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
- 2021-09-23 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 | $4.31 | $4.31 | 115,600 | — | — |
| 2022-12-29 | $4.13 | $4.13 | 235,200 | — | — |
| 2022-12-28 | $4.40 | $4.40 | 363,400 | — | — |
| 2022-12-27 | $3.93 | $3.93 | 133,600 | — | — |
| 2022-12-23 | $4.09 | $4.09 | 42,200 | — | — |
| 2022-12-22 | $4.00 | $4.00 | 113,600 | — | — |
| 2022-12-21 | $4.11 | $4.11 | 134,800 | — | — |
| 2022-12-20 | $3.98 | $3.98 | 145,100 | — | — |
| 2022-12-19 | $4.07 | $4.07 | 126,700 | — | — |
| 2022-12-16 | $4.27 | $4.27 | 152,400 | — | — |
| 2022-12-15 | $4.56 | $4.56 | 135,000 | — | — |
| 2022-12-14 | $4.55 | $4.55 | 119,400 | — | — |
| 2022-12-13 | $4.66 | $4.66 | 117,400 | — | — |
| 2022-12-12 | $4.67 | $4.67 | 126,400 | — | — |
| 2022-12-09 | $4.82 | $4.82 | 121,000 | — | — |
| 2022-12-08 | $4.73 | $4.73 | 97,500 | — | — |
| 2022-12-07 | $4.61 | $4.61 | 137,400 | — | — |
| 2022-12-06 | $4.63 | $4.63 | 183,400 | — | — |
| 2022-12-05 | $4.92 | $4.92 | 118,600 | — | — |
| 2022-12-02 | $5.13 | $5.13 | 77,400 | — | — |
| 2022-12-01 | $5.10 | $5.10 | 88,800 | — | — |
| 2022-11-30 | $5.28 | $5.28 | 127,700 | — | — |
| 2022-11-29 | $5.09 | $5.09 | 126,200 | — | — |
| 2022-11-28 | $4.94 | $4.94 | 133,100 | — | — |
| 2022-11-25 | $5.03 | $5.03 | 72,900 | — | — |
| 2022-11-23 | $5.00 | $5.00 | 119,300 | — | — |
| 2022-11-22 | $5.22 | $5.22 | 121,100 | — | — |
| 2022-11-21 | $5.09 | $5.09 | 165,400 | — | — |
| 2022-11-18 | $5.19 | $5.19 | 479,000 | — | — |
| 2022-11-17 | $5.65 | $5.65 | 220,900 | — | — |
| 2022-11-16 | $6.00 | $6.00 | 190,600 | — | — |
| 2022-11-15 | $6.31 | $6.31 | 265,400 | — | — |
| 2022-11-14 | $6.44 | $6.44 | 392,000 | — | — |
| 2022-11-11 | $5.98 | $5.98 | 1,108,000 | — | — |
| 2022-11-10 | $8.04 | $8.04 | 204,700 | — | — |
| 2022-11-09 | $7.51 | $7.51 | 83,600 | — | — |
| 2022-11-08 | $7.69 | $7.69 | 47,000 | — | — |
| 2022-11-07 | $7.56 | $7.56 | 66,900 | — | — |
| 2022-11-04 | $7.48 | $7.48 | 72,200 | — | — |
| 2022-11-03 | $7.70 | $7.70 | 52,000 | — | — |
| 2022-11-02 | $7.47 | $7.46 | 80,200 | — | — |
| 2022-11-01 | $7.80 | $7.80 | 103,100 | — | — |
| 2022-10-31 | $8.01 | $8.01 | 63,600 | — | — |
| 2022-10-28 | $8.29 | $8.29 | 141,300 | — | — |
| 2022-10-27 | $8.15 | $8.15 | 175,200 | — | — |
| 2022-10-26 | $8.51 | $8.51 | 210,800 | — | — |
| 2022-10-25 | $8.82 | $8.82 | 228,900 | — | — |
| 2022-10-24 | $9.07 | $9.07 | 292,500 | — | — |
| 2022-10-21 | $8.58 | $8.58 | 186,600 | — | — |
| 2022-10-20 | $8.08 | $8.08 | 159,200 | — | — |
| 2022-10-19 | $7.79 | $7.79 | 208,400 | — | — |
| 2022-10-18 | $8.28 | $8.28 | 307,800 | — | — |
| 2022-10-17 | $7.89 | $7.89 | 564,000 | — | — |
| 2022-10-14 | $6.72 | $6.72 | 1,415,000 | — | — |
| 2022-10-13 | $5.81 | $5.81 | 69,500 | — | — |
| 2022-10-12 | $5.79 | $5.79 | 29,600 | — | — |
| 2022-10-11 | $5.76 | $5.76 | 52,200 | — | — |
| 2022-10-10 | $5.54 | $5.54 | 88,200 | — | — |
| 2022-10-07 | $5.76 | $5.76 | 38,900 | — | — |
| 2022-10-06 | $5.93 | $5.93 | 22,900 | — | — |
| 2022-10-05 | $6.15 | $6.15 | 19,300 | — | — |
| 2022-10-04 | $6.21 | $6.21 | 49,100 | — | — |
| 2022-10-03 | $5.96 | $5.96 | 30,100 | — | — |
| 2022-09-30 | $5.73 | $5.73 | 64,600 | — | — |
| 2022-09-29 | $5.68 | $5.68 | 44,400 | — | — |
| 2022-09-28 | $6.12 | $6.12 | 33,300 | — | — |
| 2022-09-27 | $6.09 | $6.09 | 40,900 | — | — |
| 2022-09-26 | $5.94 | $5.94 | 61,900 | — | — |
| 2022-09-23 | $6.20 | $6.20 | 126,300 | — | — |
| 2022-09-22 | $6.51 | $6.51 | 68,500 | — | — |
| 2022-09-21 | $6.82 | $6.82 | 60,600 | — | — |
| 2022-09-20 | $6.73 | $6.73 | 79,800 | — | — |
| 2022-09-19 | $6.77 | $6.77 | 93,400 | — | — |
| 2022-09-16 | $6.86 | $6.86 | 73,600 | — | — |
| 2022-09-15 | $6.83 | $6.83 | 42,800 | — | — |
| 2022-09-14 | $6.77 | $6.77 | 43,900 | — | — |
| 2022-09-13 | $6.89 | $6.89 | 69,200 | — | — |
| 2022-09-12 | $7.32 | $7.32 | 87,200 | — | — |
| 2022-09-09 | $7.13 | $7.13 | 67,900 | — | — |
| 2022-09-08 | $6.86 | $6.86 | 38,100 | — | — |
| 2022-09-07 | $7.00 | $7.00 | 60,500 | — | — |
| 2022-09-06 | $6.83 | $6.83 | 54,500 | — | — |
| 2022-09-02 | $6.92 | $6.92 | 53,500 | — | — |
| 2022-09-01 | $7.19 | $7.19 | 155,700 | — | — |
| 2022-08-31 | $7.40 | $7.40 | 77,200 | — | — |
| 2022-08-30 | $7.92 | $7.92 | 139,400 | — | — |
| 2022-08-29 | $7.66 | $7.66 | 44,900 | — | — |
| 2022-08-26 | $7.71 | $7.71 | 96,900 | — | — |
| 2022-08-25 | $8.21 | $8.21 | 84,300 | — | — |
| 2022-08-24 | $7.90 | $7.90 | 57,500 | — | — |
| 2022-08-23 | $7.54 | $7.54 | 93,100 | — | — |
| 2022-08-22 | $7.91 | $7.91 | 120,800 | — | — |
| 2022-08-19 | $7.94 | $7.94 | 204,800 | — | — |
| 2022-08-18 | $8.00 | $8.00 | 167,200 | — | — |
| 2022-08-17 | $8.10 | $8.10 | 154,400 | — | — |
| 2022-08-16 | $8.35 | $8.35 | 197,100 | — | — |
| 2022-08-15 | $8.12 | $8.12 | 205,600 | — | — |
| 2022-08-12 | $8.21 | $8.21 | 792,700 | — | — |
| 2022-08-11 | $6.45 | $6.45 | 205,900 | — | — |
| 2022-08-10 | $6.63 | $6.63 | 123,600 | — | — |
| 2022-08-09 | $6.00 | $6.00 | 159,500 | — | — |
| 2022-08-08 | $7.18 | $7.18 | 111,000 | — | — |
| 2022-08-05 | $6.67 | $6.67 | 98,400 | — | — |
| 2022-08-04 | $6.68 | $6.68 | 62,600 | — | — |
| 2022-08-03 | $6.59 | $6.59 | 76,400 | — | — |
| 2022-08-02 | $6.40 | $6.40 | 85,500 | — | — |
| 2022-08-01 | $6.50 | $6.50 | 114,200 | — | — |
| 2022-07-29 | $6.26 | $6.26 | 210,400 | — | — |
| 2022-07-28 | $5.80 | $5.80 | 89,900 | — | — |
| 2022-07-27 | $5.51 | $5.51 | 75,700 | — | — |
| 2022-07-26 | $5.21 | $5.21 | 123,700 | — | — |
| 2022-07-25 | $5.96 | $5.96 | 74,400 | — | — |
| 2022-07-22 | $5.98 | $5.98 | 156,400 | — | — |
| 2022-07-21 | $6.21 | $6.21 | 196,900 | — | — |
| 2022-07-20 | $6.36 | $6.36 | 322,300 | — | — |
| 2022-07-19 | $5.63 | $5.63 | 124,500 | — | — |
| 2022-07-18 | $5.26 | $5.26 | 191,100 | — | — |
| 2022-07-15 | $4.94 | $4.94 | 138,500 | — | — |
| 2022-07-14 | $4.75 | $4.75 | 62,900 | — | — |
| 2022-07-13 | $4.61 | $4.61 | 50,500 | — | — |
| 2022-07-12 | $4.60 | $4.60 | 99,600 | — | — |
| 2022-07-11 | $4.59 | $4.59 | 881,700 | — | — |
| 2022-07-08 | $4.41 | $4.41 | 106,400 | — | — |
| 2022-07-07 | $4.53 | $4.53 | 126,300 | — | — |
| 2022-07-06 | $4.35 | $4.35 | 137,700 | — | — |
| 2022-07-05 | $4.53 | $4.53 | 170,600 | — | — |
| 2022-07-01 | $4.52 | $4.52 | 162,600 | — | — |
| 2022-06-30 | $4.75 | $4.75 | 186,400 | — | — |
| 2022-06-29 | $4.86 | $4.86 | 131,100 | — | — |
| 2022-06-28 | $4.94 | $4.94 | 105,300 | — | — |
| 2022-06-27 | $5.05 | $5.05 | 100,400 | — | — |
| 2022-06-24 | $5.24 | $5.24 | 199,400 | — | — |
| 2022-06-23 | $4.75 | $4.75 | 208,100 | — | — |
| 2022-06-22 | $4.46 | $4.46 | 275,900 | — | — |
| 2022-06-21 | $4.65 | $4.65 | 271,700 | — | — |
| 2022-06-17 | $4.70 | $4.70 | 251,100 | — | — |
| 2022-06-16 | $4.52 | $4.52 | 274,000 | — | — |
| 2022-06-15 | $5.11 | $5.11 | 238,300 | — | — |
| 2022-06-14 | $4.88 | $4.88 | 146,700 | — | — |
| 2022-06-13 | $4.72 | $4.72 | 183,200 | — | — |
| 2022-06-10 | $5.01 | $5.01 | 200,200 | — | — |
| 2022-06-09 | $5.14 | $5.14 | 218,400 | — | — |
| 2022-06-08 | $5.41 | $5.41 | 197,800 | — | — |
| 2022-06-07 | $5.05 | $5.05 | 157,800 | — | — |
| 2022-06-06 | $5.00 | $5.00 | 296,000 | — | — |
| 2022-06-03 | $4.80 | $4.80 | 327,400 | — | — |
| 2022-06-02 | $4.77 | $4.77 | 339,200 | — | — |
| 2022-06-01 | $4.54 | $4.54 | 312,200 | — | — |
| 2022-05-31 | $4.55 | $4.55 | 332,600 | — | — |
| 2022-05-27 | $4.50 | $4.50 | 226,700 | — | — |
| 2022-05-26 | $4.46 | $4.46 | 631,500 | — | — |
| 2022-05-25 | $4.22 | $4.22 | 326,900 | — | — |
| 2022-05-24 | $3.94 | $3.94 | 317,000 | — | — |
| 2022-05-23 | $4.03 | $4.03 | 398,800 | — | — |
| 2022-05-20 | $3.95 | $3.95 | 616,500 | — | — |
| 2022-05-19 | $4.12 | $4.12 | 586,600 | — | — |
| 2022-05-18 | $3.82 | $3.82 | 696,000 | — | — |
| 2022-05-17 | $3.97 | $3.97 | 903,400 | — | — |
| 2022-05-16 | $4.02 | $4.02 | 1,561,000 | — | — |
| 2022-05-13 | $4.48 | $4.48 | 2,286,700 | — | — |
| 2022-05-12 | $6.75 | $6.75 | 154,900 | — | — |
| 2022-05-11 | $6.46 | $6.46 | 120,100 | — | — |
| 2022-05-10 | $6.83 | $6.83 | 295,900 | — | — |
| 2022-05-09 | $7.20 | $7.20 | 61,300 | — | — |
| 2022-05-06 | $7.64 | $7.64 | 81,800 | — | — |
| 2022-05-05 | $7.97 | $7.97 | 65,300 | — | — |
| 2022-05-04 | $8.31 | $8.31 | 101,800 | — | — |
| 2022-05-03 | $7.78 | $7.78 | 83,600 | — | — |
| 2022-05-02 | $7.94 | $7.94 | 193,500 | — | — |
| 2022-04-29 | $7.70 | $7.70 | 152,700 | — | — |
| 2022-04-28 | $8.35 | $8.35 | 209,200 | — | — |
| 2022-04-27 | $7.08 | $7.08 | 223,500 | — | — |
| 2022-04-26 | $7.85 | $7.85 | 75,700 | — | — |
| 2022-04-25 | $8.15 | $8.15 | 54,200 | — | — |
| 2022-04-22 | $7.89 | $7.89 | 59,700 | — | — |
| 2022-04-21 | $8.34 | $8.34 | 89,000 | — | — |
| 2022-04-20 | $8.41 | $8.41 | 134,200 | — | — |
| 2022-04-19 | $8.44 | $8.44 | 142,400 | — | — |
| 2022-04-18 | $8.29 | $8.29 | 143,500 | — | — |
| 2022-04-14 | $8.35 | $8.35 | 74,900 | — | — |
| 2022-04-13 | $8.77 | $8.77 | 46,800 | — | — |
| 2022-04-12 | $8.66 | $8.66 | 171,400 | — | — |
| 2022-04-11 | $8.75 | $8.75 | 131,000 | — | — |
| 2022-04-08 | $8.92 | $8.92 | 80,100 | — | — |
| 2022-04-07 | $8.70 | $8.70 | 143,000 | — | — |
| 2022-04-06 | $9.05 | $9.05 | 117,500 | — | — |
| 2022-04-05 | $9.32 | $9.32 | 155,400 | — | — |
| 2022-04-04 | $9.68 | $9.68 | 129,700 | — | — |
| 2022-04-01 | $9.13 | $9.13 | 284,600 | — | — |
| 2022-03-31 | $10.29 | $10.29 | 245,800 | — | — |
| 2022-03-30 | $10.34 | $10.34 | 90,400 | — | — |
| 2022-03-29 | $10.52 | $10.52 | 139,000 | — | — |
| 2022-03-28 | $9.72 | $9.72 | 109,700 | — | — |
| 2022-03-25 | $10.06 | $10.06 | 91,100 | — | — |
| 2022-03-24 | $10.26 | $10.26 | 145,000 | — | — |
| 2022-03-23 | $9.99 | $9.99 | 174,700 | — | — |
| 2022-03-22 | $10.56 | $10.56 | 353,500 | — | — |
| 2022-03-21 | $10.30 | $10.30 | 254,700 | — | — |
| 2022-03-18 | $10.46 | $10.46 | 351,400 | — | — |
| 2022-03-17 | $10.08 | $10.08 | 850,700 | — | — |
| 2022-03-16 | $9.81 | $9.81 | 865,500 | — | — |
| 2022-03-15 | $8.16 | $8.16 | 332,100 | — | — |
| 2022-03-14 | $7.78 | $7.78 | 301,700 | — | — |
| 2022-03-11 | $7.71 | $7.71 | 215,200 | — | — |
| 2022-03-10 | $7.81 | $7.81 | 104,600 | — | — |
| 2022-03-09 | $7.78 | $7.78 | 203,300 | — | — |
| 2022-03-08 | $7.42 | $7.42 | 234,700 | — | — |
| 2022-03-07 | $7.34 | $7.34 | 217,100 | — | — |
| 2022-03-04 | $8.00 | $8.00 | 299,500 | — | — |
| 2022-03-03 | $8.49 | $8.49 | 429,100 | — | — |
| 2022-03-02 | $9.23 | $9.23 | 224,000 | — | — |
| 2022-03-01 | $8.76 | $8.76 | 266,800 | — | — |
| 2022-02-28 | $9.10 | $9.10 | 205,400 | — | — |
| 2022-02-25 | $9.33 | $9.33 | 294,000 | — | — |
| 2022-02-24 | $9.55 | $9.55 | 366,000 | — | — |
| 2022-02-23 | $9.43 | $9.43 | 181,400 | — | — |
| 2022-02-22 | $9.69 | $9.69 | 538,400 | — | — |
| 2022-02-18 | $11.46 | $11.46 | 206,200 | — | — |
| 2022-02-17 | $11.66 | $11.66 | 179,500 | — | — |
| 2022-02-16 | $11.93 | $11.93 | 195,900 | — | — |
| 2022-02-15 | $12.12 | $12.12 | 112,400 | — | — |
| 2022-02-14 | $11.73 | $11.73 | 153,000 | — | — |
| 2022-02-11 | $12.11 | $12.11 | 225,100 | — | — |
| 2022-02-10 | $12.44 | $12.44 | 198,200 | — | — |
| 2022-02-09 | $12.47 | $12.47 | 116,900 | — | — |
| 2022-02-08 | $12.44 | $12.44 | 121,600 | — | — |
| 2022-02-07 | $12.44 | $12.44 | 178,800 | — | — |
| 2022-02-04 | $11.97 | $11.97 | 133,700 | — | — |
| 2022-02-03 | $11.36 | $11.36 | 149,500 | — | — |
| 2022-02-02 | $11.84 | $11.84 | 195,900 | — | — |
| 2022-02-01 | $12.77 | $12.77 | 266,100 | — | — |
| 2022-01-31 | $13.24 | $13.24 | 305,200 | — | — |
| 2022-01-28 | $12.41 | $12.41 | 368,800 | — | — |
| 2022-01-27 | $11.68 | $11.68 | 535,600 | — | — |
| 2022-01-26 | $11.45 | $11.45 | 367,900 | — | — |
| 2022-01-25 | $10.87 | $10.87 | 236,900 | — | — |
| 2022-01-24 | $10.82 | $10.82 | 761,300 | — | — |
| 2022-01-21 | $10.65 | $10.65 | 501,200 | — | — |
| 2022-01-20 | $12.02 | $12.02 | 790,300 | — | — |
| 2022-01-19 | $11.36 | $11.36 | 807,200 | — | — |
| 2022-01-18 | $11.41 | $11.41 | 1,200,200 | — | — |
| 2022-01-14 | $12.42 | $12.42 | 1,296,400 | — | — |
| 2022-01-13 | $13.93 | $13.93 | 504,300 | — | — |
| 2022-01-12 | $14.71 | $14.71 | 527,200 | — | — |
| 2022-01-11 | $16.72 | $16.72 | 270,500 | — | — |
| 2022-01-10 | $17.38 | $17.38 | 429,100 | — | — |
| 2022-01-07 | $17.83 | $17.83 | 182,300 | — | — |
| 2022-01-06 | $16.59 | $16.59 | 110,200 | — | — |
| 2022-01-05 | $16.77 | $16.77 | 208,800 | — | — |
| 2022-01-04 | $18.49 | $18.49 | 297,100 | — | — |
| 2022-01-03 | $18.23 | $18.23 | 198,600 | — | — |