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
- 2014-07-01 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 | $1.59 | $1.59 | 142,800 | — | — |
| 2022-12-29 | $1.51 | $1.51 | 347,000 | — | — |
| 2022-12-28 | $1.43 | $1.43 | 519,900 | — | — |
| 2022-12-27 | $2.35 | $2.35 | 57,900 | — | — |
| 2022-12-23 | $2.48 | $2.48 | 17,700 | — | — |
| 2022-12-22 | $2.56 | $2.56 | 66,000 | — | — |
| 2022-12-21 | $2.75 | $2.75 | 17,500 | — | — |
| 2022-12-20 | $2.74 | $2.74 | 51,900 | — | — |
| 2022-12-19 | $2.61 | $2.61 | 23,700 | — | — |
| 2022-12-16 | $2.85 | $2.85 | 46,300 | — | — |
| 2022-12-15 | $2.81 | $2.81 | 46,300 | — | — |
| 2022-12-14 | $3.01 | $3.01 | 67,000 | — | — |
| 2022-12-13 | $3.11 | $3.11 | 65,200 | — | — |
| 2022-12-12 | $3.28 | $3.28 | 39,800 | — | — |
| 2022-12-09 | $3.11 | $3.11 | 64,600 | — | — |
| 2022-12-08 | $3.20 | $3.20 | 35,900 | — | — |
| 2022-12-07 | $3.04 | $3.04 | 47,900 | — | — |
| 2022-12-06 | $2.99 | $2.99 | 50,700 | — | — |
| 2022-12-05 | $3.32 | $3.32 | 78,700 | — | — |
| 2022-12-02 | $3.40 | $3.40 | 38,600 | — | — |
| 2022-12-01 | $3.59 | $3.59 | 37,600 | — | — |
| 2022-11-30 | $3.54 | $3.54 | 49,400 | — | — |
| 2022-11-29 | $3.34 | $3.34 | 19,400 | — | — |
| 2022-11-28 | $3.32 | $3.32 | 64,800 | — | — |
| 2022-11-25 | $3.42 | $3.42 | 286,900 | — | — |
| 2022-11-23 | $3.41 | $3.41 | 56,700 | — | — |
| 2022-11-22 | $3.58 | $3.58 | 58,800 | — | — |
| 2022-11-21 | $3.40 | $3.40 | 131,300 | — | — |
| 2022-11-18 | $3.88 | $3.88 | 257,000 | — | — |
| 2022-11-17 | $3.62 | $3.62 | 195,200 | — | — |
| 2022-11-16 | $3.29 | $3.29 | 125,100 | — | — |
| 2022-11-15 | $3.45 | $3.45 | 212,700 | — | — |
| 2022-11-14 | $3.06 | $3.06 | 198,400 | — | — |
| 2022-11-11 | $3.34 | $3.34 | 207,200 | — | — |
| 2022-11-10 | $3.40 | $3.40 | 463,300 | — | — |
| 2022-11-09 | $3.26 | $3.26 | 1,848,400 | — | — |
| 2022-11-08 | $3.00 | $3.00 | 343,500 | — | — |
| 2022-11-07 | $2.69 | $2.69 | 180,500 | — | — |
| 2022-11-04 | $2.55 | $2.55 | 247,200 | — | — |
| 2022-11-03 | $2.75 | $2.75 | 97,700 | — | — |
| 2022-11-02 | $2.94 | $2.94 | 123,700 | — | — |
| 2022-11-01 | $2.76 | $2.76 | 109,500 | — | — |
| 2022-10-31 | $2.65 | $2.65 | 137,800 | — | — |
| 2022-10-28 | $2.76 | $2.76 | 86,700 | — | — |
| 2022-10-27 | $2.86 | $2.86 | 110,900 | — | — |
| 2022-10-26 | $2.93 | $2.93 | 240,900 | — | — |
| 2022-10-25 | $2.98 | $2.98 | 116,200 | — | — |
| 2022-10-24 | $2.98 | $2.98 | 247,600 | — | — |
| 2022-10-21 | $3.18 | $3.18 | 179,400 | — | — |
| 2022-10-20 | $3.27 | $3.27 | 214,100 | — | — |
| 2022-10-19 | $3.28 | $3.28 | 780,900 | — | — |
| 2022-10-18 | $3.80 | $3.80 | 856,100 | — | — |
| 2022-10-17 | $4.09 | $4.09 | 5,278,600 | — | — |
| 2022-10-14 | $13.43 | $13.43 | 1,193,800 | — | — |
| 2022-10-13 | $12.48 | $12.48 | 345,100 | — | — |
| 2022-10-12 | $13.19 | $13.19 | 547,800 | — | — |
| 2022-10-11 | $12.46 | $12.46 | 891,200 | — | — |
| 2022-10-10 | $10.47 | $10.47 | 200,600 | — | — |
| 2022-10-07 | $9.74 | $9.74 | 151,200 | — | — |
| 2022-10-06 | $10.38 | $10.38 | 184,900 | — | — |
| 2022-10-05 | $10.15 | $10.15 | 127,300 | — | — |
| 2022-10-04 | $9.76 | $9.76 | 332,400 | — | — |
| 2022-10-03 | $9.79 | $9.79 | 173,400 | — | — |
| 2022-09-30 | $9.23 | $9.23 | 625,900 | — | — |
| 2022-09-29 | $9.52 | $9.52 | 134,500 | — | — |
| 2022-09-28 | $9.45 | $9.45 | 185,100 | — | — |
| 2022-09-27 | $9.40 | $9.40 | 310,900 | — | — |
| 2022-09-26 | $9.10 | $9.10 | 234,000 | — | — |
| 2022-09-23 | $9.33 | $9.33 | 534,700 | — | — |
| 2022-09-22 | $9.18 | $9.18 | 328,800 | — | — |
| 2022-09-21 | $8.50 | $8.50 | 181,000 | — | — |
| 2022-09-20 | $8.55 | $8.55 | 291,700 | — | — |
| 2022-09-19 | $8.65 | $8.65 | 456,500 | — | — |
| 2022-09-16 | $9.14 | $9.14 | 448,700 | — | — |
| 2022-09-15 | $9.06 | $9.06 | 727,900 | — | — |
| 2022-09-14 | $9.98 | $9.98 | 1,090,400 | — | — |
| 2022-09-13 | $10.58 | $10.58 | 812,400 | — | — |
| 2022-09-12 | $9.82 | $9.82 | 471,000 | — | — |
| 2022-09-09 | $10.33 | $10.33 | 1,450,300 | — | — |
| 2022-09-08 | $10.55 | $10.55 | 2,307,600 | — | — |
| 2022-09-07 | $9.35 | $9.35 | 1,042,000 | — | — |
| 2022-09-06 | $8.87 | $8.87 | 1,652,400 | — | — |
| 2022-09-02 | $9.22 | $9.22 | 5,579,600 | — | — |
| 2022-09-01 | $9.68 | $9.68 | 6,398,300 | — | — |
| 2022-08-31 | $11.28 | $11.28 | 22,021,500 | — | — |
| 2022-08-30 | $13.17 | $13.17 | 31,313,500 | — | — |
| 2022-08-29 | $11.66 | $11.66 | 64,518,500 | — | — |
| 2022-08-26 | $10.33 | $10.33 | 66,256,000 | — | — |
| 2022-08-25 | $6.53 | $6.53 | 7,975,800 | — | — |
| 2022-08-24 | $7.51 | $7.51 | 82,314,900 | — | — |
| 2022-08-23 | $4.51 | $4.51 | 4,661,500 | — | — |
| 2022-08-22 | $4.59 | $4.59 | 17,688,400 | — | — |
| 2022-08-19 | $3.11 | $3.11 | 104,100 | — | — |
| 2022-08-18 | $3.40 | $3.40 | 465,000 | — | — |
| 2022-08-17 | $3.29 | $3.29 | 320,300 | — | — |
| 2022-08-16 | $3.13 | $3.13 | 127,300 | — | — |
| 2022-08-15 | $3.10 | $3.10 | 286,900 | — | — |
| 2022-08-12 | $3.29 | $3.29 | 296,100 | — | — |
| 2022-08-11 | $3.39 | $3.39 | 193,200 | — | — |
| 2022-08-10 | $3.42 | $3.42 | 338,100 | — | — |
| 2022-08-09 | $3.60 | $3.60 | 510,300 | — | — |
| 2022-08-08 | $4.73 | $4.73 | 586,700 | — | — |
| 2022-08-05 | $4.95 | $4.95 | 2,048,900 | — | — |
| 2022-08-04 | $4.70 | $4.70 | 37,673,200 | — | — |
| 2022-08-03 | $2.68 | $2.68 | 52,600 | — | — |
| 2022-08-02 | $2.68 | $2.68 | 35,800 | — | — |
| 2022-08-01 | $2.58 | $2.58 | 11,300 | — | — |
| 2022-07-29 | $2.68 | $2.68 | 5,200 | — | — |
| 2022-07-28 | $2.66 | $2.66 | 11,400 | — | — |
| 2022-07-27 | $2.53 | $2.53 | 12,100 | — | — |
| 2022-07-26 | $2.63 | $2.63 | 23,700 | — | — |
| 2022-07-25 | $2.53 | $2.53 | 33,300 | — | — |
| 2022-07-22 | $2.83 | $2.83 | 15,100 | — | — |
| 2022-07-21 | $3.00 | $3.00 | 15,100 | — | — |
| 2022-07-20 | $2.97 | $2.97 | 31,400 | — | — |
| 2022-07-19 | $2.86 | $2.86 | 15,100 | — | — |
| 2022-07-18 | $2.79 | $2.79 | 46,900 | — | — |
| 2022-07-15 | $3.05 | $3.05 | 26,500 | — | — |
| 2022-07-14 | $3.11 | $3.11 | 4,300 | — | — |
| 2022-07-13 | $3.26 | $3.26 | 14,600 | — | — |
| 2022-07-12 | $3.18 | $3.18 | 20,600 | — | — |
| 2022-07-11 | $3.00 | $3.00 | 59,000 | — | — |
| 2022-07-08 | $3.39 | $3.39 | 43,000 | — | — |
| 2022-07-07 | $3.45 | $3.45 | 41,200 | — | — |
| 2022-07-06 | $3.21 | $3.21 | 28,500 | — | — |
| 2022-07-05 | $3.25 | $3.25 | 43,900 | — | — |
| 2022-07-01 | $3.59 | $3.59 | 31,400 | — | — |
| 2022-06-30 | $3.31 | $3.31 | 35,300 | — | — |
| 2022-06-29 | $3.42 | $3.42 | 26,400 | — | — |
| 2022-06-28 | $3.44 | $3.44 | 70,000 | — | — |
| 2022-06-27 | $3.27 | $3.27 | 25,000 | — | — |
| 2022-06-24 | $3.17 | $3.17 | 139,200 | — | — |
| 2022-06-23 | $2.90 | $2.90 | 26,200 | — | — |
| 2022-06-22 | $2.70 | $2.70 | 32,900 | — | — |
| 2022-06-21 | $2.85 | $2.85 | 80,500 | — | — |
| 2022-06-17 | $3.16 | $3.16 | 16,350 | — | — |
| 2022-06-16 | $3.14 | $3.14 | 34,350 | — | — |
| 2022-06-15 | $3.30 | $3.30 | 5,138 | — | — |
| 2022-06-14 | $3.29 | $3.29 | 17,375 | — | — |
| 2022-06-13 | $3.52 | $3.52 | 51,413 | — | — |
| 2022-06-10 | $3.32 | $3.32 | 36,113 | — | — |
| 2022-06-09 | $3.12 | $3.12 | 46,188 | — | — |
| 2022-06-08 | $3.26 | $3.26 | 34,238 | — | — |
| 2022-06-07 | $3.12 | $3.12 | 34,000 | — | — |
| 2022-06-06 | $3.02 | $3.02 | 17,563 | — | — |
| 2022-06-03 | $3.26 | $3.26 | 306,463 | — | — |
| 2022-06-02 | $3.38 | $3.38 | 9,788 | — | — |
| 2022-06-01 | $3.36 | $3.36 | 5,075 | — | — |
| 2022-05-31 | $3.20 | $3.20 | 10,650 | — | — |
| 2022-05-27 | $3.44 | $3.44 | 9,250 | — | — |
| 2022-05-26 | $3.12 | $3.12 | 42,075 | — | — |
| 2022-05-25 | $2.88 | $2.88 | 9,113 | — | — |
| 2022-05-24 | $2.81 | $2.81 | 7,313 | — | — |
| 2022-05-23 | $2.88 | $2.88 | 15,350 | — | — |
| 2022-05-20 | $2.98 | $2.98 | 6,538 | — | — |
| 2022-05-19 | $3.13 | $3.13 | 13,413 | — | — |
| 2022-05-18 | $3.12 | $3.12 | 18,013 | — | — |
| 2022-05-17 | $3.10 | $3.10 | 7,725 | — | — |
| 2022-05-16 | $3.12 | $3.12 | 6,625 | — | — |
| 2022-05-13 | $3.08 | $3.08 | 24,450 | — | — |
| 2022-05-12 | $3.04 | $3.04 | 8,825 | — | — |
| 2022-05-11 | $3.22 | $3.22 | 12,988 | — | — |
| 2022-05-10 | $3.26 | $3.26 | 14,313 | — | — |
| 2022-05-09 | $3.36 | $3.36 | 25,800 | — | — |
| 2022-05-06 | $3.76 | $3.76 | 9,663 | — | — |
| 2022-05-05 | $4.05 | $4.05 | 11,163 | — | — |
| 2022-05-04 | $4.00 | $4.00 | 9,125 | — | — |
| 2022-05-03 | $4.01 | $4.01 | 8,575 | — | — |
| 2022-05-02 | $4.00 | $4.00 | 16,388 | — | — |
| 2022-04-29 | $4.08 | $4.08 | 10,575 | — | — |
| 2022-04-28 | $4.36 | $4.36 | 19,150 | — | — |
| 2022-04-27 | $4.54 | $4.54 | 7,575 | — | — |
| 2022-04-26 | $4.84 | $4.84 | 8,725 | — | — |
| 2022-04-25 | $5.14 | $5.14 | 4,700 | — | — |
| 2022-04-22 | $5.29 | $5.29 | 8,525 | — | — |
| 2022-04-21 | $5.48 | $5.48 | 14,038 | — | — |
| 2022-04-20 | $5.60 | $5.60 | 4,075 | — | — |
| 2022-04-19 | $5.60 | $5.60 | 3,438 | — | — |
| 2022-04-18 | $5.62 | $5.62 | 15,275 | — | — |
| 2022-04-14 | $6.23 | $6.23 | 7,413 | — | — |
| 2022-04-13 | $6.05 | $6.05 | 9,163 | — | — |
| 2022-04-12 | $5.66 | $5.66 | 7,900 | — | — |
| 2022-04-11 | $5.92 | $5.92 | 13,863 | — | — |
| 2022-04-08 | $6.51 | $6.51 | 5,775 | — | — |
| 2022-04-07 | $6.66 | $6.66 | 23,975 | — | — |
| 2022-04-06 | $6.92 | $6.92 | 9,663 | — | — |
| 2022-04-05 | $7.32 | $7.32 | 8,438 | — | — |
| 2022-04-04 | $7.68 | $7.68 | 37,538 | — | — |
| 2022-04-01 | $6.96 | $6.96 | 14,388 | — | — |
| 2022-03-31 | $6.64 | $6.64 | 3,013 | — | — |
| 2022-03-30 | $6.76 | $6.76 | 15,038 | — | — |
| 2022-03-29 | $6.44 | $6.44 | 9,563 | — | — |
| 2022-03-28 | $6.23 | $6.23 | 3,675 | — | — |
| 2022-03-25 | $6.48 | $6.48 | 17,963 | — | — |
| 2022-03-24 | $6.42 | $6.42 | 5,288 | — | — |
| 2022-03-23 | $6.32 | $6.32 | 4,250 | — | — |
| 2022-03-22 | $6.36 | $6.36 | 17,175 | — | — |
| 2022-03-21 | $6.24 | $6.24 | 6,963 | — | — |
| 2022-03-18 | $6.32 | $6.32 | 20,763 | — | — |
| 2022-03-17 | $5.76 | $5.76 | 9,900 | — | — |
| 2022-03-16 | $5.40 | $5.40 | 15,438 | — | — |
| 2022-03-15 | $5.36 | $5.36 | 4,475 | — | — |
| 2022-03-14 | $5.26 | $5.26 | 25,363 | — | — |
| 2022-03-11 | $5.52 | $5.52 | 7,800 | — | — |
| 2022-03-10 | $5.52 | $5.52 | 6,313 | — | — |
| 2022-03-09 | $5.38 | $5.38 | 13,025 | — | — |
| 2022-03-08 | $5.42 | $5.42 | 3,225 | — | — |
| 2022-03-07 | $5.07 | $5.07 | 13,738 | — | — |
| 2022-03-04 | $5.36 | $5.36 | 6,688 | — | — |
| 2022-03-03 | $5.44 | $5.44 | 3,763 | — | — |
| 2022-03-02 | $5.68 | $5.68 | 5,413 | — | — |
| 2022-03-01 | $5.53 | $5.53 | 9,738 | — | — |
| 2022-02-28 | $5.65 | $5.65 | 8,200 | — | — |
| 2022-02-25 | $5.46 | $5.46 | 5,238 | — | — |
| 2022-02-24 | $5.48 | $5.48 | 16,513 | — | — |
| 2022-02-23 | $5.62 | $5.62 | 5,425 | — | — |
| 2022-02-22 | $5.60 | $5.60 | 7,750 | — | — |
| 2022-02-18 | $5.92 | $5.92 | 10,475 | — | — |
| 2022-02-17 | $6.14 | $6.14 | 7,488 | — | — |
| 2022-02-16 | $6.33 | $6.33 | 13,650 | — | — |
| 2022-02-15 | $6.32 | $6.32 | 23,775 | — | — |
| 2022-02-14 | $5.60 | $5.60 | 89,500 | — | — |
| 2022-02-11 | $5.82 | $5.82 | 17,000 | — | — |
| 2022-02-10 | $6.08 | $6.08 | 8,450 | — | — |
| 2022-02-09 | $6.26 | $6.26 | 25,125 | — | — |
| 2022-02-08 | $6.12 | $6.12 | 11,088 | — | — |
| 2022-02-07 | $6.30 | $6.30 | 7,300 | — | — |
| 2022-02-04 | $6.00 | $6.00 | 7,475 | — | — |
| 2022-02-03 | $6.08 | $6.08 | 3,975 | — | — |
| 2022-02-02 | $6.32 | $6.32 | 16,050 | — | — |
| 2022-02-01 | $6.40 | $6.40 | 11,875 | — | — |
| 2022-01-31 | $6.60 | $6.60 | 24,438 | — | — |
| 2022-01-28 | $5.76 | $5.76 | 30,688 | — | — |
| 2022-01-27 | $5.92 | $5.92 | 9,213 | — | — |
| 2022-01-26 | $5.85 | $5.85 | 15,613 | — | — |
| 2022-01-25 | $5.84 | $5.84 | 28,388 | — | — |
| 2022-01-24 | $6.08 | $6.08 | 32,150 | — | — |
| 2022-01-21 | $6.75 | $6.75 | 27,925 | — | — |
| 2022-01-20 | $6.74 | $6.74 | 13,875 | — | — |
| 2022-01-19 | $6.54 | $6.54 | 11,400 | — | — |
| 2022-01-18 | $6.62 | $6.62 | 11,738 | — | — |
| 2022-01-14 | $6.68 | $6.68 | 11,325 | — | — |
| 2022-01-13 | $7.01 | $7.01 | 15,850 | — | — |
| 2022-01-12 | $7.00 | $7.00 | 15,263 | — | — |
| 2022-01-11 | $6.72 | $6.72 | 8,450 | — | — |
| 2022-01-10 | $6.68 | $6.68 | 13,713 | — | — |
| 2022-01-07 | $6.78 | $6.78 | 18,988 | — | — |
| 2022-01-06 | $7.04 | $7.04 | 36,100 | — | — |
| 2022-01-05 | $6.87 | $6.87 | 14,788 | — | — |
| 2022-01-04 | $7.11 | $7.11 | 18,075 | — | — |
| 2022-01-03 | $7.36 | $7.36 | 27,188 | — | — |