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
- 2020-11-27 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 | $2.12 | $2.12 | 648,400 | — | — |
| 2022-12-29 | $2.03 | $2.03 | 747,000 | — | — |
| 2022-12-28 | $1.91 | $1.91 | 594,900 | — | — |
| 2022-12-27 | $1.94 | $1.94 | 821,400 | — | — |
| 2022-12-23 | $2.04 | $2.04 | 446,800 | — | — |
| 2022-12-22 | $2.10 | $2.10 | 516,700 | — | — |
| 2022-12-21 | $2.18 | $2.18 | 432,100 | — | — |
| 2022-12-20 | $2.15 | $2.15 | 556,300 | — | — |
| 2022-12-19 | $2.15 | $2.15 | 704,200 | — | — |
| 2022-12-16 | $2.24 | $2.24 | 886,600 | — | — |
| 2022-12-15 | $2.26 | $2.26 | 717,300 | — | — |
| 2022-12-14 | $2.46 | $2.46 | 417,400 | — | — |
| 2022-12-13 | $2.50 | $2.50 | 887,700 | — | — |
| 2022-12-12 | $2.69 | $2.69 | 527,400 | — | — |
| 2022-12-09 | $2.72 | $2.72 | 543,700 | — | — |
| 2022-12-08 | $2.64 | $2.64 | 455,600 | — | — |
| 2022-12-07 | $2.64 | $2.64 | 300,400 | — | — |
| 2022-12-06 | $2.66 | $2.66 | 633,400 | — | — |
| 2022-12-05 | $2.91 | $2.91 | 483,100 | — | — |
| 2022-12-02 | $2.72 | $2.72 | 428,600 | — | — |
| 2022-12-01 | $2.69 | $2.69 | 352,000 | — | — |
| 2022-11-30 | $2.74 | $2.74 | 549,700 | — | — |
| 2022-11-29 | $2.64 | $2.64 | 337,200 | — | — |
| 2022-11-28 | $2.66 | $2.66 | 518,700 | — | — |
| 2022-11-25 | $2.64 | $2.64 | 104,900 | — | — |
| 2022-11-23 | $2.67 | $2.67 | 446,900 | — | — |
| 2022-11-22 | $2.71 | $2.71 | 1,006,800 | — | — |
| 2022-11-21 | $2.80 | $2.80 | 1,311,700 | — | — |
| 2022-11-18 | $3.00 | $3.00 | 916,200 | — | — |
| 2022-11-17 | $2.91 | $2.91 | 1,476,500 | — | — |
| 2022-11-16 | $2.40 | $2.40 | 2,840,500 | — | — |
| 2022-11-15 | $3.06 | $3.06 | 1,503,200 | — | — |
| 2022-11-14 | $2.99 | $2.99 | 1,576,200 | — | — |
| 2022-11-11 | $3.21 | $3.21 | 1,624,600 | — | — |
| 2022-11-10 | $3.13 | $3.13 | 1,313,300 | — | — |
| 2022-11-09 | $2.88 | $2.88 | 889,700 | — | — |
| 2022-11-08 | $3.28 | $3.28 | 1,258,200 | — | — |
| 2022-11-07 | $3.24 | $3.24 | 729,000 | — | — |
| 2022-11-04 | $3.50 | $3.50 | 603,200 | — | — |
| 2022-11-03 | $3.53 | $3.53 | 1,184,700 | — | — |
| 2022-11-02 | $3.64 | $3.64 | 793,200 | — | — |
| 2022-11-01 | $3.92 | $3.92 | 358,800 | — | — |
| 2022-10-31 | $3.98 | $3.98 | 490,300 | — | — |
| 2022-10-28 | $4.02 | $4.02 | 830,100 | — | — |
| 2022-10-27 | $4.13 | $4.13 | 768,900 | — | — |
| 2022-10-26 | $4.23 | $4.23 | 620,500 | — | — |
| 2022-10-25 | $4.03 | $4.03 | 688,500 | — | — |
| 2022-10-24 | $3.90 | $3.90 | 312,600 | — | — |
| 2022-10-21 | $4.00 | $4.00 | 365,000 | — | — |
| 2022-10-20 | $3.96 | $3.96 | 416,100 | — | — |
| 2022-10-19 | $3.97 | $3.97 | 422,100 | — | — |
| 2022-10-18 | $4.21 | $4.21 | 512,900 | — | — |
| 2022-10-17 | $4.21 | $4.21 | 516,100 | — | — |
| 2022-10-14 | $4.08 | $4.08 | 377,500 | — | — |
| 2022-10-13 | $4.12 | $4.12 | 713,000 | — | — |
| 2022-10-12 | $4.27 | $4.27 | 844,100 | — | — |
| 2022-10-11 | $4.06 | $4.06 | 677,400 | — | — |
| 2022-10-10 | $3.88 | $3.88 | 473,100 | — | — |
| 2022-10-07 | $3.59 | $3.59 | 641,700 | — | — |
| 2022-10-06 | $3.94 | $3.94 | 367,000 | — | — |
| 2022-10-05 | $4.03 | $4.03 | 612,900 | — | — |
| 2022-10-04 | $4.15 | $4.15 | 501,200 | — | — |
| 2022-10-03 | $4.26 | $4.26 | 471,300 | — | — |
| 2022-09-30 | $4.05 | $4.05 | 479,200 | — | — |
| 2022-09-29 | $4.27 | $4.27 | 483,400 | — | — |
| 2022-09-28 | $4.56 | $4.56 | 433,800 | — | — |
| 2022-09-27 | $4.41 | $4.41 | 370,400 | — | — |
| 2022-09-26 | $4.39 | $4.39 | 493,600 | — | — |
| 2022-09-23 | $4.50 | $4.50 | 736,100 | — | — |
| 2022-09-22 | $4.79 | $4.79 | 561,900 | — | — |
| 2022-09-21 | $4.98 | $4.98 | 811,600 | — | — |
| 2022-09-20 | $5.24 | $5.24 | 471,800 | — | — |
| 2022-09-19 | $5.39 | $5.39 | 835,400 | — | — |
| 2022-09-16 | $5.33 | $5.33 | 1,814,100 | — | — |
| 2022-09-15 | $5.51 | $5.51 | 628,100 | — | — |
| 2022-09-14 | $5.69 | $5.69 | 800,800 | — | — |
| 2022-09-13 | $5.62 | $5.62 | 582,000 | — | — |
| 2022-09-12 | $6.01 | $6.01 | 2,097,100 | — | — |
| 2022-09-09 | $5.98 | $5.98 | 803,100 | — | — |
| 2022-09-08 | $5.79 | $5.79 | 348,100 | — | — |
| 2022-09-07 | $5.74 | $5.74 | 806,100 | — | — |
| 2022-09-06 | $5.77 | $5.77 | 396,900 | — | — |
| 2022-09-02 | $5.60 | $5.60 | 663,900 | — | — |
| 2022-09-01 | $5.60 | $5.60 | 597,500 | — | — |
| 2022-08-31 | $5.67 | $5.67 | 797,600 | — | — |
| 2022-08-30 | $5.71 | $5.71 | 940,300 | — | — |
| 2022-08-29 | $5.84 | $5.84 | 600,100 | — | — |
| 2022-08-26 | $6.02 | $6.02 | 406,500 | — | — |
| 2022-08-25 | $6.21 | $6.21 | 425,300 | — | — |
| 2022-08-24 | $5.97 | $5.97 | 380,100 | — | — |
| 2022-08-23 | $5.85 | $5.85 | 700,600 | — | — |
| 2022-08-22 | $6.04 | $6.04 | 498,700 | — | — |
| 2022-08-19 | $6.36 | $6.36 | 827,800 | — | — |
| 2022-08-18 | $6.25 | $6.25 | 529,700 | — | — |
| 2022-08-17 | $6.20 | $6.20 | 694,500 | — | — |
| 2022-08-16 | $6.38 | $6.38 | 782,500 | — | — |
| 2022-08-15 | $6.47 | $6.47 | 674,200 | — | — |
| 2022-08-12 | $6.57 | $6.57 | 765,400 | — | — |
| 2022-08-11 | $6.27 | $6.27 | 1,223,500 | — | — |
| 2022-08-10 | $6.49 | $6.49 | 908,000 | — | — |
| 2022-08-09 | $6.19 | $6.19 | 914,300 | — | — |
| 2022-08-08 | $6.21 | $6.21 | 1,339,700 | — | — |
| 2022-08-05 | $5.73 | $5.73 | 1,574,700 | — | — |
| 2022-08-04 | $6.04 | $6.04 | 2,869,300 | — | — |
| 2022-08-03 | $6.02 | $6.02 | 2,270,300 | — | — |
| 2022-08-02 | $6.50 | $6.50 | 1,922,400 | — | — |
| 2022-08-01 | $6.67 | $6.67 | 8,176,600 | — | — |
| 2022-07-29 | $7.99 | $7.99 | 8,920,400 | — | — |
| 2022-07-28 | $12.67 | $12.67 | 339,700 | — | — |
| 2022-07-27 | $12.15 | $12.15 | 328,700 | — | — |
| 2022-07-26 | $12.14 | $12.14 | 249,800 | — | — |
| 2022-07-25 | $12.20 | $12.20 | 191,100 | — | — |
| 2022-07-22 | $12.12 | $12.12 | 230,000 | — | — |
| 2022-07-21 | $12.37 | $12.37 | 413,400 | — | — |
| 2022-07-20 | $12.02 | $12.02 | 324,700 | — | — |
| 2022-07-19 | $11.65 | $11.65 | 307,400 | — | — |
| 2022-07-18 | $11.44 | $11.44 | 261,700 | — | — |
| 2022-07-15 | $11.53 | $11.53 | 258,500 | — | — |
| 2022-07-14 | $11.00 | $11.00 | 243,500 | — | — |
| 2022-07-13 | $10.90 | $10.90 | 1,442,700 | — | — |
| 2022-07-12 | $11.08 | $11.08 | 452,500 | — | — |
| 2022-07-11 | $10.96 | $10.96 | 188,100 | — | — |
| 2022-07-08 | $11.33 | $11.33 | 238,600 | — | — |
| 2022-07-07 | $11.46 | $11.46 | 594,500 | — | — |
| 2022-07-06 | $10.85 | $10.85 | 320,100 | — | — |
| 2022-07-05 | $10.84 | $10.84 | 642,100 | — | — |
| 2022-07-01 | $10.98 | $10.98 | 375,800 | — | — |
| 2022-06-30 | $10.50 | $10.50 | 1,497,800 | — | — |
| 2022-06-29 | $10.70 | $10.70 | 415,300 | — | — |
| 2022-06-28 | $10.74 | $10.74 | 416,600 | — | — |
| 2022-06-27 | $10.92 | $10.92 | 659,100 | — | — |
| 2022-06-24 | $10.25 | $10.25 | 7,930,900 | — | — |
| 2022-06-23 | $10.00 | $10.00 | 622,400 | — | — |
| 2022-06-22 | $10.03 | $10.03 | 1,974,200 | — | — |
| 2022-06-21 | $10.07 | $10.07 | 519,200 | — | — |
| 2022-06-17 | $10.12 | $10.12 | 648,900 | — | — |
| 2022-06-16 | $9.99 | $9.99 | 530,200 | — | — |
| 2022-06-15 | $10.10 | $10.10 | 533,200 | — | — |
| 2022-06-14 | $9.84 | $9.84 | 354,500 | — | — |
| 2022-06-13 | $9.77 | $9.77 | 595,900 | — | — |
| 2022-06-10 | $10.24 | $10.24 | 443,300 | — | — |
| 2022-06-09 | $10.54 | $10.54 | 447,100 | — | — |
| 2022-06-08 | $10.75 | $10.75 | 375,000 | — | — |
| 2022-06-07 | $10.81 | $10.81 | 491,400 | — | — |
| 2022-06-06 | $11.00 | $11.00 | 602,900 | — | — |
| 2022-06-03 | $10.74 | $10.74 | 314,900 | — | — |
| 2022-06-02 | $11.08 | $11.08 | 630,600 | — | — |
| 2022-06-01 | $10.44 | $10.44 | 269,000 | — | — |
| 2022-05-31 | $10.49 | $10.49 | 358,000 | — | — |
| 2022-05-27 | $10.14 | $10.14 | 380,300 | — | — |
| 2022-05-26 | $9.91 | $9.91 | 659,300 | — | — |
| 2022-05-25 | $9.74 | $9.74 | 529,200 | — | — |
| 2022-05-24 | $9.75 | $9.75 | 342,000 | — | — |
| 2022-05-23 | $9.72 | $9.72 | 405,700 | — | — |
| 2022-05-20 | $9.76 | $9.76 | 289,400 | — | — |
| 2022-05-19 | $9.77 | $9.77 | 497,500 | — | — |
| 2022-05-18 | $9.98 | $9.98 | 472,800 | — | — |
| 2022-05-17 | $10.31 | $10.31 | 217,800 | — | — |
| 2022-05-16 | $10.07 | $10.07 | 342,500 | — | — |
| 2022-05-13 | $9.74 | $9.74 | 465,900 | — | — |
| 2022-05-12 | $9.23 | $9.23 | 768,300 | — | — |
| 2022-05-11 | $8.53 | $8.53 | 483,100 | — | — |
| 2022-05-10 | $8.91 | $8.91 | 1,203,300 | — | — |
| 2022-05-09 | $9.12 | $9.12 | 928,500 | — | — |
| 2022-05-06 | $9.95 | $9.95 | 585,400 | — | — |
| 2022-05-05 | $10.08 | $10.08 | 709,100 | — | — |
| 2022-05-04 | $10.65 | $10.65 | 596,800 | — | — |
| 2022-05-03 | $10.70 | $10.70 | 539,800 | — | — |
| 2022-05-02 | $10.76 | $10.76 | 454,400 | — | — |
| 2022-04-29 | $10.54 | $10.54 | 614,300 | — | — |
| 2022-04-28 | $10.70 | $10.70 | 997,200 | — | — |
| 2022-04-27 | $10.33 | $10.33 | 722,800 | — | — |
| 2022-04-26 | $10.66 | $10.66 | 904,900 | — | — |
| 2022-04-25 | $11.38 | $11.38 | 592,400 | — | — |
| 2022-04-22 | $11.33 | $11.33 | 552,100 | — | — |
| 2022-04-21 | $11.61 | $11.61 | 5,042,700 | — | — |
| 2022-04-20 | $12.44 | $12.44 | 1,782,200 | — | — |
| 2022-04-19 | $13.87 | $13.87 | 148,500 | — | — |
| 2022-04-18 | $13.72 | $13.72 | 114,400 | — | — |
| 2022-04-14 | $13.50 | $13.50 | 182,200 | — | — |
| 2022-04-13 | $13.31 | $13.31 | 183,500 | — | — |
| 2022-04-12 | $12.93 | $12.93 | 164,100 | — | — |
| 2022-04-11 | $13.02 | $13.02 | 126,200 | — | — |
| 2022-04-08 | $12.97 | $12.97 | 228,200 | — | — |
| 2022-04-07 | $12.89 | $12.89 | 404,900 | — | — |
| 2022-04-06 | $13.24 | $13.24 | 170,800 | — | — |
| 2022-04-05 | $13.72 | $13.72 | 161,900 | — | — |
| 2022-04-04 | $13.83 | $13.83 | 145,300 | — | — |
| 2022-04-01 | $14.00 | $14.00 | 183,000 | — | — |
| 2022-03-31 | $13.91 | $13.91 | 319,300 | — | — |
| 2022-03-30 | $13.72 | $13.72 | 112,400 | — | — |
| 2022-03-29 | $13.75 | $13.75 | 204,100 | — | — |
| 2022-03-28 | $13.43 | $13.43 | 97,600 | — | — |
| 2022-03-25 | $13.36 | $13.36 | 119,800 | — | — |
| 2022-03-24 | $13.50 | $13.50 | 290,300 | — | — |
| 2022-03-23 | $14.01 | $14.01 | 435,300 | — | — |
| 2022-03-22 | $14.12 | $14.12 | 250,400 | — | — |
| 2022-03-21 | $14.14 | $14.14 | 601,900 | — | — |
| 2022-03-18 | $14.05 | $14.05 | 293,700 | — | — |
| 2022-03-17 | $14.39 | $14.39 | 409,000 | — | — |
| 2022-03-16 | $14.52 | $14.52 | 410,400 | — | — |
| 2022-03-15 | $14.10 | $14.10 | 482,800 | — | — |
| 2022-03-14 | $13.33 | $13.33 | 737,100 | — | — |
| 2022-03-11 | $14.31 | $14.31 | 231,200 | — | — |
| 2022-03-10 | $13.93 | $13.93 | 171,000 | — | — |
| 2022-03-09 | $13.70 | $13.70 | 163,000 | — | — |
| 2022-03-08 | $13.62 | $13.62 | 200,100 | — | — |
| 2022-03-07 | $13.68 | $13.68 | 345,500 | — | — |
| 2022-03-04 | $14.03 | $14.03 | 329,300 | — | — |
| 2022-03-03 | $13.57 | $13.57 | 307,700 | — | — |
| 2022-03-02 | $13.06 | $13.06 | 207,300 | — | — |
| 2022-03-01 | $12.83 | $12.83 | 337,500 | — | — |
| 2022-02-28 | $12.97 | $12.97 | 307,400 | — | — |
| 2022-02-25 | $13.08 | $13.08 | 195,400 | — | — |
| 2022-02-24 | $12.37 | $12.37 | 433,900 | — | — |
| 2022-02-23 | $12.26 | $12.26 | 193,900 | — | — |
| 2022-02-22 | $12.41 | $12.41 | 315,400 | — | — |
| 2022-02-18 | $12.48 | $12.48 | 226,900 | — | — |
| 2022-02-17 | $12.34 | $12.34 | 140,300 | — | — |
| 2022-02-16 | $12.42 | $12.42 | 94,000 | — | — |
| 2022-02-15 | $12.29 | $12.29 | 144,200 | — | — |
| 2022-02-14 | $11.93 | $11.93 | 166,900 | — | — |
| 2022-02-11 | $11.81 | $11.81 | 209,800 | — | — |
| 2022-02-10 | $11.55 | $11.55 | 81,300 | — | — |
| 2022-02-09 | $11.79 | $11.79 | 88,500 | — | — |
| 2022-02-08 | $11.76 | $11.76 | 110,000 | — | — |
| 2022-02-07 | $11.48 | $11.48 | 96,200 | — | — |
| 2022-02-04 | $11.41 | $11.41 | 122,000 | — | — |
| 2022-02-03 | $11.25 | $11.25 | 188,000 | — | — |
| 2022-02-02 | $11.62 | $11.62 | 126,600 | — | — |
| 2022-02-01 | $11.98 | $11.98 | 152,900 | — | — |
| 2022-01-31 | $11.84 | $11.84 | 188,700 | — | — |
| 2022-01-28 | $11.55 | $11.55 | 153,300 | — | — |
| 2022-01-27 | $11.06 | $11.06 | 292,600 | — | — |
| 2022-01-26 | $11.70 | $11.70 | 103,000 | — | — |
| 2022-01-25 | $11.81 | $11.81 | 205,500 | — | — |
| 2022-01-24 | $12.17 | $12.17 | 281,500 | — | — |
| 2022-01-21 | $12.46 | $12.46 | 210,100 | — | — |
| 2022-01-20 | $12.84 | $12.84 | 140,800 | — | — |
| 2022-01-19 | $13.19 | $13.19 | 226,100 | — | — |
| 2022-01-18 | $13.02 | $13.02 | 144,500 | — | — |
| 2022-01-14 | $13.03 | $13.03 | 229,000 | — | — |
| 2022-01-13 | $13.18 | $13.18 | 122,600 | — | — |
| 2022-01-12 | $12.63 | $12.63 | 56,000 | — | — |
| 2022-01-11 | $12.33 | $12.33 | 62,500 | — | — |
| 2022-01-10 | $12.03 | $12.03 | 57,200 | — | — |
| 2022-01-07 | $12.06 | $12.06 | 113,100 | — | — |
| 2022-01-06 | $12.60 | $12.60 | 64,300 | — | — |
| 2022-01-05 | $12.91 | $12.91 | 71,100 | — | — |
| 2022-01-04 | $13.34 | $13.34 | 40,500 | — | — |
| 2022-01-03 | $13.26 | $13.26 | 78,700 | — | — |