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
- 2020-08-18 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 | $1.77 | $3.03 | 151,900 | — | — |
| 2022-12-29 | $1.94 | $3.32 | 38,800 | — | — |
| 2022-12-28 | $1.97 | $3.37 | 50,600 | — | — |
| 2022-12-27 | $1.88 | $3.22 | 77,000 | — | — |
| 2022-12-23 | $2.06 | $3.53 | 43,000 | — | — |
| 2022-12-22 | $2.02 | $3.46 | 58,100 | — | — |
| 2022-12-21 | $2.24 | $3.83 | 49,000 | — | — |
| 2022-12-20 | $2.17 | $3.71 | 164,400 | — | — |
| 2022-12-19 | $2.00 | $3.42 | 132,700 | — | — |
| 2022-12-16 | $1.85 | $3.17 | 37,800 | — | — |
| 2022-12-15 | $1.98 | $3.39 | 42,700 | — | — |
| 2022-12-14 | $1.84 | $3.15 | 54,200 | — | — |
| 2022-12-13 | $1.84 | $3.15 | 52,900 | — | — |
| 2022-12-12 | $1.87 | $3.20 | 22,300 | — | — |
| 2022-12-09 | $1.94 | $3.32 | 48,000 | — | — |
| 2022-12-08 | $1.88 | $3.21 | 19,500 | — | — |
| 2022-12-07 | $1.96 | $3.36 | 61,100 | — | — |
| 2022-12-06 | $1.98 | $3.39 | 42,100 | — | — |
| 2022-12-05 | $2.04 | $3.49 | 54,000 | — | — |
| 2022-12-02 | $2.16 | $3.70 | 64,900 | — | — |
| 2022-12-01 | $2.28 | $3.90 | 39,000 | — | — |
| 2022-11-30 | $2.29 | $3.92 | 52,600 | — | — |
| 2022-11-29 | $2.35 | $4.02 | 29,800 | — | — |
| 2022-11-28 | $2.43 | $4.16 | 27,700 | — | — |
| 2022-11-25 | $2.49 | $4.26 | 14,300 | — | — |
| 2022-11-23 | $2.47 | $4.23 | 21,500 | — | — |
| 2022-11-22 | $2.54 | $4.35 | 24,800 | — | — |
| 2022-11-21 | $2.45 | $4.19 | 96,400 | — | — |
| 2022-11-18 | $2.63 | $4.51 | 43,900 | — | — |
| 2022-11-17 | $2.76 | $4.72 | 43,400 | — | — |
| 2022-11-16 | $2.85 | $4.88 | 31,100 | — | — |
| 2022-11-15 | $2.77 | $4.74 | 29,100 | — | — |
| 2022-11-14 | $2.74 | $4.69 | 33,800 | — | — |
| 2022-11-11 | $2.90 | $4.96 | 19,200 | — | — |
| 2022-11-10 | $2.88 | $4.93 | 21,200 | — | — |
| 2022-11-09 | $2.77 | $4.74 | 27,300 | — | — |
| 2022-11-08 | $2.93 | $5.02 | 41,700 | — | — |
| 2022-11-07 | $2.99 | $5.12 | 33,000 | — | — |
| 2022-11-04 | $3.08 | $5.27 | 6,300 | — | — |
| 2022-11-03 | $3.02 | $5.17 | 31,000 | — | — |
| 2022-11-02 | $3.10 | $5.31 | 16,000 | — | — |
| 2022-11-01 | $3.26 | $5.58 | 15,600 | — | — |
| 2022-10-31 | $3.10 | $5.31 | 14,000 | — | — |
| 2022-10-28 | $3.07 | $5.26 | 23,600 | — | — |
| 2022-10-27 | $3.12 | $5.34 | 20,900 | — | — |
| 2022-10-26 | $3.15 | $5.39 | 18,500 | — | — |
| 2022-10-25 | $3.29 | $5.63 | 19,400 | — | — |
| 2022-10-24 | $3.25 | $5.56 | 14,900 | — | — |
| 2022-10-21 | $3.27 | $5.60 | 21,800 | — | — |
| 2022-10-20 | $3.38 | $5.79 | 13,700 | — | — |
| 2022-10-19 | $3.27 | $5.60 | 17,300 | — | — |
| 2022-10-18 | $3.45 | $5.91 | 16,500 | — | — |
| 2022-10-17 | $3.33 | $5.70 | 12,400 | — | — |
| 2022-10-14 | $3.31 | $5.67 | 13,500 | — | — |
| 2022-10-13 | $3.52 | $6.03 | 40,800 | — | — |
| 2022-10-12 | $3.43 | $5.87 | 11,400 | — | — |
| 2022-10-11 | $3.57 | $6.11 | 28,500 | — | — |
| 2022-10-10 | $3.44 | $5.89 | 16,500 | — | — |
| 2022-10-07 | $3.42 | $5.85 | 8,700 | — | — |
| 2022-10-06 | $3.63 | $6.21 | 25,400 | — | — |
| 2022-10-05 | $3.53 | $6.04 | 24,800 | — | — |
| 2022-10-04 | $3.41 | $5.84 | 21,800 | — | — |
| 2022-10-03 | $3.25 | $5.56 | 12,300 | — | — |
| 2022-09-30 | $3.23 | $5.53 | 9,600 | — | — |
| 2022-09-29 | $3.33 | $5.70 | 13,400 | — | — |
| 2022-09-28 | $3.18 | $5.44 | 24,300 | — | — |
| 2022-09-27 | $3.33 | $5.70 | 26,700 | — | — |
| 2022-09-26 | $3.39 | $5.80 | 19,300 | — | — |
| 2022-09-23 | $3.39 | $5.80 | 11,100 | — | — |
| 2022-09-22 | $3.54 | $6.06 | 32,800 | — | — |
| 2022-09-21 | $3.53 | $6.04 | 16,300 | — | — |
| 2022-09-20 | $3.54 | $6.06 | 13,700 | — | — |
| 2022-09-19 | $3.72 | $6.37 | 16,300 | — | — |
| 2022-09-16 | $3.94 | $6.75 | 40,400 | — | — |
| 2022-09-15 | $4.09 | $7.00 | 45,400 | — | — |
| 2022-09-14 | $4.21 | $7.21 | 12,800 | — | — |
| 2022-09-13 | $4.13 | $7.07 | 64,000 | — | — |
| 2022-09-12 | $4.21 | $7.21 | 84,300 | — | — |
| 2022-09-09 | $3.95 | $6.76 | 65,200 | — | — |
| 2022-09-08 | $4.03 | $6.90 | 32,500 | — | — |
| 2022-09-07 | $4.04 | $6.92 | 62,500 | — | — |
| 2022-09-06 | $4.00 | $6.85 | 97,500 | — | — |
| 2022-09-02 | $3.43 | $5.87 | 741,700 | — | — |
| 2022-09-01 | $3.16 | $5.41 | 34,800 | — | — |
| 2022-08-31 | $3.10 | $5.31 | 72,700 | — | — |
| 2022-08-30 | $3.01 | $5.15 | 48,400 | — | — |
| 2022-08-29 | $2.96 | $5.07 | 186,700 | — | — |
| 2022-08-26 | $2.82 | $4.83 | 356,100 | — | — |
| 2022-08-25 | $3.55 | $6.08 | 30,400 | — | — |
| 2022-08-24 | $3.52 | $6.03 | 30,300 | — | — |
| 2022-08-23 | $3.57 | $6.11 | 39,200 | — | — |
| 2022-08-22 | $3.66 | $6.27 | 91,900 | — | — |
| 2022-08-19 | $3.40 | $5.82 | 124,600 | — | — |
| 2022-08-18 | $3.48 | $5.96 | 115,900 | — | — |
| 2022-08-17 | $3.56 | $6.09 | 27,600 | — | — |
| 2022-08-16 | $3.76 | $6.44 | 39,900 | — | — |
| 2022-08-15 | $3.83 | $6.56 | 20,500 | — | — |
| 2022-08-12 | $4.00 | $6.85 | 13,700 | — | — |
| 2022-08-11 | $3.94 | $6.75 | 28,600 | — | — |
| 2022-08-10 | $3.87 | $6.63 | 23,100 | — | — |
| 2022-08-09 | $3.92 | $6.71 | 7,200 | — | — |
| 2022-08-08 | $3.98 | $6.81 | 38,100 | — | — |
| 2022-08-05 | $3.97 | $6.80 | 23,900 | — | — |
| 2022-08-04 | $3.76 | $6.44 | 17,100 | — | — |
| 2022-08-03 | $3.88 | $6.64 | 38,400 | — | — |
| 2022-08-02 | $3.85 | $6.59 | 17,400 | — | — |
| 2022-08-01 | $4.00 | $6.85 | 30,100 | — | — |
| 2022-07-29 | $3.73 | $6.39 | 32,900 | — | — |
| 2022-07-28 | $3.79 | $6.49 | 24,900 | — | — |
| 2022-07-27 | $3.62 | $6.20 | 40,400 | — | — |
| 2022-07-26 | $3.69 | $6.32 | 62,000 | — | — |
| 2022-07-25 | $3.96 | $6.78 | 22,000 | — | — |
| 2022-07-22 | $4.09 | $7.00 | 38,600 | — | — |
| 2022-07-21 | $4.10 | $7.02 | 89,900 | — | — |
| 2022-07-20 | $4.23 | $7.24 | 152,700 | — | — |
| 2022-07-19 | $4.44 | $7.60 | 26,900 | — | — |
| 2022-07-18 | $4.45 | $7.62 | 26,100 | — | — |
| 2022-07-15 | $4.39 | $7.52 | 13,100 | — | — |
| 2022-07-14 | $4.30 | $7.36 | 47,100 | — | — |
| 2022-07-13 | $4.60 | $7.88 | 18,500 | — | — |
| 2022-07-12 | $4.73 | $8.10 | 46,500 | — | — |
| 2022-07-11 | $4.74 | $8.11 | 29,900 | — | — |
| 2022-07-08 | $5.00 | $8.56 | 13,100 | — | — |
| 2022-07-07 | $4.84 | $8.29 | 73,100 | — | — |
| 2022-07-06 | $5.00 | $8.56 | 27,700 | — | — |
| 2022-07-05 | $5.20 | $8.90 | 23,700 | — | — |
| 2022-07-01 | $5.11 | $8.75 | 26,700 | — | — |
| 2022-06-30 | $5.25 | $8.99 | 20,800 | — | — |
| 2022-06-29 | $5.01 | $8.58 | 33,000 | — | — |
| 2022-06-28 | $5.58 | $9.55 | 18,900 | — | — |
| 2022-06-27 | $5.40 | $9.24 | 15,700 | — | — |
| 2022-06-24 | $5.43 | $9.30 | 41,900 | — | — |
| 2022-06-23 | $5.10 | $8.73 | 98,200 | — | — |
| 2022-06-22 | $5.51 | $9.43 | 61,900 | — | — |
| 2022-06-21 | $5.61 | $9.60 | 63,600 | — | — |
| 2022-06-17 | $5.94 | $10.17 | 51,200 | — | — |
| 2022-06-16 | $6.14 | $10.51 | 34,100 | — | — |
| 2022-06-15 | $6.45 | $11.04 | 26,900 | — | — |
| 2022-06-14 | $6.01 | $10.29 | 102,400 | — | — |
| 2022-06-13 | $7.18 | $12.29 | 34,400 | — | — |
| 2022-06-10 | $6.53 | $11.18 | 39,600 | — | — |
| 2022-06-09 | $6.49 | $11.11 | 65,800 | — | — |
| 2022-06-08 | $7.49 | $12.82 | 16,100 | — | — |
| 2022-06-07 | $7.35 | $12.58 | 41,700 | — | — |
| 2022-06-06 | $7.56 | $12.94 | 35,300 | — | — |
| 2022-06-03 | $7.63 | $13.06 | 42,700 | — | — |
| 2022-06-02 | $7.16 | $12.26 | 62,600 | — | — |
| 2022-06-01 | $7.80 | $13.35 | 41,400 | — | — |
| 2022-05-31 | $7.55 | $12.93 | 68,800 | — | — |
| 2022-05-27 | $8.01 | $13.71 | 30,100 | — | — |
| 2022-05-26 | $7.30 | $12.50 | 137,900 | — | — |
| 2022-05-25 | $6.96 | $11.92 | 84,800 | — | — |
| 2022-05-24 | $7.16 | $12.26 | 237,100 | — | — |
| 2022-05-23 | $8.57 | $14.67 | 25,900 | — | — |
| 2022-05-20 | $8.55 | $14.64 | 19,800 | — | — |
| 2022-05-19 | $8.70 | $14.89 | 34,100 | — | — |
| 2022-05-18 | $9.25 | $15.84 | 22,100 | — | — |
| 2022-05-17 | $9.51 | $16.28 | 20,200 | — | — |
| 2022-05-16 | $9.75 | $16.69 | 13,900 | — | — |
| 2022-05-13 | $10.12 | $17.33 | 81,000 | — | — |
| 2022-05-12 | $10.18 | $17.43 | 93,200 | — | — |
| 2022-05-11 | $10.65 | $18.23 | 54,400 | — | — |
| 2022-05-10 | $10.87 | $18.61 | 35,600 | — | — |
| 2022-05-09 | $11.18 | $19.14 | 47,300 | — | — |
| 2022-05-06 | $11.59 | $19.84 | 36,300 | — | — |
| 2022-05-05 | $11.58 | $19.82 | 25,500 | — | — |
| 2022-05-04 | $11.60 | $19.86 | 32,300 | — | — |
| 2022-05-03 | $11.61 | $19.88 | 28,100 | — | — |
| 2022-05-02 | $11.63 | $19.91 | 37,000 | — | — |
| 2022-04-29 | $12.38 | $21.19 | 23,800 | — | — |
| 2022-04-28 | $12.57 | $21.52 | 42,600 | — | — |
| 2022-04-27 | $11.51 | $19.70 | 31,000 | — | — |
| 2022-04-26 | $12.03 | $20.60 | 43,900 | — | — |
| 2022-04-25 | $11.76 | $20.13 | 45,200 | — | — |
| 2022-04-22 | $12.73 | $21.79 | 50,100 | — | — |
| 2022-04-21 | $12.82 | $21.95 | 74,000 | — | — |
| 2022-04-20 | $12.83 | $21.96 | 50,800 | — | — |
| 2022-04-19 | $12.63 | $21.62 | 55,800 | — | — |
| 2022-04-18 | $12.97 | $22.20 | 44,000 | — | — |
| 2022-04-14 | $13.18 | $22.56 | 68,000 | — | — |
| 2022-04-13 | $12.92 | $22.12 | 40,600 | — | — |
| 2022-04-12 | $12.45 | $21.31 | 31,900 | — | — |
| 2022-04-11 | $12.20 | $20.89 | 33,300 | — | — |
| 2022-04-08 | $12.35 | $21.14 | 28,200 | — | — |
| 2022-04-07 | $12.39 | $19.84 | 22,100 | — | — |
| 2022-04-06 | $12.64 | $20.24 | 32,900 | — | — |
| 2022-04-05 | $12.84 | $20.56 | 34,500 | — | — |
| 2022-04-04 | $13.10 | $20.98 | 35,500 | — | — |
| 2022-04-01 | $13.03 | $20.87 | 33,100 | — | — |
| 2022-03-31 | $13.20 | $21.14 | 40,700 | — | — |
| 2022-03-30 | $13.47 | $21.57 | 24,500 | — | — |
| 2022-03-29 | $12.99 | $20.80 | 81,000 | — | — |
| 2022-03-28 | $13.21 | $21.16 | 32,600 | — | — |
| 2022-03-25 | $12.88 | $20.63 | 32,900 | — | — |
| 2022-03-24 | $12.63 | $20.23 | 29,400 | — | — |
| 2022-03-23 | $12.90 | $20.66 | 45,500 | — | — |
| 2022-03-22 | $12.84 | $20.56 | 46,800 | — | — |
| 2022-03-21 | $12.44 | $19.92 | 60,000 | — | — |
| 2022-03-18 | $12.35 | $19.78 | 99,200 | — | — |
| 2022-03-17 | $12.30 | $19.70 | 52,900 | — | — |
| 2022-03-16 | $11.84 | $18.96 | 27,300 | — | — |
| 2022-03-15 | $11.49 | $18.40 | 47,400 | — | — |
| 2022-03-14 | $11.21 | $17.95 | 35,700 | — | — |
| 2022-03-11 | $11.63 | $18.62 | 36,400 | — | — |
| 2022-03-10 | $12.04 | $19.28 | 33,700 | — | — |
| 2022-03-09 | $11.89 | $19.04 | 46,200 | — | — |
| 2022-03-08 | $12.13 | $19.43 | 37,800 | — | — |
| 2022-03-07 | $11.81 | $18.91 | 47,100 | — | — |
| 2022-03-04 | $12.71 | $20.35 | 27,200 | — | — |
| 2022-03-03 | $12.52 | $20.05 | 64,500 | — | — |
| 2022-03-02 | $12.11 | $19.39 | 31,000 | — | — |
| 2022-03-01 | $11.91 | $19.07 | 61,100 | — | — |
| 2022-02-28 | $11.61 | $18.59 | 30,500 | — | — |
| 2022-02-25 | $11.38 | $18.22 | 30,600 | — | — |
| 2022-02-24 | $10.96 | $17.55 | 52,300 | — | — |
| 2022-02-23 | $11.41 | $18.27 | 21,300 | — | — |
| 2022-02-22 | $11.62 | $18.61 | 39,500 | — | — |
| 2022-02-18 | $11.32 | $18.13 | 54,800 | — | — |
| 2022-02-17 | $12.01 | $19.23 | 53,400 | — | — |
| 2022-02-16 | $11.67 | $18.69 | 30,800 | — | — |
| 2022-02-15 | $11.60 | $18.58 | 38,700 | — | — |
| 2022-02-14 | $11.34 | $18.16 | 31,700 | — | — |
| 2022-02-11 | $10.95 | $17.54 | 35,700 | — | — |
| 2022-02-10 | $11.01 | $17.63 | 43,600 | — | — |
| 2022-02-09 | $11.50 | $18.42 | 73,700 | — | — |
| 2022-02-08 | $11.94 | $19.12 | 85,700 | — | — |
| 2022-02-07 | $10.97 | $17.57 | 27,100 | — | — |
| 2022-02-04 | $10.80 | $17.30 | 56,000 | — | — |
| 2022-02-03 | $10.55 | $16.90 | 53,100 | — | — |
| 2022-02-02 | $11.08 | $17.74 | 52,800 | — | — |
| 2022-02-01 | $11.34 | $18.16 | 46,100 | — | — |
| 2022-01-31 | $10.92 | $17.49 | 60,900 | — | — |
| 2022-01-28 | $10.77 | $17.25 | 71,600 | — | — |
| 2022-01-27 | $10.83 | $17.34 | 60,900 | — | — |
| 2022-01-26 | $10.75 | $17.22 | 62,800 | — | — |
| 2022-01-25 | $11.10 | $17.78 | 72,100 | — | — |
| 2022-01-24 | $11.37 | $18.21 | 112,800 | — | — |
| 2022-01-21 | $11.49 | $18.40 | 46,800 | — | — |
| 2022-01-20 | $11.62 | $18.61 | 77,000 | — | — |
| 2022-01-19 | $11.05 | $17.70 | 121,600 | — | — |
| 2022-01-18 | $11.36 | $18.19 | 86,700 | — | — |
| 2022-01-14 | $11.11 | $17.79 | 77,800 | — | — |
| 2022-01-13 | $10.69 | $17.12 | 68,800 | — | — |
| 2022-01-12 | $10.52 | $16.85 | 56,400 | — | — |
| 2022-01-11 | $11.09 | $16.48 | 110,300 | — | — |
| 2022-01-10 | $10.58 | $15.72 | 52,400 | — | — |
| 2022-01-07 | $10.76 | $15.99 | 93,000 | — | — |
| 2022-01-06 | $10.74 | $15.96 | 97,300 | — | — |
| 2022-01-05 | $10.66 | $15.84 | 205,700 | — | — |
| 2022-01-04 | $12.29 | $18.26 | 443,400 | — | — |
| 2022-01-03 | $10.80 | $16.05 | 327,500 | — | — |