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
- 2021-07-01 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 | $3.03 | $3.03 | 75,200 | — | — |
| 2022-12-29 | $2.85 | $2.85 | 53,400 | — | — |
| 2022-12-28 | $2.65 | $2.65 | 126,600 | — | — |
| 2022-12-27 | $2.72 | $2.72 | 153,400 | — | — |
| 2022-12-23 | $3.02 | $3.02 | 95,900 | — | — |
| 2022-12-22 | $3.28 | $3.28 | 137,100 | — | — |
| 2022-12-21 | $3.56 | $3.56 | 39,900 | — | — |
| 2022-12-20 | $3.67 | $3.67 | 52,600 | — | — |
| 2022-12-19 | $3.54 | $3.54 | 77,800 | — | — |
| 2022-12-16 | $3.57 | $3.57 | 127,800 | — | — |
| 2022-12-15 | $3.98 | $3.98 | 64,100 | — | — |
| 2022-12-14 | $3.75 | $3.75 | 127,200 | — | — |
| 2022-12-13 | $3.97 | $3.97 | 31,000 | — | — |
| 2022-12-12 | $3.98 | $3.98 | 43,400 | — | — |
| 2022-12-09 | $4.27 | $4.27 | 18,900 | — | — |
| 2022-12-08 | $4.35 | $4.35 | 23,600 | — | — |
| 2022-12-07 | $4.17 | $4.17 | 29,700 | — | — |
| 2022-12-06 | $4.35 | $4.35 | 21,400 | — | — |
| 2022-12-05 | $4.48 | $4.48 | 41,400 | — | — |
| 2022-12-02 | $4.72 | $4.72 | 34,900 | — | — |
| 2022-12-01 | $4.87 | $4.87 | 36,100 | — | — |
| 2022-11-30 | $4.60 | $4.60 | 37,200 | — | — |
| 2022-11-29 | $4.54 | $4.54 | 37,600 | — | — |
| 2022-11-28 | $4.40 | $4.40 | 53,300 | — | — |
| 2022-11-25 | $4.53 | $4.53 | 7,300 | — | — |
| 2022-11-23 | $4.43 | $4.43 | 21,700 | — | — |
| 2022-11-22 | $4.36 | $4.36 | 28,700 | — | — |
| 2022-11-21 | $4.46 | $4.46 | 24,700 | — | — |
| 2022-11-18 | $4.35 | $4.35 | 23,500 | — | — |
| 2022-11-17 | $4.36 | $4.36 | 27,300 | — | — |
| 2022-11-16 | $4.46 | $4.46 | 46,700 | — | — |
| 2022-11-15 | $4.57 | $4.57 | 88,400 | — | — |
| 2022-11-14 | $4.80 | $4.80 | 54,800 | — | — |
| 2022-11-11 | $4.61 | $4.61 | 49,900 | — | — |
| 2022-11-10 | $4.51 | $4.51 | 50,200 | — | — |
| 2022-11-09 | $4.55 | $4.55 | 14,800 | — | — |
| 2022-11-08 | $4.70 | $4.70 | 50,500 | — | — |
| 2022-11-07 | $4.60 | $4.60 | 61,400 | — | — |
| 2022-11-04 | $4.17 | $4.17 | 27,200 | — | — |
| 2022-11-03 | $4.33 | $4.33 | 29,300 | — | — |
| 2022-11-02 | $4.35 | $4.35 | 44,600 | — | — |
| 2022-11-01 | $4.54 | $4.54 | 17,400 | — | — |
| 2022-10-31 | $4.59 | $4.59 | 18,800 | — | — |
| 2022-10-28 | $4.74 | $4.74 | 28,300 | — | — |
| 2022-10-27 | $4.96 | $4.96 | 39,700 | — | — |
| 2022-10-26 | $4.76 | $4.76 | 22,600 | — | — |
| 2022-10-25 | $4.76 | $4.76 | 48,200 | — | — |
| 2022-10-24 | $4.84 | $4.84 | 43,100 | — | — |
| 2022-10-21 | $4.95 | $4.95 | 41,600 | — | — |
| 2022-10-20 | $4.56 | $4.56 | 44,800 | — | — |
| 2022-10-19 | $4.41 | $4.41 | 36,300 | — | — |
| 2022-10-18 | $4.39 | $4.39 | 27,700 | — | — |
| 2022-10-17 | $4.20 | $4.20 | 58,900 | — | — |
| 2022-10-14 | $4.43 | $4.43 | 22,400 | — | — |
| 2022-10-13 | $4.49 | $4.49 | 64,300 | — | — |
| 2022-10-12 | $4.37 | $4.37 | 58,400 | — | — |
| 2022-10-11 | $4.49 | $4.49 | 42,800 | — | — |
| 2022-10-10 | $4.61 | $4.61 | 154,400 | — | — |
| 2022-10-07 | $5.25 | $5.25 | 37,500 | — | — |
| 2022-10-06 | $5.43 | $5.43 | 21,100 | — | — |
| 2022-10-05 | $5.39 | $5.39 | 51,200 | — | — |
| 2022-10-04 | $5.46 | $5.46 | 57,600 | — | — |
| 2022-10-03 | $5.51 | $5.51 | 47,200 | — | — |
| 2022-09-30 | $5.29 | $5.29 | 34,500 | — | — |
| 2022-09-29 | $5.21 | $5.21 | 162,500 | — | — |
| 2022-09-28 | $6.10 | $6.10 | 194,200 | — | — |
| 2022-09-27 | $5.85 | $5.85 | 32,700 | — | — |
| 2022-09-26 | $5.74 | $5.74 | 40,500 | — | — |
| 2022-09-23 | $5.67 | $5.67 | 89,700 | — | — |
| 2022-09-22 | $5.76 | $5.76 | 92,900 | — | — |
| 2022-09-21 | $5.78 | $5.78 | 56,300 | — | — |
| 2022-09-20 | $5.92 | $5.92 | 173,300 | — | — |
| 2022-09-19 | $6.00 | $6.00 | 191,900 | — | — |
| 2022-09-16 | $5.94 | $5.94 | 265,700 | — | — |
| 2022-09-15 | $6.14 | $6.14 | 184,000 | — | — |
| 2022-09-14 | $6.06 | $6.06 | 160,300 | — | — |
| 2022-09-13 | $5.88 | $5.88 | 80,300 | — | — |
| 2022-09-12 | $5.84 | $5.84 | 119,900 | — | — |
| 2022-09-09 | $5.93 | $5.93 | 125,400 | — | — |
| 2022-09-08 | $5.97 | $5.97 | 68,500 | — | — |
| 2022-09-07 | $5.94 | $5.94 | 129,700 | — | — |
| 2022-09-06 | $5.66 | $5.66 | 75,100 | — | — |
| 2022-09-02 | $5.44 | $5.44 | 61,000 | — | — |
| 2022-09-01 | $5.30 | $5.30 | 90,900 | — | — |
| 2022-08-31 | $5.53 | $5.53 | 47,900 | — | — |
| 2022-08-30 | $5.38 | $5.38 | 82,300 | — | — |
| 2022-08-29 | $5.71 | $5.71 | 26,400 | — | — |
| 2022-08-26 | $5.70 | $5.70 | 62,100 | — | — |
| 2022-08-25 | $5.90 | $5.90 | 39,200 | — | — |
| 2022-08-24 | $5.94 | $5.94 | 52,900 | — | — |
| 2022-08-23 | $5.78 | $5.78 | 74,900 | — | — |
| 2022-08-22 | $5.32 | $5.32 | 191,700 | — | — |
| 2022-08-19 | $5.72 | $5.72 | 183,300 | — | — |
| 2022-08-18 | $6.46 | $6.46 | 119,200 | — | — |
| 2022-08-17 | $6.25 | $6.25 | 145,800 | — | — |
| 2022-08-16 | $6.00 | $6.00 | 95,000 | — | — |
| 2022-08-15 | $6.16 | $6.16 | 167,500 | — | — |
| 2022-08-12 | $6.41 | $6.41 | 197,100 | — | — |
| 2022-08-11 | $6.18 | $6.18 | 81,500 | — | — |
| 2022-08-10 | $6.23 | $6.23 | 148,700 | — | — |
| 2022-08-09 | $5.78 | $5.78 | 67,100 | — | — |
| 2022-08-08 | $5.65 | $5.65 | 90,800 | — | — |
| 2022-08-05 | $5.77 | $5.77 | 179,000 | — | — |
| 2022-08-04 | $5.83 | $5.83 | 339,200 | — | — |
| 2022-08-03 | $5.46 | $5.46 | 229,600 | — | — |
| 2022-08-02 | $5.23 | $5.23 | 399,700 | — | — |
| 2022-08-01 | $4.58 | $4.58 | 49,300 | — | — |
| 2022-07-29 | $4.40 | $4.40 | 38,900 | — | — |
| 2022-07-28 | $4.64 | $4.64 | 56,000 | — | — |
| 2022-07-27 | $4.48 | $4.48 | 57,200 | — | — |
| 2022-07-26 | $4.20 | $4.20 | 27,400 | — | — |
| 2022-07-25 | $4.22 | $4.22 | 35,100 | — | — |
| 2022-07-22 | $4.25 | $4.25 | 75,100 | — | — |
| 2022-07-21 | $4.44 | $4.44 | 50,600 | — | — |
| 2022-07-20 | $4.57 | $4.57 | 110,200 | — | — |
| 2022-07-19 | $4.65 | $4.65 | 205,800 | — | — |
| 2022-07-18 | $4.47 | $4.47 | 100,500 | — | — |
| 2022-07-15 | $4.19 | $4.19 | 25,200 | — | — |
| 2022-07-14 | $4.10 | $4.10 | 20,500 | — | — |
| 2022-07-13 | $4.19 | $4.19 | 40,500 | — | — |
| 2022-07-12 | $4.08 | $4.08 | 35,900 | — | — |
| 2022-07-11 | $4.11 | $4.11 | 52,700 | — | — |
| 2022-07-08 | $4.50 | $4.50 | 67,300 | — | — |
| 2022-07-07 | $4.46 | $4.46 | 80,700 | — | — |
| 2022-07-06 | $4.09 | $4.09 | 43,500 | — | — |
| 2022-07-05 | $4.29 | $4.29 | 56,600 | — | — |
| 2022-07-01 | $4.08 | $4.08 | 84,000 | — | — |
| 2022-06-30 | $3.98 | $3.98 | 68,200 | — | — |
| 2022-06-29 | $3.91 | $3.91 | 50,100 | — | — |
| 2022-06-28 | $3.80 | $3.80 | 53,100 | — | — |
| 2022-06-27 | $4.11 | $4.11 | 45,700 | — | — |
| 2022-06-24 | $4.20 | $4.20 | 93,300 | — | — |
| 2022-06-23 | $4.10 | $4.10 | 119,200 | — | — |
| 2022-06-22 | $4.02 | $4.02 | 230,200 | — | — |
| 2022-06-21 | $3.76 | $3.76 | 69,800 | — | — |
| 2022-06-17 | $3.65 | $3.65 | 130,100 | — | — |
| 2022-06-16 | $3.34 | $3.34 | 137,900 | — | — |
| 2022-06-15 | $3.45 | $3.45 | 89,000 | — | — |
| 2022-06-14 | $3.46 | $3.46 | 142,100 | — | — |
| 2022-06-13 | $3.48 | $3.48 | 270,300 | — | — |
| 2022-06-10 | $3.87 | $3.87 | 210,800 | — | — |
| 2022-06-09 | $4.25 | $4.25 | 101,900 | — | — |
| 2022-06-08 | $4.35 | $4.35 | 103,900 | — | — |
| 2022-06-07 | $4.55 | $4.55 | 137,200 | — | — |
| 2022-06-06 | $4.43 | $4.43 | 103,300 | — | — |
| 2022-06-03 | $4.56 | $4.56 | 201,200 | — | — |
| 2022-06-02 | $4.74 | $4.74 | 345,000 | — | — |
| 2022-06-01 | $4.80 | $4.80 | 285,100 | — | — |
| 2022-05-31 | $4.03 | $4.03 | 43,600 | — | — |
| 2022-05-27 | $4.05 | $4.05 | 61,500 | — | — |
| 2022-05-26 | $3.93 | $3.93 | 51,500 | — | — |
| 2022-05-25 | $3.77 | $3.77 | 86,300 | — | — |
| 2022-05-24 | $3.53 | $3.53 | 72,100 | — | — |
| 2022-05-23 | $3.81 | $3.81 | 80,000 | — | — |
| 2022-05-20 | $3.85 | $3.85 | 88,800 | — | — |
| 2022-05-19 | $4.03 | $4.03 | 88,600 | — | — |
| 2022-05-18 | $3.97 | $3.97 | 111,000 | — | — |
| 2022-05-17 | $4.13 | $4.13 | 254,600 | — | — |
| 2022-05-16 | $3.50 | $3.50 | 86,800 | — | — |
| 2022-05-13 | $3.50 | $3.50 | 89,200 | — | — |
| 2022-05-12 | $3.28 | $3.28 | 116,900 | — | — |
| 2022-05-11 | $3.19 | $3.19 | 129,800 | — | — |
| 2022-05-10 | $3.31 | $3.31 | 115,500 | — | — |
| 2022-05-09 | $3.45 | $3.45 | 124,500 | — | — |
| 2022-05-06 | $3.90 | $3.90 | 71,700 | — | — |
| 2022-05-05 | $4.04 | $4.04 | 73,100 | — | — |
| 2022-05-04 | $4.32 | $4.32 | 149,300 | — | — |
| 2022-05-03 | $4.15 | $4.15 | 138,300 | — | — |
| 2022-05-02 | $4.31 | $4.31 | 144,900 | — | — |
| 2022-04-29 | $4.43 | $4.43 | 80,800 | — | — |
| 2022-04-28 | $4.75 | $4.75 | 224,500 | — | — |
| 2022-04-27 | $4.44 | $4.44 | 78,600 | — | — |
| 2022-04-26 | $4.46 | $4.46 | 200,200 | — | — |
| 2022-04-25 | $4.56 | $4.56 | 113,400 | — | — |
| 2022-04-22 | $4.97 | $4.97 | 157,600 | — | — |
| 2022-04-21 | $4.91 | $4.91 | 208,300 | — | — |
| 2022-04-20 | $5.25 | $5.25 | 78,100 | — | — |
| 2022-04-19 | $5.53 | $5.53 | 77,300 | — | — |
| 2022-04-18 | $5.19 | $5.19 | 127,200 | — | — |
| 2022-04-14 | $5.41 | $5.41 | 56,000 | — | — |
| 2022-04-13 | $5.55 | $5.55 | 139,700 | — | — |
| 2022-04-12 | $5.71 | $5.71 | 94,600 | — | — |
| 2022-04-11 | $5.67 | $5.67 | 86,200 | — | — |
| 2022-04-08 | $5.87 | $5.87 | 55,000 | — | — |
| 2022-04-07 | $6.15 | $6.15 | 89,600 | — | — |
| 2022-04-06 | $6.01 | $6.01 | 138,000 | — | — |
| 2022-04-05 | $6.28 | $6.28 | 82,500 | — | — |
| 2022-04-04 | $6.64 | $6.64 | 114,100 | — | — |
| 2022-04-01 | $6.24 | $6.24 | 74,800 | — | — |
| 2022-03-31 | $6.39 | $6.39 | 198,100 | — | — |
| 2022-03-30 | $6.57 | $6.57 | 136,400 | — | — |
| 2022-03-29 | $6.30 | $6.30 | 131,300 | — | — |
| 2022-03-28 | $6.14 | $6.14 | 80,100 | — | — |
| 2022-03-25 | $6.27 | $6.27 | 109,700 | — | — |
| 2022-03-24 | $6.59 | $6.59 | 181,600 | — | — |
| 2022-03-23 | $6.12 | $6.12 | 83,200 | — | — |
| 2022-03-22 | $6.08 | $6.08 | 182,100 | — | — |
| 2022-03-21 | $5.79 | $5.79 | 164,900 | — | — |
| 2022-03-18 | $6.11 | $6.11 | 318,400 | — | — |
| 2022-03-17 | $5.70 | $5.70 | 161,500 | — | — |
| 2022-03-16 | $5.50 | $5.50 | 250,600 | — | — |
| 2022-03-15 | $5.26 | $5.26 | 98,400 | — | — |
| 2022-03-14 | $5.04 | $5.04 | 168,700 | — | — |
| 2022-03-11 | $5.59 | $5.59 | 112,700 | — | — |
| 2022-03-10 | $5.84 | $5.84 | 147,500 | — | — |
| 2022-03-09 | $5.93 | $5.93 | 268,200 | — | — |
| 2022-03-08 | $5.71 | $5.71 | 529,000 | — | — |
| 2022-03-07 | $5.16 | $5.16 | 518,400 | — | — |
| 2022-03-04 | $5.74 | $5.74 | 398,100 | — | — |
| 2022-03-03 | $6.46 | $6.46 | 240,500 | — | — |
| 2022-03-02 | $6.88 | $6.88 | 526,000 | — | — |
| 2022-03-01 | $7.30 | $7.30 | 269,900 | — | — |
| 2022-02-28 | $8.06 | $8.06 | 42,800 | — | — |
| 2022-02-25 | $8.10 | $8.10 | 35,400 | — | — |
| 2022-02-24 | $8.25 | $8.25 | 191,200 | — | — |
| 2022-02-23 | $8.41 | $8.41 | 89,900 | — | — |
| 2022-02-22 | $8.73 | $8.73 | 134,300 | — | — |
| 2022-02-18 | $8.56 | $8.56 | 163,400 | — | — |
| 2022-02-17 | $9.04 | $9.04 | 123,900 | — | — |
| 2022-02-16 | $9.78 | $9.78 | 91,800 | — | — |
| 2022-02-15 | $10.05 | $10.05 | 242,400 | — | — |
| 2022-02-14 | $9.60 | $9.60 | 128,000 | — | — |
| 2022-02-11 | $10.05 | $10.05 | 113,800 | — | — |
| 2022-02-10 | $10.30 | $10.30 | 99,700 | — | — |
| 2022-02-09 | $10.46 | $10.46 | 103,200 | — | — |
| 2022-02-08 | $10.43 | $10.43 | 185,400 | — | — |
| 2022-02-07 | $10.41 | $10.41 | 634,400 | — | — |
| 2022-02-04 | $9.33 | $9.33 | 91,300 | — | — |
| 2022-02-03 | $8.88 | $8.88 | 98,800 | — | — |
| 2022-02-02 | $9.60 | $9.60 | 113,900 | — | — |
| 2022-02-01 | $9.75 | $9.75 | 155,500 | — | — |
| 2022-01-31 | $9.43 | $9.43 | 141,500 | — | — |
| 2022-01-28 | $8.65 | $8.65 | 105,500 | — | — |
| 2022-01-27 | $8.26 | $8.26 | 323,400 | — | — |
| 2022-01-26 | $8.62 | $8.62 | 147,600 | — | — |
| 2022-01-25 | $9.30 | $9.30 | 239,200 | — | — |
| 2022-01-24 | $10.35 | $10.35 | 651,800 | — | — |
| 2022-01-21 | $11.49 | $11.49 | 655,800 | — | — |
| 2022-01-20 | $11.02 | $11.02 | 532,900 | — | — |
| 2022-01-19 | $10.40 | $10.40 | 727,200 | — | — |
| 2022-01-18 | $9.23 | $9.23 | 245,300 | — | — |
| 2022-01-14 | $8.70 | $8.70 | 164,600 | — | — |
| 2022-01-13 | $7.79 | $7.79 | 296,000 | — | — |
| 2022-01-12 | $8.50 | $8.50 | 150,300 | — | — |
| 2022-01-11 | $8.72 | $8.72 | 223,600 | — | — |
| 2022-01-10 | $9.13 | $9.13 | 166,000 | — | — |
| 2022-01-07 | $9.20 | $9.20 | 66,600 | — | — |
| 2022-01-06 | $9.31 | $9.31 | 95,000 | — | — |
| 2022-01-05 | $9.42 | $9.42 | 204,600 | — | — |
| 2022-01-04 | $10.53 | $10.53 | 267,200 | — | — |
| 2022-01-03 | $10.69 | $10.69 | 197,300 | — | — |