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
- 2022-02-02 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 | $4.10 | $4.10 | 35,100 | — | — |
| 2022-12-29 | $3.99 | $3.99 | 38,200 | — | — |
| 2022-12-28 | $3.99 | $3.99 | 114,200 | — | — |
| 2022-12-27 | $4.27 | $4.27 | 30,000 | — | — |
| 2022-12-23 | $4.33 | $4.33 | 19,400 | — | — |
| 2022-12-22 | $4.27 | $4.27 | 24,100 | — | — |
| 2022-12-21 | $4.52 | $4.52 | 44,800 | — | — |
| 2022-12-20 | $4.80 | $4.80 | 36,200 | — | — |
| 2022-12-19 | $4.85 | $4.85 | 18,800 | — | — |
| 2022-12-16 | $5.04 | $5.04 | 18,700 | — | — |
| 2022-12-15 | $4.93 | $4.93 | 11,300 | — | — |
| 2022-12-14 | $5.24 | $5.24 | 9,300 | — | — |
| 2022-12-13 | $5.02 | $5.02 | 21,100 | — | — |
| 2022-12-12 | $5.00 | $5.00 | 63,800 | — | — |
| 2022-12-09 | $4.93 | $4.93 | 52,300 | — | — |
| 2022-12-08 | $5.25 | $5.25 | 72,700 | — | — |
| 2022-12-07 | $5.35 | $5.35 | 58,000 | — | — |
| 2022-12-06 | $5.35 | $5.35 | 32,800 | — | — |
| 2022-12-05 | $5.77 | $5.77 | 9,700 | — | — |
| 2022-12-02 | $6.28 | $6.28 | 12,600 | — | — |
| 2022-12-01 | $6.36 | $6.36 | 4,200 | — | — |
| 2022-11-30 | $6.19 | $6.19 | 24,600 | — | — |
| 2022-11-29 | $5.91 | $5.91 | 6,000 | — | — |
| 2022-11-28 | $6.17 | $6.17 | 53,100 | — | — |
| 2022-11-25 | $6.48 | $6.48 | 2,200 | — | — |
| 2022-11-23 | $6.52 | $6.52 | 15,200 | — | — |
| 2022-11-22 | $6.19 | $6.19 | 9,700 | — | — |
| 2022-11-21 | $6.18 | $6.18 | 14,200 | — | — |
| 2022-11-18 | $6.61 | $6.61 | 6,400 | — | — |
| 2022-11-17 | $6.60 | $6.60 | 30,800 | — | — |
| 2022-11-16 | $7.05 | $7.05 | 19,900 | — | — |
| 2022-11-15 | $7.11 | $7.11 | 14,800 | — | — |
| 2022-11-14 | $7.33 | $7.33 | 31,800 | — | — |
| 2022-11-11 | $6.99 | $6.99 | 19,400 | — | — |
| 2022-11-10 | $6.47 | $6.47 | 19,400 | — | — |
| 2022-11-09 | $6.55 | $6.55 | 208,400 | — | — |
| 2022-11-08 | $6.45 | $6.45 | 19,000 | — | — |
| 2022-11-07 | $6.70 | $6.70 | 13,100 | — | — |
| 2022-11-04 | $6.88 | $6.88 | 17,500 | — | — |
| 2022-11-03 | $6.79 | $6.79 | 15,500 | — | — |
| 2022-11-02 | $6.79 | $6.79 | 44,400 | — | — |
| 2022-11-01 | $7.10 | $7.10 | 15,500 | — | — |
| 2022-10-31 | $7.00 | $7.00 | 30,900 | — | — |
| 2022-10-28 | $6.71 | $6.71 | 113,300 | — | — |
| 2022-10-27 | $7.54 | $7.54 | 24,000 | — | — |
| 2022-10-26 | $7.60 | $7.60 | 29,700 | — | — |
| 2022-10-25 | $7.80 | $7.80 | 81,700 | — | — |
| 2022-10-24 | $7.57 | $7.57 | 207,800 | — | — |
| 2022-10-21 | $6.20 | $6.20 | 44,600 | — | — |
| 2022-10-20 | $5.74 | $5.74 | 129,200 | — | — |
| 2022-10-19 | $5.61 | $5.61 | 5,000 | — | — |
| 2022-10-18 | $5.61 | $5.61 | 80,300 | — | — |
| 2022-10-17 | $4.66 | $4.66 | 26,400 | — | — |
| 2022-10-14 | $4.54 | $4.54 | 10,400 | — | — |
| 2022-10-13 | $4.66 | $4.66 | 15,500 | — | — |
| 2022-10-12 | $4.65 | $4.65 | 31,100 | — | — |
| 2022-10-11 | $4.50 | $4.50 | 16,100 | — | — |
| 2022-10-10 | $4.70 | $4.70 | 12,200 | — | — |
| 2022-10-07 | $5.03 | $5.03 | 30,400 | — | — |
| 2022-10-06 | $4.91 | $4.91 | 10,400 | — | — |
| 2022-10-05 | $5.02 | $5.02 | 7,000 | — | — |
| 2022-10-04 | $5.20 | $5.20 | 14,900 | — | — |
| 2022-10-03 | $4.58 | $4.58 | 12,700 | — | — |
| 2022-09-30 | $4.70 | $4.70 | 34,400 | — | — |
| 2022-09-29 | $4.62 | $4.62 | 15,400 | — | — |
| 2022-09-28 | $4.75 | $4.75 | 34,100 | — | — |
| 2022-09-27 | $5.31 | $5.31 | 15,800 | — | — |
| 2022-09-26 | $4.78 | $4.78 | 10,300 | — | — |
| 2022-09-23 | $4.90 | $4.90 | 32,100 | — | — |
| 2022-09-22 | $5.30 | $5.30 | 30,500 | — | — |
| 2022-09-21 | $5.46 | $5.46 | 43,100 | — | — |
| 2022-09-20 | $5.63 | $5.63 | 52,100 | — | — |
| 2022-09-19 | $5.85 | $5.85 | 39,200 | — | — |
| 2022-09-16 | $5.75 | $5.75 | 39,500 | — | — |
| 2022-09-15 | $5.80 | $5.80 | 28,300 | — | — |
| 2022-09-14 | $6.26 | $6.26 | 16,800 | — | — |
| 2022-09-13 | $6.33 | $6.33 | 26,400 | — | — |
| 2022-09-12 | $6.78 | $6.78 | 45,200 | — | — |
| 2022-09-09 | $6.51 | $6.51 | 24,000 | — | — |
| 2022-09-08 | $6.26 | $6.26 | 44,000 | — | — |
| 2022-09-07 | $5.75 | $5.75 | 17,600 | — | — |
| 2022-09-06 | $5.67 | $5.67 | 25,600 | — | — |
| 2022-09-02 | $5.57 | $5.57 | 72,600 | — | — |
| 2022-09-01 | $6.39 | $6.39 | 25,600 | — | — |
| 2022-08-31 | $6.64 | $6.64 | 16,700 | — | — |
| 2022-08-30 | $6.49 | $6.49 | 26,300 | — | — |
| 2022-08-29 | $6.24 | $6.24 | 22,100 | — | — |
| 2022-08-26 | $6.51 | $6.51 | 25,300 | — | — |
| 2022-08-25 | $6.92 | $6.92 | 19,600 | — | — |
| 2022-08-24 | $6.82 | $6.82 | 32,700 | — | — |
| 2022-08-23 | $7.05 | $7.05 | 28,300 | — | — |
| 2022-08-22 | $6.81 | $6.81 | 29,200 | — | — |
| 2022-08-19 | $6.96 | $6.96 | 18,000 | — | — |
| 2022-08-18 | $7.36 | $7.36 | 16,900 | — | — |
| 2022-08-17 | $7.55 | $7.55 | 91,500 | — | — |
| 2022-08-16 | $8.34 | $8.34 | 33,400 | — | — |
| 2022-08-15 | $8.91 | $8.91 | 18,200 | — | — |
| 2022-08-12 | $9.48 | $9.48 | 45,000 | — | — |
| 2022-08-11 | $9.44 | $9.44 | 32,200 | — | — |
| 2022-08-10 | $8.74 | $8.74 | 23,300 | — | — |
| 2022-08-09 | $8.61 | $8.61 | 14,900 | — | — |
| 2022-08-08 | $9.07 | $9.07 | 61,300 | — | — |
| 2022-08-05 | $8.90 | $8.90 | 58,000 | — | — |
| 2022-08-04 | $7.51 | $7.51 | 25,500 | — | — |
| 2022-08-03 | $7.64 | $7.64 | 17,000 | — | — |
| 2022-08-02 | $7.11 | $7.11 | 18,300 | — | — |
| 2022-08-01 | $7.42 | $7.42 | 50,900 | — | — |
| 2022-07-29 | $8.23 | $8.23 | 77,600 | — | — |
| 2022-07-28 | $8.06 | $8.06 | 55,000 | — | — |
| 2022-07-27 | $6.97 | $6.97 | 3,400 | — | — |
| 2022-07-26 | $6.61 | $6.61 | 51,500 | — | — |
| 2022-07-25 | $6.91 | $6.91 | 55,600 | — | — |
| 2022-07-22 | $7.07 | $7.07 | 36,100 | — | — |
| 2022-07-21 | $6.95 | $6.95 | 136,900 | — | — |
| 2022-07-20 | $6.54 | $6.54 | 16,400 | — | — |
| 2022-07-19 | $6.23 | $6.23 | 17,700 | — | — |
| 2022-07-18 | $5.98 | $5.98 | 13,100 | — | — |
| 2022-07-15 | $5.78 | $5.78 | 9,700 | — | — |
| 2022-07-14 | $5.70 | $5.70 | 5,400 | — | — |
| 2022-07-13 | $5.87 | $5.87 | 40,000 | — | — |
| 2022-07-12 | $5.63 | $5.63 | 49,400 | — | — |
| 2022-07-11 | $6.14 | $6.14 | 37,700 | — | — |
| 2022-07-08 | $6.99 | $6.99 | 21,100 | — | — |
| 2022-07-07 | $6.90 | $6.90 | 24,500 | — | — |
| 2022-07-06 | $6.40 | $6.40 | 38,000 | — | — |
| 2022-07-05 | $6.40 | $6.40 | 44,000 | — | — |
| 2022-07-01 | $6.49 | $6.49 | 74,400 | — | — |
| 2022-06-30 | $6.60 | $6.60 | 18,700 | — | — |
| 2022-06-29 | $6.47 | $6.47 | 42,500 | — | — |
| 2022-06-28 | $6.90 | $6.90 | 116,700 | — | — |
| 2022-06-27 | $7.09 | $7.09 | 29,500 | — | — |
| 2022-06-24 | $7.28 | $7.28 | 69,000 | — | — |
| 2022-06-23 | $6.05 | $6.05 | 19,600 | — | — |
| 2022-06-22 | $6.61 | $6.61 | 18,800 | — | — |
| 2022-06-21 | $7.03 | $7.03 | 28,300 | — | — |
| 2022-06-17 | $6.94 | $6.94 | 10,200 | — | — |
| 2022-06-16 | $6.83 | $6.83 | 38,700 | — | — |
| 2022-06-15 | $7.27 | $7.27 | 27,900 | — | — |
| 2022-06-14 | $7.78 | $7.78 | 16,300 | — | — |
| 2022-06-13 | $7.80 | $7.80 | 36,800 | — | — |
| 2022-06-10 | $8.48 | $8.48 | 26,100 | — | — |
| 2022-06-09 | $9.02 | $9.02 | 21,200 | — | — |
| 2022-06-08 | $9.87 | $9.87 | 16,700 | — | — |
| 2022-06-07 | $10.10 | $10.10 | 24,600 | — | — |
| 2022-06-06 | $10.38 | $10.38 | 11,300 | — | — |
| 2022-06-03 | $10.38 | $10.38 | 12,500 | — | — |
| 2022-06-02 | $10.76 | $10.76 | 9,400 | — | — |
| 2022-06-01 | $10.35 | $10.35 | 29,300 | — | — |
| 2022-05-31 | $11.79 | $11.79 | 15,800 | — | — |
| 2022-05-27 | $10.98 | $10.98 | 17,300 | — | — |
| 2022-05-26 | $10.99 | $10.99 | 18,000 | — | — |
| 2022-05-25 | $10.87 | $10.87 | 13,100 | — | — |
| 2022-05-24 | $11.07 | $11.07 | 5,500 | — | — |
| 2022-05-23 | $11.24 | $11.24 | 16,600 | — | — |
| 2022-05-20 | $11.02 | $11.02 | 30,200 | — | — |
| 2022-05-19 | $10.57 | $10.57 | 17,900 | — | — |
| 2022-05-18 | $10.62 | $10.62 | 12,800 | — | — |
| 2022-05-17 | $11.30 | $11.30 | 14,700 | — | — |
| 2022-05-16 | $10.43 | $10.43 | 24,100 | — | — |
| 2022-05-13 | $10.38 | $10.38 | 34,800 | — | — |
| 2022-05-12 | $9.89 | $9.89 | 47,900 | — | — |
| 2022-05-11 | $10.56 | $10.56 | 28,000 | — | — |
| 2022-05-10 | $10.72 | $10.72 | 19,700 | — | — |
| 2022-05-09 | $10.61 | $10.61 | 66,600 | — | — |
| 2022-05-06 | $12.80 | $12.80 | 16,100 | — | — |
| 2022-05-05 | $13.48 | $13.48 | 26,400 | — | — |
| 2022-05-04 | $13.61 | $13.61 | 35,000 | — | — |
| 2022-05-03 | $14.33 | $14.33 | 3,100 | — | — |
| 2022-05-02 | $14.05 | $14.05 | 11,400 | — | — |
| 2022-04-29 | $14.82 | $14.82 | 9,000 | — | — |
| 2022-04-28 | $14.82 | $14.82 | 11,900 | — | — |
| 2022-04-27 | $15.13 | $15.13 | 19,200 | — | — |
| 2022-04-26 | $14.44 | $14.44 | 33,000 | — | — |
| 2022-04-25 | $15.57 | $15.57 | 24,500 | — | — |
| 2022-04-22 | $15.75 | $15.75 | 22,500 | — | — |
| 2022-04-21 | $17.00 | $17.00 | 26,600 | — | — |
| 2022-04-20 | $17.73 | $17.73 | 20,100 | — | — |
| 2022-04-19 | $18.45 | $18.45 | 17,800 | — | — |
| 2022-04-18 | $18.20 | $18.20 | 10,400 | — | — |
| 2022-04-14 | $18.61 | $18.61 | 25,900 | — | — |
| 2022-04-13 | $18.66 | $18.66 | 9,500 | — | — |
| 2022-04-12 | $17.80 | $17.80 | 18,300 | — | — |
| 2022-04-11 | $18.22 | $18.22 | 11,600 | — | — |
| 2022-04-08 | $18.76 | $18.76 | 20,700 | — | — |
| 2022-04-07 | $19.29 | $19.29 | 28,400 | — | — |
| 2022-04-06 | $20.17 | $20.17 | 34,700 | — | — |
| 2022-04-05 | $22.04 | $22.04 | 38,800 | — | — |
| 2022-04-04 | $21.90 | $21.90 | 59,200 | — | — |
| 2022-04-01 | $19.83 | $19.83 | 41,500 | — | — |
| 2022-03-31 | $19.10 | $19.10 | 33,000 | — | — |
| 2022-03-30 | $17.25 | $17.25 | 13,400 | — | — |
| 2022-03-29 | $16.18 | $16.18 | 25,400 | — | — |
| 2022-03-28 | $16.50 | $16.50 | 13,700 | — | — |
| 2022-03-25 | $16.77 | $16.77 | 9,700 | — | — |
| 2022-03-24 | $17.50 | $17.50 | 5,800 | — | — |
| 2022-03-23 | $17.29 | $17.29 | 16,600 | — | — |
| 2022-03-22 | $17.39 | $17.39 | 13,200 | — | — |
| 2022-03-21 | $17.05 | $17.05 | 61,200 | — | — |
| 2022-03-18 | $17.04 | $17.04 | 31,100 | — | — |
| 2022-03-17 | $15.55 | $15.55 | 11,100 | — | — |
| 2022-03-16 | $14.51 | $14.51 | 6,900 | — | — |
| 2022-03-15 | $14.53 | $14.53 | 10,400 | — | — |
| 2022-03-14 | $14.81 | $14.81 | 12,300 | — | — |
| 2022-03-11 | $14.97 | $14.97 | 12,400 | — | — |
| 2022-03-10 | $14.90 | $14.90 | 18,500 | — | — |
| 2022-03-09 | $15.13 | $15.13 | 19,000 | — | — |
| 2022-03-08 | $13.59 | $13.59 | 14,700 | — | — |
| 2022-03-07 | $14.05 | $14.05 | 46,500 | — | — |
| 2022-03-04 | $14.97 | $14.97 | 13,700 | — | — |
| 2022-03-03 | $14.90 | $14.90 | 27,500 | — | — |
| 2022-03-02 | $15.60 | $15.60 | 12,700 | — | — |
| 2022-03-01 | $15.82 | $15.82 | 23,400 | — | — |
| 2022-02-28 | $15.00 | $15.00 | 25,900 | — | — |
| 2022-02-25 | $15.25 | $15.25 | 39,600 | — | — |
| 2022-02-24 | $13.90 | $13.90 | 56,100 | — | — |
| 2022-02-23 | $14.76 | $14.76 | 29,500 | — | — |
| 2022-02-22 | $14.00 | $14.00 | 56,900 | — | — |
| 2022-02-18 | $15.74 | $15.74 | 20,800 | — | — |
| 2022-02-17 | $15.72 | $15.72 | 23,500 | — | — |
| 2022-02-16 | $17.14 | $17.14 | 19,000 | — | — |
| 2022-02-15 | $16.62 | $16.62 | 18,100 | — | — |
| 2022-02-14 | $16.55 | $16.55 | 30,100 | — | — |
| 2022-02-11 | $17.89 | $17.89 | 22,200 | — | — |
| 2022-02-10 | $19.47 | $19.47 | 66,900 | — | — |
| 2022-02-09 | $20.22 | $20.22 | 32,200 | — | — |
| 2022-02-08 | $19.00 | $19.00 | 36,300 | — | — |
| 2022-02-07 | $18.96 | $18.96 | 22,100 | — | — |
| 2022-02-04 | $19.15 | $19.15 | 41,500 | — | — |
| 2022-02-03 | $19.34 | $19.34 | 69,700 | — | — |
| 2022-02-02 | $22.25 | $22.25 | 7,600 | — | — |