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
- 2021-02-09 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 | $2.73 | $2.73 | 73,500 | — | — |
| 2022-12-29 | $3.06 | $3.06 | 24,600 | — | — |
| 2022-12-28 | $2.94 | $2.94 | 41,300 | — | — |
| 2022-12-27 | $3.01 | $3.01 | 9,700 | — | — |
| 2022-12-23 | $3.08 | $3.08 | 6,700 | — | — |
| 2022-12-22 | $3.07 | $3.07 | 57,700 | — | — |
| 2022-12-21 | $3.18 | $3.18 | 30,300 | — | — |
| 2022-12-20 | $3.13 | $3.13 | 8,500 | — | — |
| 2022-12-19 | $3.17 | $3.17 | 58,700 | — | — |
| 2022-12-16 | $3.44 | $3.44 | 29,300 | — | — |
| 2022-12-15 | $3.39 | $3.39 | 27,600 | — | — |
| 2022-12-14 | $3.38 | $3.38 | 92,300 | — | — |
| 2022-12-13 | $3.62 | $3.62 | 69,000 | — | — |
| 2022-12-12 | $3.68 | $3.68 | 45,200 | — | — |
| 2022-12-09 | $3.76 | $3.76 | 110,200 | — | — |
| 2022-12-08 | $4.19 | $4.19 | 319,300 | — | — |
| 2022-12-07 | $3.68 | $3.68 | 278,400 | — | — |
| 2022-12-06 | $3.44 | $3.44 | 2,880,900 | — | — |
| 2022-12-05 | $4.03 | $4.03 | 66,500 | — | — |
| 2022-12-02 | $4.08 | $4.08 | 114,600 | — | — |
| 2022-12-01 | $3.92 | $3.92 | 26,600 | — | — |
| 2022-11-30 | $4.08 | $4.08 | 109,300 | — | — |
| 2022-11-29 | $3.80 | $3.80 | 51,500 | — | — |
| 2022-11-28 | $3.51 | $3.51 | 11,100 | — | — |
| 2022-11-25 | $3.80 | $3.80 | 23,500 | — | — |
| 2022-11-23 | $3.85 | $3.85 | 76,000 | — | — |
| 2022-11-22 | $3.85 | $3.85 | 45,600 | — | — |
| 2022-11-21 | $3.57 | $3.57 | 72,300 | — | — |
| 2022-11-18 | $3.64 | $3.64 | 44,900 | — | — |
| 2022-11-17 | $3.38 | $3.38 | 48,700 | — | — |
| 2022-11-16 | $3.31 | $3.31 | 36,800 | — | — |
| 2022-11-15 | $3.24 | $3.24 | 14,400 | — | — |
| 2022-11-14 | $3.14 | $3.14 | 14,900 | — | — |
| 2022-11-11 | $3.12 | $3.12 | 21,700 | — | — |
| 2022-11-10 | $3.03 | $3.03 | 46,100 | — | — |
| 2022-11-09 | $2.90 | $2.90 | 39,700 | — | — |
| 2022-11-08 | $3.12 | $3.12 | 36,800 | — | — |
| 2022-11-07 | $3.19 | $3.19 | 13,000 | — | — |
| 2022-11-04 | $3.30 | $3.30 | 22,700 | — | — |
| 2022-11-03 | $3.22 | $3.22 | 3,500 | — | — |
| 2022-11-02 | $3.29 | $3.29 | 20,500 | — | — |
| 2022-11-01 | $3.29 | $3.29 | 23,000 | — | — |
| 2022-10-31 | $3.20 | $3.20 | 84,600 | — | — |
| 2022-10-28 | $3.65 | $3.65 | 78,800 | — | — |
| 2022-10-27 | $3.96 | $3.96 | 261,500 | — | — |
| 2022-10-26 | $4.16 | $4.16 | 142,700 | — | — |
| 2022-10-25 | $3.52 | $3.52 | 73,900 | — | — |
| 2022-10-24 | $3.55 | $3.55 | 100,800 | — | — |
| 2022-10-21 | $3.45 | $3.45 | 94,000 | — | — |
| 2022-10-20 | $3.17 | $3.17 | 18,000 | — | — |
| 2022-10-19 | $3.19 | $3.19 | 99,300 | — | — |
| 2022-10-18 | $3.28 | $3.28 | 20,800 | — | — |
| 2022-10-17 | $3.11 | $3.11 | 16,500 | — | — |
| 2022-10-14 | $3.20 | $3.20 | 9,300 | — | — |
| 2022-10-13 | $3.07 | $3.07 | 45,000 | — | — |
| 2022-10-12 | $3.29 | $3.29 | 9,600 | — | — |
| 2022-10-11 | $3.13 | $3.13 | 32,200 | — | — |
| 2022-10-10 | $3.43 | $3.43 | 7,700 | — | — |
| 2022-10-07 | $3.47 | $3.47 | 11,900 | — | — |
| 2022-10-06 | $3.42 | $3.42 | 24,600 | — | — |
| 2022-10-05 | $3.50 | $3.50 | 43,800 | — | — |
| 2022-10-04 | $3.56 | $3.56 | 54,000 | — | — |
| 2022-10-03 | $3.42 | $3.42 | 163,600 | — | — |
| 2022-09-30 | $3.14 | $3.14 | 27,200 | — | — |
| 2022-09-29 | $3.08 | $3.08 | 41,500 | — | — |
| 2022-09-28 | $3.11 | $3.11 | 98,500 | — | — |
| 2022-09-27 | $2.80 | $2.80 | 11,900 | — | — |
| 2022-09-26 | $2.76 | $2.76 | 35,200 | — | — |
| 2022-09-23 | $2.72 | $2.72 | 28,500 | — | — |
| 2022-09-22 | $2.92 | $2.92 | 70,500 | — | — |
| 2022-09-21 | $2.95 | $2.95 | 27,100 | — | — |
| 2022-09-20 | $3.07 | $3.07 | 12,500 | — | — |
| 2022-09-19 | $3.12 | $3.12 | 119,200 | — | — |
| 2022-09-16 | $3.34 | $3.34 | 42,600 | — | — |
| 2022-09-15 | $3.46 | $3.46 | 221,100 | — | — |
| 2022-09-14 | $3.78 | $3.78 | 180,600 | — | — |
| 2022-09-13 | $3.31 | $3.31 | 42,600 | — | — |
| 2022-09-12 | $3.41 | $3.41 | 175,500 | — | — |
| 2022-09-09 | $3.47 | $3.47 | 200,900 | — | — |
| 2022-09-08 | $3.15 | $3.15 | 303,900 | — | — |
| 2022-09-07 | $3.37 | $3.37 | 3,310,000 | — | — |
| 2022-09-06 | $3.49 | $3.49 | 2,071,800 | — | — |
| 2022-09-02 | $2.80 | $2.80 | 283,900 | — | — |
| 2022-09-01 | $2.13 | $2.13 | 30,000 | — | — |
| 2022-08-31 | $2.23 | $2.23 | 93,300 | — | — |
| 2022-08-30 | $2.05 | $2.05 | 73,800 | — | — |
| 2022-08-29 | $2.00 | $2.00 | 103,600 | — | — |
| 2022-08-26 | $2.00 | $2.00 | 39,500 | — | — |
| 2022-08-25 | $2.00 | $2.00 | 63,700 | — | — |
| 2022-08-24 | $2.03 | $2.03 | 48,900 | — | — |
| 2022-08-23 | $2.11 | $2.11 | 39,500 | — | — |
| 2022-08-22 | $2.13 | $2.13 | 95,900 | — | — |
| 2022-08-19 | $2.17 | $2.17 | 73,100 | — | — |
| 2022-08-18 | $2.27 | $2.27 | 88,300 | — | — |
| 2022-08-17 | $2.31 | $2.31 | 218,100 | — | — |
| 2022-08-16 | $2.49 | $2.49 | 601,000 | — | — |
| 2022-08-15 | $3.38 | $3.38 | 6,869,000 | — | — |
| 2022-08-12 | $2.16 | $2.16 | 2,000 | — | — |
| 2022-08-11 | $2.18 | $2.18 | 7,100 | — | — |
| 2022-08-10 | $2.04 | $2.04 | 1,400 | — | — |
| 2022-08-09 | $2.12 | $2.12 | 1,800 | — | — |
| 2022-08-08 | $2.14 | $2.14 | 10,800 | — | — |
| 2022-08-05 | $2.20 | $2.20 | 8,000 | — | — |
| 2022-08-04 | $2.10 | $2.10 | 2,700 | — | — |
| 2022-08-03 | $1.99 | $1.99 | 1,300 | — | — |
| 2022-08-02 | $2.04 | $2.04 | 2,000 | — | — |
| 2022-08-01 | $1.92 | $1.92 | 16,500 | — | — |
| 2022-07-29 | $2.03 | $2.03 | 3,000 | — | — |
| 2022-07-28 | $2.01 | $2.01 | 1,800 | — | — |
| 2022-07-27 | $2.01 | $2.01 | 2,900 | — | — |
| 2022-07-26 | $1.95 | $1.95 | 600 | — | — |
| 2022-07-25 | $1.93 | $1.93 | 2,100 | — | — |
| 2022-07-22 | $1.87 | $1.87 | 4,000 | — | — |
| 2022-07-21 | $1.93 | $1.93 | 6,300 | — | — |
| 2022-07-20 | $1.90 | $1.90 | 0 | — | — |
| 2022-07-19 | $1.90 | $1.90 | 2,000 | — | — |
| 2022-07-18 | $1.91 | $1.91 | 600 | — | — |
| 2022-07-15 | $1.85 | $1.85 | 900 | — | — |
| 2022-07-14 | $1.88 | $1.88 | 700 | — | — |
| 2022-07-13 | $1.83 | $1.83 | 2,800 | — | — |
| 2022-07-12 | $1.85 | $1.85 | 2,400 | — | — |
| 2022-07-11 | $1.81 | $1.81 | 900 | — | — |
| 2022-07-08 | $1.93 | $1.93 | 9,400 | — | — |
| 2022-07-07 | $1.87 | $1.87 | 1,600 | — | — |
| 2022-07-06 | $1.81 | $1.81 | 600 | — | — |
| 2022-07-05 | $1.75 | $1.75 | 2,600 | — | — |
| 2022-07-01 | $1.87 | $1.87 | 4,300 | — | — |
| 2022-06-30 | $1.98 | $1.98 | 9,600 | — | — |
| 2022-06-29 | $1.87 | $1.87 | 800 | — | — |
| 2022-06-28 | $1.83 | $1.83 | 800 | — | — |
| 2022-06-27 | $1.84 | $1.84 | 1,400 | — | — |
| 2022-06-24 | $1.79 | $1.79 | 1,800 | — | — |
| 2022-06-23 | $1.70 | $1.70 | 700 | — | — |
| 2022-06-22 | $1.73 | $1.73 | 15,600 | — | — |
| 2022-06-21 | $1.77 | $1.77 | 4,000 | — | — |
| 2022-06-17 | $1.77 | $1.77 | 14,900 | — | — |
| 2022-06-16 | $1.95 | $1.95 | 11,000 | — | — |
| 2022-06-15 | $1.89 | $1.89 | 2,900 | — | — |
| 2022-06-14 | $1.92 | $1.92 | 2,000 | — | — |
| 2022-06-13 | $1.86 | $1.86 | 1,800 | — | — |
| 2022-06-10 | $1.95 | $1.95 | 5,400 | — | — |
| 2022-06-09 | $2.02 | $2.02 | 8,300 | — | — |
| 2022-06-08 | $2.02 | $2.02 | 33,600 | — | — |
| 2022-06-07 | $1.87 | $1.87 | 8,200 | — | — |
| 2022-06-06 | $1.95 | $1.95 | 10,400 | — | — |
| 2022-06-03 | $1.91 | $1.91 | 1,900 | — | — |
| 2022-06-02 | $1.94 | $1.94 | 6,000 | — | — |
| 2022-06-01 | $2.00 | $2.00 | 2,800 | — | — |
| 2022-05-31 | $1.93 | $1.93 | 6,500 | — | — |
| 2022-05-27 | $1.87 | $1.87 | 4,600 | — | — |
| 2022-05-26 | $1.97 | $1.97 | 13,400 | — | — |
| 2022-05-25 | $1.68 | $1.68 | 27,500 | — | — |
| 2022-05-24 | $1.46 | $1.46 | 9,200 | — | — |
| 2022-05-23 | $1.69 | $1.68 | 4,900 | — | — |
| 2022-05-20 | $1.62 | $1.62 | 14,100 | — | — |
| 2022-05-19 | $1.68 | $1.68 | 2,200 | — | — |
| 2022-05-18 | $1.67 | $1.67 | 6,300 | — | — |
| 2022-05-17 | $1.71 | $1.71 | 2,000 | — | — |
| 2022-05-16 | $1.72 | $1.72 | 6,700 | — | — |
| 2022-05-13 | $1.64 | $1.64 | 8,200 | — | — |
| 2022-05-12 | $1.55 | $1.55 | 15,100 | — | — |
| 2022-05-11 | $1.60 | $1.60 | 15,700 | — | — |
| 2022-05-10 | $1.55 | $1.55 | 24,300 | — | — |
| 2022-05-09 | $1.59 | $1.59 | 21,600 | — | — |
| 2022-05-06 | $1.78 | $1.78 | 13,200 | — | — |
| 2022-05-05 | $1.70 | $1.70 | 9,800 | — | — |
| 2022-05-04 | $1.77 | $1.77 | 4,000 | — | — |
| 2022-05-03 | $1.88 | $1.88 | 7,500 | — | — |
| 2022-05-02 | $1.90 | $1.90 | 6,500 | — | — |
| 2022-04-29 | $1.96 | $1.96 | 15,100 | — | — |
| 2022-04-28 | $1.78 | $1.78 | 14,300 | — | — |
| 2022-04-27 | $1.68 | $1.68 | 12,900 | — | — |
| 2022-04-26 | $1.68 | $1.68 | 24,100 | — | — |
| 2022-04-25 | $2.00 | $2.00 | 18,900 | — | — |
| 2022-04-22 | $2.03 | $2.03 | 75,200 | — | — |
| 2022-04-21 | $2.33 | $2.33 | 54,300 | — | — |
| 2022-04-20 | $2.62 | $2.62 | 41,700 | — | — |
| 2022-04-19 | $2.84 | $2.84 | 116,000 | — | — |
| 2022-04-18 | $2.62 | $2.62 | 30,900 | — | — |
| 2022-04-14 | $2.48 | $2.48 | 30,000 | — | — |
| 2022-04-13 | $2.32 | $2.32 | 43,700 | — | — |
| 2022-04-12 | $2.30 | $2.30 | 101,400 | — | — |
| 2022-04-11 | $2.16 | $2.16 | 21,000 | — | — |
| 2022-04-08 | $2.05 | $2.05 | 10,800 | — | — |
| 2022-04-07 | $2.04 | $2.04 | 34,700 | — | — |
| 2022-04-06 | $2.02 | $2.02 | 25,500 | — | — |
| 2022-04-05 | $1.98 | $1.98 | 20,200 | — | — |
| 2022-04-04 | $2.09 | $2.09 | 56,300 | — | — |
| 2022-04-01 | $2.03 | $2.03 | 41,400 | — | — |
| 2022-03-31 | $1.89 | $1.89 | 198,400 | — | — |
| 2022-03-30 | $1.80 | $1.80 | 125,200 | — | — |
| 2022-03-29 | $1.66 | $1.66 | 59,900 | — | — |
| 2022-03-28 | $1.67 | $1.67 | 91,300 | — | — |
| 2022-03-25 | $1.83 | $1.83 | 499,000 | — | — |
| 2022-03-24 | $1.84 | $1.84 | 4,436,300 | — | — |
| 2022-03-23 | $1.34 | $1.34 | 7,200 | — | — |
| 2022-03-22 | $1.22 | $1.22 | 24,700 | — | — |
| 2022-03-21 | $1.20 | $1.20 | 34,400 | — | — |
| 2022-03-18 | $1.19 | $1.19 | 26,800 | — | — |
| 2022-03-17 | $1.25 | $1.25 | 7,400 | — | — |
| 2022-03-16 | $1.22 | $1.22 | 5,500 | — | — |
| 2022-03-15 | $1.16 | $1.16 | 10,300 | — | — |
| 2022-03-14 | $1.11 | $1.11 | 15,200 | — | — |
| 2022-03-11 | $1.13 | $1.13 | 22,100 | — | — |
| 2022-03-10 | $1.07 | $1.07 | 22,500 | — | — |
| 2022-03-09 | $1.06 | $1.06 | 58,300 | — | — |
| 2022-03-08 | $1.11 | $1.11 | 22,700 | — | — |
| 2022-03-07 | $1.15 | $1.15 | 44,300 | — | — |
| 2022-03-04 | $1.19 | $1.19 | 22,300 | — | — |
| 2022-03-03 | $1.20 | $1.20 | 6,500 | — | — |
| 2022-03-02 | $1.23 | $1.23 | 2,400 | — | — |
| 2022-03-01 | $1.25 | $1.25 | 10,500 | — | — |
| 2022-02-28 | $1.20 | $1.20 | 1,500 | — | — |
| 2022-02-25 | $1.26 | $1.26 | 400 | — | — |
| 2022-02-24 | $1.29 | $1.29 | 19,300 | — | — |
| 2022-02-23 | $1.20 | $1.20 | 1,300 | — | — |
| 2022-02-22 | $1.21 | $1.21 | 18,800 | — | — |
| 2022-02-18 | $1.30 | $1.30 | 8,200 | — | — |
| 2022-02-17 | $1.30 | $1.30 | 21,100 | — | — |
| 2022-02-16 | $1.40 | $1.40 | 28,500 | — | — |
| 2022-02-15 | $1.39 | $1.39 | 2,900 | — | — |
| 2022-02-14 | $1.38 | $1.38 | 3,100 | — | — |
| 2022-02-11 | $1.39 | $1.39 | 5,900 | — | — |
| 2022-02-10 | $1.35 | $1.35 | 10,700 | — | — |
| 2022-02-09 | $1.36 | $1.36 | 6,200 | — | — |
| 2022-02-08 | $1.37 | $1.37 | 4,700 | — | — |
| 2022-02-07 | $1.40 | $1.40 | 7,500 | — | — |
| 2022-02-04 | $1.45 | $1.45 | 10,600 | — | — |
| 2022-02-03 | $1.53 | $1.53 | 12,400 | — | — |
| 2022-02-02 | $1.50 | $1.50 | 5,200 | — | — |
| 2022-02-01 | $1.47 | $1.47 | 21,600 | — | — |
| 2022-01-31 | $1.43 | $1.43 | 19,600 | — | — |
| 2022-01-28 | $1.43 | $1.43 | 45,200 | — | — |
| 2022-01-27 | $1.45 | $1.45 | 13,800 | — | — |
| 2022-01-26 | $1.45 | $1.45 | 34,500 | — | — |
| 2022-01-25 | $1.48 | $1.48 | 130,400 | — | — |
| 2022-01-24 | $1.33 | $1.33 | 43,500 | — | — |
| 2022-01-21 | $1.15 | $1.15 | 11,400 | — | — |
| 2022-01-20 | $1.26 | $1.26 | 3,500 | — | — |
| 2022-01-19 | $1.23 | $1.23 | 9,000 | — | — |
| 2022-01-18 | $1.28 | $1.28 | 7,300 | — | — |
| 2022-01-14 | $1.26 | $1.26 | 24,900 | — | — |
| 2022-01-13 | $1.19 | $1.19 | 29,300 | — | — |
| 2022-01-12 | $1.19 | $1.19 | 29,200 | — | — |
| 2022-01-11 | $1.15 | $1.15 | 20,600 | — | — |
| 2022-01-10 | $1.10 | $1.10 | 96,100 | — | — |
| 2022-01-07 | $1.17 | $1.17 | 15,700 | — | — |
| 2022-01-06 | $1.15 | $1.15 | 16,000 | — | — |
| 2022-01-05 | $1.25 | $1.25 | 29,800 | — | — |
| 2022-01-04 | $1.27 | $1.27 | 9,200 | — | — |
| 2022-01-03 | $1.27 | $1.27 | 27,700 | — | — |