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
- 2020-12-01 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 | $2.11 | $2.11 | 378,700 | — | — |
| 2022-12-29 | $2.08 | $2.08 | 293,300 | — | — |
| 2022-12-28 | $2.02 | $2.02 | 308,300 | — | — |
| 2022-12-27 | $2.06 | $2.06 | 247,300 | — | — |
| 2022-12-23 | $2.30 | $2.30 | 276,000 | — | — |
| 2022-12-22 | $2.38 | $2.38 | 427,200 | — | — |
| 2022-12-21 | $2.11 | $2.11 | 623,800 | — | — |
| 2022-12-20 | $2.20 | $2.20 | 376,400 | — | — |
| 2022-12-19 | $2.21 | $2.21 | 556,300 | — | — |
| 2022-12-16 | $2.49 | $2.49 | 3,857,300 | — | — |
| 2022-12-15 | $2.60 | $2.60 | 539,300 | — | — |
| 2022-12-14 | $2.76 | $2.76 | 578,700 | — | — |
| 2022-12-13 | $2.82 | $2.82 | 815,900 | — | — |
| 2022-12-12 | $3.09 | $3.09 | 255,100 | — | — |
| 2022-12-09 | $3.00 | $3.00 | 164,600 | — | — |
| 2022-12-08 | $3.07 | $3.07 | 207,000 | — | — |
| 2022-12-07 | $2.97 | $2.97 | 361,400 | — | — |
| 2022-12-06 | $3.02 | $3.02 | 298,800 | — | — |
| 2022-12-05 | $3.24 | $3.24 | 365,900 | — | — |
| 2022-12-02 | $3.15 | $3.15 | 232,100 | — | — |
| 2022-12-01 | $3.14 | $3.14 | 140,300 | — | — |
| 2022-11-30 | $3.12 | $3.12 | 204,600 | — | — |
| 2022-11-29 | $3.07 | $3.07 | 220,700 | — | — |
| 2022-11-28 | $3.09 | $3.09 | 168,000 | — | — |
| 2022-11-25 | $3.17 | $3.17 | 157,800 | — | — |
| 2022-11-23 | $3.24 | $3.24 | 252,600 | — | — |
| 2022-11-22 | $3.27 | $3.27 | 399,700 | — | — |
| 2022-11-21 | $3.20 | $3.20 | 689,400 | — | — |
| 2022-11-18 | $2.93 | $2.93 | 158,800 | — | — |
| 2022-11-17 | $2.90 | $2.90 | 379,100 | — | — |
| 2022-11-16 | $2.87 | $2.87 | 391,900 | — | — |
| 2022-11-15 | $2.97 | $2.97 | 468,300 | — | — |
| 2022-11-14 | $3.15 | $3.15 | 204,100 | — | — |
| 2022-11-11 | $3.21 | $3.21 | 288,800 | — | — |
| 2022-11-10 | $3.26 | $3.26 | 300,800 | — | — |
| 2022-11-09 | $3.14 | $3.14 | 241,400 | — | — |
| 2022-11-08 | $3.23 | $3.23 | 213,700 | — | — |
| 2022-11-07 | $3.42 | $3.42 | 187,600 | — | — |
| 2022-11-04 | $3.29 | $3.29 | 566,700 | — | — |
| 2022-11-03 | $3.32 | $3.32 | 189,900 | — | — |
| 2022-11-02 | $3.47 | $3.47 | 483,300 | — | — |
| 2022-11-01 | $3.62 | $3.62 | 787,700 | — | — |
| 2022-10-31 | $3.45 | $3.45 | 271,800 | — | — |
| 2022-10-28 | $3.56 | $3.56 | 250,100 | — | — |
| 2022-10-27 | $3.45 | $3.45 | 178,600 | — | — |
| 2022-10-26 | $3.59 | $3.59 | 155,800 | — | — |
| 2022-10-25 | $3.61 | $3.61 | 273,800 | — | — |
| 2022-10-24 | $3.38 | $3.38 | 422,400 | — | — |
| 2022-10-21 | $3.34 | $3.34 | 656,600 | — | — |
| 2022-10-20 | $3.30 | $3.30 | 213,400 | — | — |
| 2022-10-19 | $3.19 | $3.19 | 118,000 | — | — |
| 2022-10-18 | $3.29 | $3.29 | 158,100 | — | — |
| 2022-10-17 | $3.22 | $3.22 | 169,500 | — | — |
| 2022-10-14 | $3.15 | $3.15 | 145,600 | — | — |
| 2022-10-13 | $3.28 | $3.28 | 250,200 | — | — |
| 2022-10-12 | $3.18 | $3.18 | 232,600 | — | — |
| 2022-10-11 | $3.17 | $3.17 | 251,200 | — | — |
| 2022-10-10 | $3.18 | $3.18 | 317,700 | — | — |
| 2022-10-07 | $3.14 | $3.14 | 1,377,500 | — | — |
| 2022-10-06 | $3.24 | $3.24 | 416,700 | — | — |
| 2022-10-05 | $3.20 | $3.20 | 219,900 | — | — |
| 2022-10-04 | $3.38 | $3.38 | 623,200 | — | — |
| 2022-10-03 | $3.21 | $3.21 | 345,000 | — | — |
| 2022-09-30 | $3.26 | $3.26 | 257,100 | — | — |
| 2022-09-29 | $3.36 | $3.36 | 262,800 | — | — |
| 2022-09-28 | $3.55 | $3.55 | 248,100 | — | — |
| 2022-09-27 | $3.45 | $3.45 | 118,500 | — | — |
| 2022-09-26 | $3.42 | $3.42 | 132,600 | — | — |
| 2022-09-23 | $3.49 | $3.49 | 406,900 | — | — |
| 2022-09-22 | $3.58 | $3.58 | 280,500 | — | — |
| 2022-09-21 | $3.64 | $3.64 | 330,700 | — | — |
| 2022-09-20 | $3.88 | $3.88 | 285,800 | — | — |
| 2022-09-19 | $3.73 | $3.73 | 386,100 | — | — |
| 2022-09-16 | $3.95 | $3.95 | 789,200 | — | — |
| 2022-09-15 | $4.09 | $4.09 | 1,867,600 | — | — |
| 2022-09-14 | $4.20 | $4.20 | 372,200 | — | — |
| 2022-09-13 | $4.18 | $4.18 | 483,100 | — | — |
| 2022-09-12 | $4.48 | $4.48 | 253,300 | — | — |
| 2022-09-09 | $4.51 | $4.51 | 151,700 | — | — |
| 2022-09-08 | $4.65 | $4.65 | 327,700 | — | — |
| 2022-09-07 | $4.29 | $4.29 | 269,000 | — | — |
| 2022-09-06 | $3.98 | $3.98 | 287,700 | — | — |
| 2022-09-02 | $4.36 | $4.36 | 534,800 | — | — |
| 2022-09-01 | $4.18 | $4.18 | 400,200 | — | — |
| 2022-08-31 | $3.65 | $3.65 | 673,300 | — | — |
| 2022-08-30 | $3.92 | $3.92 | 200,400 | — | — |
| 2022-08-29 | $3.94 | $3.94 | 432,600 | — | — |
| 2022-08-26 | $4.19 | $4.19 | 240,600 | — | — |
| 2022-08-25 | $4.40 | $4.40 | 192,000 | — | — |
| 2022-08-24 | $4.53 | $4.53 | 218,100 | — | — |
| 2022-08-23 | $4.25 | $4.25 | 271,600 | — | — |
| 2022-08-22 | $4.22 | $4.22 | 248,700 | — | — |
| 2022-08-19 | $4.50 | $4.50 | 136,600 | — | — |
| 2022-08-18 | $4.68 | $4.68 | 108,800 | — | — |
| 2022-08-17 | $4.80 | $4.80 | 278,500 | — | — |
| 2022-08-16 | $5.14 | $5.14 | 493,200 | — | — |
| 2022-08-15 | $4.78 | $4.78 | 340,300 | — | — |
| 2022-08-12 | $4.62 | $4.62 | 1,116,500 | — | — |
| 2022-08-11 | $4.40 | $4.40 | 3,397,200 | — | — |
| 2022-08-10 | $3.49 | $3.49 | 430,600 | — | — |
| 2022-08-09 | $3.44 | $3.44 | 126,600 | — | — |
| 2022-08-08 | $3.46 | $3.46 | 195,100 | — | — |
| 2022-08-05 | $3.50 | $3.50 | 193,700 | — | — |
| 2022-08-04 | $3.43 | $3.43 | 94,400 | — | — |
| 2022-08-03 | $3.47 | $3.47 | 376,600 | — | — |
| 2022-08-02 | $3.38 | $3.38 | 130,700 | — | — |
| 2022-08-01 | $3.33 | $3.33 | 498,200 | — | — |
| 2022-07-29 | $3.48 | $3.48 | 354,300 | — | — |
| 2022-07-28 | $3.50 | $3.50 | 156,500 | — | — |
| 2022-07-27 | $3.50 | $3.50 | 186,700 | — | — |
| 2022-07-26 | $3.38 | $3.38 | 192,000 | — | — |
| 2022-07-25 | $3.47 | $3.47 | 142,500 | — | — |
| 2022-07-22 | $3.45 | $3.45 | 193,100 | — | — |
| 2022-07-21 | $3.54 | $3.54 | 322,200 | — | — |
| 2022-07-20 | $3.52 | $3.52 | 657,800 | — | — |
| 2022-07-19 | $3.50 | $3.50 | 173,600 | — | — |
| 2022-07-18 | $3.39 | $3.39 | 484,900 | — | — |
| 2022-07-15 | $3.50 | $3.50 | 153,400 | — | — |
| 2022-07-14 | $3.46 | $3.46 | 126,800 | — | — |
| 2022-07-13 | $3.49 | $3.49 | 187,800 | — | — |
| 2022-07-12 | $3.48 | $3.48 | 245,800 | — | — |
| 2022-07-11 | $3.43 | $3.43 | 554,300 | — | — |
| 2022-07-08 | $3.56 | $3.56 | 808,700 | — | — |
| 2022-07-07 | $3.71 | $3.71 | 382,300 | — | — |
| 2022-07-06 | $3.49 | $3.49 | 286,900 | — | — |
| 2022-07-05 | $3.54 | $3.54 | 371,400 | — | — |
| 2022-07-01 | $3.29 | $3.29 | 200,500 | — | — |
| 2022-06-30 | $3.21 | $3.21 | 315,200 | — | — |
| 2022-06-29 | $3.23 | $3.23 | 314,400 | — | — |
| 2022-06-28 | $3.36 | $3.36 | 300,000 | — | — |
| 2022-06-27 | $3.42 | $3.42 | 595,900 | — | — |
| 2022-06-24 | $3.32 | $3.32 | 2,561,700 | — | — |
| 2022-06-23 | $3.59 | $3.59 | 358,300 | — | — |
| 2022-06-22 | $3.49 | $3.49 | 519,600 | — | — |
| 2022-06-21 | $3.60 | $3.60 | 760,900 | — | — |
| 2022-06-17 | $3.75 | $3.75 | 462,500 | — | — |
| 2022-06-16 | $3.75 | $3.75 | 284,900 | — | — |
| 2022-06-15 | $3.78 | $3.78 | 496,000 | — | — |
| 2022-06-14 | $3.87 | $3.87 | 275,100 | — | — |
| 2022-06-13 | $3.84 | $3.84 | 519,000 | — | — |
| 2022-06-10 | $4.09 | $4.09 | 284,100 | — | — |
| 2022-06-09 | $4.34 | $4.34 | 391,400 | — | — |
| 2022-06-08 | $4.55 | $4.55 | 469,100 | — | — |
| 2022-06-07 | $4.74 | $4.74 | 988,900 | — | — |
| 2022-06-06 | $4.63 | $4.63 | 1,284,100 | — | — |
| 2022-06-03 | $6.12 | $6.12 | 243,000 | — | — |
| 2022-06-02 | $6.25 | $6.25 | 266,900 | — | — |
| 2022-06-01 | $5.74 | $5.74 | 344,400 | — | — |
| 2022-05-31 | $5.43 | $5.43 | 655,700 | — | — |
| 2022-05-27 | $5.50 | $5.50 | 306,700 | — | — |
| 2022-05-26 | $5.11 | $5.11 | 453,000 | — | — |
| 2022-05-25 | $4.94 | $4.94 | 1,127,100 | — | — |
| 2022-05-24 | $4.76 | $4.76 | 503,800 | — | — |
| 2022-05-23 | $4.75 | $4.75 | 424,800 | — | — |
| 2022-05-20 | $4.71 | $4.71 | 358,700 | — | — |
| 2022-05-19 | $4.69 | $4.69 | 368,700 | — | — |
| 2022-05-18 | $4.40 | $4.40 | 446,700 | — | — |
| 2022-05-17 | $4.73 | $4.73 | 649,100 | — | — |
| 2022-05-16 | $4.56 | $4.56 | 918,300 | — | — |
| 2022-05-13 | $5.37 | $5.37 | 534,100 | — | — |
| 2022-05-12 | $5.04 | $5.04 | 521,500 | — | — |
| 2022-05-11 | $5.05 | $5.05 | 284,400 | — | — |
| 2022-05-10 | $5.22 | $5.22 | 510,000 | — | — |
| 2022-05-09 | $5.70 | $5.70 | 391,200 | — | — |
| 2022-05-06 | $6.28 | $6.28 | 442,200 | — | — |
| 2022-05-05 | $7.13 | $7.13 | 256,200 | — | — |
| 2022-05-04 | $7.55 | $7.55 | 367,700 | — | — |
| 2022-05-03 | $7.36 | $7.36 | 419,700 | — | — |
| 2022-05-02 | $7.33 | $7.33 | 372,300 | — | — |
| 2022-04-29 | $7.08 | $7.08 | 362,900 | — | — |
| 2022-04-28 | $7.42 | $7.42 | 238,500 | — | — |
| 2022-04-27 | $7.33 | $7.33 | 398,900 | — | — |
| 2022-04-26 | $7.24 | $7.24 | 192,100 | — | — |
| 2022-04-25 | $7.64 | $7.64 | 322,800 | — | — |
| 2022-04-22 | $7.10 | $7.10 | 177,200 | — | — |
| 2022-04-21 | $7.33 | $7.33 | 262,800 | — | — |
| 2022-04-20 | $7.86 | $7.86 | 405,400 | — | — |
| 2022-04-19 | $7.40 | $7.40 | 186,900 | — | — |
| 2022-04-18 | $7.13 | $7.13 | 202,500 | — | — |
| 2022-04-14 | $7.37 | $7.37 | 460,800 | — | — |
| 2022-04-13 | $7.02 | $7.02 | 292,000 | — | — |
| 2022-04-12 | $6.72 | $6.72 | 221,100 | — | — |
| 2022-04-11 | $6.57 | $6.57 | 286,000 | — | — |
| 2022-04-08 | $6.65 | $6.65 | 192,200 | — | — |
| 2022-04-07 | $6.57 | $6.57 | 324,500 | — | — |
| 2022-04-06 | $6.98 | $6.98 | 254,800 | — | — |
| 2022-04-05 | $6.97 | $6.97 | 337,600 | — | — |
| 2022-04-04 | $6.90 | $6.90 | 329,100 | — | — |
| 2022-04-01 | $7.15 | $7.15 | 489,000 | — | — |
| 2022-03-31 | $7.06 | $7.06 | 377,700 | — | — |
| 2022-03-30 | $7.27 | $7.27 | 664,000 | — | — |
| 2022-03-29 | $6.73 | $6.73 | 437,600 | — | — |
| 2022-03-28 | $6.37 | $6.37 | 218,100 | — | — |
| 2022-03-25 | $6.45 | $6.45 | 195,700 | — | — |
| 2022-03-24 | $6.45 | $6.45 | 177,400 | — | — |
| 2022-03-23 | $6.26 | $6.26 | 220,200 | — | — |
| 2022-03-22 | $6.44 | $6.44 | 471,700 | — | — |
| 2022-03-21 | $6.30 | $6.30 | 555,700 | — | — |
| 2022-03-18 | $6.39 | $6.39 | 710,900 | — | — |
| 2022-03-17 | $6.04 | $6.04 | 873,300 | — | — |
| 2022-03-16 | $5.96 | $5.96 | 601,300 | — | — |
| 2022-03-15 | $5.67 | $5.67 | 220,400 | — | — |
| 2022-03-14 | $5.46 | $5.46 | 312,100 | — | — |
| 2022-03-11 | $5.69 | $5.69 | 306,400 | — | — |
| 2022-03-10 | $5.85 | $5.85 | 185,300 | — | — |
| 2022-03-09 | $5.90 | $5.90 | 222,100 | — | — |
| 2022-03-08 | $5.64 | $5.64 | 395,500 | — | — |
| 2022-03-07 | $5.66 | $5.66 | 726,400 | — | — |
| 2022-03-04 | $5.41 | $5.41 | 315,800 | — | — |
| 2022-03-03 | $5.65 | $5.65 | 217,600 | — | — |
| 2022-03-02 | $5.98 | $5.98 | 272,200 | — | — |
| 2022-03-01 | $5.89 | $5.89 | 239,200 | — | — |
| 2022-02-28 | $6.03 | $6.03 | 707,700 | — | — |
| 2022-02-25 | $5.74 | $5.74 | 228,400 | — | — |
| 2022-02-24 | $5.70 | $5.70 | 358,200 | — | — |
| 2022-02-23 | $5.02 | $5.02 | 197,200 | — | — |
| 2022-02-22 | $5.14 | $5.14 | 296,500 | — | — |
| 2022-02-18 | $5.37 | $5.37 | 177,200 | — | — |
| 2022-02-17 | $5.60 | $5.60 | 139,800 | — | — |
| 2022-02-16 | $5.90 | $5.90 | 116,900 | — | — |
| 2022-02-15 | $5.79 | $5.79 | 170,600 | — | — |
| 2022-02-14 | $5.50 | $5.50 | 237,000 | — | — |
| 2022-02-11 | $5.54 | $5.54 | 364,400 | — | — |
| 2022-02-10 | $5.70 | $5.70 | 483,700 | — | — |
| 2022-02-09 | $5.91 | $5.91 | 453,000 | — | — |
| 2022-02-08 | $5.50 | $5.50 | 335,000 | — | — |
| 2022-02-07 | $5.55 | $5.55 | 365,600 | — | — |
| 2022-02-04 | $5.22 | $5.22 | 312,000 | — | — |
| 2022-02-03 | $4.92 | $4.92 | 474,600 | — | — |
| 2022-02-02 | $5.03 | $5.03 | 260,200 | — | — |
| 2022-02-01 | $5.53 | $5.53 | 444,700 | — | — |
| 2022-01-31 | $5.38 | $5.38 | 506,600 | — | — |
| 2022-01-28 | $4.65 | $4.65 | 1,189,100 | — | — |
| 2022-01-27 | $5.03 | $5.03 | 472,900 | — | — |
| 2022-01-26 | $5.29 | $5.29 | 275,800 | — | — |
| 2022-01-25 | $5.32 | $5.32 | 200,700 | — | — |
| 2022-01-24 | $5.37 | $5.37 | 495,600 | — | — |
| 2022-01-21 | $5.22 | $5.22 | 443,600 | — | — |
| 2022-01-20 | $5.27 | $5.27 | 394,900 | — | — |
| 2022-01-19 | $5.26 | $5.26 | 557,300 | — | — |
| 2022-01-18 | $5.41 | $5.41 | 593,500 | — | — |
| 2022-01-14 | $5.83 | $5.83 | 414,400 | — | — |
| 2022-01-13 | $5.76 | $5.76 | 443,500 | — | — |
| 2022-01-12 | $6.17 | $6.17 | 277,400 | — | — |
| 2022-01-11 | $6.09 | $6.09 | 513,600 | — | — |
| 2022-01-10 | $5.94 | $5.94 | 710,600 | — | — |
| 2022-01-07 | $6.25 | $6.25 | 462,700 | — | — |
| 2022-01-06 | $6.16 | $6.16 | 1,474,400 | — | — |
| 2022-01-05 | $6.74 | $6.74 | 709,000 | — | — |
| 2022-01-04 | $7.25 | $7.25 | 610,100 | — | — |
| 2022-01-03 | $7.40 | $7.40 | 279,700 | — | — |