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
- 2019-01-28 to 2026-08-28
- 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 | $3.30 | $3.30 | 44,900 | — | — |
| 2022-12-29 | $3.44 | $3.44 | 24,400 | — | — |
| 2022-12-28 | $3.27 | $3.27 | 25,200 | — | — |
| 2022-12-27 | $3.44 | $3.44 | 55,400 | — | — |
| 2022-12-23 | $3.83 | $3.83 | 4,200 | — | — |
| 2022-12-22 | $3.85 | $3.85 | 9,700 | — | — |
| 2022-12-21 | $4.07 | $4.07 | 30,500 | — | — |
| 2022-12-20 | $4.07 | $4.07 | 15,300 | — | — |
| 2022-12-19 | $4.20 | $4.20 | 36,100 | — | — |
| 2022-12-16 | $4.34 | $4.34 | 5,700 | — | — |
| 2022-12-15 | $4.28 | $4.28 | 8,000 | — | — |
| 2022-12-14 | $4.35 | $4.35 | 46,800 | — | — |
| 2022-12-13 | $4.59 | $4.59 | 6,400 | — | — |
| 2022-12-12 | $4.44 | $4.44 | 18,800 | — | — |
| 2022-12-09 | $4.50 | $4.50 | 3,000 | — | — |
| 2022-12-08 | $4.67 | $4.67 | 6,900 | — | — |
| 2022-12-07 | $4.71 | $4.71 | 46,500 | — | — |
| 2022-12-06 | $4.65 | $4.65 | 38,200 | — | — |
| 2022-12-05 | $4.86 | $4.86 | 29,800 | — | — |
| 2022-12-02 | $4.89 | $4.89 | 43,500 | — | — |
| 2022-12-01 | $4.86 | $4.86 | 46,300 | — | — |
| 2022-11-30 | $4.96 | $4.96 | 13,900 | — | — |
| 2022-11-29 | $4.70 | $4.70 | 19,400 | — | — |
| 2022-11-28 | $4.75 | $4.75 | 43,900 | — | — |
| 2022-11-25 | $5.01 | $5.01 | 6,100 | — | — |
| 2022-11-23 | $4.84 | $4.84 | 70,600 | — | — |
| 2022-11-22 | $5.06 | $5.06 | 15,400 | — | — |
| 2022-11-21 | $4.77 | $4.77 | 20,400 | — | — |
| 2022-11-18 | $5.00 | $5.00 | 26,600 | — | — |
| 2022-11-17 | $4.91 | $4.91 | 41,700 | — | — |
| 2022-11-16 | $5.20 | $5.20 | 89,800 | — | — |
| 2022-11-15 | $5.26 | $5.26 | 44,100 | — | — |
| 2022-11-14 | $5.50 | $5.50 | 15,000 | — | — |
| 2022-11-11 | $5.10 | $5.10 | 39,000 | — | — |
| 2022-11-10 | $4.98 | $4.98 | 71,700 | — | — |
| 2022-11-09 | $4.75 | $4.75 | 7,800 | — | — |
| 2022-11-08 | $4.94 | $4.94 | 3,600 | — | — |
| 2022-11-07 | $4.89 | $4.89 | 9,900 | — | — |
| 2022-11-04 | $4.80 | $4.80 | 1,500 | — | — |
| 2022-11-03 | $4.80 | $4.80 | 7,800 | — | — |
| 2022-11-02 | $4.91 | $4.91 | 9,200 | — | — |
| 2022-11-01 | $4.84 | $4.84 | 32,800 | — | — |
| 2022-10-31 | $4.82 | $4.82 | 17,800 | — | — |
| 2022-10-28 | $4.72 | $4.72 | 6,100 | — | — |
| 2022-10-27 | $4.76 | $4.76 | 10,400 | — | — |
| 2022-10-26 | $4.80 | $4.80 | 19,300 | — | — |
| 2022-10-25 | $4.78 | $4.78 | 12,500 | — | — |
| 2022-10-24 | $4.66 | $4.66 | 30,400 | — | — |
| 2022-10-21 | $4.76 | $4.76 | 13,800 | — | — |
| 2022-10-20 | $4.64 | $4.64 | 11,100 | — | — |
| 2022-10-19 | $4.84 | $4.84 | 12,400 | — | — |
| 2022-10-18 | $4.81 | $4.81 | 9,200 | — | — |
| 2022-10-17 | $4.83 | $4.83 | 9,400 | — | — |
| 2022-10-14 | $4.54 | $4.54 | 11,500 | — | — |
| 2022-10-13 | $4.76 | $4.76 | 11,900 | — | — |
| 2022-10-12 | $4.58 | $4.58 | 17,100 | — | — |
| 2022-10-11 | $4.63 | $4.63 | 15,800 | — | — |
| 2022-10-10 | $4.71 | $4.71 | 21,200 | — | — |
| 2022-10-07 | $4.80 | $4.80 | 42,200 | — | — |
| 2022-10-06 | $4.83 | $4.83 | 196,500 | — | — |
| 2022-10-05 | $4.67 | $4.67 | 89,200 | — | — |
| 2022-10-04 | $4.64 | $4.64 | 108,700 | — | — |
| 2022-10-03 | $4.70 | $4.70 | 37,100 | — | — |
| 2022-09-30 | $4.50 | $4.50 | 30,200 | — | — |
| 2022-09-29 | $4.51 | $4.51 | 20,200 | — | — |
| 2022-09-28 | $4.61 | $4.61 | 67,800 | — | — |
| 2022-09-27 | $4.44 | $4.44 | 52,700 | — | — |
| 2022-09-26 | $4.27 | $4.27 | 39,900 | — | — |
| 2022-09-23 | $4.23 | $4.23 | 72,100 | — | — |
| 2022-09-22 | $4.57 | $4.57 | 36,200 | — | — |
| 2022-09-21 | $4.61 | $4.61 | 59,200 | — | — |
| 2022-09-20 | $4.61 | $4.61 | 223,400 | — | — |
| 2022-09-19 | $4.61 | $4.61 | 78,400 | — | — |
| 2022-09-16 | $4.33 | $4.33 | 98,000 | — | — |
| 2022-09-15 | $4.39 | $4.39 | 41,400 | — | — |
| 2022-09-14 | $4.55 | $4.55 | 33,400 | — | — |
| 2022-09-13 | $4.61 | $4.61 | 29,000 | — | — |
| 2022-09-12 | $4.90 | $4.90 | 9,500 | — | — |
| 2022-09-09 | $4.77 | $4.77 | 17,800 | — | — |
| 2022-09-08 | $4.75 | $4.75 | 27,600 | — | — |
| 2022-09-07 | $4.70 | $4.70 | 34,200 | — | — |
| 2022-09-06 | $4.76 | $4.76 | 18,500 | — | — |
| 2022-09-02 | $4.84 | $4.84 | 29,000 | — | — |
| 2022-09-01 | $4.91 | $4.91 | 65,700 | — | — |
| 2022-08-31 | $5.17 | $5.17 | 116,900 | — | — |
| 2022-08-30 | $5.17 | $5.17 | 62,800 | — | — |
| 2022-08-29 | $5.17 | $5.17 | 163,800 | — | — |
| 2022-08-26 | $5.30 | $5.30 | 17,200 | — | — |
| 2022-08-25 | $5.37 | $5.37 | 61,000 | — | — |
| 2022-08-24 | $5.28 | $5.28 | 150,100 | — | — |
| 2022-08-23 | $5.48 | $5.48 | 107,700 | — | — |
| 2022-08-22 | $5.64 | $5.64 | 74,200 | — | — |
| 2022-08-19 | $5.25 | $5.25 | 479,100 | — | — |
| 2022-08-18 | $5.29 | $5.29 | 123,900 | — | — |
| 2022-08-17 | $5.76 | $5.76 | 351,700 | — | — |
| 2022-08-16 | $6.02 | $6.02 | 220,500 | — | — |
| 2022-08-15 | $6.22 | $6.22 | 339,100 | — | — |
| 2022-08-12 | $6.15 | $6.15 | 165,800 | — | — |
| 2022-08-11 | $6.08 | $6.08 | 28,000 | — | — |
| 2022-08-10 | $6.37 | $6.37 | 50,800 | — | — |
| 2022-08-09 | $6.35 | $6.35 | 10,100 | — | — |
| 2022-08-08 | $6.54 | $6.54 | 51,200 | — | — |
| 2022-08-05 | $6.07 | $6.07 | 18,200 | — | — |
| 2022-08-04 | $6.16 | $6.16 | 10,600 | — | — |
| 2022-08-03 | $6.16 | $6.16 | 12,000 | — | — |
| 2022-08-02 | $6.16 | $6.16 | 13,800 | — | — |
| 2022-08-01 | $6.01 | $6.01 | 30,700 | — | — |
| 2022-07-29 | $5.87 | $5.87 | 41,900 | — | — |
| 2022-07-28 | $6.04 | $6.04 | 17,500 | — | — |
| 2022-07-27 | $6.07 | $6.07 | 7,000 | — | — |
| 2022-07-26 | $5.95 | $5.95 | 5,000 | — | — |
| 2022-07-25 | $6.13 | $6.13 | 12,900 | — | — |
| 2022-07-22 | $6.28 | $6.28 | 4,000 | — | — |
| 2022-07-21 | $6.40 | $6.40 | 51,100 | — | — |
| 2022-07-20 | $6.00 | $6.00 | 46,400 | — | — |
| 2022-07-19 | $6.05 | $6.05 | 6,600 | — | — |
| 2022-07-18 | $5.92 | $5.92 | 23,100 | — | — |
| 2022-07-15 | $5.81 | $5.81 | 10,100 | — | — |
| 2022-07-14 | $5.93 | $5.93 | 8,100 | — | — |
| 2022-07-13 | $5.66 | $5.66 | 3,300 | — | — |
| 2022-07-12 | $5.91 | $5.91 | 12,900 | — | — |
| 2022-07-11 | $5.84 | $5.84 | 15,800 | — | — |
| 2022-07-08 | $5.78 | $5.78 | 15,400 | — | — |
| 2022-07-07 | $5.85 | $5.85 | 21,900 | — | — |
| 2022-07-06 | $5.86 | $5.86 | 13,400 | — | — |
| 2022-07-05 | $5.84 | $5.84 | 15,000 | — | — |
| 2022-07-01 | $5.86 | $5.86 | 1,300 | — | — |
| 2022-06-30 | $5.79 | $5.79 | 15,900 | — | — |
| 2022-06-29 | $5.76 | $5.76 | 34,900 | — | — |
| 2022-06-28 | $6.01 | $6.01 | 29,800 | — | — |
| 2022-06-27 | $6.05 | $6.05 | 26,500 | — | — |
| 2022-06-24 | $6.05 | $6.05 | 4,800 | — | — |
| 2022-06-23 | $5.88 | $5.88 | 58,800 | — | — |
| 2022-06-22 | $5.95 | $5.95 | 16,300 | — | — |
| 2022-06-21 | $6.19 | $6.19 | 22,400 | — | — |
| 2022-06-17 | $5.72 | $5.72 | 98,300 | — | — |
| 2022-06-16 | $6.16 | $6.16 | 73,800 | — | — |
| 2022-06-15 | $5.81 | $5.81 | 26,500 | — | — |
| 2022-06-14 | $5.76 | $5.76 | 10,100 | — | — |
| 2022-06-13 | $5.63 | $5.63 | 22,500 | — | — |
| 2022-06-10 | $5.85 | $5.85 | 14,800 | — | — |
| 2022-06-09 | $6.11 | $6.11 | 5,800 | — | — |
| 2022-06-08 | $6.14 | $6.14 | 143,600 | — | — |
| 2022-06-07 | $6.35 | $6.35 | 52,100 | — | — |
| 2022-06-06 | $6.49 | $6.49 | 10,100 | — | — |
| 2022-06-03 | $6.37 | $6.37 | 9,500 | — | — |
| 2022-06-02 | $6.50 | $6.50 | 11,200 | — | — |
| 2022-06-01 | $6.46 | $6.46 | 15,600 | — | — |
| 2022-05-31 | $6.45 | $6.45 | 37,800 | — | — |
| 2022-05-27 | $6.83 | $6.83 | 4,200 | — | — |
| 2022-05-26 | $6.83 | $6.83 | 29,500 | — | — |
| 2022-05-25 | $6.85 | $6.85 | 13,800 | — | — |
| 2022-05-24 | $6.79 | $6.79 | 73,200 | — | — |
| 2022-05-23 | $7.16 | $7.16 | 24,800 | — | — |
| 2022-05-20 | $7.23 | $7.23 | 316,100 | — | — |
| 2022-05-19 | $7.27 | $7.27 | 60,500 | — | — |
| 2022-05-18 | $7.28 | $7.28 | 255,900 | — | — |
| 2022-05-17 | $7.18 | $7.18 | 160,600 | — | — |
| 2022-05-16 | $7.17 | $7.17 | 294,800 | — | — |
| 2022-05-13 | $7.50 | $7.50 | 650,300 | — | — |
| 2022-05-12 | $6.40 | $6.40 | 177,100 | — | — |
| 2022-05-11 | $5.80 | $5.80 | 83,500 | — | — |
| 2022-05-10 | $5.93 | $5.93 | 72,900 | — | — |
| 2022-05-09 | $5.78 | $5.78 | 98,800 | — | — |
| 2022-05-06 | $6.03 | $6.03 | 63,000 | — | — |
| 2022-05-05 | $6.00 | $6.00 | 53,900 | — | — |
| 2022-05-04 | $5.97 | $5.97 | 50,800 | — | — |
| 2022-05-03 | $5.69 | $5.69 | 6,500 | — | — |
| 2022-05-02 | $5.62 | $5.62 | 9,000 | — | — |
| 2022-04-29 | $5.79 | $5.79 | 52,400 | — | — |
| 2022-04-28 | $6.17 | $6.17 | 32,400 | — | — |
| 2022-04-27 | $6.01 | $6.01 | 16,400 | — | — |
| 2022-04-26 | $5.91 | $5.91 | 27,200 | — | — |
| 2022-04-25 | $5.81 | $5.81 | 26,400 | — | — |
| 2022-04-22 | $5.86 | $5.86 | 15,300 | — | — |
| 2022-04-21 | $6.13 | $6.13 | 13,400 | — | — |
| 2022-04-20 | $6.03 | $6.03 | 12,900 | — | — |
| 2022-04-19 | $6.33 | $6.33 | 4,800 | — | — |
| 2022-04-18 | $6.18 | $6.18 | 18,400 | — | — |
| 2022-04-14 | $6.20 | $6.20 | 34,400 | — | — |
| 2022-04-13 | $6.42 | $6.42 | 10,800 | — | — |
| 2022-04-12 | $6.26 | $6.26 | 10,400 | — | — |
| 2022-04-11 | $6.44 | $6.44 | 12,900 | — | — |
| 2022-04-08 | $6.62 | $6.62 | 4,700 | — | — |
| 2022-04-07 | $6.60 | $6.60 | 8,900 | — | — |
| 2022-04-06 | $6.78 | $6.78 | 21,100 | — | — |
| 2022-04-05 | $7.08 | $7.08 | 9,800 | — | — |
| 2022-04-04 | $7.11 | $7.11 | 34,400 | — | — |
| 2022-04-01 | $7.10 | $7.10 | 8,000 | — | — |
| 2022-03-31 | $7.10 | $7.10 | 11,800 | — | — |
| 2022-03-30 | $7.10 | $7.10 | 70,700 | — | — |
| 2022-03-29 | $7.08 | $7.08 | 66,200 | — | — |
| 2022-03-28 | $7.15 | $7.15 | 84,200 | — | — |
| 2022-03-25 | $7.03 | $7.03 | 79,100 | — | — |
| 2022-03-24 | $6.95 | $6.95 | 21,900 | — | — |
| 2022-03-23 | $6.86 | $6.86 | 48,200 | — | — |
| 2022-03-22 | $7.05 | $7.05 | 21,900 | — | — |
| 2022-03-21 | $7.25 | $7.25 | 112,700 | — | — |
| 2022-03-18 | $7.24 | $7.24 | 151,000 | — | — |
| 2022-03-17 | $7.08 | $7.08 | 42,900 | — | — |
| 2022-03-16 | $6.71 | $6.71 | 27,600 | — | — |
| 2022-03-15 | $6.41 | $6.41 | 66,500 | — | — |
| 2022-03-14 | $6.69 | $6.69 | 104,100 | — | — |
| 2022-03-11 | $6.17 | $6.17 | 21,400 | — | — |
| 2022-03-10 | $6.15 | $6.15 | 35,100 | — | — |
| 2022-03-09 | $6.21 | $6.21 | 25,100 | — | — |
| 2022-03-08 | $6.11 | $6.11 | 105,100 | — | — |
| 2022-03-07 | $6.36 | $6.36 | 25,400 | — | — |
| 2022-03-04 | $6.61 | $6.61 | 6,300 | — | — |
| 2022-03-03 | $6.83 | $6.83 | 14,400 | — | — |
| 2022-03-02 | $6.82 | $6.82 | 24,700 | — | — |
| 2022-03-01 | $6.48 | $6.48 | 12,700 | — | — |
| 2022-02-28 | $6.46 | $6.46 | 89,900 | — | — |
| 2022-02-25 | $6.45 | $6.45 | 5,200 | — | — |
| 2022-02-24 | $6.24 | $6.24 | 37,500 | — | — |
| 2022-02-23 | $6.30 | $6.30 | 15,000 | — | — |
| 2022-02-22 | $6.18 | $6.18 | 29,000 | — | — |
| 2022-02-18 | $6.69 | $6.69 | 24,500 | — | — |
| 2022-02-17 | $6.84 | $6.84 | 50,200 | — | — |
| 2022-02-16 | $7.06 | $7.06 | 154,400 | — | — |
| 2022-02-15 | $7.05 | $7.05 | 48,000 | — | — |
| 2022-02-14 | $6.95 | $6.95 | 72,500 | — | — |
| 2022-02-11 | $8.20 | $8.20 | 1,396,700 | — | — |
| 2022-02-10 | $6.73 | $6.73 | 344,700 | — | — |
| 2022-02-09 | $6.95 | $6.95 | 135,700 | — | — |
| 2022-02-08 | $6.50 | $6.50 | 254,200 | — | — |
| 2022-02-07 | $6.34 | $6.34 | 30,900 | — | — |
| 2022-02-04 | $6.30 | $6.30 | 29,700 | — | — |
| 2022-02-03 | $6.20 | $6.20 | 79,900 | — | — |
| 2022-02-02 | $6.41 | $6.41 | 17,000 | — | — |
| 2022-02-01 | $6.38 | $6.38 | 18,100 | — | — |
| 2022-01-31 | $6.16 | $6.16 | 13,400 | — | — |
| 2022-01-28 | $5.89 | $5.89 | 38,600 | — | — |
| 2022-01-27 | $5.90 | $5.90 | 5,900 | — | — |
| 2022-01-26 | $5.92 | $5.92 | 17,500 | — | — |
| 2022-01-25 | $6.00 | $6.00 | 10,700 | — | — |
| 2022-01-24 | $5.70 | $5.70 | 70,100 | — | — |
| 2022-01-21 | $5.85 | $5.85 | 16,000 | — | — |
| 2022-01-20 | $6.14 | $6.14 | 27,700 | — | — |
| 2022-01-19 | $6.35 | $6.35 | 42,400 | — | — |
| 2022-01-18 | $6.20 | $6.20 | 31,800 | — | — |
| 2022-01-14 | $6.61 | $6.61 | 19,600 | — | — |
| 2022-01-13 | $6.59 | $6.59 | 24,800 | — | — |
| 2022-01-12 | $6.75 | $6.75 | 21,400 | — | — |
| 2022-01-11 | $6.87 | $6.87 | 7,500 | — | — |
| 2022-01-10 | $6.69 | $6.69 | 13,600 | — | — |
| 2022-01-07 | $6.87 | $6.87 | 21,600 | — | — |
| 2022-01-06 | $6.73 | $6.73 | 10,100 | — | — |
| 2022-01-05 | $6.90 | $6.90 | 9,500 | — | — |
| 2022-01-04 | $7.01 | $7.01 | 10,700 | — | — |
| 2022-01-03 | $7.01 | $7.01 | 24,200 | — | — |