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 | $2.96 | $2.96 | 227,800 | — | — |
| 2022-12-29 | $3.03 | $3.03 | 148,800 | — | — |
| 2022-12-28 | $2.76 | $2.76 | 151,900 | — | — |
| 2022-12-27 | $2.76 | $2.76 | 218,100 | — | — |
| 2022-12-23 | $3.02 | $3.02 | 124,000 | — | — |
| 2022-12-22 | $3.05 | $3.05 | 159,800 | — | — |
| 2022-12-21 | $3.12 | $3.12 | 201,600 | — | — |
| 2022-12-20 | $2.98 | $2.98 | 155,500 | — | — |
| 2022-12-19 | $2.81 | $2.81 | 315,900 | — | — |
| 2022-12-16 | $2.82 | $2.82 | 468,600 | — | — |
| 2022-12-15 | $2.82 | $2.82 | 393,000 | — | — |
| 2022-12-14 | $3.02 | $3.02 | 184,200 | — | — |
| 2022-12-13 | $3.21 | $3.21 | 654,100 | — | — |
| 2022-12-12 | $3.17 | $3.17 | 452,800 | — | — |
| 2022-12-09 | $3.35 | $3.35 | 1,090,100 | — | — |
| 2022-12-08 | $4.27 | $4.27 | 264,700 | — | — |
| 2022-12-07 | $3.92 | $3.92 | 321,600 | — | — |
| 2022-12-06 | $4.29 | $4.29 | 174,700 | — | — |
| 2022-12-05 | $4.30 | $4.30 | 138,200 | — | — |
| 2022-12-02 | $4.32 | $4.32 | 99,100 | — | — |
| 2022-12-01 | $4.21 | $4.21 | 156,000 | — | — |
| 2022-11-30 | $4.06 | $4.06 | 100,500 | — | — |
| 2022-11-29 | $3.83 | $3.83 | 59,300 | — | — |
| 2022-11-28 | $3.81 | $3.81 | 137,400 | — | — |
| 2022-11-25 | $3.90 | $3.90 | 48,500 | — | — |
| 2022-11-23 | $3.96 | $3.96 | 68,900 | — | — |
| 2022-11-22 | $4.04 | $4.04 | 109,800 | — | — |
| 2022-11-21 | $3.89 | $3.89 | 175,600 | — | — |
| 2022-11-18 | $4.16 | $4.16 | 96,000 | — | — |
| 2022-11-17 | $4.28 | $4.28 | 68,300 | — | — |
| 2022-11-16 | $4.38 | $4.38 | 69,100 | — | — |
| 2022-11-15 | $4.60 | $4.60 | 105,100 | — | — |
| 2022-11-14 | $4.61 | $4.61 | 78,000 | — | — |
| 2022-11-11 | $4.67 | $4.67 | 198,200 | — | — |
| 2022-11-10 | $4.42 | $4.42 | 182,000 | — | — |
| 2022-11-09 | $4.23 | $4.23 | 145,900 | — | — |
| 2022-11-08 | $4.54 | $4.54 | 118,400 | — | — |
| 2022-11-07 | $4.52 | $4.52 | 104,600 | — | — |
| 2022-11-04 | $4.38 | $4.38 | 122,400 | — | — |
| 2022-11-03 | $4.49 | $4.49 | 111,100 | — | — |
| 2022-11-02 | $4.50 | $4.50 | 137,600 | — | — |
| 2022-11-01 | $4.97 | $4.97 | 126,300 | — | — |
| 2022-10-31 | $4.93 | $4.93 | 138,100 | — | — |
| 2022-10-28 | $4.81 | $4.81 | 103,300 | — | — |
| 2022-10-27 | $4.66 | $4.66 | 232,000 | — | — |
| 2022-10-26 | $4.52 | $4.52 | 334,300 | — | — |
| 2022-10-25 | $4.61 | $4.61 | 113,700 | — | — |
| 2022-10-24 | $4.65 | $4.65 | 77,600 | — | — |
| 2022-10-21 | $4.79 | $4.79 | 111,600 | — | — |
| 2022-10-20 | $4.84 | $4.84 | 130,600 | — | — |
| 2022-10-19 | $4.72 | $4.72 | 78,800 | — | — |
| 2022-10-18 | $4.76 | $4.76 | 123,400 | — | — |
| 2022-10-17 | $4.73 | $4.73 | 149,500 | — | — |
| 2022-10-14 | $4.56 | $4.56 | 96,500 | — | — |
| 2022-10-13 | $4.69 | $4.69 | 195,900 | — | — |
| 2022-10-12 | $4.52 | $4.52 | 137,600 | — | — |
| 2022-10-11 | $4.57 | $4.57 | 150,200 | — | — |
| 2022-10-10 | $4.38 | $4.38 | 150,200 | — | — |
| 2022-10-07 | $4.23 | $4.23 | 142,400 | — | — |
| 2022-10-06 | $4.37 | $4.37 | 113,500 | — | — |
| 2022-10-05 | $4.60 | $4.60 | 173,600 | — | — |
| 2022-10-04 | $4.60 | $4.60 | 211,700 | — | — |
| 2022-10-03 | $4.19 | $4.19 | 132,100 | — | — |
| 2022-09-30 | $4.17 | $4.17 | 239,200 | — | — |
| 2022-09-29 | $4.31 | $4.31 | 219,300 | — | — |
| 2022-09-28 | $4.49 | $4.49 | 120,600 | — | — |
| 2022-09-27 | $4.36 | $4.36 | 153,600 | — | — |
| 2022-09-26 | $4.29 | $4.29 | 146,300 | — | — |
| 2022-09-23 | $4.46 | $4.46 | 268,300 | — | — |
| 2022-09-22 | $4.70 | $4.70 | 234,300 | — | — |
| 2022-09-21 | $4.98 | $4.98 | 203,300 | — | — |
| 2022-09-20 | $5.28 | $5.28 | 159,400 | — | — |
| 2022-09-19 | $5.55 | $5.55 | 228,400 | — | — |
| 2022-09-16 | $5.68 | $5.68 | 284,500 | — | — |
| 2022-09-15 | $5.71 | $5.71 | 240,300 | — | — |
| 2022-09-14 | $5.96 | $5.96 | 244,800 | — | — |
| 2022-09-13 | $5.78 | $5.78 | 424,500 | — | — |
| 2022-09-12 | $6.64 | $6.64 | 369,500 | — | — |
| 2022-09-09 | $6.50 | $6.50 | 672,100 | — | — |
| 2022-09-08 | $5.68 | $5.68 | 1,383,600 | — | — |
| 2022-09-07 | $5.37 | $5.37 | 780,400 | — | — |
| 2022-09-06 | $5.27 | $5.27 | 373,000 | — | — |
| 2022-09-02 | $5.75 | $5.75 | 293,300 | — | — |
| 2022-09-01 | $5.75 | $5.75 | 270,600 | — | — |
| 2022-08-31 | $5.61 | $5.61 | 463,200 | — | — |
| 2022-08-30 | $5.81 | $5.81 | 398,800 | — | — |
| 2022-08-29 | $6.19 | $6.19 | 367,800 | — | — |
| 2022-08-26 | $6.19 | $6.19 | 419,400 | — | — |
| 2022-08-25 | $6.70 | $6.70 | 446,200 | — | — |
| 2022-08-24 | $6.31 | $6.31 | 606,200 | — | — |
| 2022-08-23 | $6.05 | $6.05 | 417,000 | — | — |
| 2022-08-22 | $5.99 | $5.99 | 444,500 | — | — |
| 2022-08-19 | $5.98 | $5.98 | 1,367,900 | — | — |
| 2022-08-18 | $6.88 | $6.88 | 1,332,600 | — | — |
| 2022-08-17 | $7.54 | $7.54 | 744,200 | — | — |
| 2022-08-16 | $7.75 | $7.75 | 2,375,300 | — | — |
| 2022-08-15 | $7.17 | $7.17 | 1,846,300 | — | — |
| 2022-08-12 | $7.01 | $7.01 | 1,084,000 | — | — |
| 2022-08-11 | $6.25 | $6.25 | 795,900 | — | — |
| 2022-08-10 | $6.16 | $6.16 | 1,003,200 | — | — |
| 2022-08-09 | $5.52 | $5.52 | 744,100 | — | — |
| 2022-08-08 | $5.84 | $5.84 | 707,300 | — | — |
| 2022-08-05 | $5.02 | $5.02 | 348,900 | — | — |
| 2022-08-04 | $4.80 | $4.80 | 507,400 | — | — |
| 2022-08-03 | $4.35 | $4.35 | 236,400 | — | — |
| 2022-08-02 | $4.07 | $4.07 | 168,300 | — | — |
| 2022-08-01 | $4.33 | $4.33 | 200,500 | — | — |
| 2022-07-29 | $4.06 | $4.06 | 293,500 | — | — |
| 2022-07-28 | $4.05 | $4.05 | 224,400 | — | — |
| 2022-07-27 | $3.97 | $3.97 | 260,700 | — | — |
| 2022-07-26 | $3.83 | $3.83 | 367,900 | — | — |
| 2022-07-25 | $4.20 | $4.20 | 371,100 | — | — |
| 2022-07-22 | $4.35 | $4.35 | 284,200 | — | — |
| 2022-07-21 | $4.64 | $4.64 | 166,000 | — | — |
| 2022-07-20 | $4.81 | $4.81 | 120,900 | — | — |
| 2022-07-19 | $4.70 | $4.70 | 113,300 | — | — |
| 2022-07-18 | $4.47 | $4.47 | 247,100 | — | — |
| 2022-07-15 | $4.24 | $4.24 | 364,800 | — | — |
| 2022-07-14 | $4.21 | $4.21 | 253,600 | — | — |
| 2022-07-13 | $4.32 | $4.32 | 160,800 | — | — |
| 2022-07-12 | $4.39 | $4.39 | 133,800 | — | — |
| 2022-07-11 | $4.40 | $4.40 | 289,100 | — | — |
| 2022-07-08 | $4.60 | $4.60 | 127,700 | — | — |
| 2022-07-07 | $4.65 | $4.65 | 217,800 | — | — |
| 2022-07-06 | $4.45 | $4.45 | 272,300 | — | — |
| 2022-07-05 | $4.59 | $4.59 | 404,500 | — | — |
| 2022-07-01 | $4.23 | $4.23 | 254,200 | — | — |
| 2022-06-30 | $4.32 | $4.32 | 500,300 | — | — |
| 2022-06-29 | $4.54 | $4.54 | 355,900 | — | — |
| 2022-06-28 | $4.74 | $4.74 | 325,900 | — | — |
| 2022-06-27 | $5.03 | $5.03 | 386,500 | — | — |
| 2022-06-24 | $5.17 | $5.17 | 1,375,200 | — | — |
| 2022-06-23 | $4.70 | $4.70 | 1,287,000 | — | — |
| 2022-06-22 | $4.55 | $4.55 | 553,600 | — | — |
| 2022-06-21 | $4.59 | $4.59 | 358,200 | — | — |
| 2022-06-17 | $4.72 | $4.72 | 249,400 | — | — |
| 2022-06-16 | $4.82 | $4.82 | 317,000 | — | — |
| 2022-06-15 | $5.16 | $5.16 | 393,500 | — | — |
| 2022-06-14 | $5.16 | $5.16 | 338,500 | — | — |
| 2022-06-13 | $5.07 | $5.07 | 382,000 | — | — |
| 2022-06-10 | $5.23 | $5.23 | 343,500 | — | — |
| 2022-06-09 | $5.68 | $5.68 | 528,800 | — | — |
| 2022-06-08 | $5.42 | $5.42 | 1,108,500 | — | — |
| 2022-06-07 | $5.81 | $5.81 | 1,025,800 | — | — |
| 2022-06-06 | $5.54 | $5.54 | 505,800 | — | — |
| 2022-06-03 | $5.59 | $5.59 | 515,800 | — | — |
| 2022-06-02 | $5.82 | $5.82 | 357,200 | — | — |
| 2022-06-01 | $5.68 | $5.68 | 250,600 | — | — |
| 2022-05-31 | $5.83 | $5.83 | 368,800 | — | — |
| 2022-05-27 | $6.01 | $6.01 | 716,600 | — | — |
| 2022-05-26 | $5.45 | $5.45 | 972,700 | — | — |
| 2022-05-25 | $5.35 | $5.35 | 407,800 | — | — |
| 2022-05-24 | $4.90 | $4.90 | 393,400 | — | — |
| 2022-05-23 | $5.19 | $5.19 | 340,800 | — | — |
| 2022-05-20 | $5.53 | $5.53 | 355,500 | — | — |
| 2022-05-19 | $5.51 | $5.51 | 465,500 | — | — |
| 2022-05-18 | $5.19 | $5.19 | 317,200 | — | — |
| 2022-05-17 | $5.71 | $5.71 | 234,300 | — | — |
| 2022-05-16 | $5.33 | $5.33 | 263,100 | — | — |
| 2022-05-13 | $5.37 | $5.37 | 495,300 | — | — |
| 2022-05-12 | $5.29 | $5.29 | 582,300 | — | — |
| 2022-05-11 | $5.36 | $5.36 | 454,500 | — | — |
| 2022-05-10 | $5.71 | $5.71 | 463,100 | — | — |
| 2022-05-09 | $6.06 | $6.06 | 454,000 | — | — |
| 2022-05-06 | $6.34 | $6.34 | 362,200 | — | — |
| 2022-05-05 | $6.75 | $6.75 | 439,000 | — | — |
| 2022-05-04 | $6.73 | $6.73 | 502,200 | — | — |
| 2022-05-03 | $6.63 | $6.63 | 640,600 | — | — |
| 2022-05-02 | $6.24 | $6.24 | 794,300 | — | — |
| 2022-04-29 | $5.86 | $5.86 | 277,500 | — | — |
| 2022-04-28 | $6.00 | $6.00 | 288,400 | — | — |
| 2022-04-27 | $5.76 | $5.76 | 338,900 | — | — |
| 2022-04-26 | $5.91 | $5.91 | 538,000 | — | — |
| 2022-04-25 | $6.22 | $6.22 | 677,900 | — | — |
| 2022-04-22 | $6.03 | $6.03 | 272,700 | — | — |
| 2022-04-21 | $6.10 | $6.10 | 399,300 | — | — |
| 2022-04-20 | $6.07 | $6.07 | 382,200 | — | — |
| 2022-04-19 | $6.30 | $6.30 | 587,700 | — | — |
| 2022-04-18 | $6.05 | $6.05 | 306,300 | — | — |
| 2022-04-14 | $6.08 | $6.08 | 170,100 | — | — |
| 2022-04-13 | $6.19 | $6.19 | 302,100 | — | — |
| 2022-04-12 | $5.96 | $5.96 | 420,400 | — | — |
| 2022-04-11 | $5.85 | $5.85 | 430,100 | — | — |
| 2022-04-08 | $5.85 | $5.85 | 215,900 | — | — |
| 2022-04-07 | $5.85 | $5.85 | 398,600 | — | — |
| 2022-04-06 | $5.89 | $5.89 | 366,900 | — | — |
| 2022-04-05 | $6.24 | $6.24 | 370,200 | — | — |
| 2022-04-04 | $6.04 | $6.04 | 324,900 | — | — |
| 2022-04-01 | $5.88 | $5.88 | 415,700 | — | — |
| 2022-03-31 | $6.06 | $6.06 | 464,800 | — | — |
| 2022-03-30 | $6.26 | $6.26 | 563,200 | — | — |
| 2022-03-29 | $6.80 | $6.80 | 568,900 | — | — |
| 2022-03-28 | $6.74 | $6.74 | 532,700 | — | — |
| 2022-03-25 | $6.88 | $6.88 | 444,800 | — | — |
| 2022-03-24 | $7.19 | $7.19 | 458,700 | — | — |
| 2022-03-23 | $7.35 | $7.35 | 392,000 | — | — |
| 2022-03-22 | $7.82 | $7.82 | 489,600 | — | — |
| 2022-03-21 | $8.25 | $8.25 | 618,500 | — | — |
| 2022-03-18 | $8.00 | $8.00 | 2,393,700 | — | — |
| 2022-03-17 | $8.00 | $8.00 | 804,200 | — | — |
| 2022-03-16 | $8.06 | $8.06 | 1,123,000 | — | — |
| 2022-03-15 | $7.56 | $7.56 | 478,400 | — | — |
| 2022-03-14 | $7.26 | $7.26 | 359,100 | — | — |
| 2022-03-11 | $7.52 | $7.52 | 353,600 | — | — |
| 2022-03-10 | $8.00 | $8.00 | 573,200 | — | — |
| 2022-03-09 | $7.79 | $7.79 | 747,900 | — | — |
| 2022-03-08 | $7.54 | $7.54 | 592,100 | — | — |
| 2022-03-07 | $7.40 | $7.40 | 641,100 | — | — |
| 2022-03-04 | $7.95 | $7.95 | 585,400 | — | — |
| 2022-03-03 | $8.33 | $8.33 | 443,800 | — | — |
| 2022-03-02 | $8.63 | $8.63 | 429,000 | — | — |
| 2022-03-01 | $8.50 | $8.50 | 392,300 | — | — |
| 2022-02-28 | $8.75 | $8.75 | 503,000 | — | — |
| 2022-02-25 | $8.49 | $8.49 | 470,500 | — | — |
| 2022-02-24 | $8.44 | $8.44 | 807,300 | — | — |
| 2022-02-23 | $8.37 | $8.37 | 440,500 | — | — |
| 2022-02-22 | $8.68 | $8.68 | 446,100 | — | — |
| 2022-02-18 | $8.93 | $8.93 | 338,900 | — | — |
| 2022-02-17 | $9.03 | $9.03 | 441,500 | — | — |
| 2022-02-16 | $9.07 | $9.07 | 456,200 | — | — |
| 2022-02-15 | $9.30 | $9.30 | 283,800 | — | — |
| 2022-02-14 | $8.89 | $8.89 | 274,400 | — | — |
| 2022-02-11 | $8.96 | $8.96 | 374,500 | — | — |
| 2022-02-10 | $9.13 | $9.13 | 660,700 | — | — |
| 2022-02-09 | $9.16 | $9.16 | 530,800 | — | — |
| 2022-02-08 | $9.36 | $9.36 | 265,600 | — | — |
| 2022-02-07 | $8.89 | $8.89 | 278,500 | — | — |
| 2022-02-04 | $8.68 | $8.68 | 376,900 | — | — |
| 2022-02-03 | $8.61 | $8.61 | 420,900 | — | — |
| 2022-02-02 | $9.01 | $9.01 | 348,600 | — | — |
| 2022-02-01 | $9.30 | $9.30 | 871,400 | — | — |
| 2022-01-31 | $9.20 | $9.20 | 617,100 | — | — |
| 2022-01-28 | $8.82 | $8.82 | 654,800 | — | — |
| 2022-01-27 | $8.50 | $8.50 | 1,409,700 | — | — |
| 2022-01-26 | $8.31 | $8.31 | 558,200 | — | — |
| 2022-01-25 | $8.69 | $8.69 | 478,000 | — | — |
| 2022-01-24 | $8.71 | $8.71 | 1,216,700 | — | — |
| 2022-01-21 | $8.14 | $8.14 | 535,900 | — | — |
| 2022-01-20 | $8.52 | $8.52 | 792,300 | — | — |
| 2022-01-19 | $8.98 | $8.98 | 588,200 | — | — |
| 2022-01-18 | $8.70 | $8.70 | 666,100 | — | — |
| 2022-01-14 | $9.51 | $9.51 | 363,500 | — | — |
| 2022-01-13 | $9.76 | $9.76 | 905,000 | — | — |
| 2022-01-12 | $9.96 | $9.96 | 1,085,400 | — | — |
| 2022-01-11 | $9.23 | $9.23 | 1,926,800 | — | — |
| 2022-01-10 | $8.20 | $8.20 | 3,033,400 | — | — |
| 2022-01-07 | $10.70 | $10.70 | 427,300 | — | — |
| 2022-01-06 | $10.29 | $10.29 | 377,600 | — | — |
| 2022-01-05 | $10.49 | $10.49 | 756,400 | — | — |
| 2022-01-04 | $10.27 | $10.27 | 966,100 | — | — |
| 2022-01-03 | $10.22 | $10.22 | 462,600 | — | — |