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
- 2020-06-29 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 | $3.93 | $3.93 | 2,544,700 | — | — |
| 2022-12-29 | $3.77 | $3.77 | 2,636,200 | — | — |
| 2022-12-28 | $3.58 | $3.58 | 1,716,900 | — | — |
| 2022-12-27 | $3.55 | $3.55 | 2,231,600 | — | — |
| 2022-12-23 | $3.72 | $3.72 | 854,900 | — | — |
| 2022-12-22 | $3.83 | $3.83 | 1,440,700 | — | — |
| 2022-12-21 | $3.90 | $3.90 | 840,300 | — | — |
| 2022-12-20 | $3.93 | $3.93 | 1,241,000 | — | — |
| 2022-12-19 | $4.08 | $4.08 | 1,266,500 | — | — |
| 2022-12-16 | $4.34 | $4.34 | 1,037,300 | — | — |
| 2022-12-15 | $4.41 | $4.41 | 762,500 | — | — |
| 2022-12-14 | $4.61 | $4.61 | 712,900 | — | — |
| 2022-12-13 | $4.73 | $4.73 | 766,500 | — | — |
| 2022-12-12 | $4.79 | $4.79 | 583,000 | — | — |
| 2022-12-09 | $4.71 | $4.71 | 607,200 | — | — |
| 2022-12-08 | $4.81 | $4.81 | 819,700 | — | — |
| 2022-12-07 | $4.93 | $4.93 | 734,500 | — | — |
| 2022-12-06 | $5.10 | $5.10 | 1,021,100 | — | — |
| 2022-12-05 | $5.42 | $5.42 | 760,600 | — | — |
| 2022-12-02 | $5.47 | $5.47 | 824,600 | — | — |
| 2022-12-01 | $5.51 | $5.51 | 1,596,400 | — | — |
| 2022-11-30 | $5.37 | $5.37 | 6,122,900 | — | — |
| 2022-11-29 | $5.11 | $5.11 | 862,000 | — | — |
| 2022-11-28 | $5.18 | $5.18 | 731,600 | — | — |
| 2022-11-25 | $5.44 | $5.44 | 483,400 | — | — |
| 2022-11-23 | $5.30 | $5.30 | 744,200 | — | — |
| 2022-11-22 | $5.23 | $5.23 | 823,100 | — | — |
| 2022-11-21 | $5.01 | $5.01 | 1,065,900 | — | — |
| 2022-11-18 | $5.18 | $5.18 | 838,200 | — | — |
| 2022-11-17 | $5.28 | $5.28 | 1,102,200 | — | — |
| 2022-11-16 | $5.43 | $5.43 | 1,095,400 | — | — |
| 2022-11-15 | $5.55 | $5.55 | 1,667,100 | — | — |
| 2022-11-14 | $5.45 | $5.45 | 1,827,100 | — | — |
| 2022-11-11 | $5.46 | $5.46 | 3,158,100 | — | — |
| 2022-11-10 | $5.05 | $5.05 | 3,204,200 | — | — |
| 2022-11-09 | $4.43 | $4.43 | 2,359,500 | — | — |
| 2022-11-08 | $4.58 | $4.58 | 1,511,000 | — | — |
| 2022-11-07 | $4.61 | $4.61 | 1,153,900 | — | — |
| 2022-11-04 | $4.60 | $4.60 | 716,800 | — | — |
| 2022-11-03 | $4.51 | $4.51 | 678,200 | — | — |
| 2022-11-02 | $4.54 | $4.54 | 871,700 | — | — |
| 2022-11-01 | $4.68 | $4.68 | 894,100 | — | — |
| 2022-10-31 | $5.01 | $5.01 | 2,745,800 | — | — |
| 2022-10-28 | $4.72 | $4.72 | 1,547,000 | — | — |
| 2022-10-27 | $4.43 | $4.43 | 820,100 | — | — |
| 2022-10-26 | $4.56 | $4.56 | 1,444,300 | — | — |
| 2022-10-25 | $4.64 | $4.64 | 1,209,700 | — | — |
| 2022-10-24 | $4.53 | $4.53 | 2,156,500 | — | — |
| 2022-10-21 | $4.68 | $4.68 | 1,312,600 | — | — |
| 2022-10-20 | $4.60 | $4.60 | 880,800 | — | — |
| 2022-10-19 | $4.53 | $4.53 | 1,074,400 | — | — |
| 2022-10-18 | $4.65 | $4.65 | 2,779,700 | — | — |
| 2022-10-17 | $4.71 | $4.71 | 902,900 | — | — |
| 2022-10-14 | $4.57 | $4.57 | 780,100 | — | — |
| 2022-10-13 | $4.74 | $4.74 | 1,382,700 | — | — |
| 2022-10-12 | $4.54 | $4.54 | 697,200 | — | — |
| 2022-10-11 | $4.52 | $4.52 | 1,121,900 | — | — |
| 2022-10-10 | $4.81 | $4.81 | 771,200 | — | — |
| 2022-10-07 | $5.05 | $5.05 | 911,300 | — | — |
| 2022-10-06 | $5.43 | $5.43 | 1,076,000 | — | — |
| 2022-10-05 | $5.38 | $5.38 | 614,300 | — | — |
| 2022-10-04 | $5.37 | $5.37 | 1,179,700 | — | — |
| 2022-10-03 | $5.28 | $5.28 | 863,600 | — | — |
| 2022-09-30 | $5.21 | $5.21 | 2,231,300 | — | — |
| 2022-09-29 | $4.94 | $4.94 | 3,386,400 | — | — |
| 2022-09-28 | $5.35 | $5.35 | 1,759,000 | — | — |
| 2022-09-27 | $5.15 | $5.15 | 1,061,500 | — | — |
| 2022-09-26 | $4.94 | $4.94 | 1,223,800 | — | — |
| 2022-09-23 | $5.08 | $5.08 | 1,327,400 | — | — |
| 2022-09-22 | $5.28 | $5.28 | 2,111,100 | — | — |
| 2022-09-21 | $5.65 | $5.65 | 1,451,800 | — | — |
| 2022-09-20 | $5.78 | $5.78 | 4,883,500 | — | — |
| 2022-09-19 | $5.54 | $5.54 | 1,243,600 | — | — |
| 2022-09-16 | $5.45 | $5.45 | 1,694,300 | — | — |
| 2022-09-15 | $5.81 | $5.81 | 1,925,000 | — | — |
| 2022-09-14 | $5.56 | $5.56 | 1,617,800 | — | — |
| 2022-09-13 | $5.41 | $5.41 | 2,010,900 | — | — |
| 2022-09-12 | $5.57 | $5.57 | 1,475,500 | — | — |
| 2022-09-09 | $5.48 | $5.48 | 1,238,500 | — | — |
| 2022-09-08 | $5.20 | $5.20 | 3,628,100 | — | — |
| 2022-09-07 | $4.99 | $4.99 | 1,067,800 | — | — |
| 2022-09-06 | $5.01 | $5.01 | 1,733,100 | — | — |
| 2022-09-02 | $4.74 | $4.74 | 978,300 | — | — |
| 2022-09-01 | $4.92 | $4.92 | 1,627,000 | — | — |
| 2022-08-31 | $5.02 | $5.02 | 1,141,100 | — | — |
| 2022-08-30 | $4.83 | $4.83 | 1,043,000 | — | — |
| 2022-08-29 | $4.89 | $4.89 | 778,200 | — | — |
| 2022-08-26 | $4.90 | $4.90 | 911,200 | — | — |
| 2022-08-25 | $5.07 | $5.07 | 1,122,000 | — | — |
| 2022-08-24 | $5.16 | $5.16 | 1,082,900 | — | — |
| 2022-08-23 | $4.88 | $4.88 | 1,159,300 | — | — |
| 2022-08-22 | $4.73 | $4.73 | 1,530,300 | — | — |
| 2022-08-19 | $4.86 | $4.86 | 1,828,100 | — | — |
| 2022-08-18 | $5.23 | $5.23 | 1,281,800 | — | — |
| 2022-08-17 | $5.34 | $5.34 | 1,471,200 | — | — |
| 2022-08-16 | $5.60 | $5.60 | 2,246,600 | — | — |
| 2022-08-15 | $5.90 | $5.90 | 2,691,100 | — | — |
| 2022-08-12 | $6.12 | $6.12 | 2,481,400 | — | — |
| 2022-08-11 | $5.74 | $5.74 | 2,641,400 | — | — |
| 2022-08-10 | $6.05 | $6.05 | 7,379,900 | — | — |
| 2022-08-09 | $5.23 | $5.23 | 1,827,100 | — | — |
| 2022-08-08 | $5.24 | $5.24 | 1,199,600 | — | — |
| 2022-08-05 | $5.40 | $5.40 | 2,337,500 | — | — |
| 2022-08-04 | $5.42 | $5.42 | 2,821,100 | — | — |
| 2022-08-03 | $5.47 | $5.47 | 7,474,400 | — | — |
| 2022-08-02 | $4.73 | $4.73 | 11,256,000 | — | — |
| 2022-08-01 | $4.00 | $4.00 | 765,900 | — | — |
| 2022-07-29 | $4.02 | $4.02 | 2,078,800 | — | — |
| 2022-07-28 | $3.75 | $3.75 | 797,900 | — | — |
| 2022-07-27 | $3.53 | $3.53 | 746,000 | — | — |
| 2022-07-26 | $3.40 | $3.40 | 679,400 | — | — |
| 2022-07-25 | $3.45 | $3.45 | 838,900 | — | — |
| 2022-07-22 | $3.55 | $3.55 | 1,150,600 | — | — |
| 2022-07-21 | $3.72 | $3.72 | 1,291,700 | — | — |
| 2022-07-20 | $3.77 | $3.77 | 1,293,100 | — | — |
| 2022-07-19 | $3.73 | $3.73 | 884,400 | — | — |
| 2022-07-18 | $3.71 | $3.71 | 779,400 | — | — |
| 2022-07-15 | $3.79 | $3.79 | 654,800 | — | — |
| 2022-07-14 | $3.82 | $3.82 | 494,300 | — | — |
| 2022-07-13 | $3.86 | $3.86 | 601,500 | — | — |
| 2022-07-12 | $3.84 | $3.84 | 544,200 | — | — |
| 2022-07-11 | $3.77 | $3.77 | 524,000 | — | — |
| 2022-07-08 | $4.07 | $4.07 | 777,700 | — | — |
| 2022-07-07 | $4.12 | $4.12 | 1,014,100 | — | — |
| 2022-07-06 | $3.97 | $3.97 | 786,700 | — | — |
| 2022-07-05 | $4.02 | $4.02 | 857,600 | — | — |
| 2022-07-01 | $3.83 | $3.83 | 842,200 | — | — |
| 2022-06-30 | $3.92 | $3.92 | 1,150,500 | — | — |
| 2022-06-29 | $3.73 | $3.73 | 580,900 | — | — |
| 2022-06-28 | $3.84 | $3.84 | 549,900 | — | — |
| 2022-06-27 | $3.98 | $3.98 | 781,400 | — | — |
| 2022-06-24 | $4.16 | $4.16 | 1,701,300 | — | — |
| 2022-06-23 | $4.15 | $4.15 | 748,900 | — | — |
| 2022-06-22 | $4.13 | $4.13 | 895,200 | — | — |
| 2022-06-21 | $4.02 | $4.02 | 1,265,400 | — | — |
| 2022-06-17 | $3.82 | $3.82 | 2,949,100 | — | — |
| 2022-06-16 | $3.69 | $3.69 | 1,434,500 | — | — |
| 2022-06-15 | $3.85 | $3.85 | 1,512,900 | — | — |
| 2022-06-14 | $3.55 | $3.55 | 914,300 | — | — |
| 2022-06-13 | $3.47 | $3.47 | 1,368,500 | — | — |
| 2022-06-10 | $3.79 | $3.79 | 802,200 | — | — |
| 2022-06-09 | $4.01 | $4.01 | 1,108,700 | — | — |
| 2022-06-08 | $4.30 | $4.30 | 1,294,300 | — | — |
| 2022-06-07 | $4.18 | $4.18 | 1,469,400 | — | — |
| 2022-06-06 | $4.30 | $4.30 | 1,418,500 | — | — |
| 2022-06-03 | $4.42 | $4.42 | 1,239,100 | — | — |
| 2022-06-02 | $4.60 | $4.60 | 1,751,000 | — | — |
| 2022-06-01 | $4.61 | $4.61 | 1,814,000 | — | — |
| 2022-05-31 | $4.88 | $4.88 | 4,235,700 | — | — |
| 2022-05-27 | $4.55 | $4.55 | 1,876,300 | — | — |
| 2022-05-26 | $4.23 | $4.23 | 2,747,300 | — | — |
| 2022-05-25 | $4.03 | $4.03 | 1,081,200 | — | — |
| 2022-05-24 | $3.89 | $3.89 | 1,412,300 | — | — |
| 2022-05-23 | $4.09 | $4.09 | 1,579,700 | — | — |
| 2022-05-20 | $4.13 | $4.13 | 1,397,700 | — | — |
| 2022-05-19 | $4.25 | $4.25 | 1,727,400 | — | — |
| 2022-05-18 | $4.25 | $4.25 | 2,524,800 | — | — |
| 2022-05-17 | $4.35 | $4.35 | 2,897,000 | — | — |
| 2022-05-16 | $3.73 | $3.73 | 2,570,800 | — | — |
| 2022-05-13 | $4.02 | $4.02 | 2,337,800 | — | — |
| 2022-05-12 | $3.48 | $3.48 | 1,410,400 | — | — |
| 2022-05-11 | $3.45 | $3.45 | 2,665,800 | — | — |
| 2022-05-10 | $4.03 | $4.03 | 3,664,500 | — | — |
| 2022-05-09 | $4.04 | $4.04 | 2,992,900 | — | — |
| 2022-05-06 | $4.16 | $4.16 | 1,962,300 | — | — |
| 2022-05-05 | $4.42 | $4.42 | 4,828,900 | — | — |
| 2022-05-04 | $5.12 | $5.12 | 5,162,700 | — | — |
| 2022-05-03 | $4.71 | $4.71 | 5,543,700 | — | — |
| 2022-05-02 | $4.41 | $4.41 | 30,431,800 | — | — |
| 2022-04-29 | $4.04 | $4.04 | 2,069,200 | — | — |
| 2022-04-28 | $3.67 | $3.67 | 1,414,100 | — | — |
| 2022-04-27 | $3.36 | $3.36 | 1,563,000 | — | — |
| 2022-04-26 | $3.12 | $3.12 | 1,010,200 | — | — |
| 2022-04-25 | $3.10 | $3.10 | 647,100 | — | — |
| 2022-04-22 | $2.94 | $2.94 | 745,200 | — | — |
| 2022-04-21 | $3.11 | $3.11 | 444,500 | — | — |
| 2022-04-20 | $3.30 | $3.30 | 446,900 | — | — |
| 2022-04-19 | $3.35 | $3.35 | 468,300 | — | — |
| 2022-04-18 | $3.20 | $3.20 | 549,000 | — | — |
| 2022-04-14 | $3.34 | $3.34 | 367,800 | — | — |
| 2022-04-13 | $3.44 | $3.44 | 350,800 | — | — |
| 2022-04-12 | $3.32 | $3.32 | 384,500 | — | — |
| 2022-04-11 | $3.33 | $3.33 | 458,000 | — | — |
| 2022-04-08 | $3.35 | $3.35 | 443,000 | — | — |
| 2022-04-07 | $3.58 | $3.58 | 503,500 | — | — |
| 2022-04-06 | $3.69 | $3.69 | 748,100 | — | — |
| 2022-04-05 | $3.92 | $3.92 | 792,500 | — | — |
| 2022-04-04 | $4.08 | $4.08 | 1,195,600 | — | — |
| 2022-04-01 | $3.69 | $3.69 | 534,600 | — | — |
| 2022-03-31 | $3.62 | $3.62 | 493,500 | — | — |
| 2022-03-30 | $3.66 | $3.66 | 665,700 | — | — |
| 2022-03-29 | $3.79 | $3.79 | 802,500 | — | — |
| 2022-03-28 | $3.69 | $3.69 | 359,000 | — | — |
| 2022-03-25 | $3.64 | $3.64 | 503,300 | — | — |
| 2022-03-24 | $3.76 | $3.76 | 353,400 | — | — |
| 2022-03-23 | $3.68 | $3.68 | 662,500 | — | — |
| 2022-03-22 | $3.79 | $3.79 | 556,800 | — | — |
| 2022-03-21 | $3.70 | $3.70 | 527,600 | — | — |
| 2022-03-18 | $3.66 | $3.66 | 776,100 | — | — |
| 2022-03-17 | $3.57 | $3.57 | 618,800 | — | — |
| 2022-03-16 | $3.46 | $3.46 | 803,300 | — | — |
| 2022-03-15 | $3.26 | $3.26 | 594,900 | — | — |
| 2022-03-14 | $3.11 | $3.11 | 593,900 | — | — |
| 2022-03-11 | $3.32 | $3.32 | 413,200 | — | — |
| 2022-03-10 | $3.58 | $3.58 | 711,400 | — | — |
| 2022-03-09 | $3.65 | $3.65 | 1,076,600 | — | — |
| 2022-03-08 | $3.57 | $3.57 | 1,984,600 | — | — |
| 2022-03-07 | $3.25 | $3.25 | 1,390,600 | — | — |
| 2022-03-04 | $3.33 | $3.33 | 1,254,300 | — | — |
| 2022-03-03 | $3.63 | $3.63 | 1,047,100 | — | — |
| 2022-03-02 | $3.57 | $3.57 | 1,333,600 | — | — |
| 2022-03-01 | $3.85 | $3.85 | 1,096,300 | — | — |
| 2022-02-28 | $4.00 | $4.00 | 1,660,700 | — | — |
| 2022-02-25 | $3.95 | $3.95 | 662,400 | — | — |
| 2022-02-24 | $3.91 | $3.91 | 1,109,400 | — | — |
| 2022-02-23 | $3.64 | $3.64 | 988,900 | — | — |
| 2022-02-22 | $3.83 | $3.83 | 822,200 | — | — |
| 2022-02-18 | $4.07 | $4.07 | 991,600 | — | — |
| 2022-02-17 | $4.11 | $4.11 | 863,700 | — | — |
| 2022-02-16 | $4.16 | $4.16 | 719,700 | — | — |
| 2022-02-15 | $4.22 | $4.22 | 846,600 | — | — |
| 2022-02-14 | $3.97 | $3.97 | 596,400 | — | — |
| 2022-02-11 | $4.07 | $4.07 | 939,300 | — | — |
| 2022-02-10 | $4.29 | $4.29 | 1,133,600 | — | — |
| 2022-02-09 | $4.38 | $4.38 | 1,417,500 | — | — |
| 2022-02-08 | $4.26 | $4.26 | 1,267,000 | — | — |
| 2022-02-07 | $4.06 | $4.06 | 911,800 | — | — |
| 2022-02-04 | $4.15 | $4.15 | 888,400 | — | — |
| 2022-02-03 | $4.07 | $4.07 | 1,165,400 | — | — |
| 2022-02-02 | $4.16 | $4.16 | 1,561,200 | — | — |
| 2022-02-01 | $4.21 | $4.21 | 1,564,200 | — | — |
| 2022-01-31 | $4.04 | $4.04 | 6,789,800 | — | — |
| 2022-01-28 | $3.74 | $3.74 | 2,703,900 | — | — |
| 2022-01-27 | $3.40 | $3.40 | 1,907,300 | — | — |
| 2022-01-26 | $3.55 | $3.55 | 2,978,100 | — | — |
| 2022-01-25 | $3.45 | $3.45 | 1,453,400 | — | — |
| 2022-01-24 | $3.61 | $3.61 | 2,636,600 | — | — |
| 2022-01-21 | $3.48 | $3.48 | 1,382,900 | — | — |
| 2022-01-20 | $3.73 | $3.73 | 1,550,600 | — | — |
| 2022-01-19 | $3.88 | $3.88 | 1,235,700 | — | — |
| 2022-01-18 | $3.92 | $3.92 | 1,619,400 | — | — |
| 2022-01-14 | $4.30 | $4.30 | 1,736,500 | — | — |
| 2022-01-13 | $4.32 | $4.32 | 2,123,700 | — | — |
| 2022-01-12 | $4.72 | $4.72 | 1,277,400 | — | — |
| 2022-01-11 | $4.80 | $4.80 | 1,244,800 | — | — |
| 2022-01-10 | $4.81 | $4.81 | 1,484,300 | — | — |
| 2022-01-07 | $5.20 | $5.20 | 1,003,400 | — | — |
| 2022-01-06 | $5.37 | $5.37 | 908,000 | — | — |
| 2022-01-05 | $5.71 | $5.71 | 1,792,500 | — | — |
| 2022-01-04 | $5.81 | $5.81 | 1,991,800 | — | — |
| 2022-01-03 | $6.26 | $6.26 | 895,000 | — | — |