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
- 2021-03-08 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 | $3.18 | $3.18 | 34,100 | — | — |
| 2022-12-29 | $3.23 | $3.23 | 69,400 | — | — |
| 2022-12-28 | $3.20 | $3.20 | 74,200 | — | — |
| 2022-12-27 | $3.21 | $3.21 | 100,900 | — | — |
| 2022-12-23 | $3.05 | $3.05 | 30,300 | — | — |
| 2022-12-22 | $3.23 | $3.23 | 33,100 | — | — |
| 2022-12-21 | $3.22 | $3.22 | 33,400 | — | — |
| 2022-12-20 | $3.28 | $3.28 | 37,200 | — | — |
| 2022-12-19 | $3.39 | $3.39 | 78,500 | — | — |
| 2022-12-16 | $3.37 | $3.37 | 50,600 | — | — |
| 2022-12-15 | $3.24 | $3.24 | 163,700 | — | — |
| 2022-12-14 | $3.56 | $3.56 | 70,600 | — | — |
| 2022-12-13 | $3.74 | $3.74 | 37,700 | — | — |
| 2022-12-12 | $3.85 | $3.85 | 100,700 | — | — |
| 2022-12-09 | $3.51 | $3.51 | 35,500 | — | — |
| 2022-12-08 | $3.75 | $3.75 | 60,500 | — | — |
| 2022-12-07 | $3.72 | $3.72 | 46,300 | — | — |
| 2022-12-06 | $3.85 | $3.85 | 50,000 | — | — |
| 2022-12-05 | $4.00 | $4.00 | 60,000 | — | — |
| 2022-12-02 | $4.00 | $4.00 | 37,100 | — | — |
| 2022-12-01 | $4.06 | $4.06 | 48,500 | — | — |
| 2022-11-30 | $3.99 | $3.99 | 31,500 | — | — |
| 2022-11-29 | $4.00 | $4.00 | 24,300 | — | — |
| 2022-11-28 | $4.20 | $4.20 | 39,600 | — | — |
| 2022-11-25 | $4.66 | $4.66 | 58,500 | — | — |
| 2022-11-23 | $3.87 | $3.87 | 34,100 | — | — |
| 2022-11-22 | $3.75 | $3.75 | 54,700 | — | — |
| 2022-11-21 | $4.07 | $4.07 | 40,400 | — | — |
| 2022-11-18 | $3.87 | $3.87 | 29,700 | — | — |
| 2022-11-17 | $3.97 | $3.97 | 61,000 | — | — |
| 2022-11-16 | $4.20 | $4.20 | 60,200 | — | — |
| 2022-11-15 | $4.35 | $4.35 | 23,400 | — | — |
| 2022-11-14 | $4.08 | $4.08 | 22,700 | — | — |
| 2022-11-11 | $4.20 | $4.20 | 37,200 | — | — |
| 2022-11-10 | $4.41 | $4.41 | 50,100 | — | — |
| 2022-11-09 | $4.00 | $4.00 | 58,800 | — | — |
| 2022-11-08 | $4.24 | $4.24 | 34,400 | — | — |
| 2022-11-07 | $4.27 | $4.27 | 33,700 | — | — |
| 2022-11-04 | $4.31 | $4.31 | 29,100 | — | — |
| 2022-11-03 | $4.26 | $4.26 | 30,900 | — | — |
| 2022-11-02 | $4.36 | $4.36 | 15,100 | — | — |
| 2022-11-01 | $4.40 | $4.40 | 22,900 | — | — |
| 2022-10-31 | $4.20 | $4.20 | 36,500 | — | — |
| 2022-10-28 | $4.09 | $4.09 | 196,200 | — | — |
| 2022-10-27 | $4.90 | $4.90 | 38,900 | — | — |
| 2022-10-26 | $5.05 | $5.05 | 40,100 | — | — |
| 2022-10-25 | $4.88 | $4.88 | 41,900 | — | — |
| 2022-10-24 | $4.76 | $4.76 | 50,000 | — | — |
| 2022-10-21 | $4.50 | $4.50 | 21,500 | — | — |
| 2022-10-20 | $4.50 | $4.50 | 26,200 | — | — |
| 2022-10-19 | $4.75 | $4.75 | 33,300 | — | — |
| 2022-10-18 | $4.66 | $4.66 | 26,200 | — | — |
| 2022-10-17 | $4.71 | $4.71 | 22,500 | — | — |
| 2022-10-14 | $4.62 | $4.62 | 31,900 | — | — |
| 2022-10-13 | $4.51 | $4.51 | 19,900 | — | — |
| 2022-10-12 | $4.51 | $4.51 | 58,800 | — | — |
| 2022-10-11 | $4.50 | $4.50 | 94,000 | — | — |
| 2022-10-10 | $4.60 | $4.60 | 27,100 | — | — |
| 2022-10-07 | $4.95 | $4.95 | 34,500 | — | — |
| 2022-10-06 | $5.00 | $5.00 | 95,500 | — | — |
| 2022-10-05 | $5.11 | $5.11 | 34,400 | — | — |
| 2022-10-04 | $5.31 | $5.31 | 39,300 | — | — |
| 2022-10-03 | $5.49 | $5.49 | 35,600 | — | — |
| 2022-09-30 | $5.84 | $5.84 | 54,700 | — | — |
| 2022-09-29 | $5.51 | $5.51 | 94,700 | — | — |
| 2022-09-28 | $5.58 | $5.58 | 30,900 | — | — |
| 2022-09-27 | $5.68 | $5.68 | 16,300 | — | — |
| 2022-09-26 | $5.48 | $5.48 | 18,700 | — | — |
| 2022-09-23 | $5.85 | $5.85 | 29,500 | — | — |
| 2022-09-22 | $5.28 | $5.28 | 125,600 | — | — |
| 2022-09-21 | $5.81 | $5.81 | 113,300 | — | — |
| 2022-09-20 | $5.99 | $5.99 | 37,700 | — | — |
| 2022-09-19 | $6.06 | $6.06 | 18,200 | — | — |
| 2022-09-16 | $6.09 | $6.09 | 87,100 | — | — |
| 2022-09-15 | $5.58 | $5.58 | 193,200 | — | — |
| 2022-09-14 | $6.00 | $6.00 | 174,800 | — | — |
| 2022-09-13 | $6.40 | $6.40 | 54,400 | — | — |
| 2022-09-12 | $6.20 | $6.20 | 64,900 | — | — |
| 2022-09-09 | $6.13 | $6.13 | 40,800 | — | — |
| 2022-09-08 | $6.16 | $6.16 | 74,900 | — | — |
| 2022-09-07 | $6.15 | $6.15 | 116,900 | — | — |
| 2022-09-06 | $6.10 | $6.10 | 285,100 | — | — |
| 2022-09-02 | $6.68 | $6.68 | 165,200 | — | — |
| 2022-09-01 | $7.41 | $7.41 | 60,400 | — | — |
| 2022-08-31 | $7.64 | $7.64 | 125,100 | — | — |
| 2022-08-30 | $9.22 | $9.22 | 25,300 | — | — |
| 2022-08-29 | $9.50 | $9.50 | 9,000 | — | — |
| 2022-08-26 | $9.58 | $9.58 | 28,100 | — | — |
| 2022-08-25 | $9.42 | $9.42 | 12,100 | — | — |
| 2022-08-24 | $9.94 | $9.94 | 6,200 | — | — |
| 2022-08-23 | $9.90 | $9.90 | 4,500 | — | — |
| 2022-08-22 | $9.47 | $9.47 | 4,300 | — | — |
| 2022-08-19 | $10.00 | $10.00 | 5,100 | — | — |
| 2022-08-18 | $9.69 | $9.69 | 19,700 | — | — |
| 2022-08-17 | $9.21 | $9.21 | 39,600 | — | — |
| 2022-08-16 | $10.62 | $10.62 | 8,000 | — | — |
| 2022-08-15 | $10.79 | $10.79 | 22,200 | — | — |
| 2022-08-12 | $10.56 | $10.56 | 2,800 | — | — |
| 2022-08-11 | $10.56 | $10.56 | 16,900 | — | — |
| 2022-08-10 | $10.54 | $10.54 | 5,600 | — | — |
| 2022-08-09 | $10.50 | $10.50 | 10,100 | — | — |
| 2022-08-08 | $10.55 | $10.55 | 35,000 | — | — |
| 2022-08-05 | $10.89 | $10.89 | 28,800 | — | — |
| 2022-08-04 | $10.50 | $10.50 | 28,800 | — | — |
| 2022-08-03 | $10.46 | $10.46 | 68,800 | — | — |
| 2022-08-02 | $10.99 | $10.99 | 7,400 | — | — |
| 2022-08-01 | $10.78 | $10.78 | 21,200 | — | — |
| 2022-07-29 | $11.00 | $11.00 | 15,500 | — | — |
| 2022-07-28 | $11.00 | $11.00 | 3,900 | — | — |
| 2022-07-27 | $10.89 | $10.89 | 18,400 | — | — |
| 2022-07-26 | $10.95 | $10.95 | 4,900 | — | — |
| 2022-07-25 | $10.89 | $10.89 | 11,300 | — | — |
| 2022-07-22 | $10.29 | $10.29 | 2,900 | — | — |
| 2022-07-21 | $10.52 | $10.52 | 13,100 | — | — |
| 2022-07-20 | $10.65 | $10.65 | 28,600 | — | — |
| 2022-07-19 | $10.52 | $10.52 | 8,000 | — | — |
| 2022-07-18 | $10.65 | $10.65 | 43,300 | — | — |
| 2022-07-15 | $10.28 | $10.28 | 9,000 | — | — |
| 2022-07-14 | $10.18 | $10.18 | 8,500 | — | — |
| 2022-07-13 | $10.18 | $10.18 | 5,700 | — | — |
| 2022-07-12 | $9.91 | $9.91 | 41,900 | — | — |
| 2022-07-11 | $9.96 | $9.96 | 28,800 | — | — |
| 2022-07-08 | $10.63 | $10.63 | 31,300 | — | — |
| 2022-07-07 | $10.29 | $10.29 | 23,200 | — | — |
| 2022-07-06 | $10.52 | $10.52 | 65,000 | — | — |
| 2022-07-05 | $10.50 | $10.50 | 777,800 | — | — |
| 2022-07-01 | $7.57 | $7.57 | 137,900 | — | — |
| 2022-06-30 | $9.01 | $9.01 | 103,600 | — | — |
| 2022-06-29 | $9.30 | $9.30 | 105,600 | — | — |
| 2022-06-28 | $11.60 | $11.60 | 17,400 | — | — |
| 2022-06-27 | $11.88 | $11.88 | 30,100 | — | — |
| 2022-06-24 | $11.95 | $11.95 | 29,700 | — | — |
| 2022-06-23 | $11.95 | $11.95 | 81,400 | — | — |
| 2022-06-22 | $11.93 | $11.93 | 94,600 | — | — |
| 2022-06-21 | $11.36 | $11.36 | 31,000 | — | — |
| 2022-06-17 | $11.41 | $11.41 | 254,100 | — | — |
| 2022-06-16 | $12.41 | $12.41 | 484,300 | — | — |
| 2022-06-15 | $9.90 | $9.90 | 82,500 | — | — |
| 2022-06-14 | $8.97 | $8.97 | 69,700 | — | — |
| 2022-06-13 | $8.63 | $8.63 | 202,800 | — | — |
| 2022-06-10 | $9.66 | $9.66 | 2,202,900 | — | — |
| 2022-06-09 | $6.89 | $6.89 | 33,000 | — | — |
| 2022-06-08 | $7.03 | $7.03 | 91,800 | — | — |
| 2022-06-07 | $7.29 | $7.29 | 32,900 | — | — |
| 2022-06-06 | $8.50 | $8.50 | 9,500 | — | — |
| 2022-06-03 | $8.27 | $8.27 | 6,800 | — | — |
| 2022-06-02 | $8.10 | $8.10 | 14,800 | — | — |
| 2022-06-01 | $7.19 | $7.19 | 16,900 | — | — |
| 2022-05-31 | $7.74 | $7.74 | 60,300 | — | — |
| 2022-05-27 | $8.47 | $8.47 | 122,800 | — | — |
| 2022-05-26 | $8.11 | $8.11 | 73,400 | — | — |
| 2022-05-25 | $6.45 | $6.45 | 22,000 | — | — |
| 2022-05-24 | $5.83 | $5.83 | 31,400 | — | — |
| 2022-05-23 | $5.74 | $5.74 | 58,700 | — | — |
| 2022-05-20 | $5.41 | $5.41 | 33,500 | — | — |
| 2022-05-19 | $5.25 | $5.25 | 109,500 | — | — |
| 2022-05-18 | $6.40 | $6.39 | 21,100 | — | — |
| 2022-05-17 | $6.22 | $6.22 | 34,100 | — | — |
| 2022-05-16 | $6.94 | $6.94 | 20,900 | — | — |
| 2022-05-13 | $7.00 | $7.00 | 135,100 | — | — |
| 2022-05-12 | $5.73 | $5.73 | 110,300 | — | — |
| 2022-05-11 | $5.19 | $5.19 | 148,400 | — | — |
| 2022-05-10 | $6.95 | $6.95 | 27,700 | — | — |
| 2022-05-09 | $7.04 | $7.04 | 106,700 | — | — |
| 2022-05-06 | $8.30 | $8.30 | 71,200 | — | — |
| 2022-05-05 | $8.46 | $8.46 | 77,200 | — | — |
| 2022-05-04 | $8.84 | $8.84 | 70,800 | — | — |
| 2022-05-03 | $8.79 | $8.79 | 10,100 | — | — |
| 2022-05-02 | $9.00 | $9.00 | 52,000 | — | — |
| 2022-04-29 | $8.52 | $8.52 | 129,200 | — | — |
| 2022-04-28 | $8.68 | $8.68 | 215,600 | — | — |
| 2022-04-27 | $9.52 | $9.52 | 57,000 | — | — |
| 2022-04-26 | $9.40 | $9.40 | 39,300 | — | — |
| 2022-04-25 | $9.39 | $9.39 | 47,700 | — | — |
| 2022-04-22 | $8.92 | $8.92 | 396,000 | — | — |
| 2022-04-21 | $10.17 | $10.17 | 518,200 | — | — |
| 2022-04-20 | $8.91 | $8.91 | 228,700 | — | — |
| 2022-04-19 | $9.93 | $9.93 | 42,600 | — | — |
| 2022-04-18 | $10.20 | $10.20 | 79,600 | — | — |
| 2022-04-14 | $9.47 | $9.47 | 147,000 | — | — |
| 2022-04-13 | $10.58 | $10.58 | 69,700 | — | — |
| 2022-04-12 | $10.64 | $10.64 | 197,300 | — | — |
| 2022-04-11 | $9.96 | $9.96 | 219,700 | — | — |
| 2022-04-08 | $11.24 | $11.24 | 215,800 | — | — |
| 2022-04-07 | $11.20 | $11.20 | 328,500 | — | — |
| 2022-04-06 | $12.24 | $12.24 | 282,100 | — | — |
| 2022-04-05 | $12.67 | $12.67 | 2,077,500 | — | — |
| 2022-04-04 | $11.96 | $11.96 | 153,400 | — | — |
| 2022-04-01 | $10.54 | $10.54 | 307,200 | — | — |
| 2022-03-31 | $11.80 | $11.80 | 667,500 | — | — |
| 2022-03-30 | $13.65 | $13.65 | 1,010,600 | — | — |
| 2022-03-29 | $15.30 | $15.30 | 1,215,500 | — | — |
| 2022-03-28 | $14.69 | $14.69 | 2,321,500 | — | — |
| 2022-03-25 | $13.78 | $13.78 | 2,121,300 | — | — |
| 2022-03-24 | $14.90 | $14.90 | 10,877,000 | — | — |
| 2022-03-23 | $11.78 | $11.78 | 5,309,300 | — | — |
| 2022-03-22 | $10.32 | $10.32 | 300,200 | — | — |
| 2022-03-21 | $10.09 | $10.09 | 124,000 | — | — |
| 2022-03-18 | $10.92 | $10.92 | 307,500 | — | — |
| 2022-03-17 | $9.75 | $9.75 | 57,900 | — | — |
| 2022-03-16 | $9.50 | $9.50 | 112,700 | — | — |
| 2022-03-15 | $11.00 | $11.00 | 162,100 | — | — |
| 2022-03-14 | $11.55 | $11.55 | 170,100 | — | — |
| 2022-03-11 | $11.80 | $11.80 | 186,000 | — | — |
| 2022-03-10 | $9.72 | $9.72 | 174,500 | — | — |
| 2022-03-09 | $9.13 | $9.13 | 286,700 | — | — |
| 2022-03-08 | $11.91 | $11.91 | 557,900 | — | — |
| 2022-03-07 | $12.74 | $12.74 | 376,800 | — | — |
| 2022-03-04 | $11.50 | $11.50 | 53,700 | — | — |
| 2022-03-03 | $11.31 | $11.31 | 30,400 | — | — |
| 2022-03-02 | $10.87 | $10.87 | 17,400 | — | — |
| 2022-03-01 | $10.87 | $10.87 | 88,500 | — | — |
| 2022-02-28 | $10.91 | $10.91 | 135,500 | — | — |
| 2022-02-25 | $10.77 | $10.77 | 77,100 | — | — |
| 2022-02-24 | $9.68 | $9.68 | 89,900 | — | — |
| 2022-02-23 | $10.18 | $10.18 | 299,500 | — | — |
| 2022-02-22 | $10.77 | $10.77 | 501,100 | — | — |
| 2022-02-18 | $10.08 | $10.08 | 492,700 | — | — |
| 2022-02-17 | $10.05 | $10.05 | 827,800 | — | — |
| 2022-02-16 | $9.88 | $9.88 | 64,800 | — | — |
| 2022-02-15 | $9.83 | $9.83 | 55,600 | — | — |
| 2022-02-14 | $9.58 | $9.58 | 229,200 | — | — |
| 2022-02-11 | $9.03 | $9.03 | 150,600 | — | — |
| 2022-02-10 | $8.92 | $8.92 | 338,300 | — | — |
| 2022-02-09 | $9.97 | $9.97 | 934,900 | — | — |
| 2022-02-08 | $9.99 | $9.99 | 818,600 | — | — |
| 2022-02-07 | $9.98 | $9.98 | 366,500 | — | — |
| 2022-02-04 | $9.98 | $9.98 | 425,900 | — | — |
| 2022-02-03 | $9.98 | $9.98 | 190,000 | — | — |
| 2022-02-02 | $9.98 | $9.98 | 211,900 | — | — |
| 2022-02-01 | $9.97 | $9.97 | 458,200 | — | — |
| 2022-01-31 | $9.98 | $9.98 | 481,400 | — | — |
| 2022-01-28 | $9.96 | $9.96 | 1,098,300 | — | — |
| 2022-01-27 | $9.97 | $9.97 | 582,300 | — | — |
| 2022-01-26 | $9.97 | $9.97 | 1,502,100 | — | — |
| 2022-01-25 | $9.97 | $9.97 | 3,253,900 | — | — |
| 2022-01-24 | $9.95 | $9.95 | 182,600 | — | — |
| 2022-01-21 | $9.94 | $9.94 | 923,800 | — | — |
| 2022-01-20 | $9.92 | $9.92 | 234,700 | — | — |
| 2022-01-19 | $9.92 | $9.92 | 214,400 | — | — |
| 2022-01-18 | $9.94 | $9.94 | 470,600 | — | — |
| 2022-01-14 | $9.94 | $9.94 | 67,100 | — | — |
| 2022-01-13 | $9.92 | $9.92 | 861,600 | — | — |
| 2022-01-12 | $9.90 | $9.90 | 7,600 | — | — |
| 2022-01-11 | $9.90 | $9.90 | 173,800 | — | — |
| 2022-01-10 | $9.89 | $9.89 | 16,800 | — | — |
| 2022-01-07 | $9.88 | $9.88 | 482,800 | — | — |
| 2022-01-06 | $9.85 | $9.85 | 2,500 | — | — |
| 2022-01-05 | $9.84 | $9.84 | 87,800 | — | — |
| 2022-01-04 | $9.82 | $9.82 | 121,700 | — | — |
| 2022-01-03 | $9.82 | $9.82 | 77,000 | — | — |