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
- 2021-02-11 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 | $2.61 | $2.61 | 1,333,100 | — | — |
| 2022-12-29 | $2.61 | $2.61 | 219,100 | — | — |
| 2022-12-28 | $2.49 | $2.49 | 168,300 | — | — |
| 2022-12-27 | $2.49 | $2.49 | 236,700 | — | — |
| 2022-12-23 | $2.54 | $2.54 | 135,100 | — | — |
| 2022-12-22 | $2.52 | $2.52 | 322,100 | — | — |
| 2022-12-21 | $2.53 | $2.53 | 174,600 | — | — |
| 2022-12-20 | $2.43 | $2.43 | 266,400 | — | — |
| 2022-12-19 | $2.50 | $2.50 | 213,400 | — | — |
| 2022-12-16 | $2.66 | $2.66 | 384,300 | — | — |
| 2022-12-15 | $2.61 | $2.61 | 130,700 | — | — |
| 2022-12-14 | $2.70 | $2.70 | 234,000 | — | — |
| 2022-12-13 | $2.74 | $2.74 | 354,600 | — | — |
| 2022-12-12 | $2.54 | $2.54 | 371,400 | — | — |
| 2022-12-09 | $2.58 | $2.58 | 329,000 | — | — |
| 2022-12-08 | $2.65 | $2.65 | 514,000 | — | — |
| 2022-12-07 | $2.22 | $2.22 | 210,400 | — | — |
| 2022-12-06 | $2.20 | $2.20 | 383,700 | — | — |
| 2022-12-05 | $2.25 | $2.25 | 415,400 | — | — |
| 2022-12-02 | $2.13 | $2.13 | 797,100 | — | — |
| 2022-12-01 | $2.17 | $2.17 | 757,200 | — | — |
| 2022-11-30 | $1.95 | $1.95 | 623,800 | — | — |
| 2022-11-29 | $1.88 | $1.88 | 414,300 | — | — |
| 2022-11-28 | $1.95 | $1.95 | 723,500 | — | — |
| 2022-11-25 | $2.45 | $2.45 | 405,400 | — | — |
| 2022-11-23 | $2.19 | $2.19 | 727,100 | — | — |
| 2022-11-22 | $1.81 | $1.81 | 2,479,000 | — | — |
| 2022-11-21 | $1.88 | $1.88 | 988,100 | — | — |
| 2022-11-18 | $1.90 | $1.90 | 1,393,900 | — | — |
| 2022-11-17 | $1.97 | $1.97 | 1,491,500 | — | — |
| 2022-11-16 | $2.97 | $2.97 | 171,600 | — | — |
| 2022-11-15 | $3.28 | $3.28 | 301,400 | — | — |
| 2022-11-14 | $3.15 | $3.15 | 391,800 | — | — |
| 2022-11-11 | $3.32 | $3.32 | 461,200 | — | — |
| 2022-11-10 | $3.24 | $3.24 | 2,319,100 | — | — |
| 2022-11-09 | $2.58 | $2.58 | 2,131,800 | — | — |
| 2022-11-08 | $3.00 | $3.00 | 3,224,700 | — | — |
| 2022-11-07 | $7.06 | $7.06 | 149,500 | — | — |
| 2022-11-04 | $7.33 | $7.33 | 130,300 | — | — |
| 2022-11-03 | $7.17 | $7.17 | 145,200 | — | — |
| 2022-11-02 | $7.22 | $7.22 | 98,900 | — | — |
| 2022-11-01 | $7.65 | $7.65 | 97,900 | — | — |
| 2022-10-31 | $8.14 | $8.14 | 194,200 | — | — |
| 2022-10-28 | $7.90 | $7.90 | 134,700 | — | — |
| 2022-10-27 | $7.50 | $7.50 | 117,800 | — | — |
| 2022-10-26 | $7.42 | $7.42 | 93,600 | — | — |
| 2022-10-25 | $7.17 | $7.17 | 93,300 | — | — |
| 2022-10-24 | $6.87 | $6.87 | 96,500 | — | — |
| 2022-10-21 | $7.01 | $7.01 | 148,400 | — | — |
| 2022-10-20 | $6.88 | $6.88 | 45,200 | — | — |
| 2022-10-19 | $6.82 | $6.82 | 87,900 | — | — |
| 2022-10-18 | $7.02 | $7.02 | 147,400 | — | — |
| 2022-10-17 | $6.70 | $6.70 | 172,400 | — | — |
| 2022-10-14 | $6.03 | $6.03 | 241,300 | — | — |
| 2022-10-13 | $6.44 | $6.44 | 573,300 | — | — |
| 2022-10-12 | $6.46 | $6.46 | 194,300 | — | — |
| 2022-10-11 | $6.71 | $6.71 | 255,700 | — | — |
| 2022-10-10 | $6.95 | $6.95 | 85,900 | — | — |
| 2022-10-07 | $6.89 | $6.89 | 127,800 | — | — |
| 2022-10-06 | $7.03 | $7.03 | 88,700 | — | — |
| 2022-10-05 | $7.08 | $7.08 | 141,500 | — | — |
| 2022-10-04 | $6.95 | $6.95 | 130,000 | — | — |
| 2022-10-03 | $7.00 | $7.00 | 131,400 | — | — |
| 2022-09-30 | $7.00 | $7.00 | 198,700 | — | — |
| 2022-09-29 | $7.07 | $7.07 | 80,900 | — | — |
| 2022-09-28 | $6.99 | $6.99 | 117,700 | — | — |
| 2022-09-27 | $6.56 | $6.56 | 135,000 | — | — |
| 2022-09-26 | $6.96 | $6.96 | 65,000 | — | — |
| 2022-09-23 | $6.98 | $6.98 | 66,500 | — | — |
| 2022-09-22 | $6.97 | $6.97 | 88,900 | — | — |
| 2022-09-21 | $7.29 | $7.29 | 82,800 | — | — |
| 2022-09-20 | $7.38 | $7.38 | 93,500 | — | — |
| 2022-09-19 | $7.43 | $7.43 | 209,700 | — | — |
| 2022-09-16 | $7.34 | $7.34 | 657,300 | — | — |
| 2022-09-15 | $7.61 | $7.61 | 165,100 | — | — |
| 2022-09-14 | $8.27 | $8.27 | 101,100 | — | — |
| 2022-09-13 | $8.20 | $8.20 | 91,300 | — | — |
| 2022-09-12 | $8.45 | $8.45 | 78,500 | — | — |
| 2022-09-09 | $8.11 | $8.11 | 102,700 | — | — |
| 2022-09-08 | $7.89 | $7.89 | 79,400 | — | — |
| 2022-09-07 | $7.47 | $7.47 | 154,600 | — | — |
| 2022-09-06 | $7.62 | $7.62 | 134,600 | — | — |
| 2022-09-02 | $7.29 | $7.29 | 43,800 | — | — |
| 2022-09-01 | $7.40 | $7.40 | 128,000 | — | — |
| 2022-08-31 | $7.31 | $7.31 | 55,400 | — | — |
| 2022-08-30 | $7.52 | $7.52 | 69,700 | — | — |
| 2022-08-29 | $7.59 | $7.59 | 53,100 | — | — |
| 2022-08-26 | $7.75 | $7.75 | 69,600 | — | — |
| 2022-08-25 | $8.03 | $8.03 | 49,900 | — | — |
| 2022-08-24 | $8.00 | $8.00 | 68,300 | — | — |
| 2022-08-23 | $7.74 | $7.74 | 75,900 | — | — |
| 2022-08-22 | $8.11 | $8.11 | 92,000 | — | — |
| 2022-08-19 | $8.23 | $8.23 | 141,500 | — | — |
| 2022-08-18 | $8.47 | $8.47 | 79,800 | — | — |
| 2022-08-17 | $8.70 | $8.70 | 83,000 | — | — |
| 2022-08-16 | $9.00 | $9.00 | 105,500 | — | — |
| 2022-08-15 | $8.85 | $8.85 | 90,400 | — | — |
| 2022-08-12 | $9.08 | $9.08 | 224,200 | — | — |
| 2022-08-11 | $8.42 | $8.42 | 298,900 | — | — |
| 2022-08-10 | $8.66 | $8.66 | 149,400 | — | — |
| 2022-08-09 | $8.39 | $8.39 | 86,300 | — | — |
| 2022-08-08 | $8.55 | $8.55 | 123,600 | — | — |
| 2022-08-05 | $8.87 | $8.87 | 62,400 | — | — |
| 2022-08-04 | $8.75 | $8.75 | 47,700 | — | — |
| 2022-08-03 | $8.73 | $8.73 | 86,100 | — | — |
| 2022-08-02 | $8.70 | $8.70 | 78,100 | — | — |
| 2022-08-01 | $8.16 | $8.16 | 183,700 | — | — |
| 2022-07-29 | $8.49 | $8.49 | 107,500 | — | — |
| 2022-07-28 | $8.31 | $8.31 | 120,400 | — | — |
| 2022-07-27 | $8.35 | $8.35 | 104,900 | — | — |
| 2022-07-26 | $8.04 | $8.04 | 70,800 | — | — |
| 2022-07-25 | $7.91 | $7.91 | 94,500 | — | — |
| 2022-07-22 | $7.75 | $7.75 | 136,900 | — | — |
| 2022-07-21 | $7.88 | $7.88 | 136,400 | — | — |
| 2022-07-20 | $7.91 | $7.91 | 164,000 | — | — |
| 2022-07-19 | $7.70 | $7.70 | 92,100 | — | — |
| 2022-07-18 | $7.27 | $7.27 | 166,600 | — | — |
| 2022-07-15 | $7.51 | $7.51 | 197,600 | — | — |
| 2022-07-14 | $7.15 | $7.15 | 368,400 | — | — |
| 2022-07-13 | $6.54 | $6.54 | 454,600 | — | — |
| 2022-07-12 | $7.71 | $7.71 | 272,800 | — | — |
| 2022-07-11 | $7.03 | $7.03 | 359,700 | — | — |
| 2022-07-08 | $7.92 | $7.92 | 297,400 | — | — |
| 2022-07-07 | $7.71 | $7.71 | 216,700 | — | — |
| 2022-07-06 | $7.49 | $7.49 | 196,400 | — | — |
| 2022-07-05 | $7.45 | $7.45 | 438,900 | — | — |
| 2022-07-01 | $7.11 | $7.11 | 185,400 | — | — |
| 2022-06-30 | $6.82 | $6.82 | 230,000 | — | — |
| 2022-06-29 | $7.35 | $7.35 | 328,100 | — | — |
| 2022-06-28 | $7.80 | $7.80 | 224,900 | — | — |
| 2022-06-27 | $8.18 | $8.18 | 282,600 | — | — |
| 2022-06-24 | $8.15 | $8.15 | 1,146,300 | — | — |
| 2022-06-23 | $8.44 | $8.44 | 275,200 | — | — |
| 2022-06-22 | $8.58 | $8.58 | 257,100 | — | — |
| 2022-06-21 | $8.67 | $8.67 | 284,700 | — | — |
| 2022-06-17 | $9.13 | $9.13 | 177,600 | — | — |
| 2022-06-16 | $8.78 | $8.78 | 127,600 | — | — |
| 2022-06-15 | $9.07 | $9.07 | 198,800 | — | — |
| 2022-06-14 | $8.86 | $8.86 | 147,300 | — | — |
| 2022-06-13 | $8.87 | $8.87 | 129,000 | — | — |
| 2022-06-10 | $9.06 | $9.06 | 305,600 | — | — |
| 2022-06-09 | $9.27 | $9.27 | 70,200 | — | — |
| 2022-06-08 | $9.43 | $9.43 | 110,400 | — | — |
| 2022-06-07 | $9.64 | $9.64 | 150,300 | — | — |
| 2022-06-06 | $9.59 | $9.59 | 247,100 | — | — |
| 2022-06-03 | $9.09 | $9.09 | 146,000 | — | — |
| 2022-06-02 | $9.60 | $9.60 | 177,900 | — | — |
| 2022-06-01 | $9.37 | $9.37 | 238,100 | — | — |
| 2022-05-31 | $9.88 | $9.88 | 1,124,100 | — | — |
| 2022-05-27 | $9.62 | $9.62 | 159,500 | — | — |
| 2022-05-26 | $8.93 | $8.93 | 168,000 | — | — |
| 2022-05-25 | $8.71 | $8.71 | 183,200 | — | — |
| 2022-05-24 | $8.47 | $8.47 | 124,800 | — | — |
| 2022-05-23 | $8.92 | $8.92 | 293,200 | — | — |
| 2022-05-20 | $8.46 | $8.46 | 260,100 | — | — |
| 2022-05-19 | $8.65 | $8.65 | 181,200 | — | — |
| 2022-05-18 | $8.71 | $8.71 | 329,000 | — | — |
| 2022-05-17 | $9.10 | $9.10 | 212,200 | — | — |
| 2022-05-16 | $8.54 | $8.54 | 702,400 | — | — |
| 2022-05-13 | $8.61 | $8.61 | 309,400 | — | — |
| 2022-05-12 | $8.05 | $8.05 | 280,900 | — | — |
| 2022-05-11 | $7.49 | $7.49 | 367,200 | — | — |
| 2022-05-10 | $7.88 | $7.88 | 398,400 | — | — |
| 2022-05-09 | $8.24 | $8.24 | 310,800 | — | — |
| 2022-05-06 | $8.73 | $8.73 | 230,600 | — | — |
| 2022-05-05 | $9.58 | $9.58 | 340,700 | — | — |
| 2022-05-04 | $10.07 | $10.07 | 274,600 | — | — |
| 2022-05-03 | $11.24 | $11.24 | 198,100 | — | — |
| 2022-05-02 | $11.00 | $11.00 | 362,100 | — | — |
| 2022-04-29 | $12.03 | $12.03 | 621,600 | — | — |
| 2022-04-28 | $12.27 | $12.27 | 272,400 | — | — |
| 2022-04-27 | $12.52 | $12.52 | 450,100 | — | — |
| 2022-04-26 | $12.94 | $12.94 | 515,500 | — | — |
| 2022-04-25 | $13.06 | $13.06 | 146,100 | — | — |
| 2022-04-22 | $12.80 | $12.80 | 388,100 | — | — |
| 2022-04-21 | $13.07 | $13.07 | 240,700 | — | — |
| 2022-04-20 | $13.04 | $13.04 | 286,400 | — | — |
| 2022-04-19 | $12.78 | $12.78 | 336,100 | — | — |
| 2022-04-18 | $12.63 | $12.63 | 134,700 | — | — |
| 2022-04-14 | $12.92 | $12.92 | 126,500 | — | — |
| 2022-04-13 | $12.93 | $12.93 | 107,100 | — | — |
| 2022-04-12 | $12.68 | $12.68 | 89,600 | — | — |
| 2022-04-11 | $12.90 | $12.90 | 101,900 | — | — |
| 2022-04-08 | $13.30 | $13.30 | 95,200 | — | — |
| 2022-04-07 | $13.61 | $13.61 | 85,300 | — | — |
| 2022-04-06 | $13.82 | $13.82 | 277,900 | — | — |
| 2022-04-05 | $13.76 | $13.76 | 181,100 | — | — |
| 2022-04-04 | $13.29 | $13.29 | 1,124,900 | — | — |
| 2022-04-01 | $13.63 | $13.63 | 194,500 | — | — |
| 2022-03-31 | $14.10 | $14.10 | 267,700 | — | — |
| 2022-03-30 | $13.74 | $13.74 | 180,100 | — | — |
| 2022-03-29 | $13.92 | $13.92 | 260,000 | — | — |
| 2022-03-28 | $13.43 | $13.43 | 97,100 | — | — |
| 2022-03-25 | $13.03 | $13.03 | 69,900 | — | — |
| 2022-03-24 | $13.04 | $13.04 | 69,200 | — | — |
| 2022-03-23 | $12.92 | $12.92 | 72,700 | — | — |
| 2022-03-22 | $13.80 | $13.80 | 271,000 | — | — |
| 2022-03-21 | $13.73 | $13.73 | 245,900 | — | — |
| 2022-03-18 | $14.08 | $14.08 | 396,100 | — | — |
| 2022-03-17 | $14.06 | $14.06 | 226,300 | — | — |
| 2022-03-16 | $13.76 | $13.76 | 285,900 | — | — |
| 2022-03-15 | $13.45 | $13.45 | 133,600 | — | — |
| 2022-03-14 | $12.66 | $12.66 | 248,400 | — | — |
| 2022-03-11 | $13.97 | $13.97 | 339,500 | — | — |
| 2022-03-10 | $14.03 | $14.03 | 354,900 | — | — |
| 2022-03-09 | $13.86 | $13.86 | 167,100 | — | — |
| 2022-03-08 | $13.23 | $13.23 | 276,900 | — | — |
| 2022-03-07 | $13.29 | $13.29 | 233,600 | — | — |
| 2022-03-04 | $13.51 | $13.51 | 165,800 | — | — |
| 2022-03-03 | $13.89 | $13.89 | 141,500 | — | — |
| 2022-03-02 | $13.08 | $13.08 | 136,300 | — | — |
| 2022-03-01 | $13.14 | $13.14 | 127,400 | — | — |
| 2022-02-28 | $13.00 | $13.00 | 156,400 | — | — |
| 2022-02-25 | $12.87 | $12.87 | 156,200 | — | — |
| 2022-02-24 | $12.24 | $12.24 | 131,900 | — | — |
| 2022-02-23 | $11.82 | $11.82 | 94,000 | — | — |
| 2022-02-22 | $11.65 | $11.65 | 135,200 | — | — |
| 2022-02-18 | $12.16 | $12.16 | 112,900 | — | — |
| 2022-02-17 | $11.99 | $11.99 | 151,000 | — | — |
| 2022-02-16 | $12.31 | $12.31 | 135,100 | — | — |
| 2022-02-15 | $12.61 | $12.61 | 88,900 | — | — |
| 2022-02-14 | $12.19 | $12.19 | 130,000 | — | — |
| 2022-02-11 | $12.30 | $12.30 | 100,500 | — | — |
| 2022-02-10 | $12.78 | $12.78 | 116,300 | — | — |
| 2022-02-09 | $12.88 | $12.88 | 120,800 | — | — |
| 2022-02-08 | $12.92 | $12.92 | 88,000 | — | — |
| 2022-02-07 | $12.52 | $12.52 | 87,500 | — | — |
| 2022-02-04 | $12.39 | $12.39 | 99,300 | — | — |
| 2022-02-03 | $12.20 | $12.20 | 87,700 | — | — |
| 2022-02-02 | $12.51 | $12.51 | 73,400 | — | — |
| 2022-02-01 | $12.99 | $12.99 | 93,500 | — | — |
| 2022-01-31 | $13.03 | $13.03 | 78,600 | — | — |
| 2022-01-28 | $12.49 | $12.49 | 134,200 | — | — |
| 2022-01-27 | $12.56 | $12.56 | 98,500 | — | — |
| 2022-01-26 | $12.74 | $12.74 | 94,400 | — | — |
| 2022-01-25 | $12.86 | $12.86 | 133,600 | — | — |
| 2022-01-24 | $14.22 | $14.22 | 146,600 | — | — |
| 2022-01-21 | $14.09 | $14.09 | 115,700 | — | — |
| 2022-01-20 | $14.23 | $14.23 | 73,300 | — | — |
| 2022-01-19 | $14.16 | $14.16 | 71,100 | — | — |
| 2022-01-18 | $14.35 | $14.35 | 124,700 | — | — |
| 2022-01-14 | $14.65 | $14.65 | 93,500 | — | — |
| 2022-01-13 | $14.88 | $14.88 | 93,800 | — | — |
| 2022-01-12 | $14.63 | $14.63 | 89,700 | — | — |
| 2022-01-11 | $15.28 | $15.28 | 125,500 | — | — |
| 2022-01-10 | $14.18 | $14.18 | 136,700 | — | — |
| 2022-01-07 | $14.23 | $14.23 | 138,100 | — | — |
| 2022-01-06 | $14.50 | $14.50 | 107,400 | — | — |
| 2022-01-05 | $14.96 | $14.96 | 164,800 | — | — |
| 2022-01-04 | $15.09 | $15.09 | 162,400 | — | — |
| 2022-01-03 | $14.75 | $14.75 | 153,800 | — | — |