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
- 2021-04-28 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 | $3.73 | $3.73 | 6,200 | — | — |
| 2022-12-29 | $3.75 | $3.75 | 21,200 | — | — |
| 2022-12-28 | $3.91 | $3.91 | 9,900 | — | — |
| 2022-12-27 | $3.87 | $3.87 | 8,000 | — | — |
| 2022-12-23 | $3.91 | $3.91 | 2,000 | — | — |
| 2022-12-22 | $3.95 | $3.95 | 2,800 | — | — |
| 2022-12-21 | $3.98 | $3.98 | 4,000 | — | — |
| 2022-12-20 | $4.01 | $4.01 | 4,200 | — | — |
| 2022-12-19 | $3.96 | $3.96 | 133,400 | — | — |
| 2022-12-16 | $3.81 | $3.81 | 75,700 | — | — |
| 2022-12-15 | $4.31 | $4.31 | 14,500 | — | — |
| 2022-12-14 | $4.37 | $4.37 | 7,000 | — | — |
| 2022-12-13 | $4.28 | $4.28 | 19,900 | — | — |
| 2022-12-12 | $4.25 | $4.25 | 40,600 | — | — |
| 2022-12-09 | $4.25 | $4.25 | 6,200 | — | — |
| 2022-12-08 | $4.23 | $4.23 | 6,600 | — | — |
| 2022-12-07 | $4.29 | $4.29 | 13,700 | — | — |
| 2022-12-06 | $4.26 | $4.26 | 3,500 | — | — |
| 2022-12-05 | $4.24 | $4.24 | 20,300 | — | — |
| 2022-12-02 | $4.18 | $4.18 | 43,200 | — | — |
| 2022-12-01 | $4.08 | $4.08 | 3,100 | — | — |
| 2022-11-30 | $3.99 | $3.99 | 17,700 | — | — |
| 2022-11-29 | $4.06 | $4.06 | 3,200 | — | — |
| 2022-11-28 | $4.14 | $4.14 | 58,300 | — | — |
| 2022-11-25 | $4.11 | $4.11 | 1,100 | — | — |
| 2022-11-23 | $4.13 | $4.13 | 27,800 | — | — |
| 2022-11-22 | $3.82 | $3.82 | 6,100 | — | — |
| 2022-11-21 | $3.82 | $3.82 | 12,800 | — | — |
| 2022-11-18 | $3.83 | $3.83 | 15,100 | — | — |
| 2022-11-17 | $3.95 | $3.95 | 3,100 | — | — |
| 2022-11-16 | $3.83 | $3.83 | 17,800 | — | — |
| 2022-11-15 | $3.97 | $3.97 | 6,400 | — | — |
| 2022-11-14 | $3.85 | $3.85 | 11,700 | — | — |
| 2022-11-11 | $4.04 | $4.04 | 15,000 | — | — |
| 2022-11-10 | $4.04 | $4.04 | 37,200 | — | — |
| 2022-11-09 | $4.03 | $4.03 | 24,800 | — | — |
| 2022-11-08 | $3.99 | $3.99 | 11,100 | — | — |
| 2022-11-07 | $3.94 | $3.94 | 119,900 | — | — |
| 2022-11-04 | $4.25 | $4.25 | 37,800 | — | — |
| 2022-11-03 | $4.30 | $4.30 | 10,600 | — | — |
| 2022-11-02 | $4.25 | $4.25 | 22,300 | — | — |
| 2022-11-01 | $4.33 | $4.33 | 12,900 | — | — |
| 2022-10-31 | $4.50 | $4.50 | 8,900 | — | — |
| 2022-10-28 | $4.41 | $4.41 | 16,900 | — | — |
| 2022-10-27 | $4.47 | $4.47 | 2,800 | — | — |
| 2022-10-26 | $4.34 | $4.34 | 5,800 | — | — |
| 2022-10-25 | $4.40 | $4.40 | 22,100 | — | — |
| 2022-10-24 | $4.42 | $4.42 | 3,900 | — | — |
| 2022-10-21 | $4.42 | $4.42 | 4,500 | — | — |
| 2022-10-20 | $4.54 | $4.54 | 15,600 | — | — |
| 2022-10-19 | $4.39 | $4.39 | 8,000 | — | — |
| 2022-10-18 | $4.41 | $4.41 | 22,700 | — | — |
| 2022-10-17 | $4.49 | $4.49 | 65,200 | — | — |
| 2022-10-14 | $4.60 | $4.60 | 61,000 | — | — |
| 2022-10-13 | $4.45 | $4.45 | 19,200 | — | — |
| 2022-10-12 | $4.39 | $4.39 | 9,800 | — | — |
| 2022-10-11 | $4.36 | $4.36 | 7,300 | — | — |
| 2022-10-10 | $4.36 | $4.36 | 13,000 | — | — |
| 2022-10-07 | $4.36 | $4.36 | 6,100 | — | — |
| 2022-10-06 | $4.45 | $4.45 | 94,200 | — | — |
| 2022-10-05 | $4.42 | $4.42 | 27,900 | — | — |
| 2022-10-04 | $4.49 | $4.49 | 58,700 | — | — |
| 2022-10-03 | $4.36 | $4.36 | 8,800 | — | — |
| 2022-09-30 | $4.28 | $4.28 | 50,900 | — | — |
| 2022-09-29 | $4.15 | $4.15 | 64,900 | — | — |
| 2022-09-28 | $4.13 | $4.13 | 5,200 | — | — |
| 2022-09-27 | $4.16 | $4.16 | 58,500 | — | — |
| 2022-09-26 | $4.21 | $4.21 | 83,300 | — | — |
| 2022-09-23 | $4.20 | $4.20 | 28,800 | — | — |
| 2022-09-22 | $3.92 | $3.92 | 34,800 | — | — |
| 2022-09-21 | $3.91 | $3.91 | 15,300 | — | — |
| 2022-09-20 | $3.97 | $3.97 | 43,400 | — | — |
| 2022-09-19 | $4.00 | $4.00 | 35,500 | — | — |
| 2022-09-16 | $4.00 | $4.00 | 20,600 | — | — |
| 2022-09-15 | $4.00 | $4.00 | 70,900 | — | — |
| 2022-09-14 | $4.03 | $4.03 | 50,900 | — | — |
| 2022-09-13 | $4.04 | $4.04 | 67,800 | — | — |
| 2022-09-12 | $4.00 | $4.00 | 88,200 | — | — |
| 2022-09-09 | $4.22 | $4.22 | 56,200 | — | — |
| 2022-09-08 | $4.38 | $4.38 | 11,900 | — | — |
| 2022-09-07 | $4.15 | $4.15 | 8,600 | — | — |
| 2022-09-06 | $4.20 | $4.20 | 64,500 | — | — |
| 2022-09-02 | $4.40 | $4.40 | 43,700 | — | — |
| 2022-09-01 | $4.41 | $4.41 | 290,600 | — | — |
| 2022-08-31 | $4.40 | $4.40 | 142,100 | — | — |
| 2022-08-30 | $4.40 | $4.40 | 26,400 | — | — |
| 2022-08-29 | $4.45 | $4.45 | 68,600 | — | — |
| 2022-08-26 | $3.85 | $3.85 | 110,700 | — | — |
| 2022-08-25 | $4.25 | $4.25 | 24,200 | — | — |
| 2022-08-24 | $4.15 | $4.15 | 1,100 | — | — |
| 2022-08-23 | $3.62 | $3.62 | 3,300 | — | — |
| 2022-08-22 | $3.48 | $3.48 | 23,000 | — | — |
| 2022-08-19 | $4.15 | $4.15 | 1,100 | — | — |
| 2022-08-18 | $4.21 | $4.21 | 6,500 | — | — |
| 2022-08-17 | $4.20 | $4.20 | 7,800 | — | — |
| 2022-08-16 | $4.40 | $4.40 | 4,100 | — | — |
| 2022-08-15 | $4.27 | $4.27 | 4,500 | — | — |
| 2022-08-12 | $4.35 | $4.35 | 7,600 | — | — |
| 2022-08-11 | $4.40 | $4.40 | 9,200 | — | — |
| 2022-08-10 | $4.45 | $4.45 | 71,800 | — | — |
| 2022-08-09 | $4.32 | $4.32 | 2,900 | — | — |
| 2022-08-08 | $4.35 | $4.35 | 5,000 | — | — |
| 2022-08-05 | $4.38 | $4.38 | 1,100 | — | — |
| 2022-08-04 | $4.19 | $4.19 | 33,700 | — | — |
| 2022-08-03 | $3.70 | $3.70 | 4,100 | — | — |
| 2022-08-02 | $3.68 | $3.68 | 4,800 | — | — |
| 2022-08-01 | $3.68 | $3.68 | 10,300 | — | — |
| 2022-07-29 | $3.60 | $3.60 | 7,300 | — | — |
| 2022-07-28 | $4.00 | $4.00 | 2,900 | — | — |
| 2022-07-27 | $4.15 | $4.15 | 5,300 | — | — |
| 2022-07-26 | $4.00 | $4.00 | 7,400 | — | — |
| 2022-07-25 | $4.04 | $4.04 | 9,500 | — | — |
| 2022-07-22 | $3.63 | $3.63 | 32,300 | — | — |
| 2022-07-21 | $3.90 | $3.90 | 35,900 | — | — |
| 2022-07-20 | $3.50 | $3.50 | 6,600 | — | — |
| 2022-07-19 | $3.81 | $3.81 | 206,600 | — | — |
| 2022-07-18 | $4.98 | $4.98 | 212,800 | — | — |
| 2022-07-15 | $4.63 | $4.63 | 5,000 | — | — |
| 2022-07-14 | $4.78 | $4.78 | 26,400 | — | — |
| 2022-07-13 | $4.76 | $4.76 | 61,500 | — | — |
| 2022-07-12 | $4.59 | $4.59 | 34,900 | — | — |
| 2022-07-11 | $4.33 | $4.33 | 31,100 | — | — |
| 2022-07-08 | $4.60 | $4.60 | 47,800 | — | — |
| 2022-07-07 | $4.17 | $4.17 | 45,600 | — | — |
| 2022-07-06 | $4.05 | $4.05 | 22,400 | — | — |
| 2022-07-05 | $4.11 | $4.11 | 38,700 | — | — |
| 2022-07-01 | $4.03 | $4.03 | 109,700 | — | — |
| 2022-06-30 | $3.77 | $3.77 | 81,500 | — | — |
| 2022-06-29 | $3.55 | $3.55 | 40,200 | — | — |
| 2022-06-28 | $3.53 | $3.53 | 275,200 | — | — |
| 2022-06-27 | $3.55 | $3.55 | 214,400 | — | — |
| 2022-06-24 | $3.42 | $3.42 | 157,200 | — | — |
| 2022-06-23 | $3.45 | $3.45 | 303,200 | — | — |
| 2022-06-22 | $3.57 | $3.57 | 163,700 | — | — |
| 2022-06-21 | $3.88 | $3.88 | 302,900 | — | — |
| 2022-06-17 | $4.44 | $4.44 | 168,300 | — | — |
| 2022-06-16 | $4.50 | $4.50 | 359,400 | — | — |
| 2022-06-15 | $4.57 | $4.57 | 380,100 | — | — |
| 2022-06-14 | $5.08 | $5.08 | 2,932,500 | — | — |
| 2022-06-13 | $3.80 | $3.80 | 145,300 | — | — |
| 2022-06-10 | $4.34 | $4.34 | 22,700 | — | — |
| 2022-06-09 | $4.46 | $4.46 | 27,300 | — | — |
| 2022-06-08 | $4.49 | $4.49 | 54,900 | — | — |
| 2022-06-07 | $4.54 | $4.54 | 111,700 | — | — |
| 2022-06-06 | $4.50 | $4.50 | 300,200 | — | — |
| 2022-06-03 | $5.88 | $5.88 | 2,039,200 | — | — |
| 2022-06-02 | $5.40 | $5.40 | 265,200 | — | — |
| 2022-06-01 | $5.49 | $5.49 | 178,600 | — | — |
| 2022-05-31 | $6.50 | $6.50 | 161,700 | — | — |
| 2022-05-27 | $6.31 | $6.31 | 319,900 | — | — |
| 2022-05-26 | $9.02 | $9.02 | 28,800 | — | — |
| 2022-05-25 | $9.92 | $9.92 | 954,000 | — | — |
| 2022-05-24 | $10.06 | $10.06 | 247,600 | — | — |
| 2022-05-23 | $9.89 | $9.89 | 245,200 | — | — |
| 2022-05-20 | $10.00 | $10.00 | 15,100 | — | — |
| 2022-05-19 | $9.78 | $9.78 | 20,800 | — | — |
| 2022-05-18 | $9.98 | $9.98 | 425,000 | — | — |
| 2022-05-17 | $9.97 | $9.97 | 288,400 | — | — |
| 2022-05-16 | $9.96 | $9.96 | 251,400 | — | — |
| 2022-05-13 | $9.96 | $9.96 | 52,300 | — | — |
| 2022-05-12 | $9.97 | $9.97 | 32,500 | — | — |
| 2022-05-11 | $9.97 | $9.97 | 252,100 | — | — |
| 2022-05-10 | $9.95 | $9.95 | 213,700 | — | — |
| 2022-05-09 | $9.96 | $9.96 | 290,500 | — | — |
| 2022-05-06 | $9.95 | $9.95 | 98,700 | — | — |
| 2022-05-05 | $9.96 | $9.96 | 374,400 | — | — |
| 2022-05-04 | $9.91 | $9.91 | 131,300 | — | — |
| 2022-05-03 | $9.91 | $9.91 | 72,800 | — | — |
| 2022-05-02 | $9.91 | $9.91 | 54,900 | — | — |
| 2022-04-29 | $9.92 | $9.92 | 33,300 | — | — |
| 2022-04-28 | $9.91 | $9.91 | 85,300 | — | — |
| 2022-04-27 | $9.92 | $9.92 | 300 | — | — |
| 2022-04-26 | $9.92 | $9.92 | 6,300 | — | — |
| 2022-04-25 | $9.91 | $9.91 | 0 | — | — |
| 2022-04-22 | $9.91 | $9.91 | 22,400 | — | — |
| 2022-04-21 | $9.91 | $9.91 | 1,600 | — | — |
| 2022-04-20 | $9.91 | $9.91 | 247,200 | — | — |
| 2022-04-19 | $9.91 | $9.91 | 60,800 | — | — |
| 2022-04-18 | $9.89 | $9.89 | 700 | — | — |
| 2022-04-14 | $9.90 | $9.90 | 7,500 | — | — |
| 2022-04-13 | $9.89 | $9.89 | 95,800 | — | — |
| 2022-04-12 | $9.89 | $9.89 | 75,000 | — | — |
| 2022-04-11 | $9.89 | $9.89 | 400 | — | — |
| 2022-04-08 | $9.89 | $9.89 | 1,100 | — | — |
| 2022-04-07 | $9.89 | $9.89 | 11,500 | — | — |
| 2022-04-06 | $9.89 | $9.89 | 6,300 | — | — |
| 2022-04-05 | $9.89 | $9.89 | 23,800 | — | — |
| 2022-04-04 | $9.87 | $9.87 | 40,000 | — | — |
| 2022-04-01 | $9.86 | $9.86 | 47,000 | — | — |
| 2022-03-31 | $9.88 | $9.88 | 14,200 | — | — |
| 2022-03-30 | $9.87 | $9.87 | 8,000 | — | — |
| 2022-03-29 | $9.87 | $9.87 | 27,100 | — | — |
| 2022-03-28 | $9.87 | $9.87 | 32,900 | — | — |
| 2022-03-25 | $9.86 | $9.86 | 0 | — | — |
| 2022-03-24 | $9.86 | $9.86 | 11,200 | — | — |
| 2022-03-23 | $9.87 | $9.87 | 85,800 | — | — |
| 2022-03-22 | $9.84 | $9.84 | 17,800 | — | — |
| 2022-03-21 | $9.84 | $9.84 | 4,500 | — | — |
| 2022-03-18 | $9.85 | $9.85 | 6,200 | — | — |
| 2022-03-17 | $9.84 | $9.84 | 99,400 | — | — |
| 2022-03-16 | $9.84 | $9.84 | 214,700 | — | — |
| 2022-03-15 | $9.84 | $9.84 | 15,000 | — | — |
| 2022-03-14 | $9.83 | $9.83 | 162,700 | — | — |
| 2022-03-11 | $9.83 | $9.83 | 197,800 | — | — |
| 2022-03-10 | $9.83 | $9.83 | 285,500 | — | — |
| 2022-03-09 | $9.83 | $9.83 | 31,700 | — | — |
| 2022-03-08 | $9.83 | $9.83 | 186,400 | — | — |
| 2022-03-07 | $9.83 | $9.83 | 189,300 | — | — |
| 2022-03-04 | $9.84 | $9.84 | 178,300 | — | — |
| 2022-03-03 | $9.84 | $9.84 | 31,300 | — | — |
| 2022-03-02 | $9.83 | $9.83 | 43,600 | — | — |
| 2022-03-01 | $9.83 | $9.83 | 24,200 | — | — |
| 2022-02-28 | $9.84 | $9.84 | 54,000 | — | — |
| 2022-02-25 | $9.83 | $9.83 | 100 | — | — |
| 2022-02-24 | $9.83 | $9.83 | 34,900 | — | — |
| 2022-02-23 | $9.83 | $9.83 | 1,600 | — | — |
| 2022-02-22 | $9.83 | $9.83 | 47,400 | — | — |
| 2022-02-18 | $9.85 | $9.85 | 74,600 | — | — |
| 2022-02-17 | $9.83 | $9.83 | 17,500 | — | — |
| 2022-02-16 | $9.84 | $9.84 | 149,800 | — | — |
| 2022-02-15 | $9.84 | $9.84 | 391,300 | — | — |
| 2022-02-14 | $9.85 | $9.85 | 334,100 | — | — |
| 2022-02-11 | $9.82 | $9.82 | 552,500 | — | — |
| 2022-02-10 | $9.86 | $9.86 | 95,200 | — | — |
| 2022-02-09 | $9.85 | $9.85 | 18,400 | — | — |
| 2022-02-08 | $9.85 | $9.85 | 29,100 | — | — |
| 2022-02-07 | $9.85 | $9.85 | 551,400 | — | — |
| 2022-02-04 | $9.85 | $9.85 | 400 | — | — |
| 2022-02-03 | $9.87 | $9.87 | 400 | — | — |
| 2022-02-02 | $9.86 | $9.86 | 22,000 | — | — |
| 2022-02-01 | $9.85 | $9.85 | 46,500 | — | — |
| 2022-01-31 | $9.84 | $9.84 | 4,000 | — | — |
| 2022-01-28 | $9.85 | $9.85 | 3,700 | — | — |
| 2022-01-27 | $9.84 | $9.84 | 9,300 | — | — |
| 2022-01-26 | $9.84 | $9.84 | 34,000 | — | — |
| 2022-01-25 | $9.81 | $9.81 | 43,300 | — | — |
| 2022-01-24 | $9.83 | $9.83 | 62,900 | — | — |
| 2022-01-21 | $9.83 | $9.83 | 95,500 | — | — |
| 2022-01-20 | $9.84 | $9.84 | 452,300 | — | — |
| 2022-01-19 | $9.83 | $9.83 | 50,800 | — | — |
| 2022-01-18 | $9.82 | $9.82 | 15,300 | — | — |
| 2022-01-14 | $9.82 | $9.82 | 1,100 | — | — |
| 2022-01-13 | $9.84 | $9.84 | 800 | — | — |
| 2022-01-12 | $9.84 | $9.84 | 7,100 | — | — |
| 2022-01-11 | $9.84 | $9.84 | 539,100 | — | — |
| 2022-01-10 | $9.82 | $9.82 | 1,800 | — | — |
| 2022-01-07 | $9.87 | $9.87 | 790,500 | — | — |
| 2022-01-06 | $9.82 | $9.82 | 400 | — | — |
| 2022-01-05 | $9.85 | $9.85 | 0 | — | — |
| 2022-01-04 | $9.85 | $9.85 | 0 | — | — |
| 2022-01-03 | $9.85 | $9.85 | 17,200 | — | — |