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
- 2021-10-20 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 | $3.51 | $3.51 | 874,200 | — | — |
| 2022-12-29 | $3.45 | $3.45 | 1,575,800 | — | — |
| 2022-12-28 | $3.25 | $3.25 | 1,491,500 | — | — |
| 2022-12-27 | $3.22 | $3.22 | 1,256,400 | — | — |
| 2022-12-23 | $3.48 | $3.48 | 781,200 | — | — |
| 2022-12-22 | $3.56 | $3.56 | 907,800 | — | — |
| 2022-12-21 | $3.65 | $3.65 | 790,700 | — | — |
| 2022-12-20 | $3.44 | $3.44 | 1,633,900 | — | — |
| 2022-12-19 | $3.45 | $3.45 | 2,046,700 | — | — |
| 2022-12-16 | $3.72 | $3.72 | 2,895,400 | — | — |
| 2022-12-15 | $3.89 | $3.89 | 1,763,200 | — | — |
| 2022-12-14 | $4.01 | $4.01 | 1,729,000 | — | — |
| 2022-12-13 | $4.12 | $4.12 | 1,185,400 | — | — |
| 2022-12-12 | $4.13 | $4.13 | 1,147,500 | — | — |
| 2022-12-09 | $4.36 | $4.36 | 742,100 | — | — |
| 2022-12-08 | $4.32 | $4.32 | 744,900 | — | — |
| 2022-12-07 | $4.21 | $4.21 | 630,000 | — | — |
| 2022-12-06 | $4.29 | $4.29 | 742,400 | — | — |
| 2022-12-05 | $4.47 | $4.47 | 940,100 | — | — |
| 2022-12-02 | $4.49 | $4.49 | 1,003,700 | — | — |
| 2022-12-01 | $4.64 | $4.64 | 674,500 | — | — |
| 2022-11-30 | $4.76 | $4.76 | 1,608,700 | — | — |
| 2022-11-29 | $4.22 | $4.22 | 609,900 | — | — |
| 2022-11-28 | $4.15 | $4.15 | 587,200 | — | — |
| 2022-11-25 | $4.46 | $4.46 | 423,300 | — | — |
| 2022-11-23 | $4.65 | $4.65 | 559,800 | — | — |
| 2022-11-22 | $4.51 | $4.51 | 595,100 | — | — |
| 2022-11-21 | $4.49 | $4.49 | 1,325,700 | — | — |
| 2022-11-18 | $4.61 | $4.61 | 1,582,200 | — | — |
| 2022-11-17 | $4.74 | $4.74 | 796,700 | — | — |
| 2022-11-16 | $5.00 | $5.00 | 1,252,800 | — | — |
| 2022-11-15 | $5.46 | $5.46 | 1,487,800 | — | — |
| 2022-11-14 | $5.32 | $5.32 | 2,780,200 | — | — |
| 2022-11-11 | $4.89 | $4.89 | 1,881,200 | — | — |
| 2022-11-10 | $4.40 | $4.40 | 2,088,800 | — | — |
| 2022-11-09 | $4.00 | $4.00 | 1,498,500 | — | — |
| 2022-11-08 | $4.39 | $4.39 | 1,647,000 | — | — |
| 2022-11-07 | $4.14 | $4.14 | 1,395,200 | — | — |
| 2022-11-04 | $4.22 | $4.22 | 885,000 | — | — |
| 2022-11-03 | $4.12 | $4.12 | 981,900 | — | — |
| 2022-11-02 | $4.08 | $4.08 | 909,000 | — | — |
| 2022-11-01 | $4.15 | $4.15 | 855,700 | — | — |
| 2022-10-31 | $4.21 | $4.21 | 1,395,700 | — | — |
| 2022-10-28 | $4.24 | $4.24 | 779,300 | — | — |
| 2022-10-27 | $4.09 | $4.09 | 1,583,300 | — | — |
| 2022-10-26 | $4.55 | $4.55 | 1,011,400 | — | — |
| 2022-10-25 | $4.50 | $4.50 | 1,128,600 | — | — |
| 2022-10-24 | $4.18 | $4.18 | 790,100 | — | — |
| 2022-10-21 | $4.22 | $4.22 | 1,026,800 | — | — |
| 2022-10-20 | $4.19 | $4.19 | 988,900 | — | — |
| 2022-10-19 | $3.94 | $3.94 | 1,029,900 | — | — |
| 2022-10-18 | $4.12 | $4.12 | 987,000 | — | — |
| 2022-10-17 | $4.15 | $4.15 | 793,700 | — | — |
| 2022-10-14 | $4.08 | $4.08 | 845,800 | — | — |
| 2022-10-13 | $4.29 | $4.29 | 1,183,800 | — | — |
| 2022-10-12 | $4.02 | $4.02 | 1,774,700 | — | — |
| 2022-10-11 | $4.25 | $4.25 | 1,112,100 | — | — |
| 2022-10-10 | $4.28 | $4.28 | 1,247,500 | — | — |
| 2022-10-07 | $4.84 | $4.84 | 1,709,000 | — | — |
| 2022-10-06 | $5.34 | $5.34 | 1,410,100 | — | — |
| 2022-10-05 | $5.62 | $5.62 | 849,000 | — | — |
| 2022-10-04 | $5.46 | $5.46 | 1,646,300 | — | — |
| 2022-10-03 | $5.09 | $5.09 | 1,057,400 | — | — |
| 2022-09-30 | $4.85 | $4.85 | 1,095,900 | — | — |
| 2022-09-29 | $5.28 | $5.28 | 1,924,700 | — | — |
| 2022-09-28 | $5.28 | $5.28 | 848,700 | — | — |
| 2022-09-27 | $5.11 | $5.11 | 1,646,600 | — | — |
| 2022-09-26 | $4.75 | $4.75 | 925,300 | — | — |
| 2022-09-23 | $4.77 | $4.77 | 879,700 | — | — |
| 2022-09-22 | $4.89 | $4.89 | 1,340,700 | — | — |
| 2022-09-21 | $5.37 | $5.37 | 798,100 | — | — |
| 2022-09-20 | $5.44 | $5.44 | 656,900 | — | — |
| 2022-09-19 | $5.43 | $5.43 | 757,200 | — | — |
| 2022-09-16 | $5.77 | $5.77 | 2,102,400 | — | — |
| 2022-09-15 | $5.92 | $5.92 | 1,855,800 | — | — |
| 2022-09-14 | $5.72 | $5.72 | 913,200 | — | — |
| 2022-09-13 | $5.50 | $5.50 | 1,273,900 | — | — |
| 2022-09-12 | $5.73 | $5.73 | 1,077,800 | — | — |
| 2022-09-09 | $5.76 | $5.76 | 835,700 | — | — |
| 2022-09-08 | $5.62 | $5.62 | 1,004,000 | — | — |
| 2022-09-07 | $5.50 | $5.50 | 1,186,200 | — | — |
| 2022-09-06 | $5.24 | $5.24 | 1,454,700 | — | — |
| 2022-09-02 | $5.25 | $5.25 | 1,131,300 | — | — |
| 2022-09-01 | $5.14 | $5.14 | 2,902,900 | — | — |
| 2022-08-31 | $5.91 | $5.91 | 1,463,700 | — | — |
| 2022-08-30 | $5.89 | $5.89 | 811,000 | — | — |
| 2022-08-29 | $5.92 | $5.92 | 1,014,300 | — | — |
| 2022-08-26 | $6.23 | $6.23 | 1,607,300 | — | — |
| 2022-08-25 | $6.65 | $6.65 | 2,238,100 | — | — |
| 2022-08-24 | $5.67 | $5.67 | 1,100,200 | — | — |
| 2022-08-23 | $5.49 | $5.49 | 1,226,600 | — | — |
| 2022-08-22 | $5.55 | $5.55 | 2,244,800 | — | — |
| 2022-08-19 | $6.28 | $6.28 | 2,218,400 | — | — |
| 2022-08-18 | $7.07 | $7.07 | 2,214,900 | — | — |
| 2022-08-17 | $6.92 | $6.92 | 2,380,800 | — | — |
| 2022-08-16 | $7.76 | $7.76 | 4,844,500 | — | — |
| 2022-08-15 | $6.16 | $6.16 | 3,399,300 | — | — |
| 2022-08-12 | $5.88 | $5.88 | 1,179,400 | — | — |
| 2022-08-11 | $5.36 | $5.36 | 1,221,300 | — | — |
| 2022-08-10 | $5.35 | $5.35 | 1,093,000 | — | — |
| 2022-08-09 | $4.52 | $4.52 | 785,900 | — | — |
| 2022-08-08 | $4.94 | $4.94 | 646,100 | — | — |
| 2022-08-05 | $5.16 | $5.16 | 766,800 | — | — |
| 2022-08-04 | $5.34 | $5.34 | 749,000 | — | — |
| 2022-08-03 | $5.29 | $5.29 | 602,600 | — | — |
| 2022-08-02 | $5.12 | $5.12 | 421,300 | — | — |
| 2022-08-01 | $4.95 | $4.95 | 876,300 | — | — |
| 2022-07-29 | $5.22 | $5.22 | 655,400 | — | — |
| 2022-07-28 | $5.09 | $5.09 | 848,600 | — | — |
| 2022-07-27 | $5.13 | $5.13 | 1,122,600 | — | — |
| 2022-07-26 | $4.69 | $4.69 | 616,600 | — | — |
| 2022-07-25 | $4.81 | $4.81 | 622,500 | — | — |
| 2022-07-22 | $4.75 | $4.75 | 714,100 | — | — |
| 2022-07-21 | $5.05 | $5.05 | 1,059,900 | — | — |
| 2022-07-20 | $5.05 | $5.05 | 1,352,500 | — | — |
| 2022-07-19 | $4.36 | $4.36 | 1,127,200 | — | — |
| 2022-07-18 | $4.24 | $4.24 | 859,200 | — | — |
| 2022-07-15 | $4.03 | $4.03 | 739,500 | — | — |
| 2022-07-14 | $3.79 | $3.79 | 733,400 | — | — |
| 2022-07-13 | $3.69 | $3.69 | 655,900 | — | — |
| 2022-07-12 | $3.75 | $3.75 | 919,600 | — | — |
| 2022-07-11 | $3.73 | $3.73 | 1,135,100 | — | — |
| 2022-07-08 | $4.12 | $4.12 | 1,092,500 | — | — |
| 2022-07-07 | $4.03 | $4.03 | 1,296,100 | — | — |
| 2022-07-06 | $3.60 | $3.60 | 1,459,200 | — | — |
| 2022-07-05 | $3.72 | $3.72 | 861,300 | — | — |
| 2022-07-01 | $3.70 | $3.70 | 1,179,500 | — | — |
| 2022-06-30 | $3.86 | $3.86 | 1,279,700 | — | — |
| 2022-06-29 | $4.13 | $4.13 | 2,581,200 | — | — |
| 2022-06-28 | $4.31 | $4.31 | 1,237,700 | — | — |
| 2022-06-27 | $4.65 | $4.65 | 972,900 | — | — |
| 2022-06-24 | $4.73 | $4.73 | 1,621,200 | — | — |
| 2022-06-23 | $4.90 | $4.90 | 1,070,700 | — | — |
| 2022-06-22 | $4.77 | $4.77 | 1,350,300 | — | — |
| 2022-06-21 | $5.17 | $5.17 | 1,150,400 | — | — |
| 2022-06-17 | $5.37 | $5.37 | 2,768,600 | — | — |
| 2022-06-16 | $4.92 | $4.92 | 1,031,400 | — | — |
| 2022-06-15 | $5.46 | $5.46 | 1,417,600 | — | — |
| 2022-06-14 | $5.16 | $5.16 | 1,355,500 | — | — |
| 2022-06-13 | $5.31 | $5.31 | 2,107,900 | — | — |
| 2022-06-10 | $5.95 | $5.95 | 995,900 | — | — |
| 2022-06-09 | $6.41 | $6.41 | 602,400 | — | — |
| 2022-06-08 | $6.64 | $6.64 | 766,700 | — | — |
| 2022-06-07 | $6.72 | $6.72 | 1,538,200 | — | — |
| 2022-06-06 | $7.02 | $7.02 | 1,976,000 | — | — |
| 2022-06-03 | $8.12 | $8.12 | 773,400 | — | — |
| 2022-06-02 | $8.25 | $8.25 | 997,900 | — | — |
| 2022-06-01 | $7.73 | $7.73 | 685,900 | — | — |
| 2022-05-31 | $7.96 | $7.96 | 1,685,100 | — | — |
| 2022-05-27 | $8.00 | $8.00 | 752,900 | — | — |
| 2022-05-26 | $7.49 | $7.49 | 547,900 | — | — |
| 2022-05-25 | $7.05 | $7.05 | 515,200 | — | — |
| 2022-05-24 | $6.72 | $6.72 | 725,500 | — | — |
| 2022-05-23 | $7.16 | $7.16 | 619,000 | — | — |
| 2022-05-20 | $7.11 | $7.11 | 792,400 | — | — |
| 2022-05-19 | $7.45 | $7.45 | 872,600 | — | — |
| 2022-05-18 | $6.96 | $6.96 | 732,000 | — | — |
| 2022-05-17 | $7.01 | $7.01 | 1,006,700 | — | — |
| 2022-05-16 | $6.49 | $6.49 | 1,145,500 | — | — |
| 2022-05-13 | $6.67 | $6.67 | 1,532,700 | — | — |
| 2022-05-12 | $5.81 | $5.81 | 1,288,800 | — | — |
| 2022-05-11 | $5.57 | $5.57 | 942,700 | — | — |
| 2022-05-10 | $5.95 | $5.95 | 1,184,500 | — | — |
| 2022-05-09 | $5.64 | $5.64 | 1,413,200 | — | — |
| 2022-05-06 | $6.94 | $6.94 | 704,500 | — | — |
| 2022-05-05 | $7.21 | $7.21 | 529,900 | — | — |
| 2022-05-04 | $7.79 | $7.79 | 631,100 | — | — |
| 2022-05-03 | $7.39 | $7.39 | 670,000 | — | — |
| 2022-05-02 | $7.21 | $7.21 | 681,600 | — | — |
| 2022-04-29 | $6.86 | $6.86 | 604,300 | — | — |
| 2022-04-28 | $7.20 | $7.20 | 890,500 | — | — |
| 2022-04-27 | $6.84 | $6.84 | 723,800 | — | — |
| 2022-04-26 | $7.01 | $7.01 | 875,000 | — | — |
| 2022-04-25 | $7.58 | $7.58 | 803,400 | — | — |
| 2022-04-22 | $7.35 | $7.35 | 707,000 | — | — |
| 2022-04-21 | $7.46 | $7.46 | 922,100 | — | — |
| 2022-04-20 | $7.88 | $7.88 | 883,000 | — | — |
| 2022-04-19 | $8.22 | $8.22 | 476,200 | — | — |
| 2022-04-18 | $8.03 | $8.03 | 1,062,400 | — | — |
| 2022-04-14 | $8.04 | $8.04 | 664,200 | — | — |
| 2022-04-13 | $8.36 | $8.36 | 1,212,000 | — | — |
| 2022-04-12 | $8.10 | $8.10 | 795,800 | — | — |
| 2022-04-11 | $8.35 | $8.35 | 626,800 | — | — |
| 2022-04-08 | $8.50 | $8.50 | 728,000 | — | — |
| 2022-04-07 | $8.73 | $8.73 | 1,154,700 | — | — |
| 2022-04-06 | $9.04 | $9.04 | 1,272,600 | — | — |
| 2022-04-05 | $9.65 | $9.65 | 1,183,700 | — | — |
| 2022-04-04 | $10.55 | $10.55 | 1,178,600 | — | — |
| 2022-04-01 | $9.72 | $9.72 | 1,098,200 | — | — |
| 2022-03-31 | $10.28 | $10.28 | 1,141,200 | — | — |
| 2022-03-30 | $9.83 | $9.83 | 3,760,600 | — | — |
| 2022-03-29 | $10.63 | $10.63 | 1,143,000 | — | — |
| 2022-03-28 | $10.28 | $10.28 | 1,108,500 | — | — |
| 2022-03-25 | $10.48 | $10.48 | 1,315,200 | — | — |
| 2022-03-24 | $10.63 | $10.63 | 2,555,900 | — | — |
| 2022-03-23 | $9.28 | $9.28 | 530,800 | — | — |
| 2022-03-22 | $9.72 | $9.72 | 784,000 | — | — |
| 2022-03-21 | $9.42 | $9.42 | 1,069,200 | — | — |
| 2022-03-18 | $9.66 | $9.66 | 6,893,800 | — | — |
| 2022-03-17 | $9.54 | $9.54 | 1,286,000 | — | — |
| 2022-03-16 | $9.01 | $9.01 | 2,044,200 | — | — |
| 2022-03-15 | $8.00 | $8.00 | 1,756,300 | — | — |
| 2022-03-14 | $7.63 | $7.63 | 2,463,700 | — | — |
| 2022-03-11 | $7.88 | $7.88 | 1,182,800 | — | — |
| 2022-03-10 | $8.23 | $8.23 | 939,400 | — | — |
| 2022-03-09 | $8.48 | $8.48 | 860,700 | — | — |
| 2022-03-08 | $8.25 | $8.25 | 1,634,800 | — | — |
| 2022-03-07 | $8.02 | $8.02 | 1,075,600 | — | — |
| 2022-03-04 | $8.30 | $8.30 | 1,245,500 | — | — |
| 2022-03-03 | $8.79 | $8.79 | 1,418,900 | — | — |
| 2022-03-02 | $9.55 | $9.55 | 682,300 | — | — |
| 2022-03-01 | $9.38 | $9.38 | 2,777,700 | — | — |
| 2022-02-28 | $9.74 | $9.74 | 968,400 | — | — |
| 2022-02-25 | $9.60 | $9.60 | 1,072,500 | — | — |
| 2022-02-24 | $9.26 | $9.26 | 2,261,100 | — | — |
| 2022-02-23 | $8.96 | $8.96 | 1,123,900 | — | — |
| 2022-02-22 | $9.10 | $9.10 | 1,434,800 | — | — |
| 2022-02-18 | $9.47 | $9.47 | 1,126,500 | — | — |
| 2022-02-17 | $9.46 | $9.46 | 1,917,600 | — | — |
| 2022-02-16 | $9.56 | $9.56 | 4,766,100 | — | — |
| 2022-02-15 | $11.72 | $11.72 | 1,043,100 | — | — |
| 2022-02-14 | $10.90 | $10.90 | 924,200 | — | — |
| 2022-02-11 | $10.82 | $10.82 | 1,247,800 | — | — |
| 2022-02-10 | $11.33 | $11.33 | 1,508,800 | — | — |
| 2022-02-09 | $11.61 | $11.61 | 1,448,200 | — | — |
| 2022-02-08 | $10.85 | $10.85 | 1,307,300 | — | — |
| 2022-02-07 | $10.07 | $10.07 | 1,115,800 | — | — |
| 2022-02-04 | $9.83 | $9.83 | 1,440,500 | — | — |
| 2022-02-03 | $8.96 | $8.96 | 868,200 | — | — |
| 2022-02-02 | $9.79 | $9.79 | 640,700 | — | — |
| 2022-02-01 | $10.29 | $10.29 | 663,600 | — | — |
| 2022-01-31 | $9.97 | $9.97 | 637,600 | — | — |
| 2022-01-28 | $9.07 | $9.07 | 1,151,500 | — | — |
| 2022-01-27 | $8.65 | $8.65 | 1,397,600 | — | — |
| 2022-01-26 | $9.70 | $9.70 | 1,203,700 | — | — |
| 2022-01-25 | $9.54 | $9.54 | 894,600 | — | — |
| 2022-01-24 | $9.94 | $9.94 | 2,120,000 | — | — |
| 2022-01-21 | $10.16 | $10.16 | 1,336,000 | — | — |
| 2022-01-20 | $10.79 | $10.79 | 1,828,700 | — | — |
| 2022-01-19 | $10.39 | $10.39 | 1,836,100 | — | — |
| 2022-01-18 | $11.07 | $11.07 | 1,396,900 | — | — |
| 2022-01-14 | $11.19 | $11.19 | 1,117,400 | — | — |
| 2022-01-13 | $11.63 | $11.63 | 1,299,700 | — | — |
| 2022-01-12 | $12.41 | $12.41 | 1,306,800 | — | — |
| 2022-01-11 | $12.60 | $12.60 | 1,188,100 | — | — |
| 2022-01-10 | $13.03 | $13.03 | 858,500 | — | — |
| 2022-01-07 | $13.13 | $13.13 | 1,107,700 | — | — |
| 2022-01-06 | $13.50 | $13.50 | 1,758,400 | — | — |
| 2022-01-05 | $14.45 | $14.45 | 1,253,400 | — | — |
| 2022-01-04 | $15.61 | $15.61 | 807,700 | — | — |
| 2022-01-03 | $16.26 | $16.26 | 919,800 | — | — |