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
- 2021-07-30 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 | $4.85 | $4.85 | 51,100 | — | — |
| 2022-12-29 | $4.96 | $4.96 | 51,100 | — | — |
| 2022-12-28 | $4.37 | $4.37 | 25,400 | — | — |
| 2022-12-27 | $4.17 | $4.17 | 18,100 | — | — |
| 2022-12-23 | $4.37 | $4.37 | 33,400 | — | — |
| 2022-12-22 | $4.36 | $4.36 | 65,300 | — | — |
| 2022-12-21 | $4.09 | $4.09 | 102,600 | — | — |
| 2022-12-20 | $4.42 | $4.42 | 39,100 | — | — |
| 2022-12-19 | $4.24 | $4.24 | 20,200 | — | — |
| 2022-12-16 | $4.19 | $4.19 | 78,300 | — | — |
| 2022-12-15 | $4.57 | $4.57 | 42,600 | — | — |
| 2022-12-14 | $4.89 | $4.89 | 52,000 | — | — |
| 2022-12-13 | $5.00 | $5.00 | 116,600 | — | — |
| 2022-12-12 | $5.10 | $5.10 | 86,600 | — | — |
| 2022-12-09 | $5.18 | $5.18 | 79,600 | — | — |
| 2022-12-08 | $5.43 | $5.43 | 24,400 | — | — |
| 2022-12-07 | $5.60 | $5.60 | 8,400 | — | — |
| 2022-12-06 | $5.67 | $5.67 | 47,600 | — | — |
| 2022-12-05 | $6.11 | $6.11 | 28,300 | — | — |
| 2022-12-02 | $5.93 | $5.93 | 42,800 | — | — |
| 2022-12-01 | $6.46 | $6.46 | 53,500 | — | — |
| 2022-11-30 | $6.49 | $6.49 | 55,100 | — | — |
| 2022-11-29 | $6.37 | $6.37 | 15,600 | — | — |
| 2022-11-28 | $6.63 | $6.63 | 16,000 | — | — |
| 2022-11-25 | $6.57 | $6.57 | 7,000 | — | — |
| 2022-11-23 | $6.33 | $6.33 | 19,200 | — | — |
| 2022-11-22 | $6.50 | $6.50 | 25,800 | — | — |
| 2022-11-21 | $6.50 | $6.50 | 27,500 | — | — |
| 2022-11-18 | $7.00 | $7.00 | 16,500 | — | — |
| 2022-11-17 | $6.72 | $6.72 | 37,800 | — | — |
| 2022-11-16 | $6.88 | $6.88 | 92,000 | — | — |
| 2022-11-15 | $7.24 | $7.24 | 57,800 | — | — |
| 2022-11-14 | $7.48 | $7.48 | 30,200 | — | — |
| 2022-11-11 | $7.57 | $7.57 | 71,900 | — | — |
| 2022-11-10 | $8.65 | $8.65 | 45,500 | — | — |
| 2022-11-09 | $8.65 | $8.65 | 19,100 | — | — |
| 2022-11-08 | $9.10 | $9.10 | 33,600 | — | — |
| 2022-11-07 | $9.92 | $9.92 | 32,000 | — | — |
| 2022-11-04 | $10.32 | $10.32 | 50,300 | — | — |
| 2022-11-03 | $11.45 | $11.45 | 83,900 | — | — |
| 2022-11-02 | $13.13 | $13.13 | 37,100 | — | — |
| 2022-11-01 | $13.95 | $13.95 | 41,100 | — | — |
| 2022-10-31 | $13.85 | $13.85 | 28,300 | — | — |
| 2022-10-28 | $13.50 | $13.50 | 38,500 | — | — |
| 2022-10-27 | $13.13 | $13.13 | 40,700 | — | — |
| 2022-10-26 | $13.44 | $13.44 | 46,700 | — | — |
| 2022-10-25 | $13.27 | $13.27 | 34,500 | — | — |
| 2022-10-24 | $13.04 | $13.04 | 30,800 | — | — |
| 2022-10-21 | $12.97 | $12.97 | 23,600 | — | — |
| 2022-10-20 | $13.03 | $13.03 | 85,300 | — | — |
| 2022-10-19 | $13.14 | $13.14 | 114,500 | — | — |
| 2022-10-18 | $13.17 | $13.17 | 86,700 | — | — |
| 2022-10-17 | $13.16 | $13.16 | 51,400 | — | — |
| 2022-10-14 | $12.86 | $12.86 | 56,500 | — | — |
| 2022-10-13 | $13.00 | $13.00 | 67,800 | — | — |
| 2022-10-12 | $12.67 | $12.67 | 42,800 | — | — |
| 2022-10-11 | $12.78 | $12.78 | 72,600 | — | — |
| 2022-10-10 | $13.60 | $13.60 | 58,000 | — | — |
| 2022-10-07 | $12.85 | $12.85 | 73,200 | — | — |
| 2022-10-06 | $12.98 | $12.98 | 95,100 | — | — |
| 2022-10-05 | $14.13 | $14.13 | 52,500 | — | — |
| 2022-10-04 | $15.00 | $15.00 | 64,600 | — | — |
| 2022-10-03 | $14.96 | $14.96 | 67,700 | — | — |
| 2022-09-30 | $14.32 | $14.32 | 241,200 | — | — |
| 2022-09-29 | $13.12 | $13.12 | 62,000 | — | — |
| 2022-09-28 | $12.45 | $12.45 | 19,300 | — | — |
| 2022-09-27 | $10.60 | $10.60 | 40,200 | — | — |
| 2022-09-26 | $10.59 | $10.59 | 27,300 | — | — |
| 2022-09-23 | $10.25 | $10.25 | 25,800 | — | — |
| 2022-09-22 | $10.54 | $10.54 | 54,500 | — | — |
| 2022-09-21 | $12.12 | $12.12 | 36,700 | — | — |
| 2022-09-20 | $12.49 | $12.49 | 35,300 | — | — |
| 2022-09-19 | $12.85 | $12.85 | 50,200 | — | — |
| 2022-09-16 | $12.28 | $12.28 | 341,600 | — | — |
| 2022-09-15 | $11.99 | $11.99 | 63,000 | — | — |
| 2022-09-14 | $12.30 | $12.30 | 105,900 | — | — |
| 2022-09-13 | $12.00 | $12.00 | 74,100 | — | — |
| 2022-09-12 | $9.83 | $9.83 | 52,400 | — | — |
| 2022-09-09 | $8.87 | $8.87 | 30,800 | — | — |
| 2022-09-08 | $8.68 | $8.68 | 19,300 | — | — |
| 2022-09-07 | $8.13 | $8.13 | 24,300 | — | — |
| 2022-09-06 | $8.27 | $8.27 | 114,300 | — | — |
| 2022-09-02 | $7.44 | $7.44 | 27,600 | — | — |
| 2022-09-01 | $6.95 | $6.95 | 37,200 | — | — |
| 2022-08-31 | $5.58 | $5.58 | 41,900 | — | — |
| 2022-08-30 | $5.58 | $5.58 | 16,100 | — | — |
| 2022-08-29 | $6.00 | $6.00 | 6,400 | — | — |
| 2022-08-26 | $6.03 | $6.03 | 14,800 | — | — |
| 2022-08-25 | $6.30 | $6.30 | 22,100 | — | — |
| 2022-08-24 | $6.80 | $6.80 | 5,100 | — | — |
| 2022-08-23 | $6.33 | $6.33 | 6,200 | — | — |
| 2022-08-22 | $6.02 | $6.02 | 18,500 | — | — |
| 2022-08-19 | $6.69 | $6.69 | 9,700 | — | — |
| 2022-08-18 | $7.00 | $7.00 | 6,600 | — | — |
| 2022-08-17 | $7.12 | $7.12 | 9,200 | — | — |
| 2022-08-16 | $7.26 | $7.26 | 17,500 | — | — |
| 2022-08-15 | $6.61 | $6.61 | 5,700 | — | — |
| 2022-08-12 | $5.94 | $5.94 | 10,400 | — | — |
| 2022-08-11 | $6.33 | $6.33 | 27,600 | — | — |
| 2022-08-10 | $6.66 | $6.66 | 15,600 | — | — |
| 2022-08-09 | $6.71 | $6.71 | 14,700 | — | — |
| 2022-08-08 | $7.12 | $7.12 | 15,300 | — | — |
| 2022-08-05 | $6.40 | $6.40 | 32,000 | — | — |
| 2022-08-04 | $6.27 | $6.27 | 25,100 | — | — |
| 2022-08-03 | $6.85 | $6.85 | 28,300 | — | — |
| 2022-08-02 | $5.98 | $5.98 | 13,000 | — | — |
| 2022-08-01 | $6.47 | $6.47 | 13,700 | — | — |
| 2022-07-29 | $6.52 | $6.52 | 9,000 | — | — |
| 2022-07-28 | $6.43 | $6.43 | 12,700 | — | — |
| 2022-07-27 | $6.20 | $6.20 | 47,200 | — | — |
| 2022-07-26 | $6.80 | $6.80 | 7,600 | — | — |
| 2022-07-25 | $7.14 | $7.14 | 21,700 | — | — |
| 2022-07-22 | $7.13 | $7.13 | 25,100 | — | — |
| 2022-07-21 | $7.43 | $7.43 | 30,800 | — | — |
| 2022-07-20 | $7.57 | $7.57 | 34,100 | — | — |
| 2022-07-19 | $7.69 | $7.69 | 26,600 | — | — |
| 2022-07-18 | $7.38 | $7.38 | 64,400 | — | — |
| 2022-07-15 | $7.26 | $7.26 | 44,700 | — | — |
| 2022-07-14 | $7.56 | $7.56 | 71,700 | — | — |
| 2022-07-13 | $6.86 | $6.86 | 24,000 | — | — |
| 2022-07-12 | $6.87 | $6.87 | 30,800 | — | — |
| 2022-07-11 | $7.01 | $7.01 | 70,900 | — | — |
| 2022-07-08 | $7.28 | $7.28 | 138,800 | — | — |
| 2022-07-07 | $5.65 | $5.65 | 48,400 | — | — |
| 2022-07-06 | $5.29 | $5.29 | 85,800 | — | — |
| 2022-07-05 | $5.00 | $5.00 | 21,400 | — | — |
| 2022-07-01 | $5.00 | $5.00 | 38,700 | — | — |
| 2022-06-30 | $5.41 | $5.41 | 46,600 | — | — |
| 2022-06-29 | $5.20 | $5.20 | 33,700 | — | — |
| 2022-06-28 | $5.06 | $5.06 | 43,300 | — | — |
| 2022-06-27 | $5.10 | $5.10 | 94,900 | — | — |
| 2022-06-24 | $4.52 | $4.52 | 1,961,300 | — | — |
| 2022-06-23 | $5.12 | $5.12 | 120,400 | — | — |
| 2022-06-22 | $4.75 | $4.75 | 125,200 | — | — |
| 2022-06-21 | $4.63 | $4.63 | 108,400 | — | — |
| 2022-06-17 | $4.60 | $4.60 | 94,700 | — | — |
| 2022-06-16 | $4.38 | $4.38 | 87,200 | — | — |
| 2022-06-15 | $4.87 | $4.87 | 76,000 | — | — |
| 2022-06-14 | $4.56 | $4.56 | 39,500 | — | — |
| 2022-06-13 | $4.68 | $4.68 | 69,300 | — | — |
| 2022-06-10 | $4.95 | $4.95 | 136,800 | — | — |
| 2022-06-09 | $6.43 | $6.43 | 109,100 | — | — |
| 2022-06-08 | $5.84 | $5.84 | 107,200 | — | — |
| 2022-06-07 | $5.18 | $5.18 | 124,000 | — | — |
| 2022-06-06 | $4.41 | $4.41 | 124,000 | — | — |
| 2022-06-03 | $4.75 | $4.75 | 90,000 | — | — |
| 2022-06-02 | $4.17 | $4.17 | 54,600 | — | — |
| 2022-06-01 | $3.97 | $3.97 | 102,000 | — | — |
| 2022-05-31 | $4.48 | $4.48 | 45,300 | — | — |
| 2022-05-27 | $4.62 | $4.62 | 39,300 | — | — |
| 2022-05-26 | $4.33 | $4.33 | 113,900 | — | — |
| 2022-05-25 | $3.89 | $3.89 | 100,300 | — | — |
| 2022-05-24 | $4.13 | $4.13 | 73,700 | — | — |
| 2022-05-23 | $4.40 | $4.40 | 51,200 | — | — |
| 2022-05-20 | $4.37 | $4.37 | 108,800 | — | — |
| 2022-05-19 | $4.45 | $4.45 | 55,900 | — | — |
| 2022-05-18 | $4.70 | $4.70 | 51,600 | — | — |
| 2022-05-17 | $5.06 | $5.06 | 80,300 | — | — |
| 2022-05-16 | $4.69 | $4.69 | 73,000 | — | — |
| 2022-05-13 | $5.03 | $5.03 | 125,900 | — | — |
| 2022-05-12 | $5.05 | $5.05 | 233,200 | — | — |
| 2022-05-11 | $4.42 | $4.42 | 78,200 | — | — |
| 2022-05-10 | $4.89 | $4.89 | 129,700 | — | — |
| 2022-05-09 | $4.29 | $4.29 | 198,200 | — | — |
| 2022-05-06 | $4.91 | $4.91 | 94,200 | — | — |
| 2022-05-05 | $5.26 | $5.26 | 78,400 | — | — |
| 2022-05-04 | $5.74 | $5.74 | 141,200 | — | — |
| 2022-05-03 | $5.54 | $5.54 | 99,500 | — | — |
| 2022-05-02 | $5.40 | $5.40 | 120,300 | — | — |
| 2022-04-29 | $4.97 | $4.97 | 121,100 | — | — |
| 2022-04-28 | $5.44 | $5.44 | 100,500 | — | — |
| 2022-04-27 | $5.35 | $5.35 | 115,800 | — | — |
| 2022-04-26 | $5.57 | $5.57 | 120,000 | — | — |
| 2022-04-25 | $5.95 | $5.95 | 133,300 | — | — |
| 2022-04-22 | $5.89 | $5.89 | 142,000 | — | — |
| 2022-04-21 | $6.07 | $6.07 | 127,200 | — | — |
| 2022-04-20 | $6.56 | $6.56 | 102,100 | — | — |
| 2022-04-19 | $6.62 | $6.62 | 140,200 | — | — |
| 2022-04-18 | $6.20 | $6.20 | 177,100 | — | — |
| 2022-04-14 | $6.39 | $6.39 | 160,700 | — | — |
| 2022-04-13 | $6.42 | $6.42 | 111,500 | — | — |
| 2022-04-12 | $6.10 | $6.10 | 200,000 | — | — |
| 2022-04-11 | $6.88 | $6.88 | 172,000 | — | — |
| 2022-04-08 | $7.07 | $7.07 | 104,500 | — | — |
| 2022-04-07 | $7.43 | $7.43 | 162,100 | — | — |
| 2022-04-06 | $7.07 | $7.07 | 122,000 | — | — |
| 2022-04-05 | $7.28 | $7.28 | 109,600 | — | — |
| 2022-04-04 | $7.81 | $7.81 | 116,100 | — | — |
| 2022-04-01 | $7.44 | $7.44 | 159,500 | — | — |
| 2022-03-31 | $6.47 | $6.47 | 143,700 | — | — |
| 2022-03-30 | $6.81 | $6.81 | 155,200 | — | — |
| 2022-03-29 | $6.79 | $6.79 | 116,200 | — | — |
| 2022-03-28 | $6.82 | $6.82 | 205,300 | — | — |
| 2022-03-25 | $7.25 | $7.25 | 328,000 | — | — |
| 2022-03-24 | $7.89 | $7.89 | 245,700 | — | — |
| 2022-03-23 | $7.64 | $7.64 | 201,500 | — | — |
| 2022-03-22 | $7.99 | $7.99 | 274,200 | — | — |
| 2022-03-21 | $7.26 | $7.26 | 292,100 | — | — |
| 2022-03-18 | $7.00 | $7.00 | 1,388,300 | — | — |
| 2022-03-17 | $7.00 | $7.00 | 290,300 | — | — |
| 2022-03-16 | $6.90 | $6.90 | 334,000 | — | — |
| 2022-03-15 | $6.56 | $6.56 | 172,400 | — | — |
| 2022-03-14 | $6.75 | $6.75 | 297,400 | — | — |
| 2022-03-11 | $6.49 | $6.49 | 118,000 | — | — |
| 2022-03-10 | $6.94 | $6.94 | 197,500 | — | — |
| 2022-03-09 | $7.00 | $7.00 | 146,800 | — | — |
| 2022-03-08 | $6.75 | $6.75 | 87,500 | — | — |
| 2022-03-07 | $6.58 | $6.58 | 96,700 | — | — |
| 2022-03-04 | $6.63 | $6.63 | 71,300 | — | — |
| 2022-03-03 | $6.81 | $6.81 | 105,700 | — | — |
| 2022-03-02 | $7.34 | $7.34 | 103,900 | — | — |
| 2022-03-01 | $7.02 | $7.02 | 151,000 | — | — |
| 2022-02-28 | $7.47 | $7.47 | 118,400 | — | — |
| 2022-02-25 | $7.85 | $7.85 | 125,400 | — | — |
| 2022-02-24 | $7.72 | $7.72 | 191,600 | — | — |
| 2022-02-23 | $7.32 | $7.32 | 130,200 | — | — |
| 2022-02-22 | $8.19 | $8.19 | 118,100 | — | — |
| 2022-02-18 | $8.33 | $8.33 | 164,200 | — | — |
| 2022-02-17 | $8.84 | $8.84 | 81,200 | — | — |
| 2022-02-16 | $9.37 | $9.37 | 63,600 | — | — |
| 2022-02-15 | $9.58 | $9.58 | 187,400 | — | — |
| 2022-02-14 | $8.76 | $8.76 | 113,800 | — | — |
| 2022-02-11 | $9.50 | $9.50 | 77,200 | — | — |
| 2022-02-10 | $9.66 | $9.66 | 109,600 | — | — |
| 2022-02-09 | $10.45 | $10.45 | 309,500 | — | — |
| 2022-02-08 | $9.98 | $9.98 | 210,800 | — | — |
| 2022-02-07 | $10.00 | $10.00 | 100,700 | — | — |
| 2022-02-04 | $9.80 | $9.80 | 121,200 | — | — |
| 2022-02-03 | $9.45 | $9.45 | 96,200 | — | — |
| 2022-02-02 | $9.75 | $9.75 | 133,700 | — | — |
| 2022-02-01 | $10.32 | $10.32 | 269,700 | — | — |
| 2022-01-31 | $10.00 | $10.00 | 237,300 | — | — |
| 2022-01-28 | $10.00 | $10.00 | 306,200 | — | — |
| 2022-01-27 | $10.61 | $10.61 | 59,400 | — | — |
| 2022-01-26 | $11.50 | $11.50 | 52,000 | — | — |
| 2022-01-25 | $12.27 | $12.27 | 26,300 | — | — |
| 2022-01-24 | $12.22 | $12.22 | 44,100 | — | — |
| 2022-01-21 | $12.06 | $12.06 | 69,700 | — | — |
| 2022-01-20 | $12.48 | $12.48 | 36,800 | — | — |
| 2022-01-19 | $12.32 | $12.32 | 115,900 | — | — |
| 2022-01-18 | $12.40 | $12.40 | 40,800 | — | — |
| 2022-01-14 | $13.00 | $13.00 | 118,000 | — | — |
| 2022-01-13 | $13.82 | $13.82 | 72,500 | — | — |
| 2022-01-12 | $13.41 | $13.41 | 62,000 | — | — |
| 2022-01-11 | $14.74 | $14.74 | 28,300 | — | — |
| 2022-01-10 | $14.06 | $14.06 | 56,100 | — | — |
| 2022-01-07 | $15.47 | $15.47 | 115,200 | — | — |
| 2022-01-06 | $14.14 | $14.14 | 49,300 | — | — |
| 2022-01-05 | $15.48 | $15.48 | 75,000 | — | — |
| 2022-01-04 | $15.51 | $15.51 | 38,900 | — | — |
| 2022-01-03 | $16.99 | $16.99 | 54,400 | — | — |