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
- 2021-02-08 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 | $3.11 | $3.11 | 973,900 | — | — |
| 2022-12-29 | $2.99 | $2.99 | 1,468,600 | — | — |
| 2022-12-28 | $2.67 | $2.67 | 2,033,000 | — | — |
| 2022-12-27 | $2.65 | $2.65 | 1,066,300 | — | — |
| 2022-12-23 | $2.75 | $2.75 | 1,339,500 | — | — |
| 2022-12-22 | $2.79 | $2.79 | 1,412,700 | — | — |
| 2022-12-21 | $2.88 | $2.88 | 1,580,600 | — | — |
| 2022-12-20 | $2.66 | $2.66 | 1,763,400 | — | — |
| 2022-12-19 | $2.35 | $2.35 | 1,437,300 | — | — |
| 2022-12-16 | $2.40 | $2.40 | 1,407,000 | — | — |
| 2022-12-15 | $2.51 | $2.51 | 928,700 | — | — |
| 2022-12-14 | $2.70 | $2.70 | 426,200 | — | — |
| 2022-12-13 | $2.74 | $2.74 | 513,300 | — | — |
| 2022-12-12 | $2.64 | $2.64 | 502,400 | — | — |
| 2022-12-09 | $2.67 | $2.67 | 473,500 | — | — |
| 2022-12-08 | $2.54 | $2.54 | 1,503,900 | — | — |
| 2022-12-07 | $2.59 | $2.59 | 1,399,100 | — | — |
| 2022-12-06 | $2.74 | $2.74 | 592,600 | — | — |
| 2022-12-05 | $2.91 | $2.91 | 753,900 | — | — |
| 2022-12-02 | $3.15 | $3.15 | 772,300 | — | — |
| 2022-12-01 | $3.12 | $3.12 | 1,109,100 | — | — |
| 2022-11-30 | $2.95 | $2.95 | 4,459,600 | — | — |
| 2022-11-29 | $2.87 | $2.87 | 697,100 | — | — |
| 2022-11-28 | $2.95 | $2.95 | 733,500 | — | — |
| 2022-11-25 | $3.13 | $3.13 | 308,900 | — | — |
| 2022-11-23 | $3.19 | $3.19 | 547,700 | — | — |
| 2022-11-22 | $3.11 | $3.11 | 681,600 | — | — |
| 2022-11-21 | $3.07 | $3.07 | 592,100 | — | — |
| 2022-11-18 | $3.13 | $3.13 | 654,800 | — | — |
| 2022-11-17 | $3.28 | $3.28 | 1,193,500 | — | — |
| 2022-11-16 | $3.29 | $3.29 | 862,800 | — | — |
| 2022-11-15 | $3.44 | $3.44 | 972,600 | — | — |
| 2022-11-14 | $3.41 | $3.41 | 1,183,300 | — | — |
| 2022-11-11 | $3.54 | $3.54 | 1,427,800 | — | — |
| 2022-11-10 | $3.07 | $3.07 | 1,498,000 | — | — |
| 2022-11-09 | $2.79 | $2.79 | 1,043,900 | — | — |
| 2022-11-08 | $3.15 | $3.15 | 1,381,100 | — | — |
| 2022-11-07 | $2.93 | $2.93 | 1,061,800 | — | — |
| 2022-11-04 | $2.66 | $2.66 | 518,200 | — | — |
| 2022-11-03 | $2.64 | $2.64 | 546,200 | — | — |
| 2022-11-02 | $2.64 | $2.64 | 727,000 | — | — |
| 2022-11-01 | $2.73 | $2.73 | 776,100 | — | — |
| 2022-10-31 | $2.72 | $2.72 | 1,010,100 | — | — |
| 2022-10-28 | $2.64 | $2.64 | 692,300 | — | — |
| 2022-10-27 | $2.71 | $2.71 | 728,900 | — | — |
| 2022-10-26 | $2.74 | $2.74 | 2,907,600 | — | — |
| 2022-10-25 | $2.64 | $2.64 | 1,030,900 | — | — |
| 2022-10-24 | $2.62 | $2.62 | 1,998,800 | — | — |
| 2022-10-21 | $2.83 | $2.83 | 1,831,300 | — | — |
| 2022-10-20 | $2.80 | $2.80 | 1,522,500 | — | — |
| 2022-10-19 | $2.84 | $2.84 | 4,482,900 | — | — |
| 2022-10-18 | $2.64 | $2.64 | 7,773,800 | — | — |
| 2022-10-17 | $2.73 | $2.73 | 1,428,700 | — | — |
| 2022-10-14 | $2.70 | $2.70 | 1,519,300 | — | — |
| 2022-10-13 | $2.97 | $2.97 | 936,300 | — | — |
| 2022-10-12 | $3.00 | $3.00 | 1,428,500 | — | — |
| 2022-10-11 | $2.96 | $2.96 | 1,610,100 | — | — |
| 2022-10-10 | $3.17 | $3.17 | 941,900 | — | — |
| 2022-10-07 | $3.34 | $3.34 | 1,503,400 | — | — |
| 2022-10-06 | $3.74 | $3.74 | 3,491,900 | — | — |
| 2022-10-05 | $3.79 | $3.79 | 2,290,200 | — | — |
| 2022-10-04 | $3.94 | $3.94 | 1,152,900 | — | — |
| 2022-10-03 | $3.97 | $3.97 | 818,900 | — | — |
| 2022-09-30 | $4.04 | $4.04 | 751,200 | — | — |
| 2022-09-29 | $4.25 | $4.25 | 2,939,900 | — | — |
| 2022-09-28 | $4.73 | $4.73 | 2,543,300 | — | — |
| 2022-09-27 | $4.40 | $4.40 | 506,000 | — | — |
| 2022-09-26 | $4.43 | $4.43 | 893,000 | — | — |
| 2022-09-23 | $4.88 | $4.88 | 645,700 | — | — |
| 2022-09-22 | $5.04 | $5.04 | 479,700 | — | — |
| 2022-09-21 | $5.26 | $5.26 | 437,700 | — | — |
| 2022-09-20 | $5.21 | $5.21 | 283,200 | — | — |
| 2022-09-19 | $5.20 | $5.20 | 410,600 | — | — |
| 2022-09-16 | $5.01 | $5.01 | 871,500 | — | — |
| 2022-09-15 | $5.22 | $5.22 | 293,600 | — | — |
| 2022-09-14 | $5.34 | $5.34 | 393,300 | — | — |
| 2022-09-13 | $5.14 | $5.14 | 288,800 | — | — |
| 2022-09-12 | $5.15 | $5.15 | 282,600 | — | — |
| 2022-09-09 | $5.15 | $5.15 | 277,600 | — | — |
| 2022-09-08 | $5.14 | $5.14 | 272,100 | — | — |
| 2022-09-07 | $5.14 | $5.14 | 260,600 | — | — |
| 2022-09-06 | $5.05 | $5.05 | 322,600 | — | — |
| 2022-09-02 | $5.15 | $5.15 | 340,000 | — | — |
| 2022-09-01 | $5.13 | $5.13 | 432,000 | — | — |
| 2022-08-31 | $5.22 | $5.22 | 409,500 | — | — |
| 2022-08-30 | $4.95 | $4.95 | 398,000 | — | — |
| 2022-08-29 | $4.91 | $4.91 | 400,500 | — | — |
| 2022-08-26 | $4.82 | $4.82 | 420,100 | — | — |
| 2022-08-25 | $4.88 | $4.88 | 227,400 | — | — |
| 2022-08-24 | $4.81 | $4.81 | 259,900 | — | — |
| 2022-08-23 | $4.66 | $4.66 | 368,300 | — | — |
| 2022-08-22 | $4.57 | $4.57 | 239,000 | — | — |
| 2022-08-19 | $4.73 | $4.73 | 233,200 | — | — |
| 2022-08-18 | $4.95 | $4.95 | 699,700 | — | — |
| 2022-08-17 | $4.93 | $4.93 | 703,900 | — | — |
| 2022-08-16 | $5.13 | $5.13 | 1,134,400 | — | — |
| 2022-08-15 | $5.12 | $5.12 | 1,020,700 | — | — |
| 2022-08-12 | $5.11 | $5.11 | 630,800 | — | — |
| 2022-08-11 | $5.05 | $5.05 | 404,400 | — | — |
| 2022-08-10 | $5.05 | $5.05 | 545,500 | — | — |
| 2022-08-09 | $5.09 | $5.09 | 649,400 | — | — |
| 2022-08-08 | $5.07 | $5.07 | 446,600 | — | — |
| 2022-08-05 | $4.84 | $4.84 | 241,000 | — | — |
| 2022-08-04 | $4.86 | $4.86 | 367,400 | — | — |
| 2022-08-03 | $4.85 | $4.85 | 349,000 | — | — |
| 2022-08-02 | $4.82 | $4.82 | 528,000 | — | — |
| 2022-08-01 | $4.75 | $4.75 | 438,800 | — | — |
| 2022-07-29 | $4.51 | $4.51 | 374,400 | — | — |
| 2022-07-28 | $4.61 | $4.61 | 203,400 | — | — |
| 2022-07-27 | $4.53 | $4.53 | 377,600 | — | — |
| 2022-07-26 | $4.53 | $4.53 | 297,400 | — | — |
| 2022-07-25 | $4.40 | $4.40 | 325,600 | — | — |
| 2022-07-22 | $4.41 | $4.41 | 264,900 | — | — |
| 2022-07-21 | $4.62 | $4.62 | 678,300 | — | — |
| 2022-07-20 | $4.40 | $4.40 | 462,400 | — | — |
| 2022-07-19 | $4.33 | $4.33 | 441,100 | — | — |
| 2022-07-18 | $4.11 | $4.11 | 630,900 | — | — |
| 2022-07-15 | $3.96 | $3.96 | 633,200 | — | — |
| 2022-07-14 | $4.00 | $4.00 | 416,300 | — | — |
| 2022-07-13 | $4.16 | $4.16 | 513,800 | — | — |
| 2022-07-12 | $4.15 | $4.15 | 893,900 | — | — |
| 2022-07-11 | $3.99 | $3.99 | 557,700 | — | — |
| 2022-07-08 | $4.42 | $4.42 | 467,300 | — | — |
| 2022-07-07 | $4.48 | $4.48 | 1,019,600 | — | — |
| 2022-07-06 | $4.10 | $4.10 | 488,700 | — | — |
| 2022-07-05 | $4.38 | $4.38 | 607,200 | — | — |
| 2022-07-01 | $4.16 | $4.16 | 991,200 | — | — |
| 2022-06-30 | $4.25 | $4.25 | 1,096,700 | — | — |
| 2022-06-29 | $4.56 | $4.56 | 3,463,900 | — | — |
| 2022-06-28 | $4.58 | $4.58 | 4,940,800 | — | — |
| 2022-06-27 | $6.42 | $6.42 | 1,191,200 | — | — |
| 2022-06-24 | $6.69 | $6.69 | 561,700 | — | — |
| 2022-06-23 | $6.79 | $6.79 | 752,900 | — | — |
| 2022-06-22 | $6.35 | $6.35 | 642,100 | — | — |
| 2022-06-21 | $5.99 | $5.99 | 522,100 | — | — |
| 2022-06-17 | $5.91 | $5.91 | 1,382,200 | — | — |
| 2022-06-16 | $5.92 | $5.92 | 577,300 | — | — |
| 2022-06-15 | $6.09 | $6.09 | 924,400 | — | — |
| 2022-06-14 | $5.98 | $5.98 | 469,000 | — | — |
| 2022-06-13 | $6.11 | $6.11 | 555,600 | — | — |
| 2022-06-10 | $6.65 | $6.65 | 252,000 | — | — |
| 2022-06-09 | $6.81 | $6.81 | 414,200 | — | — |
| 2022-06-08 | $7.05 | $7.05 | 298,900 | — | — |
| 2022-06-07 | $7.20 | $7.20 | 389,800 | — | — |
| 2022-06-06 | $7.29 | $7.29 | 827,400 | — | — |
| 2022-06-03 | $6.83 | $6.83 | 1,123,000 | — | — |
| 2022-06-02 | $6.99 | $6.99 | 724,400 | — | — |
| 2022-06-01 | $6.91 | $6.91 | 201,200 | — | — |
| 2022-05-31 | $7.08 | $7.08 | 396,400 | — | — |
| 2022-05-27 | $7.14 | $7.14 | 233,600 | — | — |
| 2022-05-26 | $7.11 | $7.11 | 407,900 | — | — |
| 2022-05-25 | $6.92 | $6.92 | 213,700 | — | — |
| 2022-05-24 | $6.93 | $6.93 | 490,000 | — | — |
| 2022-05-23 | $7.39 | $7.39 | 442,900 | — | — |
| 2022-05-20 | $7.49 | $7.49 | 676,700 | — | — |
| 2022-05-19 | $7.46 | $7.46 | 298,200 | — | — |
| 2022-05-18 | $7.15 | $7.15 | 314,600 | — | — |
| 2022-05-17 | $7.27 | $7.27 | 286,800 | — | — |
| 2022-05-16 | $6.82 | $6.82 | 345,400 | — | — |
| 2022-05-13 | $6.72 | $6.72 | 486,600 | — | — |
| 2022-05-12 | $6.58 | $6.58 | 607,100 | — | — |
| 2022-05-11 | $6.04 | $6.04 | 673,700 | — | — |
| 2022-05-10 | $6.19 | $6.19 | 625,200 | — | — |
| 2022-05-09 | $6.37 | $6.37 | 493,100 | — | — |
| 2022-05-06 | $6.81 | $6.81 | 757,800 | — | — |
| 2022-05-05 | $7.00 | $7.00 | 572,700 | — | — |
| 2022-05-04 | $7.13 | $7.13 | 539,400 | — | — |
| 2022-05-03 | $7.00 | $7.00 | 538,100 | — | — |
| 2022-05-02 | $6.89 | $6.89 | 677,400 | — | — |
| 2022-04-29 | $6.78 | $6.78 | 644,200 | — | — |
| 2022-04-28 | $7.08 | $7.08 | 509,600 | — | — |
| 2022-04-27 | $7.28 | $7.28 | 513,600 | — | — |
| 2022-04-26 | $7.25 | $7.25 | 389,700 | — | — |
| 2022-04-25 | $7.60 | $7.60 | 300,500 | — | — |
| 2022-04-22 | $7.59 | $7.59 | 483,100 | — | — |
| 2022-04-21 | $7.48 | $7.48 | 856,100 | — | — |
| 2022-04-20 | $8.24 | $8.24 | 941,300 | — | — |
| 2022-04-19 | $8.25 | $8.25 | 800,000 | — | — |
| 2022-04-18 | $7.87 | $7.87 | 961,100 | — | — |
| 2022-04-14 | $7.54 | $7.54 | 1,443,700 | — | — |
| 2022-04-13 | $7.24 | $7.24 | 1,074,300 | — | — |
| 2022-04-12 | $7.12 | $7.12 | 927,900 | — | — |
| 2022-04-11 | $7.22 | $7.22 | 1,012,500 | — | — |
| 2022-04-08 | $7.35 | $7.35 | 1,035,500 | — | — |
| 2022-04-07 | $7.49 | $7.49 | 1,746,200 | — | — |
| 2022-04-06 | $7.49 | $7.49 | 2,792,500 | — | — |
| 2022-04-05 | $8.03 | $8.03 | 5,484,900 | — | — |
| 2022-04-04 | $11.66 | $11.66 | 900,600 | — | — |
| 2022-04-01 | $11.19 | $11.19 | 350,000 | — | — |
| 2022-03-31 | $11.31 | $11.31 | 510,300 | — | — |
| 2022-03-30 | $11.60 | $11.60 | 366,800 | — | — |
| 2022-03-29 | $12.01 | $12.01 | 376,400 | — | — |
| 2022-03-28 | $11.96 | $11.96 | 338,500 | — | — |
| 2022-03-25 | $12.37 | $12.37 | 334,500 | — | — |
| 2022-03-24 | $12.45 | $12.45 | 227,900 | — | — |
| 2022-03-23 | $12.51 | $12.51 | 633,100 | — | — |
| 2022-03-22 | $12.61 | $12.61 | 795,400 | — | — |
| 2022-03-21 | $12.34 | $12.34 | 1,550,100 | — | — |
| 2022-03-18 | $10.54 | $10.54 | 6,027,000 | — | — |
| 2022-03-17 | $10.77 | $10.77 | 950,400 | — | — |
| 2022-03-16 | $10.90 | $10.90 | 268,700 | — | — |
| 2022-03-15 | $10.41 | $10.41 | 461,900 | — | — |
| 2022-03-14 | $10.52 | $10.52 | 343,900 | — | — |
| 2022-03-11 | $10.58 | $10.58 | 492,200 | — | — |
| 2022-03-10 | $11.40 | $11.40 | 435,000 | — | — |
| 2022-03-09 | $11.79 | $11.79 | 631,600 | — | — |
| 2022-03-08 | $11.61 | $11.61 | 676,400 | — | — |
| 2022-03-07 | $10.87 | $10.87 | 542,800 | — | — |
| 2022-03-04 | $10.56 | $10.56 | 759,700 | — | — |
| 2022-03-03 | $11.31 | $11.31 | 392,800 | — | — |
| 2022-03-02 | $11.30 | $11.30 | 554,000 | — | — |
| 2022-03-01 | $11.68 | $11.68 | 852,600 | — | — |
| 2022-02-28 | $11.16 | $11.16 | 531,600 | — | — |
| 2022-02-25 | $10.85 | $10.85 | 533,000 | — | — |
| 2022-02-24 | $11.10 | $11.10 | 944,800 | — | — |
| 2022-02-23 | $10.24 | $10.24 | 528,400 | — | — |
| 2022-02-22 | $10.10 | $10.10 | 1,316,200 | — | — |
| 2022-02-18 | $10.38 | $10.38 | 1,139,000 | — | — |
| 2022-02-17 | $10.08 | $10.08 | 769,400 | — | — |
| 2022-02-16 | $10.17 | $10.17 | 1,241,200 | — | — |
| 2022-02-15 | $9.92 | $9.92 | 560,500 | — | — |
| 2022-02-14 | $9.72 | $9.72 | 1,516,500 | — | — |
| 2022-02-11 | $9.40 | $9.40 | 1,149,000 | — | — |
| 2022-02-10 | $9.64 | $9.64 | 577,700 | — | — |
| 2022-02-09 | $10.04 | $10.04 | 1,416,600 | — | — |
| 2022-02-08 | $10.20 | $10.20 | 790,700 | — | — |
| 2022-02-07 | $10.19 | $10.19 | 644,900 | — | — |
| 2022-02-04 | $10.21 | $10.21 | 625,700 | — | — |
| 2022-02-03 | $9.86 | $9.86 | 942,100 | — | — |
| 2022-02-02 | $10.45 | $10.45 | 516,900 | — | — |
| 2022-02-01 | $11.24 | $11.24 | 518,300 | — | — |
| 2022-01-31 | $10.85 | $10.85 | 678,600 | — | — |
| 2022-01-28 | $10.49 | $10.49 | 585,800 | — | — |
| 2022-01-27 | $10.46 | $10.46 | 475,400 | — | — |
| 2022-01-26 | $10.96 | $10.96 | 1,053,500 | — | — |
| 2022-01-25 | $11.34 | $11.34 | 1,101,100 | — | — |
| 2022-01-24 | $11.73 | $11.73 | 989,100 | — | — |
| 2022-01-21 | $11.55 | $11.55 | 1,991,800 | — | — |
| 2022-01-20 | $12.00 | $12.00 | 1,774,400 | — | — |
| 2022-01-19 | $12.39 | $12.39 | 3,140,900 | — | — |
| 2022-01-18 | $12.54 | $12.54 | 1,187,600 | — | — |
| 2022-01-14 | $12.98 | $12.98 | 1,003,800 | — | — |
| 2022-01-13 | $13.71 | $13.71 | 660,400 | — | — |
| 2022-01-12 | $13.95 | $13.95 | 720,600 | — | — |
| 2022-01-11 | $14.49 | $14.49 | 1,066,800 | — | — |
| 2022-01-10 | $14.69 | $14.69 | 1,861,100 | — | — |
| 2022-01-07 | $14.31 | $14.31 | 542,200 | — | — |
| 2022-01-06 | $14.52 | $14.52 | 795,100 | — | — |
| 2022-01-05 | $14.61 | $14.61 | 940,200 | — | — |
| 2022-01-04 | $15.11 | $15.11 | 799,600 | — | — |
| 2022-01-03 | $15.51 | $15.51 | 545,600 | — | — |