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
- 2021-06-29 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 | $4.27 | $4.27 | 249,200 | — | — |
| 2022-12-29 | $4.15 | $4.15 | 384,600 | — | — |
| 2022-12-28 | $4.02 | $4.02 | 315,800 | — | — |
| 2022-12-27 | $4.43 | $4.43 | 258,400 | — | — |
| 2022-12-23 | $4.47 | $4.47 | 444,300 | — | — |
| 2022-12-22 | $4.77 | $4.77 | 193,400 | — | — |
| 2022-12-21 | $4.88 | $4.88 | 243,700 | — | — |
| 2022-12-20 | $4.84 | $4.84 | 582,100 | — | — |
| 2022-12-19 | $4.71 | $4.71 | 291,700 | — | — |
| 2022-12-16 | $4.52 | $4.52 | 207,200 | — | — |
| 2022-12-15 | $4.50 | $4.50 | 228,900 | — | — |
| 2022-12-14 | $4.65 | $4.65 | 542,100 | — | — |
| 2022-12-13 | $4.38 | $4.38 | 591,700 | — | — |
| 2022-12-12 | $4.68 | $4.68 | 197,300 | — | — |
| 2022-12-09 | $4.84 | $4.84 | 277,900 | — | — |
| 2022-12-08 | $5.12 | $5.12 | 584,400 | — | — |
| 2022-12-07 | $4.90 | $4.90 | 749,100 | — | — |
| 2022-12-06 | $4.83 | $4.83 | 232,400 | — | — |
| 2022-12-05 | $4.97 | $4.97 | 644,100 | — | — |
| 2022-12-02 | $5.18 | $5.18 | 1,114,900 | — | — |
| 2022-12-01 | $4.50 | $4.50 | 344,200 | — | — |
| 2022-11-30 | $4.37 | $4.37 | 3,260,700 | — | — |
| 2022-11-29 | $3.88 | $3.88 | 216,300 | — | — |
| 2022-11-28 | $3.94 | $3.94 | 269,100 | — | — |
| 2022-11-25 | $4.03 | $4.03 | 228,400 | — | — |
| 2022-11-23 | $4.22 | $4.22 | 335,800 | — | — |
| 2022-11-22 | $4.18 | $4.18 | 295,400 | — | — |
| 2022-11-21 | $3.99 | $3.99 | 539,400 | — | — |
| 2022-11-18 | $4.17 | $4.17 | 311,500 | — | — |
| 2022-11-17 | $4.31 | $4.31 | 504,500 | — | — |
| 2022-11-16 | $4.27 | $4.27 | 613,500 | — | — |
| 2022-11-15 | $4.35 | $4.35 | 1,095,000 | — | — |
| 2022-11-14 | $4.08 | $4.08 | 1,168,100 | — | — |
| 2022-11-11 | $3.51 | $3.51 | 1,318,600 | — | — |
| 2022-11-10 | $2.95 | $2.95 | 337,900 | — | — |
| 2022-11-09 | $2.91 | $2.91 | 1,143,000 | — | — |
| 2022-11-08 | $3.08 | $3.08 | 355,200 | — | — |
| 2022-11-07 | $3.20 | $3.20 | 431,900 | — | — |
| 2022-11-04 | $3.39 | $3.39 | 855,500 | — | — |
| 2022-11-03 | $3.01 | $3.01 | 170,100 | — | — |
| 2022-11-02 | $3.01 | $3.01 | 508,500 | — | — |
| 2022-11-01 | $2.72 | $2.72 | 288,800 | — | — |
| 2022-10-31 | $2.63 | $2.63 | 301,300 | — | — |
| 2022-10-28 | $2.57 | $2.57 | 444,800 | — | — |
| 2022-10-27 | $2.82 | $2.82 | 428,600 | — | — |
| 2022-10-26 | $3.13 | $3.13 | 552,600 | — | — |
| 2022-10-25 | $2.86 | $2.86 | 576,000 | — | — |
| 2022-10-24 | $2.80 | $2.80 | 1,407,000 | — | — |
| 2022-10-21 | $3.36 | $3.36 | 335,100 | — | — |
| 2022-10-20 | $3.51 | $3.51 | 3,217,800 | — | — |
| 2022-10-19 | $3.47 | $3.47 | 275,000 | — | — |
| 2022-10-18 | $3.88 | $3.88 | 329,800 | — | — |
| 2022-10-17 | $3.85 | $3.85 | 156,800 | — | — |
| 2022-10-14 | $3.68 | $3.68 | 193,900 | — | — |
| 2022-10-13 | $3.82 | $3.82 | 270,000 | — | — |
| 2022-10-12 | $3.65 | $3.65 | 147,500 | — | — |
| 2022-10-11 | $3.68 | $3.68 | 315,300 | — | — |
| 2022-10-10 | $3.67 | $3.67 | 277,600 | — | — |
| 2022-10-07 | $3.72 | $3.72 | 111,200 | — | — |
| 2022-10-06 | $3.81 | $3.81 | 360,500 | — | — |
| 2022-10-05 | $3.95 | $3.95 | 427,900 | — | — |
| 2022-10-04 | $3.81 | $3.81 | 358,400 | — | — |
| 2022-10-03 | $3.50 | $3.50 | 249,800 | — | — |
| 2022-09-30 | $3.56 | $3.56 | 173,400 | — | — |
| 2022-09-29 | $3.65 | $3.65 | 437,500 | — | — |
| 2022-09-28 | $3.97 | $3.97 | 438,300 | — | — |
| 2022-09-27 | $4.03 | $4.03 | 214,700 | — | — |
| 2022-09-26 | $3.85 | $3.85 | 523,100 | — | — |
| 2022-09-23 | $3.89 | $3.89 | 210,000 | — | — |
| 2022-09-22 | $3.98 | $3.98 | 270,800 | — | — |
| 2022-09-21 | $4.05 | $4.05 | 472,900 | — | — |
| 2022-09-20 | $4.19 | $4.19 | 187,500 | — | — |
| 2022-09-19 | $4.14 | $4.14 | 178,800 | — | — |
| 2022-09-16 | $4.12 | $4.12 | 787,700 | — | — |
| 2022-09-15 | $4.30 | $4.30 | 244,200 | — | — |
| 2022-09-14 | $4.29 | $4.29 | 268,300 | — | — |
| 2022-09-13 | $4.31 | $4.31 | 386,800 | — | — |
| 2022-09-12 | $4.54 | $4.54 | 370,800 | — | — |
| 2022-09-09 | $4.36 | $4.36 | 378,300 | — | — |
| 2022-09-08 | $4.12 | $4.12 | 323,700 | — | — |
| 2022-09-07 | $4.07 | $4.07 | 343,500 | — | — |
| 2022-09-06 | $3.68 | $3.68 | 1,104,100 | — | — |
| 2022-09-02 | $4.06 | $4.06 | 1,280,000 | — | — |
| 2022-09-01 | $4.41 | $4.41 | 809,100 | — | — |
| 2022-08-31 | $4.54 | $4.54 | 1,025,700 | — | — |
| 2022-08-30 | $4.45 | $4.45 | 983,100 | — | — |
| 2022-08-29 | $5.21 | $5.21 | 784,700 | — | — |
| 2022-08-26 | $5.31 | $5.31 | 1,312,800 | — | — |
| 2022-08-25 | $5.50 | $5.50 | 875,400 | — | — |
| 2022-08-24 | $4.89 | $4.89 | 1,178,400 | — | — |
| 2022-08-23 | $4.58 | $4.58 | 696,200 | — | — |
| 2022-08-22 | $4.49 | $4.49 | 952,000 | — | — |
| 2022-08-19 | $4.26 | $4.26 | 508,400 | — | — |
| 2022-08-18 | $4.50 | $4.50 | 814,800 | — | — |
| 2022-08-17 | $4.50 | $4.50 | 1,232,800 | — | — |
| 2022-08-16 | $4.42 | $4.42 | 744,700 | — | — |
| 2022-08-15 | $4.50 | $4.50 | 756,800 | — | — |
| 2022-08-12 | $4.53 | $4.53 | 1,238,800 | — | — |
| 2022-08-11 | $4.41 | $4.41 | 2,156,600 | — | — |
| 2022-08-10 | $4.49 | $4.49 | 1,951,200 | — | — |
| 2022-08-09 | $4.74 | $4.74 | 558,800 | — | — |
| 2022-08-08 | $4.93 | $4.93 | 947,700 | — | — |
| 2022-08-05 | $4.69 | $4.69 | 372,900 | — | — |
| 2022-08-04 | $4.51 | $4.51 | 1,013,200 | — | — |
| 2022-08-03 | $4.43 | $4.43 | 305,000 | — | — |
| 2022-08-02 | $4.35 | $4.35 | 810,600 | — | — |
| 2022-08-01 | $4.03 | $4.03 | 765,000 | — | — |
| 2022-07-29 | $4.65 | $4.65 | 401,700 | — | — |
| 2022-07-28 | $4.81 | $4.81 | 1,035,900 | — | — |
| 2022-07-27 | $5.32 | $5.32 | 244,600 | — | — |
| 2022-07-26 | $5.44 | $5.44 | 260,500 | — | — |
| 2022-07-25 | $5.52 | $5.52 | 183,400 | — | — |
| 2022-07-22 | $5.68 | $5.68 | 460,200 | — | — |
| 2022-07-21 | $5.99 | $5.99 | 306,200 | — | — |
| 2022-07-20 | $5.81 | $5.81 | 488,700 | — | — |
| 2022-07-19 | $5.49 | $5.49 | 956,000 | — | — |
| 2022-07-18 | $6.03 | $6.03 | 2,394,500 | — | — |
| 2022-07-15 | $5.11 | $5.11 | 403,100 | — | — |
| 2022-07-14 | $5.13 | $5.13 | 677,400 | — | — |
| 2022-07-13 | $5.59 | $5.59 | 429,400 | — | — |
| 2022-07-12 | $5.76 | $5.76 | 538,400 | — | — |
| 2022-07-11 | $5.74 | $5.74 | 975,400 | — | — |
| 2022-07-08 | $5.75 | $5.75 | 661,800 | — | — |
| 2022-07-07 | $6.00 | $6.00 | 1,521,900 | — | — |
| 2022-07-06 | $5.50 | $5.50 | 822,800 | — | — |
| 2022-07-05 | $5.72 | $5.72 | 802,800 | — | — |
| 2022-07-01 | $5.48 | $5.48 | 577,500 | — | — |
| 2022-06-30 | $5.53 | $5.53 | 951,800 | — | — |
| 2022-06-29 | $5.32 | $5.32 | 469,100 | — | — |
| 2022-06-28 | $5.47 | $5.47 | 938,400 | — | — |
| 2022-06-27 | $5.41 | $5.41 | 734,100 | — | — |
| 2022-06-24 | $5.40 | $5.40 | 947,700 | — | — |
| 2022-06-23 | $5.39 | $5.39 | 1,080,900 | — | — |
| 2022-06-22 | $5.03 | $5.03 | 1,133,100 | — | — |
| 2022-06-21 | $5.01 | $5.01 | 888,900 | — | — |
| 2022-06-17 | $4.55 | $4.55 | 1,121,800 | — | — |
| 2022-06-16 | $4.16 | $4.16 | 632,300 | — | — |
| 2022-06-15 | $4.37 | $4.37 | 1,212,600 | — | — |
| 2022-06-14 | $4.37 | $4.37 | 456,600 | — | — |
| 2022-06-13 | $4.24 | $4.24 | 838,100 | — | — |
| 2022-06-10 | $4.96 | $4.96 | 490,900 | — | — |
| 2022-06-09 | $5.12 | $5.12 | 1,043,600 | — | — |
| 2022-06-08 | $5.54 | $5.54 | 2,638,700 | — | — |
| 2022-06-07 | $4.66 | $4.66 | 534,300 | — | — |
| 2022-06-06 | $4.61 | $4.61 | 789,400 | — | — |
| 2022-06-03 | $4.45 | $4.45 | 437,500 | — | — |
| 2022-06-02 | $4.67 | $4.67 | 911,700 | — | — |
| 2022-06-01 | $4.23 | $4.23 | 741,500 | — | — |
| 2022-05-31 | $4.50 | $4.50 | 736,800 | — | — |
| 2022-05-27 | $4.69 | $4.69 | 1,143,400 | — | — |
| 2022-05-26 | $4.45 | $4.45 | 613,700 | — | — |
| 2022-05-25 | $4.18 | $4.18 | 633,400 | — | — |
| 2022-05-24 | $3.98 | $3.98 | 1,940,900 | — | — |
| 2022-05-23 | $4.02 | $4.02 | 1,063,000 | — | — |
| 2022-05-20 | $4.41 | $4.41 | 1,469,000 | — | — |
| 2022-05-19 | $5.07 | $5.07 | 1,722,200 | — | — |
| 2022-05-18 | $4.79 | $4.79 | 1,327,200 | — | — |
| 2022-05-17 | $5.07 | $5.07 | 1,947,800 | — | — |
| 2022-05-16 | $4.93 | $4.93 | 2,322,400 | — | — |
| 2022-05-13 | $4.75 | $4.75 | 1,578,200 | — | — |
| 2022-05-12 | $4.44 | $4.44 | 1,658,200 | — | — |
| 2022-05-11 | $4.00 | $4.00 | 2,146,100 | — | — |
| 2022-05-10 | $4.39 | $4.39 | 1,863,200 | — | — |
| 2022-05-09 | $4.06 | $4.06 | 1,822,900 | — | — |
| 2022-05-06 | $3.99 | $3.99 | 2,707,100 | — | — |
| 2022-05-05 | $4.11 | $4.11 | 2,347,400 | — | — |
| 2022-05-04 | $5.25 | $5.25 | 1,479,100 | — | — |
| 2022-05-03 | $5.26 | $5.26 | 1,164,000 | — | — |
| 2022-05-02 | $5.39 | $5.39 | 1,548,600 | — | — |
| 2022-04-29 | $5.31 | $5.31 | 2,268,400 | — | — |
| 2022-04-28 | $5.12 | $5.12 | 1,326,300 | — | — |
| 2022-04-27 | $5.19 | $5.19 | 1,371,400 | — | — |
| 2022-04-26 | $5.28 | $5.28 | 1,586,800 | — | — |
| 2022-04-25 | $5.52 | $5.52 | 3,370,700 | — | — |
| 2022-04-22 | $5.15 | $5.15 | 1,537,900 | — | — |
| 2022-04-21 | $5.27 | $5.27 | 1,605,300 | — | — |
| 2022-04-20 | $5.38 | $5.38 | 1,147,200 | — | — |
| 2022-04-19 | $5.52 | $5.52 | 3,806,800 | — | — |
| 2022-04-18 | $4.94 | $4.94 | 2,246,400 | — | — |
| 2022-04-14 | $5.33 | $5.33 | 2,506,400 | — | — |
| 2022-04-13 | $5.26 | $5.26 | 2,457,100 | — | — |
| 2022-04-12 | $5.30 | $5.30 | 3,163,400 | — | — |
| 2022-04-11 | $5.45 | $5.45 | 7,187,700 | — | — |
| 2022-04-08 | $5.24 | $5.24 | 5,714,400 | — | — |
| 2022-04-07 | $6.15 | $6.15 | 11,863,800 | — | — |
| 2022-04-06 | $6.78 | $6.78 | 17,932,400 | — | — |
| 2022-04-05 | $6.86 | $6.86 | 48,437,600 | — | — |
| 2022-04-04 | $4.70 | $4.70 | 8,390,100 | — | — |
| 2022-04-01 | $3.65 | $3.65 | 1,128,400 | — | — |
| 2022-03-31 | $3.55 | $3.55 | 839,800 | — | — |
| 2022-03-30 | $3.91 | $3.91 | 920,100 | — | — |
| 2022-03-29 | $3.95 | $3.95 | 1,354,200 | — | — |
| 2022-03-28 | $3.95 | $3.95 | 2,003,600 | — | — |
| 2022-03-25 | $3.47 | $3.47 | 1,172,500 | — | — |
| 2022-03-24 | $3.84 | $3.84 | 1,597,000 | — | — |
| 2022-03-23 | $4.05 | $4.05 | 2,702,600 | — | — |
| 2022-03-22 | $3.97 | $3.97 | 2,199,600 | — | — |
| 2022-03-21 | $3.42 | $3.42 | 1,337,300 | — | — |
| 2022-03-18 | $3.74 | $3.74 | 2,765,000 | — | — |
| 2022-03-17 | $3.79 | $3.79 | 2,068,700 | — | — |
| 2022-03-16 | $4.25 | $4.25 | 4,852,500 | — | — |
| 2022-03-15 | $2.55 | $2.55 | 1,299,000 | — | — |
| 2022-03-14 | $2.95 | $2.95 | 1,190,800 | — | — |
| 2022-03-11 | $3.78 | $3.78 | 1,125,100 | — | — |
| 2022-03-10 | $4.52 | $4.52 | 330,200 | — | — |
| 2022-03-09 | $5.12 | $5.12 | 253,600 | — | — |
| 2022-03-08 | $5.21 | $5.21 | 315,400 | — | — |
| 2022-03-07 | $4.71 | $4.71 | 266,300 | — | — |
| 2022-03-04 | $4.58 | $4.58 | 179,200 | — | — |
| 2022-03-03 | $4.70 | $4.70 | 441,800 | — | — |
| 2022-03-02 | $4.59 | $4.59 | 151,100 | — | — |
| 2022-03-01 | $4.44 | $4.44 | 314,700 | — | — |
| 2022-02-28 | $4.32 | $4.32 | 408,200 | — | — |
| 2022-02-25 | $4.52 | $4.52 | 904,600 | — | — |
| 2022-02-24 | $5.02 | $5.02 | 688,100 | — | — |
| 2022-02-23 | $4.85 | $4.85 | 626,500 | — | — |
| 2022-02-22 | $5.72 | $5.72 | 681,300 | — | — |
| 2022-02-18 | $6.02 | $6.02 | 439,600 | — | — |
| 2022-02-17 | $6.65 | $6.65 | 319,900 | — | — |
| 2022-02-16 | $7.20 | $7.20 | 384,000 | — | — |
| 2022-02-15 | $7.30 | $7.30 | 910,500 | — | — |
| 2022-02-14 | $7.43 | $7.43 | 328,700 | — | — |
| 2022-02-11 | $6.51 | $6.51 | 452,400 | — | — |
| 2022-02-10 | $7.48 | $7.48 | 1,947,900 | — | — |
| 2022-02-09 | $7.20 | $7.20 | 1,106,600 | — | — |
| 2022-02-08 | $5.91 | $5.91 | 350,600 | — | — |
| 2022-02-07 | $5.53 | $5.53 | 182,500 | — | — |
| 2022-02-04 | $5.46 | $5.46 | 87,100 | — | — |
| 2022-02-03 | $5.21 | $5.21 | 152,600 | — | — |
| 2022-02-02 | $5.01 | $5.01 | 304,000 | — | — |
| 2022-02-01 | $5.15 | $5.15 | 319,500 | — | — |
| 2022-01-31 | $5.01 | $5.01 | 432,300 | — | — |
| 2022-01-28 | $4.48 | $4.48 | 314,000 | — | — |
| 2022-01-27 | $4.13 | $4.13 | 427,500 | — | — |
| 2022-01-26 | $4.20 | $4.20 | 2,229,900 | — | — |
| 2022-01-25 | $4.55 | $4.55 | 2,324,400 | — | — |
| 2022-01-24 | $4.86 | $4.86 | 1,115,500 | — | — |
| 2022-01-21 | $4.95 | $4.95 | 1,056,600 | — | — |
| 2022-01-20 | $5.79 | $5.79 | 981,500 | — | — |
| 2022-01-19 | $6.10 | $6.10 | 2,486,900 | — | — |
| 2022-01-18 | $8.00 | $8.00 | 243,000 | — | — |
| 2022-01-14 | $8.63 | $8.63 | 494,900 | — | — |
| 2022-01-13 | $10.13 | $10.13 | 163,700 | — | — |
| 2022-01-12 | $11.32 | $11.32 | 113,000 | — | — |
| 2022-01-11 | $11.90 | $11.90 | 198,600 | — | — |
| 2022-01-10 | $11.93 | $11.93 | 104,000 | — | — |
| 2022-01-07 | $12.35 | $12.35 | 125,900 | — | — |
| 2022-01-06 | $12.85 | $12.85 | 123,600 | — | — |
| 2022-01-05 | $13.96 | $13.96 | 58,100 | — | — |
| 2022-01-04 | $14.26 | $14.26 | 132,200 | — | — |
| 2022-01-03 | $15.04 | $15.04 | 159,900 | — | — |