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
- 2019-05-09 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 | $3.96 | $3.96 | 63,500 | — | — |
| 2022-12-29 | $3.90 | $3.90 | 271,500 | — | — |
| 2022-12-28 | $3.60 | $3.60 | 244,500 | — | — |
| 2022-12-27 | $3.53 | $3.53 | 132,600 | — | — |
| 2022-12-23 | $3.78 | $3.78 | 104,700 | — | — |
| 2022-12-22 | $3.88 | $3.88 | 113,400 | — | — |
| 2022-12-21 | $3.83 | $3.83 | 122,700 | — | — |
| 2022-12-20 | $3.75 | $3.75 | 155,400 | — | — |
| 2022-12-19 | $3.67 | $3.67 | 773,700 | — | — |
| 2022-12-16 | $3.65 | $3.65 | 641,900 | — | — |
| 2022-12-15 | $3.80 | $3.80 | 626,200 | — | — |
| 2022-12-14 | $3.88 | $3.88 | 597,000 | — | — |
| 2022-12-13 | $3.96 | $3.96 | 694,500 | — | — |
| 2022-12-12 | $3.95 | $3.95 | 415,300 | — | — |
| 2022-12-09 | $4.06 | $4.06 | 293,000 | — | — |
| 2022-12-08 | $4.38 | $4.38 | 192,800 | — | — |
| 2022-12-07 | $4.61 | $4.61 | 140,300 | — | — |
| 2022-12-06 | $4.51 | $4.51 | 262,200 | — | — |
| 2022-12-05 | $4.75 | $4.75 | 325,000 | — | — |
| 2022-12-02 | $4.94 | $4.94 | 58,000 | — | — |
| 2022-12-01 | $4.86 | $4.86 | 128,700 | — | — |
| 2022-11-30 | $4.91 | $4.91 | 379,900 | — | — |
| 2022-11-29 | $4.92 | $4.92 | 170,100 | — | — |
| 2022-11-28 | $5.01 | $5.01 | 199,300 | — | — |
| 2022-11-25 | $5.00 | $5.00 | 72,200 | — | — |
| 2022-11-23 | $5.02 | $5.02 | 228,700 | — | — |
| 2022-11-22 | $4.82 | $4.82 | 140,200 | — | — |
| 2022-11-21 | $4.74 | $4.74 | 401,500 | — | — |
| 2022-11-18 | $4.57 | $4.57 | 312,300 | — | — |
| 2022-11-17 | $4.54 | $4.54 | 118,100 | — | — |
| 2022-11-16 | $4.53 | $4.53 | 281,400 | — | — |
| 2022-11-15 | $4.38 | $4.38 | 506,800 | — | — |
| 2022-11-14 | $4.62 | $4.62 | 651,400 | — | — |
| 2022-11-11 | $4.62 | $4.62 | 201,500 | — | — |
| 2022-11-10 | $4.48 | $4.48 | 725,700 | — | — |
| 2022-11-09 | $4.09 | $4.09 | 533,300 | — | — |
| 2022-11-08 | $4.22 | $4.22 | 762,100 | — | — |
| 2022-11-07 | $4.26 | $4.26 | 1,563,300 | — | — |
| 2022-11-04 | $4.75 | $4.75 | 1,026,500 | — | — |
| 2022-11-03 | $5.14 | $5.14 | 743,200 | — | — |
| 2022-11-02 | $5.03 | $5.03 | 613,600 | — | — |
| 2022-11-01 | $5.04 | $5.04 | 579,000 | — | — |
| 2022-10-31 | $5.02 | $5.02 | 853,000 | — | — |
| 2022-10-28 | $5.09 | $5.09 | 764,200 | — | — |
| 2022-10-27 | $5.04 | $5.04 | 1,254,100 | — | — |
| 2022-10-26 | $5.22 | $5.22 | 1,254,400 | — | — |
| 2022-10-25 | $5.49 | $5.49 | 2,673,800 | — | — |
| 2022-10-24 | $5.07 | $5.07 | 1,535,900 | — | — |
| 2022-10-21 | $5.11 | $5.11 | 492,600 | — | — |
| 2022-10-20 | $5.23 | $5.23 | 1,585,200 | — | — |
| 2022-10-19 | $4.96 | $4.96 | 2,111,800 | — | — |
| 2022-10-18 | $5.99 | $5.99 | 1,470,400 | — | — |
| 2022-10-17 | $6.65 | $6.65 | 9,571,800 | — | — |
| 2022-10-14 | $8.49 | $8.49 | 126,500 | — | — |
| 2022-10-13 | $8.95 | $8.95 | 128,000 | — | — |
| 2022-10-12 | $8.67 | $8.67 | 118,500 | — | — |
| 2022-10-11 | $8.79 | $8.79 | 245,500 | — | — |
| 2022-10-10 | $8.50 | $8.50 | 160,400 | — | — |
| 2022-10-07 | $9.50 | $9.50 | 697,200 | — | — |
| 2022-10-06 | $9.28 | $9.28 | 498,800 | — | — |
| 2022-10-05 | $8.96 | $8.96 | 186,200 | — | — |
| 2022-10-04 | $8.61 | $8.61 | 501,100 | — | — |
| 2022-10-03 | $9.07 | $9.07 | 176,200 | — | — |
| 2022-09-30 | $9.19 | $9.19 | 182,600 | — | — |
| 2022-09-29 | $9.00 | $9.00 | 265,400 | — | — |
| 2022-09-28 | $9.20 | $9.20 | 470,600 | — | — |
| 2022-09-27 | $8.41 | $8.41 | 121,700 | — | — |
| 2022-09-26 | $7.88 | $7.88 | 120,800 | — | — |
| 2022-09-23 | $7.91 | $7.91 | 99,300 | — | — |
| 2022-09-22 | $8.34 | $8.34 | 359,200 | — | — |
| 2022-09-21 | $8.69 | $8.69 | 383,700 | — | — |
| 2022-09-20 | $9.40 | $9.40 | 857,400 | — | — |
| 2022-09-19 | $9.30 | $9.30 | 257,600 | — | — |
| 2022-09-16 | $8.99 | $8.99 | 231,000 | — | — |
| 2022-09-15 | $9.15 | $9.15 | 309,700 | — | — |
| 2022-09-14 | $9.12 | $9.12 | 372,100 | — | — |
| 2022-09-13 | $8.85 | $8.85 | 593,600 | — | — |
| 2022-09-12 | $9.43 | $9.43 | 737,700 | — | — |
| 2022-09-09 | $8.71 | $8.71 | 221,400 | — | — |
| 2022-09-08 | $8.53 | $8.53 | 225,300 | — | — |
| 2022-09-07 | $8.71 | $8.71 | 1,856,200 | — | — |
| 2022-09-06 | $8.45 | $8.45 | 140,800 | — | — |
| 2022-09-02 | $8.67 | $8.67 | 204,100 | — | — |
| 2022-09-01 | $8.79 | $8.79 | 192,700 | — | — |
| 2022-08-31 | $8.66 | $8.66 | 227,100 | — | — |
| 2022-08-30 | $8.51 | $8.51 | 397,800 | — | — |
| 2022-08-29 | $8.20 | $8.20 | 301,900 | — | — |
| 2022-08-26 | $8.07 | $8.07 | 215,800 | — | — |
| 2022-08-25 | $8.12 | $8.12 | 532,700 | — | — |
| 2022-08-24 | $7.91 | $7.91 | 227,200 | — | — |
| 2022-08-23 | $7.75 | $7.75 | 105,600 | — | — |
| 2022-08-22 | $7.52 | $7.52 | 55,900 | — | — |
| 2022-08-19 | $7.55 | $7.55 | 232,000 | — | — |
| 2022-08-18 | $7.76 | $7.76 | 913,300 | — | — |
| 2022-08-17 | $6.50 | $6.50 | 164,600 | — | — |
| 2022-08-16 | $6.86 | $6.86 | 438,200 | — | — |
| 2022-08-15 | $7.10 | $7.10 | 39,200 | — | — |
| 2022-08-12 | $7.08 | $7.08 | 113,000 | — | — |
| 2022-08-11 | $6.98 | $6.98 | 375,300 | — | — |
| 2022-08-10 | $6.47 | $6.47 | 202,900 | — | — |
| 2022-08-09 | $6.74 | $6.74 | 209,100 | — | — |
| 2022-08-08 | $6.76 | $6.76 | 52,400 | — | — |
| 2022-08-05 | $6.89 | $6.89 | 130,300 | — | — |
| 2022-08-04 | $6.80 | $6.80 | 185,500 | — | — |
| 2022-08-03 | $6.95 | $6.95 | 523,300 | — | — |
| 2022-08-02 | $6.92 | $6.92 | 116,400 | — | — |
| 2022-08-01 | $7.30 | $7.30 | 215,000 | — | — |
| 2022-07-29 | $7.45 | $7.45 | 428,000 | — | — |
| 2022-07-28 | $7.29 | $7.29 | 162,500 | — | — |
| 2022-07-27 | $7.06 | $7.06 | 60,400 | — | — |
| 2022-07-26 | $7.02 | $7.02 | 36,100 | — | — |
| 2022-07-25 | $6.92 | $6.92 | 78,700 | — | — |
| 2022-07-22 | $7.16 | $7.16 | 85,100 | — | — |
| 2022-07-21 | $7.19 | $7.19 | 44,700 | — | — |
| 2022-07-20 | $6.92 | $6.92 | 90,800 | — | — |
| 2022-07-19 | $6.68 | $6.68 | 56,000 | — | — |
| 2022-07-18 | $6.45 | $6.45 | 96,400 | — | — |
| 2022-07-15 | $6.12 | $6.12 | 143,000 | — | — |
| 2022-07-14 | $6.17 | $6.17 | 8,000 | — | — |
| 2022-07-13 | $6.05 | $6.05 | 41,800 | — | — |
| 2022-07-12 | $6.11 | $6.11 | 54,400 | — | — |
| 2022-07-11 | $6.29 | $6.29 | 17,800 | — | — |
| 2022-07-08 | $6.24 | $6.24 | 24,200 | — | — |
| 2022-07-07 | $6.20 | $6.20 | 45,200 | — | — |
| 2022-07-06 | $6.05 | $6.05 | 10,500 | — | — |
| 2022-07-05 | $6.07 | $6.07 | 10,200 | — | — |
| 2022-07-01 | $5.86 | $5.86 | 3,100 | — | — |
| 2022-06-30 | $6.15 | $6.15 | 16,000 | — | — |
| 2022-06-29 | $6.03 | $6.03 | 19,300 | — | — |
| 2022-06-28 | $6.13 | $6.13 | 12,900 | — | — |
| 2022-06-27 | $6.20 | $6.20 | 27,200 | — | — |
| 2022-06-24 | $6.46 | $6.46 | 33,500 | — | — |
| 2022-06-23 | $6.19 | $6.19 | 62,400 | — | — |
| 2022-06-22 | $6.16 | $6.16 | 2,800 | — | — |
| 2022-06-21 | $5.96 | $5.96 | 92,200 | — | — |
| 2022-06-17 | $5.80 | $5.80 | 6,700 | — | — |
| 2022-06-16 | $5.50 | $5.50 | 9,200 | — | — |
| 2022-06-15 | $5.63 | $5.63 | 12,100 | — | — |
| 2022-06-14 | $5.46 | $5.46 | 10,000 | — | — |
| 2022-06-13 | $5.40 | $5.40 | 45,400 | — | — |
| 2022-06-10 | $5.63 | $5.63 | 28,300 | — | — |
| 2022-06-09 | $5.79 | $5.79 | 7,400 | — | — |
| 2022-06-08 | $5.75 | $5.74 | 39,400 | — | — |
| 2022-06-07 | $5.57 | $5.57 | 31,000 | — | — |
| 2022-06-06 | $5.57 | $5.57 | 43,100 | — | — |
| 2022-06-03 | $5.55 | $5.55 | 31,000 | — | — |
| 2022-06-02 | $5.45 | $5.45 | 98,800 | — | — |
| 2022-06-01 | $5.43 | $5.43 | 16,600 | — | — |
| 2022-05-31 | $5.61 | $5.61 | 20,400 | — | — |
| 2022-05-27 | $5.88 | $5.88 | 33,300 | — | — |
| 2022-05-26 | $5.53 | $5.53 | 13,400 | — | — |
| 2022-05-25 | $5.37 | $5.37 | 6,200 | — | — |
| 2022-05-24 | $5.48 | $5.48 | 14,000 | — | — |
| 2022-05-23 | $5.53 | $5.53 | 53,500 | — | — |
| 2022-05-20 | $5.57 | $5.57 | 16,700 | — | — |
| 2022-05-19 | $5.38 | $5.38 | 61,800 | — | — |
| 2022-05-18 | $5.36 | $5.36 | 6,700 | — | — |
| 2022-05-17 | $5.63 | $5.63 | 86,000 | — | — |
| 2022-05-16 | $5.48 | $5.48 | 7,000 | — | — |
| 2022-05-13 | $5.40 | $5.40 | 56,900 | — | — |
| 2022-05-12 | $5.13 | $5.13 | 68,500 | — | — |
| 2022-05-11 | $5.54 | $5.54 | 45,000 | — | — |
| 2022-05-10 | $5.56 | $5.56 | 47,800 | — | — |
| 2022-05-09 | $5.50 | $5.50 | 47,300 | — | — |
| 2022-05-06 | $5.94 | $5.94 | 92,200 | — | — |
| 2022-05-05 | $6.28 | $6.28 | 23,300 | — | — |
| 2022-05-04 | $6.42 | $6.42 | 51,400 | — | — |
| 2022-05-03 | $6.48 | $6.48 | 49,900 | — | — |
| 2022-05-02 | $6.15 | $6.15 | 78,500 | — | — |
| 2022-04-29 | $6.65 | $6.65 | 32,300 | — | — |
| 2022-04-28 | $6.46 | $6.46 | 22,500 | — | — |
| 2022-04-27 | $6.60 | $6.60 | 81,600 | — | — |
| 2022-04-26 | $6.69 | $6.69 | 291,300 | — | — |
| 2022-04-25 | $7.01 | $7.01 | 76,600 | — | — |
| 2022-04-22 | $7.10 | $7.10 | 74,300 | — | — |
| 2022-04-21 | $7.15 | $7.15 | 93,700 | — | — |
| 2022-04-20 | $7.29 | $7.29 | 81,000 | — | — |
| 2022-04-19 | $7.16 | $7.16 | 356,100 | — | — |
| 2022-04-18 | $7.19 | $7.19 | 25,900 | — | — |
| 2022-04-14 | $7.37 | $7.37 | 33,700 | — | — |
| 2022-04-13 | $7.31 | $7.31 | 44,900 | — | — |
| 2022-04-12 | $7.06 | $7.06 | 644,700 | — | — |
| 2022-04-11 | $6.93 | $6.93 | 157,400 | — | — |
| 2022-04-08 | $6.99 | $6.99 | 30,900 | — | — |
| 2022-04-07 | $6.96 | $6.96 | 923,700 | — | — |
| 2022-04-06 | $7.17 | $7.17 | 115,100 | — | — |
| 2022-04-05 | $7.00 | $7.00 | 288,400 | — | — |
| 2022-04-04 | $7.00 | $7.00 | 128,500 | — | — |
| 2022-04-01 | $6.85 | $6.85 | 44,400 | — | — |
| 2022-03-31 | $6.42 | $6.42 | 196,000 | — | — |
| 2022-03-30 | $6.59 | $6.59 | 23,300 | — | — |
| 2022-03-29 | $6.84 | $6.84 | 51,900 | — | — |
| 2022-03-28 | $6.82 | $6.82 | 42,600 | — | — |
| 2022-03-25 | $6.54 | $6.54 | 27,400 | — | — |
| 2022-03-24 | $6.36 | $6.36 | 70,200 | — | — |
| 2022-03-23 | $5.82 | $5.82 | 22,000 | — | — |
| 2022-03-22 | $5.86 | $5.86 | 37,000 | — | — |
| 2022-03-21 | $5.46 | $5.46 | 23,400 | — | — |
| 2022-03-18 | $5.46 | $5.46 | 29,800 | — | — |
| 2022-03-17 | $5.17 | $5.17 | 48,100 | — | — |
| 2022-03-16 | $5.05 | $5.05 | 25,600 | — | — |
| 2022-03-15 | $5.14 | $5.14 | 185,100 | — | — |
| 2022-03-14 | $4.85 | $4.85 | 108,400 | — | — |
| 2022-03-11 | $5.00 | $5.00 | 283,800 | — | — |
| 2022-03-10 | $5.01 | $5.01 | 147,900 | — | — |
| 2022-03-09 | $4.61 | $4.61 | 61,200 | — | — |
| 2022-03-08 | $4.31 | $4.31 | 125,600 | — | — |
| 2022-03-07 | $4.10 | $4.10 | 100,100 | — | — |
| 2022-03-04 | $4.75 | $4.75 | 79,600 | — | — |
| 2022-03-03 | $4.85 | $4.85 | 106,300 | — | — |
| 2022-03-02 | $4.89 | $4.89 | 176,700 | — | — |
| 2022-03-01 | $4.90 | $4.90 | 134,900 | — | — |
| 2022-02-28 | $4.95 | $4.95 | 89,300 | — | — |
| 2022-02-25 | $4.99 | $4.99 | 100,300 | — | — |
| 2022-02-24 | $5.37 | $5.37 | 203,200 | — | — |
| 2022-02-23 | $5.74 | $5.74 | 23,900 | — | — |
| 2022-02-22 | $5.83 | $5.83 | 10,500 | — | — |
| 2022-02-18 | $6.05 | $6.05 | 16,400 | — | — |
| 2022-02-17 | $6.22 | $6.22 | 55,600 | — | — |
| 2022-02-16 | $6.12 | $6.12 | 60,800 | — | — |
| 2022-02-15 | $6.47 | $6.47 | 23,200 | — | — |
| 2022-02-14 | $6.07 | $6.07 | 33,000 | — | — |
| 2022-02-11 | $6.24 | $6.24 | 31,200 | — | — |
| 2022-02-10 | $6.15 | $6.15 | 28,400 | — | — |
| 2022-02-09 | $6.65 | $6.65 | 125,200 | — | — |
| 2022-02-08 | $6.35 | $6.35 | 24,800 | — | — |
| 2022-02-07 | $6.58 | $6.58 | 35,800 | — | — |
| 2022-02-04 | $6.59 | $6.59 | 56,200 | — | — |
| 2022-02-03 | $6.61 | $6.61 | 51,600 | — | — |
| 2022-02-02 | $6.81 | $6.81 | 40,800 | — | — |
| 2022-02-01 | $6.55 | $6.55 | 94,800 | — | — |
| 2022-01-31 | $6.94 | $6.94 | 56,500 | — | — |
| 2022-01-28 | $7.03 | $7.03 | 94,400 | — | — |
| 2022-01-27 | $6.95 | $6.95 | 29,900 | — | — |
| 2022-01-26 | $7.04 | $7.04 | 20,200 | — | — |
| 2022-01-25 | $6.93 | $6.93 | 174,600 | — | — |
| 2022-01-24 | $6.79 | $6.79 | 173,600 | — | — |
| 2022-01-21 | $6.89 | $6.89 | 25,100 | — | — |
| 2022-01-20 | $7.15 | $7.15 | 43,300 | — | — |
| 2022-01-19 | $7.60 | $7.60 | 68,500 | — | — |
| 2022-01-18 | $7.62 | $7.62 | 34,100 | — | — |
| 2022-01-14 | $8.24 | $8.24 | 26,900 | — | — |
| 2022-01-13 | $7.99 | $7.99 | 39,600 | — | — |
| 2022-01-12 | $7.70 | $7.70 | 84,500 | — | — |
| 2022-01-11 | $7.65 | $7.65 | 35,100 | — | — |
| 2022-01-10 | $7.15 | $7.15 | 19,400 | — | — |
| 2022-01-07 | $7.10 | $7.10 | 45,600 | — | — |
| 2022-01-06 | $7.46 | $7.46 | 32,500 | — | — |
| 2022-01-05 | $7.44 | $7.44 | 60,800 | — | — |
| 2022-01-04 | $7.45 | $7.45 | 91,300 | — | — |
| 2022-01-03 | $7.22 | $7.22 | 23,400 | — | — |