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
- 2017-08-01 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 | $2.81 | $2.81 | 182,800 | — | — |
| 2022-12-29 | $3.00 | $3.00 | 117,200 | — | — |
| 2022-12-28 | $3.10 | $3.10 | 125,500 | — | — |
| 2022-12-27 | $3.10 | $3.10 | 127,400 | — | — |
| 2022-12-23 | $3.24 | $3.24 | 227,100 | — | — |
| 2022-12-22 | $2.90 | $2.90 | 193,900 | — | — |
| 2022-12-21 | $3.22 | $3.22 | 79,200 | — | — |
| 2022-12-20 | $3.39 | $3.39 | 64,300 | — | — |
| 2022-12-19 | $3.31 | $3.31 | 91,300 | — | — |
| 2022-12-16 | $3.67 | $3.67 | 366,800 | — | — |
| 2022-12-15 | $3.39 | $3.39 | 108,800 | — | — |
| 2022-12-14 | $3.40 | $3.40 | 108,500 | — | — |
| 2022-12-13 | $3.45 | $3.45 | 156,000 | — | — |
| 2022-12-12 | $3.38 | $3.38 | 267,200 | — | — |
| 2022-12-09 | $3.84 | $3.84 | 201,900 | — | — |
| 2022-12-08 | $3.73 | $3.73 | 195,400 | — | — |
| 2022-12-07 | $4.13 | $4.13 | 165,300 | — | — |
| 2022-12-06 | $4.12 | $4.12 | 119,700 | — | — |
| 2022-12-05 | $4.00 | $4.00 | 192,000 | — | — |
| 2022-12-02 | $4.34 | $4.34 | 203,900 | — | — |
| 2022-12-01 | $4.32 | $4.32 | 219,400 | — | — |
| 2022-11-30 | $4.24 | $4.24 | 382,800 | — | — |
| 2022-11-29 | $4.05 | $4.05 | 564,900 | — | — |
| 2022-11-28 | $3.95 | $3.95 | 409,300 | — | — |
| 2022-11-25 | $4.28 | $4.28 | 349,500 | — | — |
| 2022-11-23 | $4.90 | $4.90 | 397,700 | — | — |
| 2022-11-22 | $5.06 | $5.06 | 322,500 | — | — |
| 2022-11-21 | $5.58 | $5.58 | 296,400 | — | — |
| 2022-11-18 | $5.86 | $5.86 | 469,200 | — | — |
| 2022-11-17 | $5.10 | $5.10 | 206,000 | — | — |
| 2022-11-16 | $5.44 | $5.44 | 197,900 | — | — |
| 2022-11-15 | $5.70 | $5.70 | 364,500 | — | — |
| 2022-11-14 | $5.99 | $5.99 | 264,500 | — | — |
| 2022-11-11 | $6.51 | $6.51 | 382,500 | — | — |
| 2022-11-10 | $6.23 | $6.23 | 533,000 | — | — |
| 2022-11-09 | $6.68 | $6.68 | 180,300 | — | — |
| 2022-11-08 | $6.61 | $6.61 | 626,200 | — | — |
| 2022-11-07 | $6.61 | $6.61 | 233,300 | — | — |
| 2022-11-04 | $6.71 | $6.71 | 369,500 | — | — |
| 2022-11-03 | $6.85 | $6.85 | 364,900 | — | — |
| 2022-11-02 | $7.67 | $7.67 | 649,500 | — | — |
| 2022-11-01 | $7.75 | $7.75 | 377,000 | — | — |
| 2022-10-31 | $7.35 | $7.35 | 1,299,300 | — | — |
| 2022-10-28 | $6.94 | $6.94 | 601,500 | — | — |
| 2022-10-27 | $6.76 | $6.76 | 984,500 | — | — |
| 2022-10-26 | $6.31 | $6.31 | 1,094,000 | — | — |
| 2022-10-25 | $6.68 | $6.68 | 544,900 | — | — |
| 2022-10-24 | $6.54 | $6.54 | 987,500 | — | — |
| 2022-10-21 | $7.03 | $7.03 | 2,017,600 | — | — |
| 2022-10-20 | $7.57 | $7.57 | 4,807,800 | — | — |
| 2022-10-19 | $5.78 | $5.78 | 1,914,000 | — | — |
| 2022-10-18 | $5.21 | $5.21 | 1,802,300 | — | — |
| 2022-10-17 | $4.90 | $4.90 | 2,445,700 | — | — |
| 2022-10-14 | $6.63 | $6.63 | 3,526,000 | — | — |
| 2022-10-13 | $8.60 | $8.60 | 2,479,900 | — | — |
| 2022-10-12 | $8.95 | $8.95 | 13,054,200 | — | — |
| 2022-10-11 | $7.91 | $7.91 | 4,384,900 | — | — |
| 2022-10-10 | $7.90 | $7.90 | 7,416,300 | — | — |
| 2022-10-07 | $7.38 | $7.38 | 6,702,500 | — | — |
| 2022-10-06 | $7.18 | $7.18 | 8,888,100 | — | — |
| 2022-10-05 | $8.86 | $8.86 | 25,386,000 | — | — |
| 2022-10-04 | $6.86 | $6.86 | 25,989,300 | — | — |
| 2022-10-03 | $6.50 | $6.50 | 73,569,000 | — | — |
| 2022-09-30 | $3.37 | $3.37 | 31,728,800 | — | — |
| 2022-09-29 | $1.85 | $1.85 | 2,660,900 | — | — |
| 2022-09-28 | $1.70 | $1.70 | 4,666,700 | — | — |
| 2022-09-27 | $1.06 | $1.06 | 1,067,700 | — | — |
| 2022-09-26 | $0.79 | $0.79 | 132,300 | — | — |
| 2022-09-23 | $0.66 | $0.66 | 43,000 | — | — |
| 2022-09-22 | $0.62 | $0.62 | 153,800 | — | — |
| 2022-09-21 | $0.68 | $0.68 | 4,200 | — | — |
| 2022-09-20 | $0.70 | $0.70 | 34,600 | — | — |
| 2022-09-19 | $0.70 | $0.70 | 53,200 | — | — |
| 2022-09-16 | $0.70 | $0.70 | 34,700 | — | — |
| 2022-09-15 | $0.71 | $0.71 | 30,100 | — | — |
| 2022-09-14 | $0.73 | $0.73 | 41,200 | — | — |
| 2022-09-13 | $0.71 | $0.71 | 20,500 | — | — |
| 2022-09-12 | $0.70 | $0.70 | 83,100 | — | — |
| 2022-09-09 | $0.76 | $0.76 | 237,800 | — | — |
| 2022-09-08 | $0.85 | $0.85 | 210,200 | — | — |
| 2022-09-07 | $0.83 | $0.83 | 93,400 | — | — |
| 2022-09-06 | $0.85 | $0.85 | 43,300 | — | — |
| 2022-09-02 | $0.89 | $0.89 | 144,700 | — | — |
| 2022-09-01 | $0.90 | $0.90 | 14,400 | — | — |
| 2022-08-31 | $0.93 | $0.93 | 80,300 | — | — |
| 2022-08-30 | $0.92 | $0.92 | 143,800 | — | — |
| 2022-08-29 | $0.90 | $0.90 | 23,000 | — | — |
| 2022-08-26 | $0.93 | $0.93 | 59,300 | — | — |
| 2022-08-25 | $0.96 | $0.96 | 60,000 | — | — |
| 2022-08-24 | $1.03 | $1.03 | 303,900 | — | — |
| 2022-08-23 | $1.00 | $1.00 | 25,300 | — | — |
| 2022-08-22 | $0.99 | $0.99 | 104,300 | — | — |
| 2022-08-19 | $0.98 | $0.98 | 92,900 | — | — |
| 2022-08-18 | $0.98 | $0.98 | 44,300 | — | — |
| 2022-08-17 | $0.98 | $0.98 | 30,800 | — | — |
| 2022-08-16 | $0.99 | $0.99 | 105,000 | — | — |
| 2022-08-15 | $1.02 | $1.02 | 74,400 | — | — |
| 2022-08-12 | $1.02 | $1.02 | 343,200 | — | — |
| 2022-08-11 | $1.14 | $1.14 | 159,000 | — | — |
| 2022-08-10 | $1.08 | $1.08 | 248,400 | — | — |
| 2022-08-09 | $1.06 | $1.06 | 31,900 | — | — |
| 2022-08-08 | $1.10 | $1.10 | 92,400 | — | — |
| 2022-08-05 | $1.12 | $1.12 | 51,400 | — | — |
| 2022-08-04 | $1.12 | $1.12 | 24,800 | — | — |
| 2022-08-03 | $1.17 | $1.17 | 74,300 | — | — |
| 2022-08-02 | $1.18 | $1.18 | 39,200 | — | — |
| 2022-08-01 | $1.17 | $1.17 | 45,700 | — | — |
| 2022-07-29 | $1.19 | $1.19 | 44,800 | — | — |
| 2022-07-28 | $1.20 | $1.20 | 30,100 | — | — |
| 2022-07-27 | $1.23 | $1.23 | 32,300 | — | — |
| 2022-07-26 | $1.23 | $1.23 | 61,300 | — | — |
| 2022-07-25 | $1.32 | $1.32 | 17,700 | — | — |
| 2022-07-22 | $1.25 | $1.25 | 28,800 | — | — |
| 2022-07-21 | $1.13 | $1.13 | 23,600 | — | — |
| 2022-07-20 | $1.17 | $1.17 | 52,900 | — | — |
| 2022-07-19 | $1.18 | $1.18 | 41,100 | — | — |
| 2022-07-18 | $1.24 | $1.24 | 33,600 | — | — |
| 2022-07-15 | $1.37 | $1.37 | 57,100 | — | — |
| 2022-07-14 | $1.41 | $1.41 | 280,100 | — | — |
| 2022-07-13 | $1.26 | $1.26 | 46,900 | — | — |
| 2022-07-12 | $1.21 | $1.21 | 39,100 | — | — |
| 2022-07-11 | $1.29 | $1.29 | 11,700 | — | — |
| 2022-07-08 | $1.46 | $1.46 | 31,800 | — | — |
| 2022-07-07 | $1.24 | $1.24 | 61,700 | — | — |
| 2022-07-06 | $1.35 | $1.35 | 6,500 | — | — |
| 2022-07-05 | $1.35 | $1.35 | 14,900 | — | — |
| 2022-07-01 | $1.35 | $1.35 | 8,800 | — | — |
| 2022-06-30 | $1.42 | $1.42 | 24,200 | — | — |
| 2022-06-29 | $1.48 | $1.48 | 9,200 | — | — |
| 2022-06-28 | $1.62 | $1.62 | 49,300 | — | — |
| 2022-06-27 | $1.54 | $1.54 | 27,500 | — | — |
| 2022-06-24 | $1.80 | $1.80 | 70,800 | — | — |
| 2022-06-23 | $1.38 | $1.38 | 14,500 | — | — |
| 2022-06-22 | $1.42 | $1.42 | 10,000 | — | — |
| 2022-06-21 | $1.46 | $1.46 | 17,000 | — | — |
| 2022-06-17 | $1.40 | $1.40 | 18,600 | — | — |
| 2022-06-16 | $1.38 | $1.38 | 12,500 | — | — |
| 2022-06-15 | $1.45 | $1.45 | 35,800 | — | — |
| 2022-06-14 | $1.45 | $1.45 | 26,100 | — | — |
| 2022-06-13 | $1.73 | $1.73 | 42,800 | — | — |
| 2022-06-10 | $1.96 | $1.96 | 84,500 | — | — |
| 2022-06-09 | $1.99 | $1.99 | 328,100 | — | — |
| 2022-06-08 | $1.42 | $1.42 | 8,300 | — | — |
| 2022-06-07 | $1.47 | $1.47 | 12,100 | — | — |
| 2022-06-06 | $1.51 | $1.51 | 24,000 | — | — |
| 2022-06-03 | $1.58 | $1.58 | 15,500 | — | — |
| 2022-06-02 | $1.52 | $1.52 | 17,600 | — | — |
| 2022-06-01 | $1.57 | $1.57 | 11,300 | — | — |
| 2022-05-31 | $1.54 | $1.54 | 9,400 | — | — |
| 2022-05-27 | $1.68 | $1.68 | 11,300 | — | — |
| 2022-05-26 | $1.72 | $1.72 | 53,000 | — | — |
| 2022-05-25 | $1.77 | $1.77 | 28,800 | — | — |
| 2022-05-24 | $1.71 | $1.71 | 22,400 | — | — |
| 2022-05-23 | $1.85 | $1.85 | 105,600 | — | — |
| 2022-05-20 | $1.65 | $1.65 | 17,800 | — | — |
| 2022-05-19 | $1.80 | $1.80 | 42,400 | — | — |
| 2022-05-18 | $1.65 | $1.65 | 18,400 | — | — |
| 2022-05-17 | $1.74 | $1.74 | 30,400 | — | — |
| 2022-05-16 | $1.57 | $1.57 | 49,100 | — | — |
| 2022-05-13 | $1.50 | $1.50 | 65,800 | — | — |
| 2022-05-12 | $1.24 | $1.24 | 82,700 | — | — |
| 2022-05-11 | $1.53 | $1.53 | 60,000 | — | — |
| 2022-05-10 | $1.95 | $1.95 | 52,600 | — | — |
| 2022-05-09 | $1.98 | $1.98 | 49,300 | — | — |
| 2022-05-06 | $2.03 | $2.03 | 9,300 | — | — |
| 2022-05-05 | $2.01 | $2.01 | 20,100 | — | — |
| 2022-05-04 | $2.13 | $2.13 | 57,400 | — | — |
| 2022-05-03 | $2.07 | $2.07 | 127,700 | — | — |
| 2022-05-02 | $2.04 | $2.04 | 48,300 | — | — |
| 2022-04-29 | $1.94 | $1.94 | 36,100 | — | — |
| 2022-04-28 | $1.96 | $1.96 | 19,600 | — | — |
| 2022-04-27 | $1.96 | $1.96 | 37,100 | — | — |
| 2022-04-26 | $2.02 | $2.02 | 50,000 | — | — |
| 2022-04-25 | $2.10 | $2.10 | 317,400 | — | — |
| 2022-04-22 | $2.60 | $2.60 | 117,900 | — | — |
| 2022-04-21 | $2.50 | $2.50 | 71,100 | — | — |
| 2022-04-20 | $2.29 | $2.29 | 12,300 | — | — |
| 2022-04-19 | $2.35 | $2.35 | 10,300 | — | — |
| 2022-04-18 | $2.36 | $2.36 | 16,400 | — | — |
| 2022-04-14 | $2.45 | $2.45 | 28,700 | — | — |
| 2022-04-13 | $2.62 | $2.62 | 9,300 | — | — |
| 2022-04-12 | $2.48 | $2.48 | 600 | — | — |
| 2022-04-11 | $2.45 | $2.45 | 13,700 | — | — |
| 2022-04-08 | $2.41 | $2.41 | 37,500 | — | — |
| 2022-04-07 | $2.50 | $2.50 | 25,400 | — | — |
| 2022-04-06 | $2.44 | $2.44 | 23,400 | — | — |
| 2022-04-05 | $2.45 | $2.45 | 25,400 | — | — |
| 2022-04-04 | $2.65 | $2.65 | 26,100 | — | — |
| 2022-04-01 | $2.64 | $2.64 | 66,900 | — | — |
| 2022-03-31 | $2.47 | $2.47 | 5,700 | — | — |
| 2022-03-30 | $2.43 | $2.43 | 13,100 | — | — |
| 2022-03-29 | $2.55 | $2.55 | 25,000 | — | — |
| 2022-03-28 | $2.50 | $2.50 | 12,400 | — | — |
| 2022-03-25 | $2.56 | $2.56 | 10,100 | — | — |
| 2022-03-24 | $2.69 | $2.69 | 24,300 | — | — |
| 2022-03-23 | $2.70 | $2.70 | 12,900 | — | — |
| 2022-03-22 | $2.65 | $2.65 | 12,500 | — | — |
| 2022-03-21 | $2.61 | $2.61 | 40,600 | — | — |
| 2022-03-18 | $2.62 | $2.62 | 17,000 | — | — |
| 2022-03-17 | $2.80 | $2.80 | 16,900 | — | — |
| 2022-03-16 | $2.81 | $2.81 | 3,700 | — | — |
| 2022-03-15 | $2.78 | $2.78 | 4,500 | — | — |
| 2022-03-14 | $2.72 | $2.72 | 13,400 | — | — |
| 2022-03-11 | $2.80 | $2.80 | 17,000 | — | — |
| 2022-03-10 | $2.96 | $2.96 | 25,600 | — | — |
| 2022-03-09 | $2.86 | $2.86 | 24,300 | — | — |
| 2022-03-08 | $2.89 | $2.89 | 31,100 | — | — |
| 2022-03-07 | $2.75 | $2.75 | 19,600 | — | — |
| 2022-03-04 | $2.86 | $2.86 | 27,600 | — | — |
| 2022-03-03 | $2.72 | $2.72 | 13,800 | — | — |
| 2022-03-02 | $2.80 | $2.80 | 3,500 | — | — |
| 2022-03-01 | $2.81 | $2.81 | 22,700 | — | — |
| 2022-02-28 | $2.86 | $2.86 | 30,300 | — | — |
| 2022-02-25 | $2.97 | $2.97 | 33,300 | — | — |
| 2022-02-24 | $2.87 | $2.87 | 13,100 | — | — |
| 2022-02-23 | $2.92 | $2.92 | 24,400 | — | — |
| 2022-02-22 | $2.89 | $2.89 | 48,100 | — | — |
| 2022-02-18 | $2.92 | $2.92 | 46,200 | — | — |
| 2022-02-17 | $2.85 | $2.85 | 103,300 | — | — |
| 2022-02-16 | $2.56 | $2.56 | 108,500 | — | — |
| 2022-02-15 | $2.75 | $2.75 | 33,700 | — | — |
| 2022-02-14 | $3.00 | $3.00 | 71,000 | — | — |
| 2022-02-11 | $3.43 | $3.43 | 33,100 | — | — |
| 2022-02-10 | $3.81 | $3.81 | 9,500 | — | — |
| 2022-02-09 | $3.86 | $3.86 | 13,100 | — | — |
| 2022-02-08 | $3.76 | $3.76 | 23,500 | — | — |
| 2022-02-07 | $3.90 | $3.90 | 37,500 | — | — |
| 2022-02-04 | $3.88 | $3.88 | 54,700 | — | — |
| 2022-02-03 | $4.24 | $4.24 | 24,100 | — | — |
| 2022-02-02 | $4.43 | $4.43 | 28,100 | — | — |
| 2022-02-01 | $4.61 | $4.61 | 30,100 | — | — |
| 2022-01-31 | $4.85 | $4.85 | 12,300 | — | — |
| 2022-01-28 | $4.88 | $4.88 | 11,100 | — | — |
| 2022-01-27 | $5.00 | $5.00 | 26,300 | — | — |
| 2022-01-26 | $4.90 | $4.90 | 15,100 | — | — |
| 2022-01-25 | $5.01 | $5.01 | 9,900 | — | — |
| 2022-01-24 | $5.00 | $5.00 | 26,700 | — | — |
| 2022-01-21 | $5.00 | $5.00 | 20,700 | — | — |
| 2022-01-20 | $5.20 | $5.20 | 31,000 | — | — |
| 2022-01-19 | $5.01 | $5.01 | 15,600 | — | — |
| 2022-01-18 | $5.02 | $5.02 | 16,800 | — | — |
| 2022-01-14 | $5.10 | $5.10 | 26,400 | — | — |
| 2022-01-13 | $5.00 | $5.00 | 14,700 | — | — |
| 2022-01-12 | $5.24 | $5.24 | 10,700 | — | — |
| 2022-01-11 | $5.35 | $5.35 | 17,600 | — | — |
| 2022-01-10 | $5.05 | $5.05 | 29,200 | — | — |
| 2022-01-07 | $5.21 | $5.21 | 62,300 | — | — |
| 2022-01-06 | $5.19 | $5.19 | 19,400 | — | — |
| 2022-01-05 | $5.34 | $5.34 | 44,200 | — | — |
| 2022-01-04 | $5.85 | $5.85 | 28,800 | — | — |
| 2022-01-03 | $6.07 | $6.07 | 45,700 | — | — |