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
- 2017-01-05 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 | $2.69 | $2.69 | 574,600 | — | — |
| 2022-12-29 | $2.62 | $2.62 | 489,700 | — | — |
| 2022-12-28 | $2.48 | $2.48 | 486,000 | — | — |
| 2022-12-27 | $2.49 | $2.49 | 475,000 | — | — |
| 2022-12-23 | $2.59 | $2.59 | 500,300 | — | — |
| 2022-12-22 | $2.59 | $2.59 | 554,200 | — | — |
| 2022-12-21 | $2.61 | $2.61 | 703,500 | — | — |
| 2022-12-20 | $2.51 | $2.51 | 573,100 | — | — |
| 2022-12-19 | $2.55 | $2.55 | 636,200 | — | — |
| 2022-12-16 | $2.57 | $2.57 | 4,098,100 | — | — |
| 2022-12-15 | $2.54 | $2.54 | 408,400 | — | — |
| 2022-12-14 | $2.71 | $2.71 | 391,500 | — | — |
| 2022-12-13 | $2.70 | $2.70 | 960,500 | — | — |
| 2022-12-12 | $2.62 | $2.62 | 386,100 | — | — |
| 2022-12-09 | $2.65 | $2.65 | 320,200 | — | — |
| 2022-12-08 | $2.71 | $2.71 | 329,900 | — | — |
| 2022-12-07 | $2.65 | $2.65 | 386,400 | — | — |
| 2022-12-06 | $2.60 | $2.60 | 507,000 | — | — |
| 2022-12-05 | $2.63 | $2.63 | 561,300 | — | — |
| 2022-12-02 | $2.72 | $2.72 | 357,900 | — | — |
| 2022-12-01 | $2.74 | $2.74 | 366,800 | — | — |
| 2022-11-30 | $2.74 | $2.74 | 606,400 | — | — |
| 2022-11-29 | $2.68 | $2.68 | 489,700 | — | — |
| 2022-11-28 | $2.64 | $2.64 | 551,800 | — | — |
| 2022-11-25 | $2.78 | $2.78 | 169,500 | — | — |
| 2022-11-23 | $2.83 | $2.83 | 539,000 | — | — |
| 2022-11-22 | $2.71 | $2.71 | 584,300 | — | — |
| 2022-11-21 | $2.60 | $2.60 | 419,600 | — | — |
| 2022-11-18 | $2.59 | $2.59 | 879,500 | — | — |
| 2022-11-17 | $2.60 | $2.60 | 491,700 | — | — |
| 2022-11-16 | $2.70 | $2.70 | 563,000 | — | — |
| 2022-11-15 | $2.87 | $2.87 | 446,600 | — | — |
| 2022-11-14 | $2.85 | $2.85 | 692,200 | — | — |
| 2022-11-11 | $2.88 | $2.88 | 1,298,400 | — | — |
| 2022-11-10 | $2.63 | $2.63 | 2,401,500 | — | — |
| 2022-11-09 | $3.09 | $3.09 | 549,000 | — | — |
| 2022-11-08 | $3.22 | $3.22 | 744,300 | — | — |
| 2022-11-07 | $3.28 | $3.28 | 442,300 | — | — |
| 2022-11-04 | $3.17 | $3.17 | 369,100 | — | — |
| 2022-11-03 | $3.12 | $3.12 | 310,900 | — | — |
| 2022-11-02 | $3.26 | $3.26 | 434,700 | — | — |
| 2022-11-01 | $3.36 | $3.36 | 249,000 | — | — |
| 2022-10-31 | $3.28 | $3.28 | 402,100 | — | — |
| 2022-10-28 | $3.30 | $3.30 | 405,900 | — | — |
| 2022-10-27 | $3.26 | $3.26 | 324,700 | — | — |
| 2022-10-26 | $3.28 | $3.28 | 468,600 | — | — |
| 2022-10-25 | $3.18 | $3.18 | 1,011,600 | — | — |
| 2022-10-24 | $3.15 | $3.15 | 273,300 | — | — |
| 2022-10-21 | $3.15 | $3.15 | 541,100 | — | — |
| 2022-10-20 | $3.12 | $3.12 | 387,000 | — | — |
| 2022-10-19 | $3.15 | $3.15 | 632,800 | — | — |
| 2022-10-18 | $3.32 | $3.32 | 454,000 | — | — |
| 2022-10-17 | $3.28 | $3.28 | 439,500 | — | — |
| 2022-10-14 | $3.20 | $3.20 | 573,900 | — | — |
| 2022-10-13 | $3.28 | $3.28 | 443,500 | — | — |
| 2022-10-12 | $3.21 | $3.21 | 474,700 | — | — |
| 2022-10-11 | $3.30 | $3.30 | 531,700 | — | — |
| 2022-10-10 | $3.22 | $3.22 | 524,200 | — | — |
| 2022-10-07 | $3.20 | $3.20 | 472,700 | — | — |
| 2022-10-06 | $3.31 | $3.31 | 317,000 | — | — |
| 2022-10-05 | $3.32 | $3.32 | 300,800 | — | — |
| 2022-10-04 | $3.43 | $3.43 | 514,400 | — | — |
| 2022-10-03 | $3.26 | $3.26 | 376,800 | — | — |
| 2022-09-30 | $3.24 | $3.24 | 677,400 | — | — |
| 2022-09-29 | $3.25 | $3.25 | 570,300 | — | — |
| 2022-09-28 | $3.37 | $3.37 | 487,400 | — | — |
| 2022-09-27 | $3.22 | $3.22 | 608,500 | — | — |
| 2022-09-26 | $3.14 | $3.14 | 1,493,400 | — | — |
| 2022-09-23 | $3.14 | $3.14 | 624,600 | — | — |
| 2022-09-22 | $3.19 | $3.19 | 648,500 | — | — |
| 2022-09-21 | $3.26 | $3.26 | 915,900 | — | — |
| 2022-09-20 | $3.27 | $3.27 | 633,300 | — | — |
| 2022-09-19 | $3.43 | $3.43 | 894,000 | — | — |
| 2022-09-16 | $3.38 | $3.38 | 7,422,600 | — | — |
| 2022-09-15 | $3.56 | $3.56 | 1,075,600 | — | — |
| 2022-09-14 | $3.55 | $3.55 | 1,589,200 | — | — |
| 2022-09-13 | $3.47 | $3.47 | 1,508,000 | — | — |
| 2022-09-12 | $3.75 | $3.75 | 1,141,400 | — | — |
| 2022-09-09 | $3.70 | $3.70 | 1,330,400 | — | — |
| 2022-09-08 | $3.60 | $3.60 | 1,496,400 | — | — |
| 2022-09-07 | $3.52 | $3.52 | 1,899,700 | — | — |
| 2022-09-06 | $3.63 | $3.63 | 1,529,900 | — | — |
| 2022-09-02 | $3.49 | $3.49 | 1,305,600 | — | — |
| 2022-09-01 | $3.67 | $3.67 | 1,205,800 | — | — |
| 2022-08-31 | $3.59 | $3.59 | 1,155,700 | — | — |
| 2022-08-30 | $3.76 | $3.76 | 1,133,800 | — | — |
| 2022-08-29 | $3.80 | $3.80 | 1,123,500 | — | — |
| 2022-08-26 | $3.89 | $3.89 | 973,100 | — | — |
| 2022-08-25 | $4.14 | $4.14 | 742,600 | — | — |
| 2022-08-24 | $4.01 | $4.01 | 847,800 | — | — |
| 2022-08-23 | $4.07 | $4.07 | 856,500 | — | — |
| 2022-08-22 | $4.09 | $4.09 | 833,200 | — | — |
| 2022-08-19 | $4.23 | $4.23 | 851,800 | — | — |
| 2022-08-18 | $4.53 | $4.53 | 1,134,800 | — | — |
| 2022-08-17 | $4.44 | $4.44 | 1,002,900 | — | — |
| 2022-08-16 | $4.85 | $4.85 | 1,167,500 | — | — |
| 2022-08-15 | $4.87 | $4.87 | 1,172,200 | — | — |
| 2022-08-12 | $4.72 | $4.72 | 997,900 | — | — |
| 2022-08-11 | $4.78 | $4.78 | 1,750,100 | — | — |
| 2022-08-10 | $4.81 | $4.81 | 3,258,200 | — | — |
| 2022-08-09 | $6.01 | $6.01 | 1,018,600 | — | — |
| 2022-08-08 | $6.43 | $6.43 | 1,169,100 | — | — |
| 2022-08-05 | $6.19 | $6.19 | 541,000 | — | — |
| 2022-08-04 | $5.92 | $5.92 | 850,900 | — | — |
| 2022-08-03 | $5.76 | $5.76 | 1,603,500 | — | — |
| 2022-08-02 | $5.62 | $5.62 | 435,100 | — | — |
| 2022-08-01 | $5.70 | $5.70 | 475,800 | — | — |
| 2022-07-29 | $5.74 | $5.74 | 445,600 | — | — |
| 2022-07-28 | $5.90 | $5.90 | 476,700 | — | — |
| 2022-07-27 | $5.88 | $5.88 | 666,800 | — | — |
| 2022-07-26 | $5.47 | $5.47 | 589,300 | — | — |
| 2022-07-25 | $5.47 | $5.47 | 468,300 | — | — |
| 2022-07-22 | $5.37 | $5.37 | 663,400 | — | — |
| 2022-07-21 | $5.50 | $5.50 | 372,900 | — | — |
| 2022-07-20 | $5.46 | $5.46 | 817,800 | — | — |
| 2022-07-19 | $5.30 | $5.30 | 1,192,800 | — | — |
| 2022-07-18 | $5.10 | $5.10 | 545,500 | — | — |
| 2022-07-15 | $5.27 | $5.27 | 431,600 | — | — |
| 2022-07-14 | $5.17 | $5.17 | 710,800 | — | — |
| 2022-07-13 | $5.41 | $5.41 | 2,910,300 | — | — |
| 2022-07-12 | $5.19 | $5.19 | 3,424,000 | — | — |
| 2022-07-11 | $4.93 | $4.93 | 879,700 | — | — |
| 2022-07-08 | $5.10 | $5.10 | 950,400 | — | — |
| 2022-07-07 | $5.36 | $5.36 | 1,030,100 | — | — |
| 2022-07-06 | $5.24 | $5.24 | 593,200 | — | — |
| 2022-07-05 | $5.29 | $5.29 | 1,501,100 | — | — |
| 2022-07-01 | $5.00 | $5.00 | 813,900 | — | — |
| 2022-06-30 | $4.88 | $4.88 | 784,100 | — | — |
| 2022-06-29 | $4.82 | $4.82 | 614,300 | — | — |
| 2022-06-28 | $4.74 | $4.74 | 961,600 | — | — |
| 2022-06-27 | $4.92 | $4.92 | 778,300 | — | — |
| 2022-06-24 | $5.00 | $5.00 | 2,738,100 | — | — |
| 2022-06-23 | $5.23 | $5.23 | 1,062,200 | — | — |
| 2022-06-22 | $5.16 | $5.16 | 820,700 | — | — |
| 2022-06-21 | $5.25 | $5.25 | 1,351,800 | — | — |
| 2022-06-17 | $5.14 | $5.14 | 2,773,500 | — | — |
| 2022-06-16 | $4.96 | $4.96 | 874,100 | — | — |
| 2022-06-15 | $5.19 | $5.19 | 875,300 | — | — |
| 2022-06-14 | $4.93 | $4.93 | 1,026,200 | — | — |
| 2022-06-13 | $4.91 | $4.91 | 1,021,900 | — | — |
| 2022-06-10 | $5.05 | $5.05 | 762,400 | — | — |
| 2022-06-09 | $5.10 | $5.10 | 1,018,400 | — | — |
| 2022-06-08 | $5.36 | $5.36 | 592,100 | — | — |
| 2022-06-07 | $5.51 | $5.51 | 772,700 | — | — |
| 2022-06-06 | $5.38 | $5.38 | 762,300 | — | — |
| 2022-06-03 | $5.56 | $5.56 | 838,200 | — | — |
| 2022-06-02 | $5.54 | $5.54 | 1,368,600 | — | — |
| 2022-06-01 | $5.50 | $5.50 | 1,251,600 | — | — |
| 2022-05-31 | $5.61 | $5.61 | 2,099,800 | — | — |
| 2022-05-27 | $5.97 | $5.97 | 738,300 | — | — |
| 2022-05-26 | $5.61 | $5.61 | 846,700 | — | — |
| 2022-05-25 | $5.72 | $5.72 | 1,022,100 | — | — |
| 2022-05-24 | $5.64 | $5.64 | 774,300 | — | — |
| 2022-05-23 | $5.75 | $5.75 | 969,600 | — | — |
| 2022-05-20 | $5.98 | $5.98 | 714,300 | — | — |
| 2022-05-19 | $5.89 | $5.89 | 1,371,300 | — | — |
| 2022-05-18 | $5.46 | $5.46 | 1,235,700 | — | — |
| 2022-05-17 | $5.92 | $5.92 | 712,300 | — | — |
| 2022-05-16 | $5.79 | $5.79 | 945,000 | — | — |
| 2022-05-13 | $6.17 | $6.17 | 1,347,900 | — | — |
| 2022-05-12 | $5.94 | $5.94 | 1,681,600 | — | — |
| 2022-05-11 | $5.88 | $5.88 | 2,554,900 | — | — |
| 2022-05-10 | $5.53 | $5.53 | 1,831,200 | — | — |
| 2022-05-09 | $5.62 | $5.62 | 2,078,100 | — | — |
| 2022-05-06 | $6.21 | $6.21 | 1,083,000 | — | — |
| 2022-05-05 | $6.72 | $6.72 | 1,127,900 | — | — |
| 2022-05-04 | $7.37 | $7.37 | 1,082,700 | — | — |
| 2022-05-03 | $6.90 | $6.90 | 625,600 | — | — |
| 2022-05-02 | $6.67 | $6.67 | 1,086,100 | — | — |
| 2022-04-29 | $6.44 | $6.44 | 431,800 | — | — |
| 2022-04-28 | $6.71 | $6.71 | 734,800 | — | — |
| 2022-04-27 | $6.42 | $6.42 | 609,700 | — | — |
| 2022-04-26 | $6.43 | $6.43 | 798,600 | — | — |
| 2022-04-25 | $6.91 | $6.91 | 540,400 | — | — |
| 2022-04-22 | $6.80 | $6.80 | 519,000 | — | — |
| 2022-04-21 | $7.11 | $7.11 | 843,700 | — | — |
| 2022-04-20 | $7.53 | $7.53 | 371,400 | — | — |
| 2022-04-19 | $7.52 | $7.52 | 561,200 | — | — |
| 2022-04-18 | $7.04 | $7.04 | 611,100 | — | — |
| 2022-04-14 | $7.35 | $7.35 | 1,106,400 | — | — |
| 2022-04-13 | $7.82 | $7.82 | 524,000 | — | — |
| 2022-04-12 | $7.65 | $7.65 | 1,178,900 | — | — |
| 2022-04-11 | $7.71 | $7.71 | 1,886,900 | — | — |
| 2022-04-08 | $7.85 | $7.85 | 875,800 | — | — |
| 2022-04-07 | $7.99 | $7.99 | 1,094,000 | — | — |
| 2022-04-06 | $7.87 | $7.87 | 872,300 | — | — |
| 2022-04-05 | $7.97 | $7.97 | 999,800 | — | — |
| 2022-04-04 | $8.15 | $8.15 | 846,600 | — | — |
| 2022-04-01 | $7.89 | $7.89 | 973,500 | — | — |
| 2022-03-31 | $7.62 | $7.62 | 921,900 | — | — |
| 2022-03-30 | $7.67 | $7.67 | 851,200 | — | — |
| 2022-03-29 | $7.83 | $7.83 | 880,600 | — | — |
| 2022-03-28 | $7.30 | $7.30 | 489,100 | — | — |
| 2022-03-25 | $7.24 | $7.24 | 624,900 | — | — |
| 2022-03-24 | $7.34 | $7.34 | 891,100 | — | — |
| 2022-03-23 | $7.25 | $7.25 | 794,200 | — | — |
| 2022-03-22 | $7.66 | $7.66 | 1,031,900 | — | — |
| 2022-03-21 | $7.54 | $7.54 | 1,518,900 | — | — |
| 2022-03-18 | $7.35 | $7.35 | 5,129,500 | — | — |
| 2022-03-17 | $7.91 | $7.91 | 1,127,300 | — | — |
| 2022-03-16 | $7.81 | $7.81 | 1,128,000 | — | — |
| 2022-03-15 | $7.45 | $7.45 | 1,051,100 | — | — |
| 2022-03-14 | $7.31 | $7.31 | 1,192,200 | — | — |
| 2022-03-11 | $7.62 | $7.62 | 1,313,000 | — | — |
| 2022-03-10 | $8.39 | $8.39 | 733,600 | — | — |
| 2022-03-09 | $8.57 | $8.57 | 1,622,200 | — | — |
| 2022-03-08 | $8.48 | $8.48 | 1,066,500 | — | — |
| 2022-03-07 | $8.95 | $8.95 | 1,040,100 | — | — |
| 2022-03-04 | $8.60 | $8.60 | 1,109,800 | — | — |
| 2022-03-03 | $8.81 | $8.81 | 1,454,500 | — | — |
| 2022-03-02 | $8.79 | $8.79 | 3,847,900 | — | — |
| 2022-03-01 | $7.24 | $7.24 | 1,235,900 | — | — |
| 2022-02-28 | $7.44 | $7.44 | 762,000 | — | — |
| 2022-02-25 | $7.31 | $7.31 | 795,900 | — | — |
| 2022-02-24 | $7.18 | $7.18 | 1,644,000 | — | — |
| 2022-02-23 | $6.64 | $6.64 | 1,170,500 | — | — |
| 2022-02-22 | $6.78 | $6.78 | 1,432,900 | — | — |
| 2022-02-18 | $6.47 | $6.47 | 1,030,000 | — | — |
| 2022-02-17 | $6.85 | $6.85 | 1,049,700 | — | — |
| 2022-02-16 | $7.78 | $7.78 | 591,300 | — | — |
| 2022-02-15 | $8.03 | $8.03 | 2,362,600 | — | — |
| 2022-02-14 | $7.48 | $7.48 | 1,896,700 | — | — |
| 2022-02-11 | $7.62 | $7.62 | 618,500 | — | — |
| 2022-02-10 | $7.63 | $7.63 | 1,341,000 | — | — |
| 2022-02-09 | $7.95 | $7.95 | 559,800 | — | — |
| 2022-02-08 | $7.67 | $7.67 | 1,096,800 | — | — |
| 2022-02-07 | $7.48 | $7.48 | 591,800 | — | — |
| 2022-02-04 | $7.19 | $7.19 | 809,600 | — | — |
| 2022-02-03 | $7.06 | $7.06 | 941,200 | — | — |
| 2022-02-02 | $7.18 | $7.18 | 717,300 | — | — |
| 2022-02-01 | $7.40 | $7.40 | 677,900 | — | — |
| 2022-01-31 | $7.69 | $7.69 | 801,600 | — | — |
| 2022-01-28 | $7.11 | $7.11 | 711,100 | — | — |
| 2022-01-27 | $6.91 | $6.91 | 713,000 | — | — |
| 2022-01-26 | $7.32 | $7.32 | 942,600 | — | — |
| 2022-01-25 | $7.47 | $7.47 | 829,400 | — | — |
| 2022-01-24 | $7.53 | $7.53 | 1,078,300 | — | — |
| 2022-01-21 | $7.31 | $7.31 | 774,100 | — | — |
| 2022-01-20 | $7.63 | $7.63 | 639,700 | — | — |
| 2022-01-19 | $7.72 | $7.72 | 772,600 | — | — |
| 2022-01-18 | $7.67 | $7.67 | 1,024,300 | — | — |
| 2022-01-14 | $8.42 | $8.42 | 665,300 | — | — |
| 2022-01-13 | $8.22 | $8.22 | 685,500 | — | — |
| 2022-01-12 | $8.38 | $8.38 | 824,100 | — | — |
| 2022-01-11 | $8.76 | $8.76 | 522,100 | — | — |
| 2022-01-10 | $8.33 | $8.33 | 834,600 | — | — |
| 2022-01-07 | $8.22 | $8.22 | 508,300 | — | — |
| 2022-01-06 | $8.45 | $8.45 | 593,600 | — | — |
| 2022-01-05 | $8.40 | $8.40 | 832,400 | — | — |
| 2022-01-04 | $8.89 | $8.89 | 707,700 | — | — |
| 2022-01-03 | $9.57 | $9.57 | 729,300 | — | — |