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
- 2021-11-11 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 | $4.88 | $4.88 | 158,000 | — | — |
| 2022-12-29 | $5.13 | $5.13 | 109,800 | — | — |
| 2022-12-28 | $4.85 | $4.85 | 54,200 | — | — |
| 2022-12-27 | $4.61 | $4.61 | 90,300 | — | — |
| 2022-12-23 | $4.54 | $4.54 | 47,800 | — | — |
| 2022-12-22 | $4.67 | $4.67 | 224,200 | — | — |
| 2022-12-21 | $5.18 | $5.18 | 52,800 | — | — |
| 2022-12-20 | $5.12 | $5.12 | 84,200 | — | — |
| 2022-12-19 | $5.18 | $5.18 | 250,100 | — | — |
| 2022-12-16 | $5.07 | $5.07 | 101,900 | — | — |
| 2022-12-15 | $5.16 | $5.16 | 177,400 | — | — |
| 2022-12-14 | $5.70 | $5.70 | 187,300 | — | — |
| 2022-12-13 | $5.94 | $5.94 | 226,800 | — | — |
| 2022-12-12 | $5.75 | $5.75 | 154,900 | — | — |
| 2022-12-09 | $5.52 | $5.52 | 216,200 | — | — |
| 2022-12-08 | $5.85 | $5.85 | 438,700 | — | — |
| 2022-12-07 | $5.21 | $5.21 | 257,500 | — | — |
| 2022-12-06 | $4.83 | $4.83 | 171,400 | — | — |
| 2022-12-05 | $4.82 | $4.82 | 82,600 | — | — |
| 2022-12-02 | $4.66 | $4.66 | 279,800 | — | — |
| 2022-12-01 | $4.26 | $4.26 | 67,500 | — | — |
| 2022-11-30 | $4.27 | $4.27 | 124,900 | — | — |
| 2022-11-29 | $4.40 | $4.40 | 402,500 | — | — |
| 2022-11-28 | $5.04 | $5.04 | 347,700 | — | — |
| 2022-11-25 | $4.78 | $4.78 | 246,300 | — | — |
| 2022-11-23 | $4.59 | $4.59 | 364,000 | — | — |
| 2022-11-22 | $4.24 | $4.24 | 320,700 | — | — |
| 2022-11-21 | $4.04 | $4.04 | 527,400 | — | — |
| 2022-11-18 | $3.17 | $3.17 | 308,700 | — | — |
| 2022-11-17 | $3.45 | $3.45 | 272,300 | — | — |
| 2022-11-16 | $3.56 | $3.56 | 3,272,600 | — | — |
| 2022-11-15 | $3.70 | $3.70 | 114,300 | — | — |
| 2022-11-14 | $3.60 | $3.60 | 101,700 | — | — |
| 2022-11-11 | $3.60 | $3.60 | 220,400 | — | — |
| 2022-11-10 | $3.75 | $3.75 | 292,300 | — | — |
| 2022-11-09 | $3.56 | $3.56 | 116,900 | — | — |
| 2022-11-08 | $3.74 | $3.74 | 240,800 | — | — |
| 2022-11-07 | $4.05 | $4.05 | 281,400 | — | — |
| 2022-11-04 | $3.79 | $3.79 | 215,400 | — | — |
| 2022-11-03 | $3.55 | $3.55 | 124,700 | — | — |
| 2022-11-02 | $3.35 | $3.35 | 103,700 | — | — |
| 2022-11-01 | $3.29 | $3.29 | 131,800 | — | — |
| 2022-10-31 | $3.33 | $3.33 | 169,100 | — | — |
| 2022-10-28 | $3.24 | $3.24 | 234,000 | — | — |
| 2022-10-27 | $3.06 | $3.06 | 134,200 | — | — |
| 2022-10-26 | $3.08 | $3.08 | 249,900 | — | — |
| 2022-10-25 | $2.89 | $2.89 | 402,100 | — | — |
| 2022-10-24 | $2.96 | $2.96 | 658,700 | — | — |
| 2022-10-21 | $3.61 | $3.61 | 363,600 | — | — |
| 2022-10-20 | $3.95 | $3.95 | 247,300 | — | — |
| 2022-10-19 | $3.78 | $3.78 | 345,400 | — | — |
| 2022-10-18 | $4.11 | $4.11 | 315,500 | — | — |
| 2022-10-17 | $4.25 | $4.25 | 770,300 | — | — |
| 2022-10-14 | $3.87 | $3.87 | 308,900 | — | — |
| 2022-10-13 | $4.17 | $4.17 | 439,000 | — | — |
| 2022-10-12 | $4.15 | $4.15 | 937,200 | — | — |
| 2022-10-11 | $5.19 | $5.19 | 1,093,900 | — | — |
| 2022-10-10 | $4.65 | $4.65 | 1,106,600 | — | — |
| 2022-10-07 | $5.80 | $5.80 | 2,806,000 | — | — |
| 2022-10-06 | $5.73 | $5.73 | 31,874,600 | — | — |
| 2022-10-05 | $4.53 | $4.53 | 1,512,400 | — | — |
| 2022-10-04 | $4.08 | $4.08 | 1,415,800 | — | — |
| 2022-10-03 | $4.15 | $4.15 | 7,594,400 | — | — |
| 2022-09-30 | $3.90 | $3.90 | 2,838,200 | — | — |
| 2022-09-29 | $4.18 | $4.18 | 14,804,000 | — | — |
| 2022-09-28 | $3.44 | $3.44 | 8,801,300 | — | — |
| 2022-09-27 | $2.69 | $2.69 | 3,771,100 | — | — |
| 2022-09-26 | $2.48 | $2.48 | 9,535,900 | — | — |
| 2022-09-23 | $2.03 | $2.03 | 1,061,100 | — | — |
| 2022-09-22 | $1.91 | $1.91 | 26,269,700 | — | — |
| 2022-09-21 | $1.58 | $1.58 | 696,000 | — | — |
| 2022-09-20 | $1.89 | $1.89 | 571,400 | — | — |
| 2022-09-19 | $1.98 | $1.98 | 1,405,300 | — | — |
| 2022-09-16 | $1.91 | $1.91 | 8,863,000 | — | — |
| 2022-09-15 | $2.32 | $2.32 | 114,305,300 | — | — |
| 2022-09-14 | $1.25 | $1.25 | 95,200 | — | — |
| 2022-09-13 | $1.25 | $1.25 | 29,700 | — | — |
| 2022-09-12 | $1.28 | $1.28 | 23,200 | — | — |
| 2022-09-09 | $1.33 | $1.33 | 42,500 | — | — |
| 2022-09-08 | $1.28 | $1.28 | 42,700 | — | — |
| 2022-09-07 | $1.21 | $1.21 | 10,800 | — | — |
| 2022-09-06 | $1.24 | $1.24 | 55,700 | — | — |
| 2022-09-02 | $1.18 | $1.18 | 115,000 | — | — |
| 2022-09-01 | $1.25 | $1.25 | 34,400 | — | — |
| 2022-08-31 | $1.28 | $1.28 | 31,900 | — | — |
| 2022-08-30 | $1.31 | $1.31 | 22,500 | — | — |
| 2022-08-29 | $1.29 | $1.29 | 44,300 | — | — |
| 2022-08-26 | $1.32 | $1.32 | 11,700 | — | — |
| 2022-08-25 | $1.31 | $1.31 | 36,600 | — | — |
| 2022-08-24 | $1.30 | $1.30 | 24,200 | — | — |
| 2022-08-23 | $1.31 | $1.31 | 119,200 | — | — |
| 2022-08-22 | $1.26 | $1.26 | 171,700 | — | — |
| 2022-08-19 | $1.32 | $1.32 | 485,200 | — | — |
| 2022-08-18 | $1.36 | $1.36 | 63,600 | — | — |
| 2022-08-17 | $1.40 | $1.40 | 142,200 | — | — |
| 2022-08-16 | $1.45 | $1.45 | 331,700 | — | — |
| 2022-08-15 | $1.55 | $1.55 | 80,700 | — | — |
| 2022-08-12 | $1.50 | $1.50 | 104,400 | — | — |
| 2022-08-11 | $1.55 | $1.55 | 144,800 | — | — |
| 2022-08-10 | $1.54 | $1.54 | 146,000 | — | — |
| 2022-08-09 | $1.59 | $1.59 | 262,600 | — | — |
| 2022-08-08 | $1.54 | $1.54 | 170,800 | — | — |
| 2022-08-05 | $1.49 | $1.49 | 122,200 | — | — |
| 2022-08-04 | $1.42 | $1.42 | 169,100 | — | — |
| 2022-08-03 | $1.50 | $1.50 | 655,900 | — | — |
| 2022-08-02 | $1.43 | $1.43 | 234,900 | — | — |
| 2022-08-01 | $1.43 | $1.43 | 156,500 | — | — |
| 2022-07-29 | $1.41 | $1.41 | 245,100 | — | — |
| 2022-07-28 | $1.47 | $1.47 | 87,800 | — | — |
| 2022-07-27 | $1.50 | $1.50 | 98,200 | — | — |
| 2022-07-26 | $1.48 | $1.48 | 31,900 | — | — |
| 2022-07-25 | $1.50 | $1.50 | 234,800 | — | — |
| 2022-07-22 | $1.50 | $1.50 | 16,100 | — | — |
| 2022-07-21 | $1.51 | $1.51 | 30,800 | — | — |
| 2022-07-20 | $1.48 | $1.48 | 44,100 | — | — |
| 2022-07-19 | $1.41 | $1.41 | 71,900 | — | — |
| 2022-07-18 | $1.31 | $1.31 | 61,200 | — | — |
| 2022-07-15 | $1.36 | $1.36 | 32,600 | — | — |
| 2022-07-14 | $1.42 | $1.42 | 125,900 | — | — |
| 2022-07-13 | $1.36 | $1.36 | 39,000 | — | — |
| 2022-07-12 | $1.36 | $1.36 | 76,400 | — | — |
| 2022-07-11 | $1.33 | $1.33 | 30,700 | — | — |
| 2022-07-08 | $1.37 | $1.37 | 31,900 | — | — |
| 2022-07-07 | $1.34 | $1.34 | 63,900 | — | — |
| 2022-07-06 | $1.30 | $1.30 | 53,800 | — | — |
| 2022-07-05 | $1.27 | $1.27 | 67,900 | — | — |
| 2022-07-01 | $1.26 | $1.26 | 11,700 | — | — |
| 2022-06-30 | $1.29 | $1.29 | 59,400 | — | — |
| 2022-06-29 | $1.37 | $1.37 | 62,000 | — | — |
| 2022-06-28 | $1.39 | $1.39 | 21,400 | — | — |
| 2022-06-27 | $1.44 | $1.44 | 39,400 | — | — |
| 2022-06-24 | $1.39 | $1.39 | 59,900 | — | — |
| 2022-06-23 | $1.39 | $1.39 | 9,900 | — | — |
| 2022-06-22 | $1.39 | $1.39 | 19,300 | — | — |
| 2022-06-21 | $1.41 | $1.41 | 24,500 | — | — |
| 2022-06-17 | $1.37 | $1.37 | 25,700 | — | — |
| 2022-06-16 | $1.29 | $1.29 | 37,100 | — | — |
| 2022-06-15 | $1.30 | $1.30 | 16,500 | — | — |
| 2022-06-14 | $1.28 | $1.28 | 15,600 | — | — |
| 2022-06-13 | $1.30 | $1.30 | 41,400 | — | — |
| 2022-06-10 | $1.41 | $1.41 | 31,400 | — | — |
| 2022-06-09 | $1.50 | $1.50 | 32,900 | — | — |
| 2022-06-08 | $1.50 | $1.50 | 15,700 | — | — |
| 2022-06-07 | $1.50 | $1.50 | 26,200 | — | — |
| 2022-06-06 | $1.50 | $1.50 | 21,800 | — | — |
| 2022-06-03 | $1.50 | $1.50 | 20,700 | — | — |
| 2022-06-02 | $1.52 | $1.52 | 11,100 | — | — |
| 2022-06-01 | $1.44 | $1.44 | 12,400 | — | — |
| 2022-05-31 | $1.45 | $1.45 | 11,900 | — | — |
| 2022-05-27 | $1.53 | $1.53 | 4,200 | — | — |
| 2022-05-26 | $1.52 | $1.52 | 36,700 | — | — |
| 2022-05-25 | $1.56 | $1.56 | 22,200 | — | — |
| 2022-05-24 | $1.60 | $1.60 | 31,400 | — | — |
| 2022-05-23 | $1.47 | $1.47 | 30,700 | — | — |
| 2022-05-20 | $1.44 | $1.44 | 46,100 | — | — |
| 2022-05-19 | $1.39 | $1.39 | 23,400 | — | — |
| 2022-05-18 | $1.43 | $1.43 | 34,900 | — | — |
| 2022-05-17 | $1.35 | $1.35 | 12,700 | — | — |
| 2022-05-16 | $1.34 | $1.34 | 19,200 | — | — |
| 2022-05-13 | $1.35 | $1.35 | 59,000 | — | — |
| 2022-05-12 | $1.38 | $1.38 | 41,800 | — | — |
| 2022-05-11 | $1.31 | $1.31 | 69,500 | — | — |
| 2022-05-10 | $1.50 | $1.50 | 69,300 | — | — |
| 2022-05-09 | $1.50 | $1.50 | 75,500 | — | — |
| 2022-05-06 | $1.67 | $1.67 | 64,700 | — | — |
| 2022-05-05 | $1.60 | $1.60 | 334,200 | — | — |
| 2022-05-04 | $1.58 | $1.58 | 36,400 | — | — |
| 2022-05-03 | $1.55 | $1.55 | 78,500 | — | — |
| 2022-05-02 | $1.58 | $1.58 | 315,100 | — | — |
| 2022-04-29 | $1.37 | $1.37 | 78,600 | — | — |
| 2022-04-28 | $1.41 | $1.41 | 496,900 | — | — |
| 2022-04-27 | $1.29 | $1.29 | 82,700 | — | — |
| 2022-04-26 | $1.24 | $1.24 | 99,300 | — | — |
| 2022-04-25 | $1.41 | $1.41 | 89,900 | — | — |
| 2022-04-22 | $1.47 | $1.47 | 286,700 | — | — |
| 2022-04-21 | $1.67 | $1.67 | 254,800 | — | — |
| 2022-04-20 | $1.77 | $1.77 | 6,043,000 | — | — |
| 2022-04-19 | $1.64 | $1.64 | 32,900 | — | — |
| 2022-04-18 | $1.59 | $1.59 | 36,900 | — | — |
| 2022-04-14 | $1.61 | $1.61 | 14,700 | — | — |
| 2022-04-13 | $1.72 | $1.72 | 18,100 | — | — |
| 2022-04-12 | $1.67 | $1.67 | 33,900 | — | — |
| 2022-04-11 | $1.70 | $1.70 | 47,000 | — | — |
| 2022-04-08 | $1.80 | $1.80 | 24,600 | — | — |
| 2022-04-07 | $1.85 | $1.85 | 15,200 | — | — |
| 2022-04-06 | $1.82 | $1.82 | 22,400 | — | — |
| 2022-04-05 | $1.81 | $1.81 | 46,600 | — | — |
| 2022-04-04 | $1.96 | $1.96 | 177,100 | — | — |
| 2022-04-01 | $1.82 | $1.82 | 26,900 | — | — |
| 2022-03-31 | $1.84 | $1.84 | 15,100 | — | — |
| 2022-03-30 | $1.84 | $1.84 | 11,900 | — | — |
| 2022-03-29 | $1.85 | $1.85 | 27,300 | — | — |
| 2022-03-28 | $1.91 | $1.91 | 30,200 | — | — |
| 2022-03-25 | $1.92 | $1.92 | 68,300 | — | — |
| 2022-03-24 | $1.97 | $1.97 | 41,200 | — | — |
| 2022-03-23 | $1.97 | $1.97 | 71,500 | — | — |
| 2022-03-22 | $1.91 | $1.91 | 66,500 | — | — |
| 2022-03-21 | $1.93 | $1.93 | 47,700 | — | — |
| 2022-03-18 | $1.90 | $1.90 | 34,200 | — | — |
| 2022-03-17 | $1.78 | $1.78 | 34,800 | — | — |
| 2022-03-16 | $1.69 | $1.69 | 26,900 | — | — |
| 2022-03-15 | $1.67 | $1.67 | 20,600 | — | — |
| 2022-03-14 | $1.70 | $1.70 | 41,700 | — | — |
| 2022-03-11 | $1.74 | $1.74 | 9,300 | — | — |
| 2022-03-10 | $1.71 | $1.71 | 19,600 | — | — |
| 2022-03-09 | $1.67 | $1.67 | 24,500 | — | — |
| 2022-03-08 | $1.59 | $1.59 | 50,400 | — | — |
| 2022-03-07 | $1.61 | $1.61 | 22,500 | — | — |
| 2022-03-04 | $1.66 | $1.66 | 37,600 | — | — |
| 2022-03-03 | $1.68 | $1.68 | 62,900 | — | — |
| 2022-03-02 | $1.81 | $1.81 | 98,900 | — | — |
| 2022-03-01 | $1.78 | $1.78 | 25,600 | — | — |
| 2022-02-28 | $1.75 | $1.75 | 33,800 | — | — |
| 2022-02-25 | $1.79 | $1.79 | 27,000 | — | — |
| 2022-02-24 | $1.65 | $1.65 | 54,400 | — | — |
| 2022-02-23 | $1.63 | $1.63 | 52,800 | — | — |
| 2022-02-22 | $1.66 | $1.66 | 72,900 | — | — |
| 2022-02-18 | $1.62 | $1.62 | 62,100 | — | — |
| 2022-02-17 | $1.67 | $1.67 | 67,100 | — | — |
| 2022-02-16 | $1.73 | $1.73 | 28,700 | — | — |
| 2022-02-15 | $1.76 | $1.76 | 67,500 | — | — |
| 2022-02-14 | $1.71 | $1.71 | 69,500 | — | — |
| 2022-02-11 | $1.76 | $1.76 | 150,500 | — | — |
| 2022-02-10 | $1.93 | $1.93 | 66,000 | — | — |
| 2022-02-09 | $2.02 | $2.02 | 53,500 | — | — |
| 2022-02-08 | $1.98 | $1.98 | 55,000 | — | — |
| 2022-02-07 | $1.95 | $1.95 | 36,000 | — | — |
| 2022-02-04 | $2.07 | $2.07 | 86,800 | — | — |
| 2022-02-03 | $2.10 | $2.10 | 196,400 | — | — |
| 2022-02-02 | $2.05 | $2.05 | 184,400 | — | — |
| 2022-02-01 | $2.18 | $2.18 | 30,900 | — | — |
| 2022-01-31 | $2.17 | $2.17 | 114,400 | — | — |
| 2022-01-28 | $1.95 | $1.95 | 228,900 | — | — |
| 2022-01-27 | $2.04 | $2.04 | 137,400 | — | — |
| 2022-01-26 | $2.17 | $2.17 | 136,600 | — | — |
| 2022-01-25 | $2.41 | $2.41 | 98,200 | — | — |
| 2022-01-24 | $2.45 | $2.45 | 436,700 | — | — |
| 2022-01-21 | $2.61 | $2.61 | 288,800 | — | — |
| 2022-01-20 | $2.86 | $2.86 | 108,800 | — | — |
| 2022-01-19 | $3.00 | $3.00 | 295,700 | — | — |
| 2022-01-18 | $3.04 | $3.04 | 362,900 | — | — |
| 2022-01-14 | $3.21 | $3.21 | 120,700 | — | — |
| 2022-01-13 | $3.22 | $3.22 | 223,600 | — | — |
| 2022-01-12 | $3.36 | $3.36 | 224,900 | — | — |
| 2022-01-11 | $3.37 | $3.37 | 411,700 | — | — |
| 2022-01-10 | $3.32 | $3.32 | 260,100 | — | — |
| 2022-01-07 | $3.49 | $3.49 | 708,300 | — | — |
| 2022-01-06 | $3.21 | $3.21 | 160,900 | — | — |
| 2022-01-05 | $3.35 | $3.35 | 532,100 | — | — |
| 2022-01-04 | $3.64 | $3.64 | 2,230,000 | — | — |
| 2022-01-03 | $3.67 | $3.67 | 1,036,800 | — | — |