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
- 2020-05-20 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 | $2.79 | $2.79 | 7,700 | — | — |
| 2022-12-29 | $2.91 | $2.91 | 9,300 | — | — |
| 2022-12-28 | $2.97 | $2.97 | 11,900 | — | — |
| 2022-12-27 | $2.97 | $2.97 | 15,100 | — | — |
| 2022-12-23 | $3.22 | $3.22 | 12,500 | — | — |
| 2022-12-22 | $3.17 | $3.17 | 23,200 | — | — |
| 2022-12-21 | $2.86 | $2.86 | 57,600 | — | — |
| 2022-12-20 | $3.39 | $3.39 | 20,200 | — | — |
| 2022-12-19 | $3.29 | $3.29 | 15,300 | — | — |
| 2022-12-16 | $3.50 | $3.50 | 155,100 | — | — |
| 2022-12-15 | $3.00 | $3.00 | 19,400 | — | — |
| 2022-12-14 | $3.04 | $3.04 | 4,900 | — | — |
| 2022-12-13 | $3.38 | $3.38 | 11,800 | — | — |
| 2022-12-12 | $3.45 | $3.45 | 43,000 | — | — |
| 2022-12-09 | $3.20 | $3.20 | 97,100 | — | — |
| 2022-12-08 | $2.92 | $2.92 | 47,500 | — | — |
| 2022-12-07 | $3.26 | $3.26 | 5,400 | — | — |
| 2022-12-06 | $3.55 | $3.55 | 5,200 | — | — |
| 2022-12-05 | $3.56 | $3.56 | 6,300 | — | — |
| 2022-12-02 | $3.65 | $3.65 | 44,700 | — | — |
| 2022-12-01 | $3.50 | $3.50 | 36,200 | — | — |
| 2022-11-30 | $3.56 | $3.56 | 13,000 | — | — |
| 2022-11-29 | $3.54 | $3.54 | 14,400 | — | — |
| 2022-11-28 | $3.65 | $3.65 | 15,100 | — | — |
| 2022-11-25 | $3.77 | $3.77 | 3,500 | — | — |
| 2022-11-23 | $3.82 | $3.82 | 13,000 | — | — |
| 2022-11-22 | $3.75 | $3.75 | 8,300 | — | — |
| 2022-11-21 | $3.80 | $3.80 | 17,400 | — | — |
| 2022-11-18 | $3.92 | $3.92 | 13,500 | — | — |
| 2022-11-17 | $3.95 | $3.95 | 17,300 | — | — |
| 2022-11-16 | $3.90 | $3.90 | 11,700 | — | — |
| 2022-11-15 | $3.90 | $3.90 | 22,600 | — | — |
| 2022-11-14 | $4.15 | $4.15 | 9,000 | — | — |
| 2022-11-11 | $4.12 | $4.12 | 26,800 | — | — |
| 2022-11-10 | $3.78 | $3.78 | 16,900 | — | — |
| 2022-11-09 | $3.72 | $3.72 | 24,200 | — | — |
| 2022-11-08 | $3.99 | $3.99 | 5,400 | — | — |
| 2022-11-07 | $4.18 | $4.18 | 2,600 | — | — |
| 2022-11-04 | $4.25 | $4.25 | 27,000 | — | — |
| 2022-11-03 | $4.27 | $4.27 | 73,400 | — | — |
| 2022-11-02 | $3.90 | $3.90 | 14,300 | — | — |
| 2022-11-01 | $3.90 | $3.90 | 14,900 | — | — |
| 2022-10-31 | $3.77 | $3.77 | 33,500 | — | — |
| 2022-10-28 | $3.93 | $3.93 | 17,700 | — | — |
| 2022-10-27 | $4.03 | $4.03 | 74,600 | — | — |
| 2022-10-26 | $4.28 | $4.28 | 19,100 | — | — |
| 2022-10-25 | $4.41 | $4.41 | 43,900 | — | — |
| 2022-10-24 | $4.62 | $4.62 | 7,600 | — | — |
| 2022-10-21 | $4.65 | $4.65 | 7,100 | — | — |
| 2022-10-20 | $4.60 | $4.60 | 14,700 | — | — |
| 2022-10-19 | $4.58 | $4.58 | 19,000 | — | — |
| 2022-10-18 | $4.81 | $4.81 | 15,900 | — | — |
| 2022-10-17 | $4.63 | $4.63 | 23,300 | — | — |
| 2022-10-14 | $4.56 | $4.56 | 33,500 | — | — |
| 2022-10-13 | $4.73 | $4.73 | 15,100 | — | — |
| 2022-10-12 | $4.45 | $4.45 | 32,300 | — | — |
| 2022-10-11 | $4.61 | $4.61 | 29,800 | — | — |
| 2022-10-10 | $4.80 | $4.80 | 39,700 | — | — |
| 2022-10-07 | $4.49 | $4.49 | 44,300 | — | — |
| 2022-10-06 | $5.08 | $5.08 | 32,300 | — | — |
| 2022-10-05 | $5.12 | $5.12 | 67,000 | — | — |
| 2022-10-04 | $5.08 | $5.08 | 54,900 | — | — |
| 2022-10-03 | $4.86 | $4.86 | 97,600 | — | — |
| 2022-09-30 | $5.03 | $5.03 | 45,300 | — | — |
| 2022-09-29 | $4.80 | $4.80 | 28,800 | — | — |
| 2022-09-28 | $4.52 | $4.52 | 25,600 | — | — |
| 2022-09-27 | $4.83 | $4.83 | 44,200 | — | — |
| 2022-09-26 | $4.78 | $4.78 | 33,800 | — | — |
| 2022-09-23 | $4.72 | $4.72 | 37,600 | — | — |
| 2022-09-22 | $4.75 | $4.75 | 26,900 | — | — |
| 2022-09-21 | $4.96 | $4.96 | 94,900 | — | — |
| 2022-09-20 | $4.98 | $4.98 | 23,500 | — | — |
| 2022-09-19 | $4.92 | $4.92 | 53,600 | — | — |
| 2022-09-16 | $5.24 | $5.24 | 1,019,800 | — | — |
| 2022-09-15 | $5.40 | $5.40 | 156,000 | — | — |
| 2022-09-14 | $5.18 | $5.18 | 134,500 | — | — |
| 2022-09-13 | $5.04 | $5.04 | 210,300 | — | — |
| 2022-09-12 | $4.65 | $4.65 | 64,900 | — | — |
| 2022-09-09 | $4.64 | $4.64 | 131,100 | — | — |
| 2022-09-08 | $4.42 | $4.42 | 147,500 | — | — |
| 2022-09-07 | $4.37 | $4.37 | 114,300 | — | — |
| 2022-09-06 | $4.25 | $4.25 | 239,900 | — | — |
| 2022-09-02 | $3.70 | $3.70 | 27,100 | — | — |
| 2022-09-01 | $3.92 | $3.92 | 24,700 | — | — |
| 2022-08-31 | $3.89 | $3.89 | 11,900 | — | — |
| 2022-08-30 | $3.99 | $3.99 | 36,700 | — | — |
| 2022-08-29 | $3.82 | $3.82 | 30,600 | — | — |
| 2022-08-26 | $3.76 | $3.76 | 47,700 | — | — |
| 2022-08-25 | $3.91 | $3.91 | 42,100 | — | — |
| 2022-08-24 | $3.94 | $3.94 | 39,300 | — | — |
| 2022-08-23 | $4.01 | $4.01 | 104,700 | — | — |
| 2022-08-22 | $3.66 | $3.66 | 132,200 | — | — |
| 2022-08-19 | $4.01 | $4.01 | 124,600 | — | — |
| 2022-08-18 | $4.12 | $4.12 | 66,900 | — | — |
| 2022-08-17 | $4.19 | $4.19 | 49,000 | — | — |
| 2022-08-16 | $4.05 | $4.05 | 35,500 | — | — |
| 2022-08-15 | $4.15 | $4.15 | 62,200 | — | — |
| 2022-08-12 | $4.15 | $4.15 | 65,000 | — | — |
| 2022-08-11 | $4.06 | $4.06 | 42,600 | — | — |
| 2022-08-10 | $4.00 | $4.00 | 21,400 | — | — |
| 2022-08-09 | $4.04 | $4.04 | 40,000 | — | — |
| 2022-08-08 | $4.05 | $4.05 | 37,900 | — | — |
| 2022-08-05 | $3.83 | $3.83 | 55,300 | — | — |
| 2022-08-04 | $3.92 | $3.92 | 55,800 | — | — |
| 2022-08-03 | $4.00 | $4.00 | 84,700 | — | — |
| 2022-08-02 | $4.25 | $4.25 | 149,600 | — | — |
| 2022-08-01 | $4.10 | $4.10 | 145,400 | — | — |
| 2022-07-29 | $3.93 | $3.93 | 89,300 | — | — |
| 2022-07-28 | $3.96 | $3.96 | 411,400 | — | — |
| 2022-07-27 | $3.91 | $3.91 | 93,400 | — | — |
| 2022-07-26 | $3.70 | $3.70 | 21,700 | — | — |
| 2022-07-25 | $3.98 | $3.98 | 31,700 | — | — |
| 2022-07-22 | $4.03 | $4.03 | 18,300 | — | — |
| 2022-07-21 | $3.98 | $3.98 | 27,400 | — | — |
| 2022-07-20 | $3.50 | $3.50 | 13,000 | — | — |
| 2022-07-19 | $3.39 | $3.39 | 10,300 | — | — |
| 2022-07-18 | $3.26 | $3.26 | 4,200 | — | — |
| 2022-07-15 | $3.37 | $3.37 | 6,900 | — | — |
| 2022-07-14 | $3.38 | $3.38 | 11,200 | — | — |
| 2022-07-13 | $3.30 | $3.30 | 6,700 | — | — |
| 2022-07-12 | $3.50 | $3.50 | 8,200 | — | — |
| 2022-07-11 | $3.59 | $3.59 | 21,000 | — | — |
| 2022-07-08 | $3.49 | $3.49 | 5,600 | — | — |
| 2022-07-07 | $3.48 | $3.48 | 40,400 | — | — |
| 2022-07-06 | $3.65 | $3.65 | 29,000 | — | — |
| 2022-07-05 | $3.89 | $3.89 | 5,200 | — | — |
| 2022-07-01 | $3.75 | $3.75 | 8,200 | — | — |
| 2022-06-30 | $3.84 | $3.84 | 6,400 | — | — |
| 2022-06-29 | $4.00 | $4.00 | 46,600 | — | — |
| 2022-06-28 | $3.50 | $3.50 | 1,900 | — | — |
| 2022-06-27 | $3.55 | $3.55 | 25,700 | — | — |
| 2022-06-24 | $3.50 | $3.50 | 36,200 | — | — |
| 2022-06-23 | $4.20 | $4.20 | 2,500 | — | — |
| 2022-06-22 | $4.25 | $4.25 | 8,300 | — | — |
| 2022-06-21 | $4.00 | $4.00 | 94,100 | — | — |
| 2022-06-17 | $4.24 | $4.24 | 11,500 | — | — |
| 2022-06-16 | $4.39 | $4.39 | 30,200 | — | — |
| 2022-06-15 | $4.76 | $4.76 | 75,100 | — | — |
| 2022-06-14 | $4.65 | $4.65 | 15,800 | — | — |
| 2022-06-13 | $4.64 | $4.64 | 49,700 | — | — |
| 2022-06-10 | $4.60 | $4.60 | 70,400 | — | — |
| 2022-06-09 | $4.27 | $4.27 | 65,900 | — | — |
| 2022-06-08 | $4.85 | $4.85 | 107,800 | — | — |
| 2022-06-07 | $5.06 | $5.06 | 14,200 | — | — |
| 2022-06-06 | $5.16 | $5.16 | 10,600 | — | — |
| 2022-06-03 | $5.00 | $5.00 | 3,000 | — | — |
| 2022-06-02 | $5.00 | $5.00 | 17,800 | — | — |
| 2022-06-01 | $4.83 | $4.83 | 13,600 | — | — |
| 2022-05-31 | $5.00 | $5.00 | 14,600 | — | — |
| 2022-05-27 | $5.15 | $5.15 | 8,900 | — | — |
| 2022-05-26 | $5.15 | $5.15 | 27,200 | — | — |
| 2022-05-25 | $5.07 | $5.07 | 13,300 | — | — |
| 2022-05-24 | $5.25 | $5.25 | 19,300 | — | — |
| 2022-05-23 | $5.20 | $5.20 | 6,900 | — | — |
| 2022-05-20 | $5.15 | $5.15 | 11,700 | — | — |
| 2022-05-19 | $5.26 | $5.26 | 17,000 | — | — |
| 2022-05-18 | $5.20 | $5.20 | 5,400 | — | — |
| 2022-05-17 | $5.16 | $5.16 | 11,400 | — | — |
| 2022-05-16 | $5.39 | $5.39 | 16,100 | — | — |
| 2022-05-13 | $5.56 | $5.56 | 10,400 | — | — |
| 2022-05-12 | $5.96 | $5.96 | 27,000 | — | — |
| 2022-05-11 | $5.90 | $5.90 | 15,100 | — | — |
| 2022-05-10 | $5.88 | $5.88 | 14,700 | — | — |
| 2022-05-09 | $6.08 | $6.08 | 18,600 | — | — |
| 2022-05-06 | $6.59 | $6.59 | 19,900 | — | — |
| 2022-05-05 | $6.65 | $6.65 | 16,800 | — | — |
| 2022-05-04 | $6.88 | $6.88 | 17,100 | — | — |
| 2022-05-03 | $6.80 | $6.80 | 13,400 | — | — |
| 2022-05-02 | $6.78 | $6.78 | 21,700 | — | — |
| 2022-04-29 | $6.74 | $6.74 | 46,900 | — | — |
| 2022-04-28 | $6.01 | $6.01 | 20,000 | — | — |
| 2022-04-27 | $5.95 | $5.95 | 15,800 | — | — |
| 2022-04-26 | $5.78 | $5.78 | 8,400 | — | — |
| 2022-04-25 | $5.80 | $5.80 | 24,900 | — | — |
| 2022-04-22 | $5.94 | $5.94 | 11,300 | — | — |
| 2022-04-21 | $5.87 | $5.87 | 14,200 | — | — |
| 2022-04-20 | $5.60 | $5.60 | 36,700 | — | — |
| 2022-04-19 | $6.00 | $6.00 | 32,500 | — | — |
| 2022-04-18 | $5.85 | $5.85 | 11,600 | — | — |
| 2022-04-14 | $5.85 | $5.85 | 12,900 | — | — |
| 2022-04-13 | $5.85 | $5.85 | 45,200 | — | — |
| 2022-04-12 | $5.80 | $5.80 | 40,200 | — | — |
| 2022-04-11 | $5.70 | $5.70 | 21,400 | — | — |
| 2022-04-08 | $5.63 | $5.63 | 17,900 | — | — |
| 2022-04-07 | $5.67 | $5.67 | 24,100 | — | — |
| 2022-04-06 | $5.64 | $5.64 | 15,200 | — | — |
| 2022-04-05 | $5.74 | $5.74 | 45,800 | — | — |
| 2022-04-04 | $5.74 | $5.74 | 6,700 | — | — |
| 2022-04-01 | $5.79 | $5.79 | 1,900 | — | — |
| 2022-03-31 | $5.79 | $5.79 | 42,600 | — | — |
| 2022-03-30 | $5.79 | $5.79 | 13,300 | — | — |
| 2022-03-29 | $5.60 | $5.60 | 13,100 | — | — |
| 2022-03-28 | $5.90 | $5.90 | 2,400 | — | — |
| 2022-03-25 | $5.87 | $5.87 | 6,400 | — | — |
| 2022-03-24 | $5.79 | $5.79 | 6,300 | — | — |
| 2022-03-23 | $5.81 | $5.81 | 5,900 | — | — |
| 2022-03-22 | $6.00 | $6.00 | 1,600 | — | — |
| 2022-03-21 | $5.90 | $5.90 | 1,400 | — | — |
| 2022-03-18 | $5.70 | $5.70 | 4,000 | — | — |
| 2022-03-17 | $5.74 | $5.74 | 4,400 | — | — |
| 2022-03-16 | $6.00 | $6.00 | 14,000 | — | — |
| 2022-03-15 | $5.95 | $5.95 | 1,500 | — | — |
| 2022-03-14 | $6.05 | $6.05 | 6,800 | — | — |
| 2022-03-11 | $6.22 | $6.22 | 5,700 | — | — |
| 2022-03-10 | $6.28 | $6.28 | 3,600 | — | — |
| 2022-03-09 | $6.28 | $6.28 | 2,100 | — | — |
| 2022-03-08 | $6.25 | $6.25 | 13,500 | — | — |
| 2022-03-07 | $6.15 | $6.15 | 0 | — | — |
| 2022-03-04 | $6.15 | $6.15 | 10,700 | — | — |
| 2022-03-03 | $6.15 | $6.15 | 5,200 | — | — |
| 2022-03-02 | $6.15 | $6.15 | 9,700 | — | — |
| 2022-03-01 | $6.09 | $6.09 | 18,300 | — | — |
| 2022-02-28 | $6.04 | $6.04 | 6,700 | — | — |
| 2022-02-25 | $6.19 | $6.19 | 5,700 | — | — |
| 2022-02-24 | $6.03 | $6.03 | 22,000 | — | — |
| 2022-02-23 | $5.99 | $5.99 | 11,700 | — | — |
| 2022-02-22 | $6.46 | $6.46 | 5,900 | — | — |
| 2022-02-18 | $6.65 | $6.65 | 17,000 | — | — |
| 2022-02-17 | $6.40 | $6.40 | 6,100 | — | — |
| 2022-02-16 | $6.70 | $6.70 | 15,900 | — | — |
| 2022-02-15 | $6.55 | $6.55 | 4,100 | — | — |
| 2022-02-14 | $6.53 | $6.53 | 17,700 | — | — |
| 2022-02-11 | $6.22 | $6.22 | 62,400 | — | — |
| 2022-02-10 | $6.55 | $6.55 | 5,400 | — | — |
| 2022-02-09 | $6.65 | $6.65 | 10,300 | — | — |
| 2022-02-08 | $6.70 | $6.70 | 20,600 | — | — |
| 2022-02-07 | $6.45 | $6.45 | 14,000 | — | — |
| 2022-02-04 | $5.95 | $5.95 | 85,800 | — | — |
| 2022-02-03 | $6.32 | $6.32 | 2,900 | — | — |
| 2022-02-02 | $6.41 | $6.41 | 1,500 | — | — |
| 2022-02-01 | $6.40 | $6.40 | 11,900 | — | — |
| 2022-01-31 | $6.14 | $6.14 | 9,500 | — | — |
| 2022-01-28 | $6.00 | $6.00 | 11,400 | — | — |
| 2022-01-27 | $6.45 | $6.44 | 4,700 | — | — |
| 2022-01-26 | $6.35 | $6.35 | 3,900 | — | — |
| 2022-01-25 | $6.63 | $6.63 | 7,100 | — | — |
| 2022-01-24 | $6.58 | $6.58 | 26,000 | — | — |
| 2022-01-21 | $6.78 | $6.78 | 14,200 | — | — |
| 2022-01-20 | $6.83 | $6.83 | 20,600 | — | — |
| 2022-01-19 | $6.85 | $6.85 | 6,000 | — | — |
| 2022-01-18 | $6.78 | $6.78 | 9,200 | — | — |
| 2022-01-14 | $7.00 | $7.00 | 15,600 | — | — |
| 2022-01-13 | $6.94 | $6.94 | 38,900 | — | — |
| 2022-01-12 | $6.92 | $6.92 | 12,200 | — | — |
| 2022-01-11 | $6.99 | $6.99 | 23,500 | — | — |
| 2022-01-10 | $7.08 | $7.08 | 14,500 | — | — |
| 2022-01-07 | $7.15 | $7.15 | 37,300 | — | — |
| 2022-01-06 | $7.17 | $7.17 | 24,800 | — | — |
| 2022-01-05 | $7.15 | $7.15 | 15,300 | — | — |
| 2022-01-04 | $7.14 | $7.14 | 44,600 | — | — |
| 2022-01-03 | $7.04 | $7.04 | 17,300 | — | — |