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
- 2019-10-25 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 | $9.25 | $9.25 | 629,900 | — | — |
| 2022-12-29 | $9.27 | $9.27 | 1,325,200 | — | — |
| 2022-12-28 | $8.06 | $8.06 | 340,200 | — | — |
| 2022-12-27 | $7.63 | $7.63 | 675,400 | — | — |
| 2022-12-23 | $8.48 | $8.48 | 1,204,400 | — | — |
| 2022-12-22 | $9.30 | $9.30 | 1,996,300 | — | — |
| 2022-12-21 | $8.52 | $8.52 | 2,188,700 | — | — |
| 2022-12-20 | $7.13 | $7.13 | 757,600 | — | — |
| 2022-12-19 | $6.22 | $6.22 | 573,900 | — | — |
| 2022-12-16 | $6.79 | $6.79 | 1,625,500 | — | — |
| 2022-12-15 | $6.75 | $6.75 | 506,700 | — | — |
| 2022-12-14 | $6.81 | $6.81 | 1,246,800 | — | — |
| 2022-12-13 | $5.37 | $5.37 | 576,400 | — | — |
| 2022-12-12 | $5.50 | $5.50 | 873,500 | — | — |
| 2022-12-09 | $5.96 | $5.96 | 624,500 | — | — |
| 2022-12-08 | $5.53 | $5.53 | 1,894,500 | — | — |
| 2022-12-07 | $5.52 | $5.52 | 811,800 | — | — |
| 2022-12-06 | $5.00 | $5.00 | 1,029,000 | — | — |
| 2022-12-05 | $4.97 | $4.97 | 577,600 | — | — |
| 2022-12-02 | $4.94 | $4.94 | 526,500 | — | — |
| 2022-12-01 | $4.68 | $4.68 | 1,537,900 | — | — |
| 2022-11-30 | $4.48 | $4.48 | 951,000 | — | — |
| 2022-11-29 | $3.88 | $3.88 | 337,900 | — | — |
| 2022-11-28 | $3.55 | $3.55 | 478,800 | — | — |
| 2022-11-25 | $3.48 | $3.48 | 112,400 | — | — |
| 2022-11-23 | $3.53 | $3.53 | 311,100 | — | — |
| 2022-11-22 | $3.59 | $3.59 | 725,200 | — | — |
| 2022-11-21 | $3.35 | $3.35 | 1,388,700 | — | — |
| 2022-11-18 | $3.89 | $3.89 | 831,600 | — | — |
| 2022-11-17 | $3.58 | $3.58 | 1,051,000 | — | — |
| 2022-11-16 | $3.78 | $3.78 | 1,886,200 | — | — |
| 2022-11-15 | $3.57 | $3.57 | 1,440,800 | — | — |
| 2022-11-14 | $3.11 | $3.11 | 2,294,800 | — | — |
| 2022-11-11 | $2.38 | $2.38 | 831,700 | — | — |
| 2022-11-10 | $2.03 | $2.03 | 704,900 | — | — |
| 2022-11-09 | $1.94 | $1.94 | 540,500 | — | — |
| 2022-11-08 | $2.16 | $2.16 | 460,200 | — | — |
| 2022-11-07 | $2.18 | $2.18 | 361,300 | — | — |
| 2022-11-04 | $2.25 | $2.25 | 707,100 | — | — |
| 2022-11-03 | $2.37 | $2.37 | 1,496,900 | — | — |
| 2022-11-02 | $1.98 | $1.98 | 1,108,300 | — | — |
| 2022-11-01 | $2.06 | $2.06 | 1,948,700 | — | — |
| 2022-10-31 | $1.69 | $1.69 | 307,000 | — | — |
| 2022-10-28 | $1.71 | $1.71 | 1,033,900 | — | — |
| 2022-10-27 | $1.64 | $1.64 | 828,200 | — | — |
| 2022-10-26 | $1.71 | $1.71 | 877,200 | — | — |
| 2022-10-25 | $1.79 | $1.78 | 2,185,600 | — | — |
| 2022-10-24 | $1.73 | $1.73 | 1,623,000 | — | — |
| 2022-10-21 | $1.80 | $1.80 | 7,268,300 | — | — |
| 2022-10-20 | $1.96 | $1.96 | 12,967,000 | — | — |
| 2022-10-19 | $1.30 | $1.30 | 10,587,500 | — | — |
| 2022-10-18 | $0.99 | $0.99 | 1,775,100 | — | — |
| 2022-10-17 | $0.93 | $0.93 | 1,043,000 | — | — |
| 2022-10-14 | $0.85 | $0.85 | 975,800 | — | — |
| 2022-10-13 | $0.76 | $0.76 | 497,700 | — | — |
| 2022-10-12 | $0.76 | $0.76 | 637,600 | — | — |
| 2022-10-11 | $0.70 | $0.70 | 794,600 | — | — |
| 2022-10-10 | $0.72 | $0.72 | 147,600 | — | — |
| 2022-10-07 | $0.69 | $0.69 | 229,900 | — | — |
| 2022-10-06 | $0.72 | $0.72 | 149,000 | — | — |
| 2022-10-05 | $0.73 | $0.73 | 265,900 | — | — |
| 2022-10-04 | $0.75 | $0.75 | 942,100 | — | — |
| 2022-10-03 | $0.64 | $0.64 | 402,800 | — | — |
| 2022-09-30 | $0.65 | $0.65 | 282,700 | — | — |
| 2022-09-29 | $0.63 | $0.63 | 308,000 | — | — |
| 2022-09-28 | $0.65 | $0.65 | 386,300 | — | — |
| 2022-09-27 | $0.64 | $0.64 | 259,000 | — | — |
| 2022-09-26 | $0.63 | $0.63 | 415,500 | — | — |
| 2022-09-23 | $0.63 | $0.63 | 676,400 | — | — |
| 2022-09-22 | $0.63 | $0.63 | 702,300 | — | — |
| 2022-09-21 | $0.67 | $0.67 | 1,156,200 | — | — |
| 2022-09-20 | $0.74 | $0.74 | 788,900 | — | — |
| 2022-09-19 | $0.79 | $0.79 | 589,300 | — | — |
| 2022-09-16 | $0.81 | $0.81 | 868,800 | — | — |
| 2022-09-15 | $0.88 | $0.88 | 382,800 | — | — |
| 2022-09-14 | $0.87 | $0.87 | 474,900 | — | — |
| 2022-09-13 | $0.91 | $0.91 | 540,000 | — | — |
| 2022-09-12 | $0.87 | $0.87 | 2,045,200 | — | — |
| 2022-09-09 | $0.94 | $0.94 | 857,800 | — | — |
| 2022-09-08 | $0.97 | $0.97 | 1,018,100 | — | — |
| 2022-09-07 | $1.01 | $1.01 | 653,000 | — | — |
| 2022-09-06 | $0.99 | $0.99 | 454,800 | — | — |
| 2022-09-02 | $1.00 | $1.00 | 769,500 | — | — |
| 2022-09-01 | $1.01 | $1.01 | 1,136,800 | — | — |
| 2022-08-31 | $0.96 | $0.95 | 1,209,900 | — | — |
| 2022-08-30 | $0.99 | $0.99 | 3,563,000 | — | — |
| 2022-08-29 | $1.26 | $1.26 | 7,354,300 | — | — |
| 2022-08-26 | $1.90 | $1.90 | 1,188,800 | — | — |
| 2022-08-25 | $2.05 | $2.05 | 2,055,900 | — | — |
| 2022-08-24 | $1.86 | $1.86 | 2,615,000 | — | — |
| 2022-08-23 | $1.90 | $1.90 | 4,400,100 | — | — |
| 2022-08-22 | $1.67 | $1.67 | 39,066,800 | — | — |
| 2022-08-19 | $1.33 | $1.33 | 274,900 | — | — |
| 2022-08-18 | $1.42 | $1.42 | 284,200 | — | — |
| 2022-08-17 | $1.36 | $1.36 | 270,800 | — | — |
| 2022-08-16 | $1.50 | $1.50 | 218,700 | — | — |
| 2022-08-15 | $1.53 | $1.53 | 211,300 | — | — |
| 2022-08-12 | $1.53 | $1.53 | 292,100 | — | — |
| 2022-08-11 | $1.45 | $1.45 | 517,000 | — | — |
| 2022-08-10 | $1.28 | $1.28 | 1,504,900 | — | — |
| 2022-08-09 | $1.16 | $1.16 | 174,600 | — | — |
| 2022-08-08 | $1.25 | $1.25 | 164,100 | — | — |
| 2022-08-05 | $1.33 | $1.33 | 203,100 | — | — |
| 2022-08-04 | $1.29 | $1.29 | 523,600 | — | — |
| 2022-08-03 | $1.24 | $1.24 | 177,600 | — | — |
| 2022-08-02 | $1.24 | $1.24 | 1,061,400 | — | — |
| 2022-08-01 | $1.15 | $1.15 | 517,700 | — | — |
| 2022-07-29 | $1.18 | $1.18 | 184,600 | — | — |
| 2022-07-28 | $1.17 | $1.17 | 366,600 | — | — |
| 2022-07-27 | $1.25 | $1.25 | 188,800 | — | — |
| 2022-07-26 | $1.35 | $1.35 | 117,100 | — | — |
| 2022-07-25 | $1.32 | $1.32 | 186,900 | — | — |
| 2022-07-22 | $1.41 | $1.41 | 156,800 | — | — |
| 2022-07-21 | $1.50 | $1.50 | 264,000 | — | — |
| 2022-07-20 | $1.52 | $1.52 | 93,300 | — | — |
| 2022-07-19 | $1.50 | $1.50 | 35,800 | — | — |
| 2022-07-18 | $1.44 | $1.44 | 85,200 | — | — |
| 2022-07-15 | $1.55 | $1.55 | 54,600 | — | — |
| 2022-07-14 | $1.50 | $1.50 | 79,600 | — | — |
| 2022-07-13 | $1.48 | $1.48 | 136,000 | — | — |
| 2022-07-12 | $1.33 | $1.33 | 175,900 | — | — |
| 2022-07-11 | $1.45 | $1.45 | 283,000 | — | — |
| 2022-07-08 | $1.61 | $1.61 | 323,000 | — | — |
| 2022-07-07 | $1.44 | $1.44 | 179,600 | — | — |
| 2022-07-06 | $1.28 | $1.28 | 227,400 | — | — |
| 2022-07-05 | $1.15 | $1.15 | 270,200 | — | — |
| 2022-07-01 | $1.06 | $1.06 | 172,000 | — | — |
| 2022-06-30 | $1.06 | $1.06 | 81,700 | — | — |
| 2022-06-29 | $1.05 | $1.05 | 105,400 | — | — |
| 2022-06-28 | $1.04 | $1.04 | 161,500 | — | — |
| 2022-06-27 | $1.03 | $1.03 | 112,000 | — | — |
| 2022-06-24 | $1.01 | $1.01 | 230,100 | — | — |
| 2022-06-23 | $1.06 | $1.06 | 225,200 | — | — |
| 2022-06-22 | $1.02 | $1.02 | 130,600 | — | — |
| 2022-06-21 | $1.03 | $1.03 | 203,800 | — | — |
| 2022-06-17 | $1.03 | $1.03 | 106,400 | — | — |
| 2022-06-16 | $1.03 | $1.03 | 144,300 | — | — |
| 2022-06-15 | $1.00 | $1.00 | 654,100 | — | — |
| 2022-06-14 | $0.99 | $0.99 | 136,800 | — | — |
| 2022-06-13 | $1.07 | $1.07 | 162,100 | — | — |
| 2022-06-10 | $1.19 | $1.19 | 268,300 | — | — |
| 2022-06-09 | $1.29 | $1.29 | 31,700 | — | — |
| 2022-06-08 | $1.32 | $1.32 | 79,700 | — | — |
| 2022-06-07 | $1.26 | $1.26 | 179,400 | — | — |
| 2022-06-06 | $1.13 | $1.13 | 200,600 | — | — |
| 2022-06-03 | $1.27 | $1.27 | 60,700 | — | — |
| 2022-06-02 | $1.25 | $1.25 | 93,300 | — | — |
| 2022-06-01 | $1.28 | $1.28 | 43,100 | — | — |
| 2022-05-31 | $1.28 | $1.28 | 68,900 | — | — |
| 2022-05-27 | $1.33 | $1.33 | 79,600 | — | — |
| 2022-05-26 | $1.26 | $1.26 | 82,800 | — | — |
| 2022-05-25 | $1.28 | $1.28 | 38,000 | — | — |
| 2022-05-24 | $1.28 | $1.28 | 182,300 | — | — |
| 2022-05-23 | $1.33 | $1.33 | 102,200 | — | — |
| 2022-05-20 | $1.42 | $1.42 | 74,900 | — | — |
| 2022-05-19 | $1.62 | $1.62 | 74,700 | — | — |
| 2022-05-18 | $1.63 | $1.63 | 210,300 | — | — |
| 2022-05-17 | $1.88 | $1.88 | 134,800 | — | — |
| 2022-05-16 | $1.81 | $1.81 | 268,000 | — | — |
| 2022-05-13 | $1.49 | $1.49 | 118,400 | — | — |
| 2022-05-12 | $1.32 | $1.32 | 173,600 | — | — |
| 2022-05-11 | $1.23 | $1.23 | 136,300 | — | — |
| 2022-05-10 | $1.31 | $1.31 | 157,200 | — | — |
| 2022-05-09 | $1.22 | $1.22 | 107,800 | — | — |
| 2022-05-06 | $1.39 | $1.39 | 86,200 | — | — |
| 2022-05-05 | $1.40 | $1.40 | 89,000 | — | — |
| 2022-05-04 | $1.46 | $1.46 | 182,400 | — | — |
| 2022-05-03 | $1.69 | $1.69 | 237,800 | — | — |
| 2022-05-02 | $1.44 | $1.44 | 72,200 | — | — |
| 2022-04-29 | $1.38 | $1.38 | 56,400 | — | — |
| 2022-04-28 | $1.46 | $1.46 | 72,200 | — | — |
| 2022-04-27 | $1.37 | $1.37 | 97,600 | — | — |
| 2022-04-26 | $1.42 | $1.42 | 282,700 | — | — |
| 2022-04-25 | $1.59 | $1.59 | 801,800 | — | — |
| 2022-04-22 | $1.34 | $1.34 | 223,300 | — | — |
| 2022-04-21 | $1.38 | $1.38 | 129,100 | — | — |
| 2022-04-20 | $1.47 | $1.47 | 115,700 | — | — |
| 2022-04-19 | $1.50 | $1.50 | 207,300 | — | — |
| 2022-04-18 | $1.56 | $1.56 | 215,500 | — | — |
| 2022-04-14 | $1.82 | $1.82 | 185,200 | — | — |
| 2022-04-13 | $1.96 | $1.96 | 77,700 | — | — |
| 2022-04-12 | $1.84 | $1.84 | 163,800 | — | — |
| 2022-04-11 | $1.88 | $1.88 | 92,800 | — | — |
| 2022-04-08 | $2.00 | $2.00 | 79,600 | — | — |
| 2022-04-07 | $2.02 | $2.02 | 98,900 | — | — |
| 2022-04-06 | $2.11 | $2.11 | 71,200 | — | — |
| 2022-04-05 | $2.08 | $2.08 | 100,300 | — | — |
| 2022-04-04 | $2.10 | $2.10 | 241,600 | — | — |
| 2022-04-01 | $1.91 | $1.91 | 123,900 | — | — |
| 2022-03-31 | $2.03 | $2.03 | 72,700 | — | — |
| 2022-03-30 | $2.06 | $2.06 | 84,600 | — | — |
| 2022-03-29 | $2.13 | $2.13 | 117,400 | — | — |
| 2022-03-28 | $2.05 | $2.05 | 65,300 | — | — |
| 2022-03-25 | $2.12 | $2.12 | 159,700 | — | — |
| 2022-03-24 | $2.29 | $2.29 | 99,300 | — | — |
| 2022-03-23 | $2.22 | $2.22 | 102,200 | — | — |
| 2022-03-22 | $2.27 | $2.27 | 238,500 | — | — |
| 2022-03-21 | $2.00 | $2.00 | 313,900 | — | — |
| 2022-03-18 | $1.96 | $1.96 | 965,900 | — | — |
| 2022-03-17 | $1.71 | $1.71 | 447,900 | — | — |
| 2022-03-16 | $1.71 | $1.71 | 74,300 | — | — |
| 2022-03-15 | $1.68 | $1.68 | 93,600 | — | — |
| 2022-03-14 | $1.71 | $1.71 | 117,500 | — | — |
| 2022-03-11 | $1.74 | $1.74 | 165,400 | — | — |
| 2022-03-10 | $1.72 | $1.72 | 193,200 | — | — |
| 2022-03-09 | $1.79 | $1.79 | 296,500 | — | — |
| 2022-03-08 | $1.68 | $1.68 | 252,200 | — | — |
| 2022-03-07 | $1.88 | $1.88 | 128,000 | — | — |
| 2022-03-04 | $2.05 | $2.05 | 357,200 | — | — |
| 2022-03-03 | $2.09 | $2.09 | 406,600 | — | — |
| 2022-03-02 | $2.17 | $2.17 | 104,600 | — | — |
| 2022-03-01 | $2.18 | $2.18 | 343,100 | — | — |
| 2022-02-28 | $2.16 | $2.16 | 84,600 | — | — |
| 2022-02-25 | $2.18 | $2.18 | 111,300 | — | — |
| 2022-02-24 | $2.21 | $2.21 | 173,800 | — | — |
| 2022-02-23 | $2.26 | $2.26 | 84,900 | — | — |
| 2022-02-22 | $2.36 | $2.36 | 133,900 | — | — |
| 2022-02-18 | $2.43 | $2.43 | 82,300 | — | — |
| 2022-02-17 | $2.53 | $2.53 | 60,400 | — | — |
| 2022-02-16 | $2.71 | $2.71 | 151,900 | — | — |
| 2022-02-15 | $2.83 | $2.83 | 117,000 | — | — |
| 2022-02-14 | $2.89 | $2.89 | 57,900 | — | — |
| 2022-02-11 | $3.03 | $3.03 | 99,000 | — | — |
| 2022-02-10 | $3.12 | $3.12 | 156,000 | — | — |
| 2022-02-09 | $2.99 | $2.99 | 151,300 | — | — |
| 2022-02-08 | $2.97 | $2.97 | 134,800 | — | — |
| 2022-02-07 | $3.06 | $3.06 | 202,900 | — | — |
| 2022-02-04 | $2.96 | $2.96 | 183,600 | — | — |
| 2022-02-03 | $2.88 | $2.88 | 147,700 | — | — |
| 2022-02-02 | $2.88 | $2.88 | 112,200 | — | — |
| 2022-02-01 | $3.04 | $3.04 | 215,000 | — | — |
| 2022-01-31 | $3.02 | $3.02 | 209,700 | — | — |
| 2022-01-28 | $2.76 | $2.76 | 128,600 | — | — |
| 2022-01-27 | $2.58 | $2.58 | 110,200 | — | — |
| 2022-01-26 | $2.84 | $2.84 | 118,300 | — | — |
| 2022-01-25 | $2.84 | $2.84 | 108,900 | — | — |
| 2022-01-24 | $2.85 | $2.85 | 231,100 | — | — |
| 2022-01-21 | $2.85 | $2.85 | 94,900 | — | — |
| 2022-01-20 | $2.99 | $2.99 | 116,000 | — | — |
| 2022-01-19 | $3.11 | $3.11 | 91,800 | — | — |
| 2022-01-18 | $3.21 | $3.21 | 136,200 | — | — |
| 2022-01-14 | $3.43 | $3.43 | 114,800 | — | — |
| 2022-01-13 | $3.37 | $3.37 | 148,300 | — | — |
| 2022-01-12 | $3.47 | $3.47 | 102,600 | — | — |
| 2022-01-11 | $3.59 | $3.59 | 92,700 | — | — |
| 2022-01-10 | $3.51 | $3.51 | 176,100 | — | — |
| 2022-01-07 | $3.47 | $3.47 | 170,000 | — | — |
| 2022-01-06 | $3.87 | $3.87 | 247,000 | — | — |
| 2022-01-05 | $3.79 | $3.79 | 250,600 | — | — |
| 2022-01-04 | $3.92 | $3.92 | 275,700 | — | — |
| 2022-01-03 | $3.90 | $3.90 | 224,200 | — | — |