 | — | — |
| 2022-01-19 | $5.58 | $5.58 | 1,075,000 | — | — |
| 2022-01-18 | $5.39 | $5.39 | 1,975,100 | — | — |
| 2022-01-14 | $5.96 | $5.96 | 1,010,000 | — | — |
| 2022-01-13 | $6.22 | $6.22 | 866,600 | — | — |
| 2022-01-12 | $6.66 | $6.66 | 1,453,200 | — | — |
| 2022-01-11 | $6.74 | $6.74 | 851,900 | — | — |
| 2022-01-10 | $6.38 | $6.38 | 1,280,600 | — | — |
| 2022-01-07 | $6.42 | $6.42 | 1,336,500 | — | — |
| 2022-01-06 | $6.60 | $6.60 | 1,593,800 | — | — |
| 2022-01-05 | $6.44 | $6.44 | 1,005,900 | — | — |
| 2022-01-04 | $7.23 | $7.23 | 1,129,800 | — | — |
| 2022-01-03 | $7.66 | $7.66 | 706,300 | — | — |