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
- 2017-11-20 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 | $2.39 | $2.39 | 35,800 | — | — |
| 2022-12-29 | $2.42 | $2.42 | 129,100 | — | — |
| 2022-12-28 | $2.51 | $2.51 | 76,400 | — | — |
| 2022-12-27 | $2.62 | $2.62 | 48,200 | — | — |
| 2022-12-23 | $2.35 | $2.35 | 146,700 | — | — |
| 2022-12-22 | $2.31 | $2.31 | 88,800 | — | — |
| 2022-12-21 | $2.34 | $2.34 | 101,300 | — | — |
| 2022-12-20 | $2.13 | $2.13 | 153,100 | — | — |
| 2022-12-19 | $2.13 | $2.13 | 191,000 | — | — |
| 2022-12-16 | $2.24 | $2.24 | 66,700 | — | — |
| 2022-12-15 | $2.25 | $2.25 | 140,000 | — | — |
| 2022-12-14 | $2.23 | $2.23 | 116,100 | — | — |
| 2022-12-13 | $2.45 | $2.45 | 131,200 | — | — |
| 2022-12-12 | $2.47 | $2.47 | 116,600 | — | — |
| 2022-12-09 | $2.51 | $2.51 | 58,300 | — | — |
| 2022-12-08 | $2.55 | $2.55 | 119,600 | — | — |
| 2022-12-07 | $2.69 | $2.69 | 19,700 | — | — |
| 2022-12-06 | $2.67 | $2.67 | 23,800 | — | — |
| 2022-12-05 | $2.73 | $2.73 | 20,800 | — | — |
| 2022-12-02 | $2.75 | $2.75 | 20,100 | — | — |
| 2022-12-01 | $2.72 | $2.72 | 19,500 | — | — |
| 2022-11-30 | $2.80 | $2.80 | 25,900 | — | — |
| 2022-11-29 | $2.71 | $2.71 | 16,000 | — | — |
| 2022-11-28 | $2.68 | $2.68 | 18,100 | — | — |
| 2022-11-25 | $2.75 | $2.75 | 27,800 | — | — |
| 2022-11-23 | $2.74 | $2.74 | 83,700 | — | — |
| 2022-11-22 | $2.75 | $2.75 | 51,300 | — | — |
| 2022-11-21 | $2.84 | $2.84 | 65,000 | — | — |
| 2022-11-18 | $2.74 | $2.74 | 70,300 | — | — |
| 2022-11-17 | $2.80 | $2.80 | 43,200 | — | — |
| 2022-11-16 | $2.91 | $2.91 | 71,800 | — | — |
| 2022-11-15 | $3.03 | $3.03 | 50,800 | — | — |
| 2022-11-14 | $2.84 | $2.84 | 84,100 | — | — |
| 2022-11-11 | $3.08 | $3.08 | 37,600 | — | — |
| 2022-11-10 | $2.83 | $2.83 | 20,100 | — | — |
| 2022-11-09 | $2.75 | $2.75 | 99,500 | — | — |
| 2022-11-08 | $2.82 | $2.82 | 55,700 | — | — |
| 2022-11-07 | $2.90 | $2.90 | 32,200 | — | — |
| 2022-11-04 | $2.86 | $2.86 | 94,600 | — | — |
| 2022-11-03 | $2.70 | $2.70 | 143,600 | — | — |
| 2022-11-02 | $2.61 | $2.61 | 99,500 | — | — |
| 2022-11-01 | $2.93 | $2.93 | 142,300 | — | — |
| 2022-10-31 | $2.97 | $2.97 | 76,200 | — | — |
| 2022-10-28 | $3.13 | $3.13 | 44,600 | — | — |
| 2022-10-27 | $3.10 | $3.10 | 91,400 | — | — |
| 2022-10-26 | $2.80 | $2.80 | 491,900 | — | — |
| 2022-10-25 | $2.60 | $2.60 | 521,800 | — | — |
| 2022-10-24 | $2.75 | $2.75 | 236,400 | — | — |
| 2022-10-21 | $3.25 | $3.25 | 58,100 | — | — |
| 2022-10-20 | $3.48 | $3.48 | 61,600 | — | — |
| 2022-10-19 | $3.51 | $3.51 | 46,000 | — | — |
| 2022-10-18 | $3.73 | $3.73 | 168,500 | — | — |
| 2022-10-17 | $3.78 | $3.78 | 216,800 | — | — |
| 2022-10-14 | $3.84 | $3.84 | 119,000 | — | — |
| 2022-10-13 | $4.16 | $4.16 | 220,000 | — | — |
| 2022-10-12 | $3.68 | $3.68 | 129,700 | — | — |
| 2022-10-11 | $3.57 | $3.57 | 70,200 | — | — |
| 2022-10-10 | $3.59 | $3.59 | 105,800 | — | — |
| 2022-10-07 | $3.51 | $3.51 | 77,200 | — | — |
| 2022-10-06 | $3.72 | $3.72 | 139,500 | — | — |
| 2022-10-05 | $3.77 | $3.77 | 35,100 | — | — |
| 2022-10-04 | $3.94 | $3.94 | 81,500 | — | — |
| 2022-10-03 | $3.89 | $3.89 | 58,600 | — | — |
| 2022-09-30 | $4.33 | $4.33 | 17,300 | — | — |
| 2022-09-29 | $4.35 | $4.35 | 22,900 | — | — |
| 2022-09-28 | $4.58 | $4.58 | 15,800 | — | — |
| 2022-09-27 | $4.59 | $4.59 | 13,900 | — | — |
| 2022-09-26 | $4.53 | $4.53 | 21,100 | — | — |
| 2022-09-23 | $4.63 | $4.63 | 16,100 | — | — |
| 2022-09-22 | $4.76 | $4.76 | 9,700 | — | — |
| 2022-09-21 | $4.97 | $4.97 | 34,600 | — | — |
| 2022-09-20 | $5.06 | $5.06 | 48,200 | — | — |
| 2022-09-19 | $5.16 | $5.16 | 60,500 | — | — |
| 2022-09-16 | $5.34 | $5.34 | 124,500 | — | — |
| 2022-09-15 | $4.68 | $4.68 | 87,700 | — | — |
| 2022-09-14 | $4.75 | $4.75 | 124,000 | — | — |
| 2022-09-13 | $4.75 | $4.75 | 45,600 | — | — |
| 2022-09-12 | $4.99 | $4.99 | 21,800 | — | — |
| 2022-09-09 | $4.91 | $4.91 | 13,100 | — | — |
| 2022-09-08 | $4.97 | $4.97 | 14,400 | — | — |
| 2022-09-07 | $4.80 | $4.80 | 21,500 | — | — |
| 2022-09-06 | $5.07 | $5.07 | 42,200 | — | — |
| 2022-09-02 | $5.10 | $5.10 | 15,900 | — | — |
| 2022-09-01 | $5.05 | $5.05 | 17,700 | — | — |
| 2022-08-31 | $5.36 | $5.36 | 31,300 | — | — |
| 2022-08-30 | $5.62 | $5.62 | 31,600 | — | — |
| 2022-08-29 | $6.09 | $6.09 | 16,900 | — | — |
| 2022-08-26 | $6.31 | $6.31 | 14,100 | — | — |
| 2022-08-25 | $6.50 | $6.50 | 19,700 | — | — |
| 2022-08-24 | $6.88 | $6.88 | 5,900 | — | — |
| 2022-08-23 | $6.57 | $6.57 | 7,000 | — | — |
| 2022-08-22 | $6.48 | $6.48 | 12,800 | — | — |
| 2022-08-19 | $6.85 | $6.85 | 20,500 | — | — |
| 2022-08-18 | $7.10 | $7.10 | 49,900 | — | — |
| 2022-08-17 | $7.06 | $7.06 | 20,800 | — | — |
| 2022-08-16 | $7.08 | $7.08 | 14,600 | — | — |
| 2022-08-15 | $7.05 | $7.05 | 17,200 | — | — |
| 2022-08-12 | $7.23 | $7.23 | 23,900 | — | — |
| 2022-08-11 | $7.00 | $7.00 | 41,700 | — | — |
| 2022-08-10 | $6.71 | $6.71 | 20,800 | — | — |
| 2022-08-09 | $6.53 | $6.53 | 20,000 | — | — |
| 2022-08-08 | $6.55 | $6.55 | 21,200 | — | — |
| 2022-08-05 | $6.64 | $6.64 | 48,300 | — | — |
| 2022-08-04 | $6.28 | $6.28 | 41,100 | — | — |
| 2022-08-03 | $6.81 | $6.81 | 49,800 | — | — |
| 2022-08-02 | $6.30 | $6.30 | 38,500 | — | — |
| 2022-08-01 | $5.66 | $5.66 | 35,100 | — | — |
| 2022-07-29 | $5.85 | $5.85 | 10,900 | — | — |
| 2022-07-28 | $5.78 | $5.78 | 9,100 | — | — |
| 2022-07-27 | $5.75 | $5.75 | 45,200 | — | — |
| 2022-07-26 | $5.81 | $5.81 | 31,000 | — | — |
| 2022-07-25 | $6.14 | $6.14 | 200,600 | — | — |
| 2022-07-22 | $6.13 | $6.13 | 103,400 | — | — |
| 2022-07-21 | $5.84 | $5.84 | 53,200 | — | — |
| 2022-07-20 | $5.54 | $5.54 | 48,300 | — | — |
| 2022-07-19 | $4.80 | $4.80 | 26,300 | — | — |
| 2022-07-18 | $4.92 | $4.92 | 76,100 | — | — |
| 2022-07-15 | $5.04 | $5.04 | 76,600 | — | — |
| 2022-07-14 | $4.80 | $4.80 | 26,100 | — | — |
| 2022-07-13 | $4.82 | $4.82 | 19,900 | — | — |
| 2022-07-12 | $4.98 | $4.98 | 18,600 | — | — |
| 2022-07-11 | $4.95 | $4.95 | 51,400 | — | — |
| 2022-07-08 | $4.85 | $4.85 | 36,600 | — | — |
| 2022-07-07 | $4.58 | $4.58 | 33,100 | — | — |
| 2022-07-06 | $4.31 | $4.31 | 49,600 | — | — |
| 2022-07-05 | $4.48 | $4.48 | 84,100 | — | — |
| 2022-07-01 | $4.16 | $4.16 | 86,900 | — | — |
| 2022-06-30 | $3.88 | $3.88 | 101,900 | — | — |
| 2022-06-29 | $3.83 | $3.83 | 316,500 | — | — |
| 2022-06-28 | $4.05 | $4.05 | 97,700 | — | — |
| 2022-06-27 | $4.33 | $4.33 | 43,200 | — | — |
| 2022-06-24 | $4.61 | $4.61 | 24,500 | — | — |
| 2022-06-23 | $4.48 | $4.48 | 77,700 | — | — |
| 2022-06-22 | $4.55 | $4.55 | 79,300 | — | — |
| 2022-06-21 | $5.09 | $5.09 | 66,500 | — | — |
| 2022-06-17 | $5.48 | $5.48 | 87,500 | — | — |
| 2022-06-16 | $5.46 | $5.46 | 38,900 | — | — |
| 2022-06-15 | $5.58 | $5.58 | 48,900 | — | — |
| 2022-06-14 | $5.62 | $5.62 | 65,100 | — | — |
| 2022-06-13 | $5.25 | $5.25 | 56,100 | — | — |
| 2022-06-10 | $5.62 | $5.62 | 65,600 | — | — |
| 2022-06-09 | $5.78 | $5.78 | 72,600 | — | — |
| 2022-06-08 | $5.90 | $5.90 | 39,500 | — | — |
| 2022-06-07 | $5.82 | $5.82 | 111,000 | — | — |
| 2022-06-06 | $5.94 | $5.94 | 123,000 | — | — |
| 2022-06-03 | $5.58 | $5.58 | 52,100 | — | — |
| 2022-06-02 | $5.85 | $5.85 | 69,600 | — | — |
| 2022-06-01 | $5.43 | $5.43 | 42,500 | — | — |
| 2022-05-31 | $5.32 | $5.32 | 113,000 | — | — |
| 2022-05-27 | $5.83 | $5.83 | 62,100 | — | — |
| 2022-05-26 | $5.55 | $5.55 | 73,000 | — | — |
| 2022-05-25 | $5.47 | $5.47 | 52,700 | — | — |
| 2022-05-24 | $5.31 | $5.31 | 45,900 | — | — |
| 2022-05-23 | $5.49 | $5.49 | 39,000 | — | — |
| 2022-05-20 | $5.30 | $5.30 | 31,500 | — | — |
| 2022-05-19 | $5.34 | $5.34 | 44,300 | — | — |
| 2022-05-18 | $5.33 | $5.33 | 35,500 | — | — |
| 2022-05-17 | $5.45 | $5.45 | 88,000 | — | — |
| 2022-05-16 | $5.42 | $5.42 | 90,000 | — | — |
| 2022-05-13 | $5.63 | $5.63 | 65,300 | — | — |
| 2022-05-12 | $5.02 | $5.02 | 127,500 | — | — |
| 2022-05-11 | $5.10 | $5.10 | 371,800 | — | — |
| 2022-05-10 | $5.50 | $5.50 | 81,000 | — | — |
| 2022-05-09 | $5.69 | $5.69 | 61,100 | — | — |
| 2022-05-06 | $6.27 | $6.27 | 40,200 | — | — |
| 2022-05-05 | $6.60 | $6.60 | 31,100 | — | — |
| 2022-05-04 | $7.09 | $7.09 | 153,900 | — | — |
| 2022-05-03 | $7.03 | $7.03 | 18,500 | — | — |
| 2022-05-02 | $6.95 | $6.95 | 46,100 | — | — |
| 2022-04-29 | $6.50 | $6.50 | 56,500 | — | — |
| 2022-04-28 | $6.77 | $6.77 | 77,000 | — | — |
| 2022-04-27 | $6.64 | $6.64 | 67,200 | — | — |
| 2022-04-26 | $6.20 | $6.20 | 200,800 | — | — |
| 2022-04-25 | $7.13 | $7.13 | 86,000 | — | — |
| 2022-04-22 | $7.08 | $7.08 | 63,600 | — | — |
| 2022-04-21 | $7.05 | $7.05 | 74,700 | — | — |
| 2022-04-20 | $7.30 | $7.30 | 60,000 | — | — |
| 2022-04-19 | $7.59 | $7.59 | 87,300 | — | — |
| 2022-04-18 | $7.52 | $7.52 | 73,800 | — | — |
| 2022-04-14 | $7.85 | $7.85 | 62,900 | — | — |
| 2022-04-13 | $7.91 | $7.91 | 112,700 | — | — |
| 2022-04-12 | $8.29 | $8.29 | 68,700 | — | — |
| 2022-04-11 | $8.41 | $8.41 | 52,200 | — | — |
| 2022-04-08 | $8.56 | $8.56 | 32,500 | — | — |
| 2022-04-07 | $8.71 | $8.71 | 42,800 | — | — |
| 2022-04-06 | $8.53 | $8.53 | 60,100 | — | — |
| 2022-04-05 | $8.90 | $8.90 | 53,500 | — | — |
| 2022-04-04 | $9.34 | $9.34 | 92,800 | — | — |
| 2022-04-01 | $8.95 | $8.95 | 39,600 | — | — |
| 2022-03-31 | $8.90 | $8.90 | 46,100 | — | — |
| 2022-03-30 | $8.89 | $8.89 | 184,000 | — | — |
| 2022-03-29 | $9.60 | $9.60 | 136,600 | — | — |
| 2022-03-28 | $8.45 | $8.45 | 94,900 | — | — |
| 2022-03-25 | $9.27 | $9.27 | 279,200 | — | — |
| 2022-03-24 | $9.22 | $9.22 | 83,500 | — | — |
| 2022-03-23 | $9.15 | $9.15 | 67,300 | — | — |
| 2022-03-22 | $9.01 | $9.01 | 47,700 | — | — |
| 2022-03-21 | $8.49 | $8.49 | 132,300 | — | — |
| 2022-03-18 | $8.57 | $8.57 | 58,500 | — | — |
| 2022-03-17 | $8.52 | $8.52 | 40,800 | — | — |
| 2022-03-16 | $8.02 | $8.02 | 91,200 | — | — |
| 2022-03-15 | $7.96 | $7.96 | 184,700 | — | — |
| 2022-03-14 | $8.30 | $8.30 | 153,600 | — | — |
| 2022-03-11 | $8.55 | $8.55 | 185,300 | — | — |
| 2022-03-10 | $8.75 | $8.75 | 146,300 | — | — |
| 2022-03-09 | $8.21 | $8.21 | 133,900 | — | — |
| 2022-03-08 | $7.43 | $7.43 | 173,400 | — | — |
| 2022-03-07 | $6.72 | $6.72 | 60,200 | — | — |
| 2022-03-04 | $6.65 | $6.65 | 178,800 | — | — |
| 2022-03-03 | $7.03 | $7.03 | 93,200 | — | — |
| 2022-03-02 | $6.97 | $6.97 | 41,100 | — | — |
| 2022-03-01 | $7.02 | $7.02 | 142,200 | — | — |
| 2022-02-28 | $6.94 | $6.94 | 174,600 | — | — |
| 2022-02-25 | $6.66 | $6.66 | 50,700 | — | — |
| 2022-02-24 | $6.63 | $6.63 | 109,500 | — | — |
| 2022-02-23 | $6.14 | $6.14 | 123,800 | — | — |
| 2022-02-22 | $6.52 | $6.52 | 157,900 | — | — |
| 2022-02-18 | $6.72 | $6.72 | 207,000 | — | — |
| 2022-02-17 | $6.86 | $6.86 | 182,500 | — | — |
| 2022-02-16 | $7.09 | $7.09 | 96,100 | — | — |
| 2022-02-15 | $7.42 | $7.42 | 76,300 | — | — |
| 2022-02-14 | $7.15 | $7.15 | 120,500 | — | — |
| 2022-02-11 | $7.25 | $7.25 | 155,200 | — | — |
| 2022-02-10 | $7.57 | $7.57 | 112,100 | — | — |
| 2022-02-09 | $7.89 | $7.89 | 122,300 | — | — |
| 2022-02-08 | $7.64 | $7.64 | 107,600 | — | — |
| 2022-02-07 | $7.55 | $7.55 | 64,900 | — | — |
| 2022-02-04 | $7.63 | $7.63 | 78,900 | — | — |
| 2022-02-03 | $7.65 | $7.65 | 161,800 | — | — |
| 2022-02-02 | $7.55 | $7.55 | 100,100 | — | — |
| 2022-02-01 | $8.13 | $8.13 | 112,900 | — | — |
| 2022-01-31 | $8.06 | $8.06 | 94,800 | — | — |
| 2022-01-28 | $7.49 | $7.49 | 199,700 | — | — |
| 2022-01-27 | $7.09 | $7.09 | 243,100 | — | — |
| 2022-01-26 | $7.61 | $7.61 | 132,700 | — | — |
| 2022-01-25 | $7.96 | $7.96 | 218,000 | — | — |
| 2022-01-24 | $7.69 | $7.69 | 579,800 | — | — |
| 2022-01-21 | $8.66 | $8.66 | 177,200 | — | — |
| 2022-01-20 | $9.15 | $9.15 | 152,200 | — | — |
| 2022-01-19 | $8.95 | $8.95 | 198,500 | — | — |
| 2022-01-18 | $9.29 | $9.29 | 256,600 | — | — |
| 2022-01-14 | $9.48 | $9.48 | 288,400 | — | — |
| 2022-01-13 | $9.16 | $9.16 | 311,400 | — | — |
| 2022-01-12 | $10.21 | $10.21 | 72,000 | — | — |
| 2022-01-11 | $11.04 | $11.04 | 71,100 | — | — |
| 2022-01-10 | $10.93 | $10.93 | 103,700 | — | — |
| 2022-01-07 | $11.53 | $11.53 | 123,800 | — | — |
| 2022-01-06 | $11.42 | $11.42 | 144,800 | — | — |
| 2022-01-05 | $11.29 | $11.29 | 104,400 | — | — |
| 2022-01-04 | $12.22 | $12.22 | 111,200 | — | — |
| 2022-01-03 | $12.78 | $12.78 | 46,200 | — | — |