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
- 2021-02-10 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 | $4.02 | $4.02 | 71,600 | — | — |
| 2022-12-29 | $3.97 | $3.97 | 177,800 | — | — |
| 2022-12-28 | $3.86 | $3.86 | 92,900 | — | — |
| 2022-12-27 | $3.86 | $3.86 | 149,200 | — | — |
| 2022-12-23 | $3.78 | $3.78 | 307,700 | — | — |
| 2022-12-22 | $3.64 | $3.64 | 218,200 | — | — |
| 2022-12-21 | $3.65 | $3.65 | 607,500 | — | — |
| 2022-12-20 | $3.54 | $3.54 | 178,600 | — | — |
| 2022-12-19 | $3.22 | $3.22 | 76,800 | — | — |
| 2022-12-16 | $3.34 | $3.34 | 447,800 | — | — |
| 2022-12-15 | $3.37 | $3.37 | 59,600 | — | — |
| 2022-12-14 | $3.46 | $3.46 | 135,600 | — | — |
| 2022-12-13 | $3.43 | $3.43 | 193,400 | — | — |
| 2022-12-12 | $3.50 | $3.50 | 584,900 | — | — |
| 2022-12-09 | $3.39 | $3.39 | 274,700 | — | — |
| 2022-12-08 | $3.29 | $3.29 | 135,600 | — | — |
| 2022-12-07 | $3.37 | $3.37 | 77,400 | — | — |
| 2022-12-06 | $3.46 | $3.46 | 136,700 | — | — |
| 2022-12-05 | $3.75 | $3.75 | 57,800 | — | — |
| 2022-12-02 | $3.90 | $3.90 | 50,400 | — | — |
| 2022-12-01 | $3.84 | $3.84 | 21,100 | — | — |
| 2022-11-30 | $3.82 | $3.82 | 61,000 | — | — |
| 2022-11-29 | $3.70 | $3.70 | 46,100 | — | — |
| 2022-11-28 | $3.73 | $3.73 | 48,300 | — | — |
| 2022-11-25 | $3.76 | $3.76 | 16,800 | — | — |
| 2022-11-23 | $3.85 | $3.85 | 30,500 | — | — |
| 2022-11-22 | $3.90 | $3.90 | 86,900 | — | — |
| 2022-11-21 | $4.01 | $4.01 | 115,200 | — | — |
| 2022-11-18 | $4.04 | $4.04 | 246,700 | — | — |
| 2022-11-17 | $4.08 | $4.08 | 62,500 | — | — |
| 2022-11-16 | $4.05 | $4.05 | 96,200 | — | — |
| 2022-11-15 | $4.21 | $4.21 | 89,000 | — | — |
| 2022-11-14 | $4.27 | $4.27 | 104,400 | — | — |
| 2022-11-11 | $4.28 | $4.28 | 116,200 | — | — |
| 2022-11-10 | $4.57 | $4.57 | 143,300 | — | — |
| 2022-11-09 | $4.39 | $4.39 | 86,400 | — | — |
| 2022-11-08 | $4.84 | $4.84 | 41,800 | — | — |
| 2022-11-07 | $4.89 | $4.89 | 49,300 | — | — |
| 2022-11-04 | $4.97 | $4.97 | 70,700 | — | — |
| 2022-11-03 | $4.91 | $4.91 | 24,200 | — | — |
| 2022-11-02 | $4.67 | $4.67 | 79,600 | — | — |
| 2022-11-01 | $4.67 | $4.67 | 53,400 | — | — |
| 2022-10-31 | $4.56 | $4.56 | 142,300 | — | — |
| 2022-10-28 | $4.81 | $4.81 | 186,900 | — | — |
| 2022-10-27 | $4.34 | $4.34 | 28,000 | — | — |
| 2022-10-26 | $4.32 | $4.32 | 15,100 | — | — |
| 2022-10-25 | $4.26 | $4.26 | 38,700 | — | — |
| 2022-10-24 | $4.20 | $4.20 | 43,400 | — | — |
| 2022-10-21 | $4.22 | $4.22 | 32,000 | — | — |
| 2022-10-20 | $4.17 | $4.17 | 42,200 | — | — |
| 2022-10-19 | $4.07 | $4.07 | 44,900 | — | — |
| 2022-10-18 | $3.94 | $3.94 | 113,300 | — | — |
| 2022-10-17 | $4.15 | $4.15 | 49,600 | — | — |
| 2022-10-14 | $4.02 | $4.02 | 23,900 | — | — |
| 2022-10-13 | $4.06 | $4.06 | 140,900 | — | — |
| 2022-10-12 | $4.03 | $4.03 | 112,300 | — | — |
| 2022-10-11 | $4.09 | $4.09 | 50,400 | — | — |
| 2022-10-10 | $4.29 | $4.29 | 38,800 | — | — |
| 2022-10-07 | $4.27 | $4.27 | 44,800 | — | — |
| 2022-10-06 | $4.29 | $4.29 | 32,100 | — | — |
| 2022-10-05 | $4.25 | $4.25 | 24,800 | — | — |
| 2022-10-04 | $4.22 | $4.22 | 60,100 | — | — |
| 2022-10-03 | $4.19 | $4.19 | 52,600 | — | — |
| 2022-09-30 | $4.21 | $4.21 | 40,600 | — | — |
| 2022-09-29 | $4.19 | $4.19 | 81,800 | — | — |
| 2022-09-28 | $4.22 | $4.22 | 57,400 | — | — |
| 2022-09-27 | $4.18 | $4.18 | 101,500 | — | — |
| 2022-09-26 | $4.18 | $4.18 | 83,700 | — | — |
| 2022-09-23 | $4.23 | $4.23 | 72,600 | — | — |
| 2022-09-22 | $4.30 | $4.30 | 67,700 | — | — |
| 2022-09-21 | $4.36 | $4.36 | 57,000 | — | — |
| 2022-09-20 | $4.36 | $4.36 | 58,400 | — | — |
| 2022-09-19 | $4.41 | $4.41 | 42,100 | — | — |
| 2022-09-16 | $4.38 | $4.38 | 152,300 | — | — |
| 2022-09-15 | $4.50 | $4.50 | 154,100 | — | — |
| 2022-09-14 | $4.62 | $4.62 | 57,800 | — | — |
| 2022-09-13 | $4.67 | $4.67 | 41,200 | — | — |
| 2022-09-12 | $4.82 | $4.82 | 38,900 | — | — |
| 2022-09-09 | $4.86 | $4.86 | 40,800 | — | — |
| 2022-09-08 | $4.81 | $4.81 | 24,200 | — | — |
| 2022-09-07 | $4.76 | $4.76 | 33,800 | — | — |
| 2022-09-06 | $4.61 | $4.61 | 48,300 | — | — |
| 2022-09-02 | $4.58 | $4.58 | 49,500 | — | — |
| 2022-09-01 | $4.56 | $4.56 | 72,900 | — | — |
| 2022-08-31 | $4.52 | $4.52 | 29,100 | — | — |
| 2022-08-30 | $4.53 | $4.53 | 63,200 | — | — |
| 2022-08-29 | $4.66 | $4.66 | 45,000 | — | — |
| 2022-08-26 | $4.68 | $4.68 | 60,700 | — | — |
| 2022-08-25 | $4.82 | $4.82 | 39,100 | — | — |
| 2022-08-24 | $4.72 | $4.72 | 52,700 | — | — |
| 2022-08-23 | $4.62 | $4.62 | 63,900 | — | — |
| 2022-08-22 | $4.71 | $4.71 | 84,200 | — | — |
| 2022-08-19 | $4.79 | $4.79 | 136,800 | — | — |
| 2022-08-18 | $5.04 | $5.04 | 46,500 | — | — |
| 2022-08-17 | $5.20 | $5.20 | 44,000 | — | — |
| 2022-08-16 | $5.38 | $5.38 | 49,300 | — | — |
| 2022-08-15 | $5.48 | $5.48 | 29,800 | — | — |
| 2022-08-12 | $5.45 | $5.45 | 83,700 | — | — |
| 2022-08-11 | $5.47 | $5.47 | 129,200 | — | — |
| 2022-08-10 | $5.49 | $5.49 | 190,300 | — | — |
| 2022-08-09 | $5.63 | $5.63 | 104,100 | — | — |
| 2022-08-08 | $5.78 | $5.78 | 183,800 | — | — |
| 2022-08-05 | $5.37 | $5.37 | 100,000 | — | — |
| 2022-08-04 | $5.32 | $5.32 | 65,200 | — | — |
| 2022-08-03 | $5.21 | $5.21 | 126,700 | — | — |
| 2022-08-02 | $4.96 | $4.96 | 95,300 | — | — |
| 2022-08-01 | $5.17 | $5.17 | 172,500 | — | — |
| 2022-07-29 | $4.97 | $4.97 | 76,500 | — | — |
| 2022-07-28 | $5.02 | $5.02 | 51,600 | — | — |
| 2022-07-27 | $5.18 | $5.18 | 92,100 | — | — |
| 2022-07-26 | $4.88 | $4.88 | 162,900 | — | — |
| 2022-07-25 | $4.91 | $4.91 | 48,000 | — | — |
| 2022-07-22 | $5.06 | $5.06 | 56,900 | — | — |
| 2022-07-21 | $5.29 | $5.29 | 29,200 | — | — |
| 2022-07-20 | $5.38 | $5.38 | 111,200 | — | — |
| 2022-07-19 | $5.23 | $5.23 | 67,600 | — | — |
| 2022-07-18 | $5.14 | $5.14 | 24,800 | — | — |
| 2022-07-15 | $5.19 | $5.19 | 53,600 | — | — |
| 2022-07-14 | $5.02 | $5.02 | 56,900 | — | — |
| 2022-07-13 | $5.17 | $5.17 | 73,600 | — | — |
| 2022-07-12 | $5.15 | $5.15 | 51,000 | — | — |
| 2022-07-11 | $5.03 | $5.03 | 62,900 | — | — |
| 2022-07-08 | $5.26 | $5.26 | 48,900 | — | — |
| 2022-07-07 | $5.25 | $5.25 | 72,800 | — | — |
| 2022-07-06 | $5.09 | $5.09 | 143,500 | — | — |
| 2022-07-05 | $5.19 | $5.19 | 106,500 | — | — |
| 2022-07-01 | $5.08 | $5.08 | 63,900 | — | — |
| 2022-06-30 | $5.08 | $5.08 | 113,200 | — | — |
| 2022-06-29 | $5.33 | $5.33 | 205,700 | — | — |
| 2022-06-28 | $5.50 | $5.50 | 218,300 | — | — |
| 2022-06-27 | $5.62 | $5.62 | 95,400 | — | — |
| 2022-06-24 | $5.82 | $5.82 | 339,900 | — | — |
| 2022-06-23 | $6.08 | $6.08 | 186,300 | — | — |
| 2022-06-22 | $5.93 | $5.93 | 122,000 | — | — |
| 2022-06-21 | $5.81 | $5.81 | 121,100 | — | — |
| 2022-06-17 | $5.82 | $5.82 | 220,500 | — | — |
| 2022-06-16 | $5.66 | $5.66 | 174,400 | — | — |
| 2022-06-15 | $5.97 | $5.97 | 180,700 | — | — |
| 2022-06-14 | $5.57 | $5.57 | 226,600 | — | — |
| 2022-06-13 | $5.99 | $5.99 | 119,700 | — | — |
| 2022-06-10 | $6.16 | $6.16 | 83,100 | — | — |
| 2022-06-09 | $6.37 | $6.37 | 92,100 | — | — |
| 2022-06-08 | $6.41 | $6.41 | 108,900 | — | — |
| 2022-06-07 | $6.40 | $6.40 | 147,300 | — | — |
| 2022-06-06 | $6.22 | $6.22 | 82,200 | — | — |
| 2022-06-03 | $6.06 | $6.06 | 124,700 | — | — |
| 2022-06-02 | $6.12 | $6.12 | 67,300 | — | — |
| 2022-06-01 | $5.89 | $5.89 | 89,100 | — | — |
| 2022-05-31 | $6.00 | $6.00 | 90,800 | — | — |
| 2022-05-27 | $6.01 | $6.01 | 125,200 | — | — |
| 2022-05-26 | $5.77 | $5.77 | 73,200 | — | — |
| 2022-05-25 | $5.54 | $5.54 | 88,500 | — | — |
| 2022-05-24 | $5.31 | $5.31 | 159,100 | — | — |
| 2022-05-23 | $5.55 | $5.55 | 66,600 | — | — |
| 2022-05-20 | $5.48 | $5.48 | 115,000 | — | — |
| 2022-05-19 | $5.42 | $5.42 | 130,700 | — | — |
| 2022-05-18 | $5.64 | $5.64 | 97,800 | — | — |
| 2022-05-17 | $5.78 | $5.78 | 73,100 | — | — |
| 2022-05-16 | $5.58 | $5.58 | 235,800 | — | — |
| 2022-05-13 | $5.13 | $5.13 | 126,600 | — | — |
| 2022-05-12 | $4.74 | $4.74 | 221,200 | — | — |
| 2022-05-11 | $4.73 | $4.73 | 181,800 | — | — |
| 2022-05-10 | $5.11 | $5.11 | 212,800 | — | — |
| 2022-05-09 | $5.23 | $5.23 | 174,300 | — | — |
| 2022-05-06 | $5.48 | $5.48 | 175,000 | — | — |
| 2022-05-05 | $5.53 | $5.53 | 206,500 | — | — |
| 2022-05-04 | $5.58 | $5.58 | 398,600 | — | — |
| 2022-05-03 | $5.97 | $5.97 | 238,400 | — | — |
| 2022-05-02 | $6.00 | $6.00 | 194,400 | — | — |
| 2022-04-29 | $5.88 | $5.88 | 463,000 | — | — |
| 2022-04-28 | $5.98 | $5.98 | 188,500 | — | — |
| 2022-04-27 | $6.05 | $6.05 | 364,400 | — | — |
| 2022-04-26 | $6.18 | $6.18 | 176,800 | — | — |
| 2022-04-25 | $6.58 | $6.58 | 95,400 | — | — |
| 2022-04-22 | $6.60 | $6.60 | 206,500 | — | — |
| 2022-04-21 | $6.73 | $6.73 | 158,400 | — | — |
| 2022-04-20 | $6.65 | $6.65 | 82,000 | — | — |
| 2022-04-19 | $6.77 | $6.77 | 266,600 | — | — |
| 2022-04-18 | $6.50 | $6.50 | 119,900 | — | — |
| 2022-04-14 | $6.83 | $6.83 | 178,900 | — | — |
| 2022-04-13 | $6.76 | $6.76 | 84,900 | — | — |
| 2022-04-12 | $6.67 | $6.67 | 201,400 | — | — |
| 2022-04-11 | $6.60 | $6.60 | 170,000 | — | — |
| 2022-04-08 | $6.43 | $6.43 | 200,300 | — | — |
| 2022-04-07 | $6.67 | $6.67 | 217,600 | — | — |
| 2022-04-06 | $6.76 | $6.76 | 559,600 | — | — |
| 2022-04-05 | $7.71 | $7.71 | 1,187,100 | — | — |
| 2022-04-04 | $7.19 | $7.19 | 319,800 | — | — |
| 2022-04-01 | $6.58 | $6.58 | 88,200 | — | — |
| 2022-03-31 | $6.55 | $6.55 | 106,100 | — | — |
| 2022-03-30 | $6.48 | $6.48 | 123,300 | — | — |
| 2022-03-29 | $6.71 | $6.71 | 230,700 | — | — |
| 2022-03-28 | $6.54 | $6.54 | 169,800 | — | — |
| 2022-03-25 | $6.90 | $6.90 | 264,000 | — | — |
| 2022-03-24 | $6.36 | $6.36 | 259,800 | — | — |
| 2022-03-23 | $6.37 | $6.37 | 170,300 | — | — |
| 2022-03-22 | $6.72 | $6.72 | 189,900 | — | — |
| 2022-03-21 | $6.64 | $6.64 | 182,000 | — | — |
| 2022-03-18 | $6.92 | $6.92 | 329,000 | — | — |
| 2022-03-17 | $6.85 | $6.85 | 331,300 | — | — |
| 2022-03-16 | $6.23 | $6.23 | 386,500 | — | — |
| 2022-03-15 | $6.00 | $6.00 | 491,500 | — | — |
| 2022-03-14 | $6.21 | $6.21 | 670,600 | — | — |
| 2022-03-11 | $6.41 | $6.41 | 1,223,400 | — | — |
| 2022-03-10 | $7.83 | $7.83 | 213,600 | — | — |
| 2022-03-09 | $7.32 | $7.32 | 325,200 | — | — |
| 2022-03-08 | $7.22 | $7.22 | 334,900 | — | — |
| 2022-03-07 | $6.84 | $6.84 | 102,200 | — | — |
| 2022-03-04 | $7.39 | $7.39 | 87,700 | — | — |
| 2022-03-03 | $7.61 | $7.61 | 83,600 | — | — |
| 2022-03-02 | $7.86 | $7.86 | 87,500 | — | — |
| 2022-03-01 | $8.00 | $8.00 | 138,900 | — | — |
| 2022-02-28 | $8.23 | $8.23 | 64,200 | — | — |
| 2022-02-25 | $8.07 | $8.07 | 98,300 | — | — |
| 2022-02-24 | $7.97 | $7.97 | 155,300 | — | — |
| 2022-02-23 | $7.37 | $7.37 | 111,800 | — | — |
| 2022-02-22 | $7.89 | $7.89 | 102,800 | — | — |
| 2022-02-18 | $7.81 | $7.81 | 79,300 | — | — |
| 2022-02-17 | $8.18 | $8.18 | 77,000 | — | — |
| 2022-02-16 | $8.62 | $8.62 | 90,100 | — | — |
| 2022-02-15 | $8.46 | $8.46 | 75,700 | — | — |
| 2022-02-14 | $7.92 | $7.92 | 59,900 | — | — |
| 2022-02-11 | $8.04 | $8.04 | 94,300 | — | — |
| 2022-02-10 | $8.11 | $8.11 | 114,200 | — | — |
| 2022-02-09 | $8.29 | $8.29 | 137,000 | — | — |
| 2022-02-08 | $7.90 | $7.90 | 50,900 | — | — |
| 2022-02-07 | $7.61 | $7.61 | 46,200 | — | — |
| 2022-02-04 | $7.64 | $7.64 | 90,400 | — | — |
| 2022-02-03 | $7.13 | $7.13 | 133,000 | — | — |
| 2022-02-02 | $7.65 | $7.65 | 299,200 | — | — |
| 2022-02-01 | $8.12 | $8.12 | 132,800 | — | — |
| 2022-01-31 | $7.99 | $7.99 | 175,500 | — | — |
| 2022-01-28 | $7.42 | $7.42 | 230,100 | — | — |
| 2022-01-27 | $6.62 | $6.62 | 314,100 | — | — |
| 2022-01-26 | $7.10 | $7.10 | 215,200 | — | — |
| 2022-01-25 | $7.38 | $7.38 | 191,300 | — | — |
| 2022-01-24 | $7.66 | $7.66 | 326,900 | — | — |
| 2022-01-21 | $6.96 | $6.96 | 249,900 | — | — |
| 2022-01-20 | $7.88 | $7.88 | 72,700 | — | — |
| 2022-01-19 | $8.09 | $8.09 | 217,700 | — | — |
| 2022-01-18 | $8.17 | $8.17 | 184,500 | — | — |
| 2022-01-14 | $8.54 | $8.54 | 167,100 | — | — |
| 2022-01-13 | $8.37 | $8.37 | 111,400 | — | — |
| 2022-01-12 | $8.71 | $8.71 | 79,600 | — | — |
| 2022-01-11 | $9.15 | $9.15 | 74,400 | — | — |
| 2022-01-10 | $8.69 | $8.69 | 154,600 | — | — |
| 2022-01-07 | $8.60 | $8.60 | 196,300 | — | — |
| 2022-01-06 | $8.79 | $8.79 | 300,900 | — | — |
| 2022-01-05 | $8.09 | $8.09 | 396,700 | — | — |
| 2022-01-04 | $9.78 | $9.78 | 153,400 | — | — |
| 2022-01-03 | $10.04 | $10.04 | 90,600 | — | — |