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
- 2016-11-15 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 | $2.20 | $2.20 | 961,900 | — | — |
| 2022-12-29 | $2.25 | $2.25 | 948,100 | — | — |
| 2022-12-28 | $2.14 | $2.14 | 504,100 | — | — |
| 2022-12-27 | $2.27 | $2.27 | 533,700 | — | — |
| 2022-12-23 | $2.53 | $2.53 | 338,500 | — | — |
| 2022-12-22 | $2.62 | $2.62 | 216,600 | — | — |
| 2022-12-21 | $2.69 | $2.69 | 368,500 | — | — |
| 2022-12-20 | $2.59 | $2.59 | 385,700 | — | — |
| 2022-12-19 | $2.64 | $2.64 | 680,400 | — | — |
| 2022-12-16 | $2.72 | $2.72 | 2,312,700 | — | — |
| 2022-12-15 | $2.62 | $2.62 | 507,200 | — | — |
| 2022-12-14 | $2.69 | $2.69 | 288,000 | — | — |
| 2022-12-13 | $2.71 | $2.71 | 372,800 | — | — |
| 2022-12-12 | $2.66 | $2.66 | 425,100 | — | — |
| 2022-12-09 | $2.64 | $2.64 | 807,400 | — | — |
| 2022-12-08 | $2.66 | $2.66 | 500,300 | — | — |
| 2022-12-07 | $2.82 | $2.82 | 671,900 | — | — |
| 2022-12-06 | $2.78 | $2.78 | 563,200 | — | — |
| 2022-12-05 | $2.83 | $2.83 | 948,500 | — | — |
| 2022-12-02 | $2.65 | $2.65 | 291,200 | — | — |
| 2022-12-01 | $2.69 | $2.69 | 1,128,400 | — | — |
| 2022-11-30 | $2.55 | $2.55 | 924,200 | — | — |
| 2022-11-29 | $2.70 | $2.70 | 227,000 | — | — |
| 2022-11-28 | $2.70 | $2.70 | 270,400 | — | — |
| 2022-11-25 | $2.78 | $2.78 | 167,400 | — | — |
| 2022-11-23 | $2.77 | $2.77 | 355,300 | — | — |
| 2022-11-22 | $2.76 | $2.76 | 331,200 | — | — |
| 2022-11-21 | $2.72 | $2.72 | 418,200 | — | — |
| 2022-11-18 | $2.71 | $2.71 | 359,800 | — | — |
| 2022-11-17 | $2.76 | $2.76 | 727,500 | — | — |
| 2022-11-16 | $2.93 | $2.93 | 959,800 | — | — |
| 2022-11-15 | $2.86 | $2.86 | 338,000 | — | — |
| 2022-11-14 | $2.84 | $2.84 | 534,900 | — | — |
| 2022-11-11 | $2.89 | $2.89 | 780,300 | — | — |
| 2022-11-10 | $2.60 | $2.60 | 853,600 | — | — |
| 2022-11-09 | $2.41 | $2.41 | 541,100 | — | — |
| 2022-11-08 | $2.58 | $2.58 | 441,200 | — | — |
| 2022-11-07 | $2.65 | $2.65 | 508,700 | — | — |
| 2022-11-04 | $2.66 | $2.66 | 656,300 | — | — |
| 2022-11-03 | $2.88 | $2.88 | 317,200 | — | — |
| 2022-11-02 | $2.79 | $2.79 | 412,100 | — | — |
| 2022-11-01 | $2.93 | $2.93 | 379,300 | — | — |
| 2022-10-31 | $2.93 | $2.93 | 388,900 | — | — |
| 2022-10-28 | $3.02 | $3.02 | 765,900 | — | — |
| 2022-10-27 | $2.90 | $2.90 | 719,500 | — | — |
| 2022-10-26 | $2.91 | $2.91 | 548,700 | — | — |
| 2022-10-25 | $2.81 | $2.81 | 592,000 | — | — |
| 2022-10-24 | $2.67 | $2.67 | 1,013,300 | — | — |
| 2022-10-21 | $2.80 | $2.80 | 542,200 | — | — |
| 2022-10-20 | $2.84 | $2.84 | 364,900 | — | — |
| 2022-10-19 | $2.82 | $2.82 | 778,000 | — | — |
| 2022-10-18 | $3.10 | $3.10 | 2,864,800 | — | — |
| 2022-10-17 | $2.87 | $2.87 | 899,900 | — | — |
| 2022-10-14 | $2.89 | $2.89 | 449,600 | — | — |
| 2022-10-13 | $2.83 | $2.83 | 1,263,600 | — | — |
| 2022-10-12 | $3.00 | $3.00 | 374,600 | — | — |
| 2022-10-11 | $2.99 | $2.99 | 653,800 | — | — |
| 2022-10-10 | $3.00 | $3.00 | 796,000 | — | — |
| 2022-10-07 | $3.08 | $3.08 | 998,300 | — | — |
| 2022-10-06 | $3.30 | $3.30 | 1,365,600 | — | — |
| 2022-10-05 | $3.52 | $3.52 | 1,016,400 | — | — |
| 2022-10-04 | $3.50 | $3.50 | 1,499,400 | — | — |
| 2022-10-03 | $3.31 | $3.31 | 1,438,400 | — | — |
| 2022-09-30 | $3.50 | $3.50 | 2,519,900 | — | — |
| 2022-09-29 | $3.44 | $3.44 | 6,709,700 | — | — |
| 2022-09-28 | $3.24 | $3.24 | 12,231,800 | — | — |
| 2022-09-27 | $6.12 | $6.12 | 1,183,300 | — | — |
| 2022-09-26 | $5.75 | $5.75 | 1,281,900 | — | — |
| 2022-09-23 | $5.74 | $5.74 | 591,200 | — | — |
| 2022-09-22 | $6.27 | $6.27 | 920,300 | — | — |
| 2022-09-21 | $6.39 | $6.39 | 581,900 | — | — |
| 2022-09-20 | $7.00 | $7.00 | 354,500 | — | — |
| 2022-09-19 | $7.40 | $7.40 | 445,600 | — | — |
| 2022-09-16 | $7.53 | $7.53 | 480,000 | — | — |
| 2022-09-15 | $7.52 | $7.52 | 692,300 | — | — |
| 2022-09-14 | $7.99 | $7.99 | 467,300 | — | — |
| 2022-09-13 | $7.99 | $7.99 | 756,800 | — | — |
| 2022-09-12 | $8.38 | $8.38 | 570,500 | — | — |
| 2022-09-09 | $8.31 | $8.31 | 828,200 | — | — |
| 2022-09-08 | $9.23 | $9.23 | 1,031,200 | — | — |
| 2022-09-07 | $8.43 | $8.43 | 1,066,900 | — | — |
| 2022-09-06 | $9.07 | $9.07 | 1,256,300 | — | — |
| 2022-09-02 | $11.48 | $11.48 | 1,109,900 | — | — |
| 2022-09-01 | $11.75 | $11.75 | 781,400 | — | — |
| 2022-08-31 | $11.72 | $11.72 | 692,200 | — | — |
| 2022-08-30 | $11.65 | $11.65 | 809,500 | — | — |
| 2022-08-29 | $12.01 | $12.01 | 954,300 | — | — |
| 2022-08-26 | $11.87 | $11.87 | 1,155,040 | — | — |
| 2022-08-25 | $12.51 | $12.51 | 713,453 | — | — |
| 2022-08-24 | $13.07 | $13.07 | 2,088,167 | — | — |
| 2022-08-23 | $11.97 | $11.97 | 979,127 | — | — |
| 2022-08-22 | $12.53 | $12.53 | 3,842,633 | — | — |
| 2022-08-19 | $12.71 | $12.71 | 7,091,367 | — | — |
| 2022-08-18 | $15.30 | $15.30 | 15,471,720 | — | — |
| 2022-08-17 | $11.24 | $11.24 | 359,693 | — | — |
| 2022-08-16 | $10.20 | $10.20 | 153,133 | — | — |
| 2022-08-15 | $10.50 | $10.50 | 175,367 | — | — |
| 2022-08-12 | $10.89 | $10.89 | 324,313 | — | — |
| 2022-08-11 | $9.75 | $9.75 | 213,307 | — | — |
| 2022-08-10 | $9.78 | $9.78 | 333,813 | — | — |
| 2022-08-09 | $8.70 | $8.70 | 180,840 | — | — |
| 2022-08-08 | $8.85 | $8.85 | 285,580 | — | — |
| 2022-08-05 | $9.26 | $9.26 | 439,747 | — | — |
| 2022-08-04 | $10.53 | $10.53 | 112,260 | — | — |
| 2022-08-03 | $10.61 | $10.61 | 69,720 | — | — |
| 2022-08-02 | $10.32 | $10.32 | 90,847 | — | — |
| 2022-08-01 | $9.90 | $9.90 | 95,860 | — | — |
| 2022-07-29 | $10.43 | $10.43 | 90,220 | — | — |
| 2022-07-28 | $10.38 | $10.38 | 66,767 | — | — |
| 2022-07-27 | $10.38 | $10.38 | 60,453 | — | — |
| 2022-07-26 | $10.29 | $10.29 | 65,707 | — | — |
| 2022-07-25 | $10.49 | $10.49 | 145,100 | — | — |
| 2022-07-22 | $10.55 | $10.55 | 74,907 | — | — |
| 2022-07-21 | $11.40 | $11.40 | 76,120 | — | — |
| 2022-07-20 | $11.40 | $11.40 | 283,880 | — | — |
| 2022-07-19 | $10.43 | $10.43 | 105,553 | — | — |
| 2022-07-18 | $10.52 | $10.52 | 115,527 | — | — |
| 2022-07-15 | $10.31 | $10.31 | 57,773 | — | — |
| 2022-07-14 | $10.19 | $10.19 | 64,993 | — | — |
| 2022-07-13 | $9.90 | $9.90 | 47,500 | — | — |
| 2022-07-12 | $9.90 | $9.90 | 55,527 | — | — |
| 2022-07-11 | $9.51 | $9.51 | 105,440 | — | — |
| 2022-07-08 | $10.37 | $10.37 | 124,913 | — | — |
| 2022-07-07 | $10.74 | $10.74 | 90,513 | — | — |
| 2022-07-06 | $10.28 | $10.28 | 108,373 | — | — |
| 2022-07-05 | $9.90 | $9.90 | 188,213 | — | — |
| 2022-07-01 | $8.75 | $8.75 | 234,080 | — | — |
| 2022-06-30 | $9.60 | $9.60 | 109,800 | — | — |
| 2022-06-29 | $10.01 | $10.01 | 109,020 | — | — |
| 2022-06-28 | $10.20 | $10.20 | 78,087 | — | — |
| 2022-06-27 | $10.70 | $10.70 | 156,013 | — | — |
| 2022-06-24 | $10.49 | $10.49 | 2,612,000 | — | — |
| 2022-06-23 | $9.89 | $9.89 | 234,340 | — | — |
| 2022-06-22 | $10.04 | $10.04 | 244,580 | — | — |
| 2022-06-21 | $10.71 | $10.71 | 193,760 | — | — |
| 2022-06-17 | $10.62 | $10.62 | 255,853 | — | — |
| 2022-06-16 | $10.77 | $10.77 | 188,240 | — | — |
| 2022-06-15 | $11.43 | $11.43 | 145,907 | — | — |
| 2022-06-14 | $11.61 | $11.61 | 114,127 | — | — |
| 2022-06-13 | $12.14 | $12.14 | 205,107 | — | — |
| 2022-06-10 | $12.00 | $12.00 | 158,373 | — | — |
| 2022-06-09 | $12.78 | $12.78 | 165,193 | — | — |
| 2022-06-08 | $13.31 | $13.31 | 162,767 | — | — |
| 2022-06-07 | $14.60 | $14.60 | 201,807 | — | — |
| 2022-06-06 | $14.60 | $14.60 | 328,373 | — | — |
| 2022-06-03 | $15.60 | $15.60 | 183,160 | — | — |
| 2022-06-02 | $14.91 | $14.91 | 113,420 | — | — |
| 2022-06-01 | $14.07 | $14.07 | 211,740 | — | — |
| 2022-05-31 | $13.58 | $13.58 | 136,553 | — | — |
| 2022-05-27 | $13.11 | $13.11 | 130,067 | — | — |
| 2022-05-26 | $11.99 | $11.99 | 91,093 | — | — |
| 2022-05-25 | $11.61 | $11.61 | 158,300 | — | — |
| 2022-05-24 | $11.64 | $11.64 | 107,067 | — | — |
| 2022-05-23 | $11.87 | $11.87 | 139,653 | — | — |
| 2022-05-20 | $11.57 | $11.57 | 177,373 | — | — |
| 2022-05-19 | $10.68 | $10.68 | 154,113 | — | — |
| 2022-05-18 | $10.73 | $10.73 | 165,867 | — | — |
| 2022-05-17 | $11.61 | $11.61 | 136,407 | — | — |
| 2022-05-16 | $12.02 | $12.02 | 150,207 | — | — |
| 2022-05-13 | $11.70 | $11.70 | 130,133 | — | — |
| 2022-05-12 | $11.04 | $11.04 | 201,267 | — | — |
| 2022-05-11 | $11.25 | $11.25 | 333,760 | — | — |
| 2022-05-10 | $12.00 | $12.00 | 241,360 | — | — |
| 2022-05-09 | $12.20 | $12.20 | 205,620 | — | — |
| 2022-05-06 | $12.45 | $12.45 | 118,360 | — | — |
| 2022-05-05 | $12.75 | $12.75 | 200,973 | — | — |
| 2022-05-04 | $13.80 | $13.80 | 216,193 | — | — |
| 2022-05-03 | $12.93 | $12.93 | 137,987 | — | — |
| 2022-05-02 | $12.65 | $12.64 | 126,733 | — | — |
| 2022-04-29 | $12.00 | $12.00 | 133,287 | — | — |
| 2022-04-28 | $12.57 | $12.57 | 227,360 | — | — |
| 2022-04-27 | $12.23 | $12.23 | 184,487 | — | — |
| 2022-04-26 | $12.03 | $12.03 | 218,720 | — | — |
| 2022-04-25 | $12.90 | $12.90 | 150,700 | — | — |
| 2022-04-22 | $13.08 | $13.08 | 195,960 | — | — |
| 2022-04-21 | $12.65 | $12.64 | 145,067 | — | — |
| 2022-04-20 | $13.43 | $13.43 | 137,387 | — | — |
| 2022-04-19 | $13.64 | $13.64 | 263,493 | — | — |
| 2022-04-18 | $13.70 | $13.70 | 204,160 | — | — |
| 2022-04-14 | $14.58 | $14.58 | 179,747 | — | — |
| 2022-04-13 | $15.15 | $15.15 | 107,647 | — | — |
| 2022-04-12 | $14.49 | $14.49 | 132,067 | — | — |
| 2022-04-11 | $14.54 | $14.54 | 177,333 | — | — |
| 2022-04-08 | $14.54 | $14.54 | 223,120 | — | — |
| 2022-04-07 | $15.30 | $15.30 | 99,807 | — | — |
| 2022-04-06 | $15.75 | $15.75 | 145,460 | — | — |
| 2022-04-05 | $15.90 | $15.90 | 126,100 | — | — |
| 2022-04-04 | $16.80 | $16.80 | 89,313 | — | — |
| 2022-04-01 | $16.05 | $16.05 | 204,487 | — | — |
| 2022-03-31 | $16.65 | $16.65 | 143,353 | — | — |
| 2022-03-30 | $17.25 | $17.25 | 129,247 | — | — |
| 2022-03-29 | $17.70 | $17.70 | 147,453 | — | — |
| 2022-03-28 | $17.40 | $17.40 | 228,807 | — | — |
| 2022-03-25 | $17.70 | $17.70 | 165,193 | — | — |
| 2022-03-24 | $18.00 | $18.00 | 127,847 | — | — |
| 2022-03-23 | $17.55 | $17.55 | 193,973 | — | — |
| 2022-03-22 | $18.45 | $18.45 | 158,613 | — | — |
| 2022-03-21 | $17.40 | $17.40 | 170,613 | — | — |
| 2022-03-18 | $18.00 | $18.00 | 418,640 | — | — |
| 2022-03-17 | $17.10 | $17.10 | 185,973 | — | — |
| 2022-03-16 | $16.35 | $16.35 | 172,307 | — | — |
| 2022-03-15 | $15.45 | $15.45 | 159,067 | — | — |
| 2022-03-14 | $13.89 | $13.89 | 243,833 | — | — |
| 2022-03-11 | $15.00 | $15.00 | 150,247 | — | — |
| 2022-03-10 | $15.75 | $15.75 | 80,560 | — | — |
| 2022-03-09 | $16.35 | $16.35 | 143,453 | — | — |
| 2022-03-08 | $15.15 | $15.15 | 205,207 | — | — |
| 2022-03-07 | $15.00 | $15.00 | 180,547 | — | — |
| 2022-03-04 | $15.60 | $15.60 | 140,680 | — | — |
| 2022-03-03 | $16.65 | $16.65 | 131,647 | — | — |
| 2022-03-02 | $17.55 | $17.55 | 106,327 | — | — |
| 2022-03-01 | $17.40 | $17.40 | 178,760 | — | — |
| 2022-02-28 | $18.30 | $18.30 | 249,973 | — | — |
| 2022-02-25 | $18.30 | $18.30 | 159,347 | — | — |
| 2022-02-24 | $18.15 | $18.15 | 343,087 | — | — |
| 2022-02-23 | $16.35 | $16.35 | 185,047 | — | — |
| 2022-02-22 | $17.40 | $17.40 | 250,087 | — | — |
| 2022-02-18 | $18.30 | $18.30 | 230,240 | — | — |
| 2022-02-17 | $19.35 | $19.35 | 221,407 | — | — |
| 2022-02-16 | $20.85 | $20.85 | 221,927 | — | — |
| 2022-02-15 | $20.10 | $20.10 | 258,973 | — | — |
| 2022-02-14 | $18.15 | $18.15 | 205,520 | — | — |
| 2022-02-11 | $18.75 | $18.75 | 372,327 | — | — |
| 2022-02-10 | $20.40 | $20.40 | 558,627 | — | — |
| 2022-02-09 | $20.25 | $20.25 | 377,980 | — | — |
| 2022-02-08 | $17.85 | $17.85 | 412,480 | — | — |
| 2022-02-07 | $18.45 | $18.45 | 674,680 | — | — |
| 2022-02-04 | $16.80 | $16.80 | 250,553 | — | — |
| 2022-02-03 | $15.90 | $15.90 | 167,520 | — | — |
| 2022-02-02 | $16.50 | $16.50 | 211,740 | — | — |
| 2022-02-01 | $18.15 | $18.15 | 339,360 | — | — |
| 2022-01-31 | $16.80 | $16.80 | 331,187 | — | — |
| 2022-01-28 | $15.60 | $15.60 | 345,787 | — | — |
| 2022-01-27 | $13.74 | $13.74 | 602,420 | — | — |
| 2022-01-26 | $16.05 | $16.05 | 1,003,887 | — | — |
| 2022-01-25 | $17.55 | $17.55 | 2,808,093 | — | — |
| 2022-01-24 | $13.98 | $13.98 | 440,087 | — | — |
| 2022-01-21 | $14.01 | $14.01 | 359,893 | — | — |
| 2022-01-20 | $15.30 | $15.30 | 262,427 | — | — |
| 2022-01-19 | $15.15 | $15.15 | 256,000 | — | — |
| 2022-01-18 | $15.45 | $15.45 | 193,173 | — | — |
| 2022-01-14 | $16.80 | $16.80 | 266,660 | — | — |
| 2022-01-13 | $17.10 | $17.10 | 195,347 | — | — |
| 2022-01-12 | $18.15 | $18.15 | 135,633 | — | — |
| 2022-01-11 | $18.60 | $18.60 | 161,680 | — | — |
| 2022-01-10 | $17.85 | $17.85 | 287,213 | — | — |
| 2022-01-07 | $18.45 | $18.45 | 212,873 | — | — |
| 2022-01-06 | $18.75 | $18.75 | 352,187 | — | — |
| 2022-01-05 | $19.65 | $19.65 | 263,053 | — | — |
| 2022-01-04 | $22.20 | $22.20 | 163,120 | — | — |
| 2022-01-03 | $22.80 | $22.80 | 273,920 | — | — |