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
- 2021-09-30 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 | $3.60 | $3.60 | 824,500 | — | — |
| 2022-12-29 | $3.88 | $3.88 | 655,800 | — | — |
| 2022-12-28 | $3.66 | $3.66 | 513,500 | — | — |
| 2022-12-27 | $3.71 | $3.71 | 519,700 | — | — |
| 2022-12-23 | $3.56 | $3.56 | 527,400 | — | — |
| 2022-12-22 | $3.64 | $3.64 | 657,800 | — | — |
| 2022-12-21 | $3.86 | $3.86 | 1,256,200 | — | — |
| 2022-12-20 | $3.30 | $3.30 | 2,129,300 | — | — |
| 2022-12-19 | $3.24 | $3.24 | 1,336,000 | — | — |
| 2022-12-16 | $3.49 | $3.49 | 6,934,600 | — | — |
| 2022-12-15 | $3.46 | $3.46 | 1,331,500 | — | — |
| 2022-12-14 | $3.48 | $3.48 | 1,087,900 | — | — |
| 2022-12-13 | $3.82 | $3.82 | 1,252,300 | — | — |
| 2022-12-12 | $3.78 | $3.78 | 1,265,000 | — | — |
| 2022-12-09 | $3.55 | $3.55 | 934,500 | — | — |
| 2022-12-08 | $3.60 | $3.60 | 931,300 | — | — |
| 2022-12-07 | $3.68 | $3.68 | 1,045,200 | — | — |
| 2022-12-06 | $3.81 | $3.81 | 2,036,500 | — | — |
| 2022-12-05 | $3.90 | $3.90 | 1,656,700 | — | — |
| 2022-12-02 | $3.97 | $3.97 | 2,220,100 | — | — |
| 2022-12-01 | $3.35 | $3.35 | 1,781,500 | — | — |
| 2022-11-30 | $3.54 | $3.54 | 3,107,300 | — | — |
| 2022-11-29 | $2.84 | $2.84 | 1,095,300 | — | — |
| 2022-11-28 | $2.88 | $2.88 | 1,395,700 | — | — |
| 2022-11-25 | $2.61 | $2.61 | 607,000 | — | — |
| 2022-11-23 | $2.80 | $2.80 | 673,000 | — | — |
| 2022-11-22 | $2.89 | $2.89 | 833,300 | — | — |
| 2022-11-21 | $2.90 | $2.90 | 2,413,700 | — | — |
| 2022-11-18 | $2.78 | $2.78 | 615,100 | — | — |
| 2022-11-17 | $2.86 | $2.86 | 1,335,400 | — | — |
| 2022-11-16 | $2.45 | $2.45 | 848,700 | — | — |
| 2022-11-15 | $2.61 | $2.61 | 1,482,700 | — | — |
| 2022-11-14 | $2.90 | $2.90 | 822,400 | — | — |
| 2022-11-11 | $2.95 | $2.95 | 1,254,200 | — | — |
| 2022-11-10 | $3.02 | $3.02 | 2,713,300 | — | — |
| 2022-11-09 | $2.76 | $2.76 | 1,957,500 | — | — |
| 2022-11-08 | $2.50 | $2.50 | 4,599,100 | — | — |
| 2022-11-07 | $2.04 | $2.04 | 3,781,800 | — | — |
| 2022-11-04 | $2.16 | $2.16 | 2,933,900 | — | — |
| 2022-11-03 | $2.52 | $2.52 | 6,993,700 | — | — |
| 2022-11-02 | $2.41 | $2.41 | 20,993,700 | — | — |
| 2022-11-01 | $6.13 | $6.13 | 65,800 | — | — |
| 2022-10-31 | $6.75 | $6.75 | 103,400 | — | — |
| 2022-10-28 | $6.61 | $6.61 | 118,300 | — | — |
| 2022-10-27 | $8.32 | $8.32 | 46,000 | — | — |
| 2022-10-26 | $8.26 | $8.26 | 29,100 | — | — |
| 2022-10-25 | $8.94 | $8.94 | 42,500 | — | — |
| 2022-10-24 | $9.40 | $9.40 | 3,400 | — | — |
| 2022-10-21 | $9.23 | $9.23 | 900 | — | — |
| 2022-10-20 | $9.00 | $9.00 | 3,000 | — | — |
| 2022-10-19 | $9.00 | $9.00 | 55,500 | — | — |
| 2022-10-18 | $10.30 | $10.30 | 42,600 | — | — |
| 2022-10-17 | $10.31 | $10.31 | 9,900 | — | — |
| 2022-10-14 | $10.28 | $10.28 | 25,000 | — | — |
| 2022-10-13 | $10.28 | $10.28 | 100 | — | — |
| 2022-10-12 | $10.28 | $10.28 | 25,600 | — | — |
| 2022-10-11 | $10.27 | $10.27 | 104,000 | — | — |
| 2022-10-10 | $10.26 | $10.26 | 114,100 | — | — |
| 2022-10-07 | $10.26 | $10.26 | 125,000 | — | — |
| 2022-10-06 | $10.26 | $10.26 | 600 | — | — |
| 2022-10-05 | $10.26 | $10.26 | 100 | — | — |
| 2022-10-04 | $10.26 | $10.26 | 43,600 | — | — |
| 2022-10-03 | $10.25 | $10.25 | 1,559,800 | — | — |
| 2022-09-30 | $10.21 | $10.21 | 91,400 | — | — |
| 2022-09-29 | $10.21 | $10.21 | 25,200 | — | — |
| 2022-09-28 | $10.20 | $10.20 | 563,900 | — | — |
| 2022-09-27 | $10.20 | $10.20 | 0 | — | — |
| 2022-09-26 | $10.20 | $10.20 | 200 | — | — |
| 2022-09-23 | $10.19 | $10.19 | 0 | — | — |
| 2022-09-22 | $10.19 | $10.19 | 2,200 | — | — |
| 2022-09-21 | $10.16 | $10.16 | 0 | — | — |
| 2022-09-20 | $10.16 | $10.16 | 0 | — | — |
| 2022-09-19 | $10.16 | $10.16 | 21,900 | — | — |
| 2022-09-16 | $10.18 | $10.18 | 0 | — | — |
| 2022-09-15 | $10.18 | $10.18 | 99,900 | — | — |
| 2022-09-14 | $10.17 | $10.17 | 51,300 | — | — |
| 2022-09-13 | $10.16 | $10.16 | 43,100 | — | — |
| 2022-09-12 | $10.16 | $10.16 | 100 | — | — |
| 2022-09-09 | $10.15 | $10.15 | 0 | — | — |
| 2022-09-08 | $10.15 | $10.15 | 1,300 | — | — |
| 2022-09-07 | $10.17 | $10.17 | 1,900 | — | — |
| 2022-09-06 | $10.17 | $10.17 | 4,100 | — | — |
| 2022-09-02 | $10.17 | $10.17 | 0 | — | — |
| 2022-09-01 | $10.17 | $10.17 | 174,900 | — | — |
| 2022-08-31 | $10.17 | $10.17 | 200,500 | — | — |
| 2022-08-30 | $10.17 | $10.17 | 2,100 | — | — |
| 2022-08-29 | $10.17 | $10.17 | 0 | — | — |
| 2022-08-26 | $10.17 | $10.17 | 8,800 | — | — |
| 2022-08-25 | $10.17 | $10.17 | 6,600 | — | — |
| 2022-08-24 | $10.15 | $10.15 | 52,700 | — | — |
| 2022-08-23 | $10.15 | $10.15 | 0 | — | — |
| 2022-08-22 | $10.15 | $10.15 | 0 | — | — |
| 2022-08-19 | $10.15 | $10.15 | 200 | — | — |
| 2022-08-18 | $10.13 | $10.13 | 0 | — | — |
| 2022-08-17 | $10.13 | $10.13 | 101,100 | — | — |
| 2022-08-16 | $10.13 | $10.13 | 100 | — | — |
| 2022-08-15 | $10.14 | $10.14 | 1,000 | — | — |
| 2022-08-12 | $10.12 | $10.12 | 0 | — | — |
| 2022-08-11 | $10.12 | $10.12 | 100 | — | — |
| 2022-08-10 | $10.12 | $10.12 | 100 | — | — |
| 2022-08-09 | $10.12 | $10.12 | 47,800 | — | — |
| 2022-08-08 | $10.12 | $10.12 | 153,800 | — | — |
| 2022-08-05 | $10.12 | $10.12 | 200 | — | — |
| 2022-08-04 | $10.12 | $10.12 | 0 | — | — |
| 2022-08-03 | $10.12 | $10.12 | 500 | — | — |
| 2022-08-02 | $10.12 | $10.12 | 600 | — | — |
| 2022-08-01 | $10.12 | $10.12 | 0 | — | — |
| 2022-07-29 | $10.12 | $10.12 | 0 | — | — |
| 2022-07-28 | $10.12 | $10.12 | 92,800 | — | — |
| 2022-07-27 | $10.12 | $10.12 | 26,700 | — | — |
| 2022-07-26 | $10.11 | $10.11 | 2,100 | — | — |
| 2022-07-25 | $10.11 | $10.11 | 0 | — | — |
| 2022-07-22 | $10.11 | $10.11 | 0 | — | — |
| 2022-07-21 | $10.11 | $10.11 | 100 | — | — |
| 2022-07-20 | $10.12 | $10.12 | 300 | — | — |
| 2022-07-19 | $10.12 | $10.12 | 2,000 | — | — |
| 2022-07-18 | $10.11 | $10.11 | 0 | — | — |
| 2022-07-15 | $10.11 | $10.11 | 200 | — | — |
| 2022-07-14 | $10.09 | $10.09 | 9,000 | — | — |
| 2022-07-13 | $10.10 | $10.10 | 42,800 | — | — |
| 2022-07-12 | $10.10 | $10.10 | 108,800 | — | — |
| 2022-07-11 | $10.10 | $10.10 | 121,900 | — | — |
| 2022-07-08 | $10.10 | $10.10 | 7,100 | — | — |
| 2022-07-07 | $10.10 | $10.10 | 9,000 | — | — |
| 2022-07-06 | $10.10 | $10.10 | 9,500 | — | — |
| 2022-07-05 | $10.11 | $10.11 | 165,800 | — | — |
| 2022-07-01 | $10.08 | $10.08 | 0 | — | — |
| 2022-06-30 | $10.08 | $10.08 | 0 | — | — |
| 2022-06-29 | $10.08 | $10.08 | 0 | — | — |
| 2022-06-28 | $10.08 | $10.08 | 0 | — | — |
| 2022-06-27 | $10.08 | $10.08 | 1,000 | — | — |
| 2022-06-24 | $10.08 | $10.08 | 6,500 | — | — |
| 2022-06-23 | $10.07 | $10.07 | 0 | — | — |
| 2022-06-22 | $10.07 | $10.07 | 200 | — | — |
| 2022-06-21 | $10.09 | $10.09 | 200,700 | — | — |
| 2022-06-17 | $10.07 | $10.07 | 1,100 | — | — |
| 2022-06-16 | $10.10 | $10.10 | 16,700 | — | — |
| 2022-06-15 | $10.08 | $10.08 | 6,200 | — | — |
| 2022-06-14 | $10.07 | $10.07 | 138,200 | — | — |
| 2022-06-13 | $10.09 | $10.09 | 30,300 | — | — |
| 2022-06-10 | $10.09 | $10.09 | 57,700 | — | — |
| 2022-06-09 | $10.09 | $10.09 | 300 | — | — |
| 2022-06-08 | $10.08 | $10.08 | 59,800 | — | — |
| 2022-06-07 | $10.04 | $10.04 | 23,700 | — | — |
| 2022-06-06 | $10.06 | $10.06 | 49,000 | — | — |
| 2022-06-03 | $10.11 | $10.11 | 0 | — | — |
| 2022-06-02 | $10.11 | $10.11 | 48,900 | — | — |
| 2022-06-01 | $10.10 | $10.10 | 0 | — | — |
| 2022-05-31 | $10.10 | $10.10 | 200 | — | — |
| 2022-05-27 | $10.11 | $10.11 | 201,300 | — | — |
| 2022-05-26 | $10.10 | $10.10 | 500 | — | — |
| 2022-05-25 | $10.06 | $10.06 | 400 | — | — |
| 2022-05-24 | $10.06 | $10.06 | 339,300 | — | — |
| 2022-05-23 | $10.06 | $10.06 | 600 | — | — |
| 2022-05-20 | $10.06 | $10.06 | 0 | — | — |
| 2022-05-19 | $10.06 | $10.06 | 0 | — | — |
| 2022-05-18 | $10.06 | $10.06 | 8,900 | — | — |
| 2022-05-17 | $10.06 | $10.06 | 0 | — | — |
| 2022-05-16 | $10.06 | $10.06 | 36,300 | — | — |
| 2022-05-13 | $10.06 | $10.06 | 64,000 | — | — |
| 2022-05-12 | $10.05 | $10.05 | 0 | — | — |
| 2022-05-11 | $10.05 | $10.05 | 347,400 | — | — |
| 2022-05-10 | $10.06 | $10.06 | 2,800 | — | — |
| 2022-05-09 | $10.06 | $10.06 | 244,400 | — | — |
| 2022-05-06 | $10.06 | $10.06 | 367,800 | — | — |
| 2022-05-05 | $10.08 | $10.08 | 100,600 | — | — |
| 2022-05-04 | $10.08 | $10.08 | 69,400 | — | — |
| 2022-05-03 | $10.08 | $10.08 | 10,800 | — | — |
| 2022-05-02 | $10.09 | $10.09 | 1,300 | — | — |
| 2022-04-29 | $10.08 | $10.08 | 24,500 | — | — |
| 2022-04-28 | $10.10 | $10.10 | 455,300 | — | — |
| 2022-04-27 | $10.07 | $10.07 | 149,900 | — | — |
| 2022-04-26 | $10.07 | $10.07 | 0 | — | — |
| 2022-04-25 | $10.07 | $10.07 | 300 | — | — |
| 2022-04-22 | $10.07 | $10.07 | 0 | — | — |
| 2022-04-21 | $10.07 | $10.07 | 7,500 | — | — |
| 2022-04-20 | $10.07 | $10.07 | 0 | — | — |
| 2022-04-19 | $10.07 | $10.07 | 6,300 | — | — |
| 2022-04-18 | $10.07 | $10.07 | 100 | — | — |
| 2022-04-14 | $10.07 | $10.07 | 118,700 | — | — |
| 2022-04-13 | $10.07 | $10.07 | 6,100 | — | — |
| 2022-04-12 | $10.10 | $10.10 | 700 | — | — |
| 2022-04-11 | $10.10 | $10.10 | 200 | — | — |
| 2022-04-08 | $10.07 | $10.07 | 37,600 | — | — |
| 2022-04-07 | $10.07 | $10.07 | 0 | — | — |
| 2022-04-06 | $10.07 | $10.07 | 2,100 | — | — |
| 2022-04-05 | $10.07 | $10.07 | 0 | — | — |
| 2022-04-04 | $10.07 | $10.07 | 0 | — | — |
| 2022-04-01 | $10.07 | $10.07 | 103,900 | — | — |
| 2022-03-31 | $10.08 | $10.08 | 324,200 | — | — |
| 2022-03-30 | $10.07 | $10.07 | 669,700 | — | — |
| 2022-03-29 | $10.08 | $10.08 | 37,600 | — | — |
| 2022-03-28 | $10.08 | $10.08 | 139,700 | — | — |
| 2022-03-25 | $10.08 | $10.08 | 585,100 | — | — |
| 2022-03-24 | $10.09 | $10.09 | 4,748,300 | — | — |
| 2022-03-23 | $10.01 | $10.01 | 2,100 | — | — |
| 2022-03-22 | $10.01 | $10.01 | 0 | — | — |
| 2022-03-21 | $10.01 | $10.01 | 0 | — | — |
| 2022-03-18 | $10.01 | $10.01 | 100 | — | — |
| 2022-03-17 | $10.04 | $10.04 | 16,100 | — | — |
| 2022-03-16 | $10.02 | $10.02 | 5,100 | — | — |
| 2022-03-15 | $10.01 | $10.01 | 17,500 | — | — |
| 2022-03-14 | $10.01 | $10.01 | 891,500 | — | — |
| 2022-03-11 | $10.01 | $10.01 | 700 | — | — |
| 2022-03-10 | $10.02 | $10.02 | 0 | — | — |
| 2022-03-09 | $10.02 | $10.02 | 52,200 | — | — |
| 2022-03-08 | $10.00 | $10.00 | 0 | — | — |
| 2022-03-07 | $10.00 | $10.00 | 700 | — | — |
| 2022-03-04 | $10.00 | $10.00 | 0 | — | — |
| 2022-03-03 | $10.00 | $10.00 | 53,900 | — | — |
| 2022-03-02 | $10.00 | $10.00 | 18,300 | — | — |
| 2022-03-01 | $10.01 | $10.01 | 89,700 | — | — |
| 2022-02-28 | $9.98 | $9.98 | 35,400 | — | — |
| 2022-02-25 | $9.98 | $9.98 | 0 | — | — |
| 2022-02-24 | $9.98 | $9.98 | 600 | — | — |
| 2022-02-23 | $9.98 | $9.98 | 400 | — | — |
| 2022-02-22 | $9.98 | $9.98 | 0 | — | — |
| 2022-02-18 | $9.98 | $9.98 | 7,300 | — | — |
| 2022-02-17 | $9.99 | $9.99 | 0 | — | — |
| 2022-02-16 | $9.99 | $9.99 | 3,500 | — | — |
| 2022-02-15 | $9.99 | $9.99 | 0 | — | — |
| 2022-02-14 | $9.99 | $9.99 | 0 | — | — |
| 2022-02-11 | $9.99 | $9.99 | 100 | — | — |
| 2022-02-10 | $9.99 | $9.99 | 0 | — | — |
| 2022-02-09 | $9.99 | $9.99 | 0 | — | — |
| 2022-02-08 | $9.99 | $9.99 | 0 | — | — |
| 2022-02-07 | $9.99 | $9.99 | 8,300 | — | — |
| 2022-02-04 | $9.99 | $9.99 | 0 | — | — |
| 2022-02-03 | $9.99 | $9.99 | 500 | — | — |
| 2022-02-02 | $9.99 | $9.99 | 0 | — | — |
| 2022-02-01 | $9.99 | $9.99 | 9,300 | — | — |
| 2022-01-31 | $9.92 | $9.92 | 2,600 | — | — |
| 2022-01-28 | $9.90 | $9.90 | 200 | — | — |
| 2022-01-27 | $9.92 | $9.92 | 200 | — | — |
| 2022-01-26 | $9.90 | $9.90 | 0 | — | — |
| 2022-01-25 | $9.90 | $9.90 | 7,600 | — | — |
| 2022-01-24 | $9.96 | $9.96 | 56,100 | — | — |
| 2022-01-21 | $9.96 | $9.96 | 6,100 | — | — |
| 2022-01-20 | $10.00 | $10.00 | 0 | — | — |
| 2022-01-19 | $10.00 | $10.00 | 150,800 | — | — |
| 2022-01-18 | $10.02 | $10.02 | 0 | — | — |
| 2022-01-14 | $10.02 | $10.02 | 0 | — | — |
| 2022-01-13 | $10.02 | $10.02 | 0 | — | — |
| 2022-01-12 | $10.02 | $10.02 | 0 | — | — |
| 2022-01-11 | $10.02 | $10.02 | 0 | — | — |
| 2022-01-10 | $10.02 | $10.02 | 0 | — | — |
| 2022-01-07 | $10.02 | $10.02 | 400 | — | — |
| 2022-01-06 | $9.98 | $9.98 | 0 | — | — |
| 2022-01-05 | $9.98 | $9.98 | 215,500 | — | — |
| 2022-01-04 | $10.00 | $10.00 | 3,900 | — | — |
| 2022-01-03 | $10.01 | $10.01 | 28,800 | — | — |