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
- 2020-04-24 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 | $5.89 | $5.89 | 714,800 | — | — |
| 2022-12-29 | $5.28 | $5.28 | 841,600 | — | — |
| 2022-12-28 | $5.85 | $5.85 | 2,016,700 | — | — |
| 2022-12-27 | $5.45 | $5.45 | 1,384,400 | — | — |
| 2022-12-23 | $5.78 | $5.78 | 14,669,700 | — | — |
| 2022-12-22 | $4.79 | $4.79 | 29,330,900 | — | — |
| 2022-12-21 | $3.00 | $3.00 | 1,079,800 | — | — |
| 2022-12-20 | $2.94 | $2.94 | 57,500 | — | — |
| 2022-12-19 | $3.04 | $3.04 | 80,800 | — | — |
| 2022-12-16 | $3.12 | $3.12 | 502,400 | — | — |
| 2022-12-15 | $3.25 | $3.25 | 40,300 | — | — |
| 2022-12-14 | $3.52 | $3.52 | 53,700 | — | — |
| 2022-12-13 | $3.47 | $3.47 | 81,000 | — | — |
| 2022-12-12 | $3.22 | $3.22 | 103,500 | — | — |
| 2022-12-09 | $3.18 | $3.18 | 56,400 | — | — |
| 2022-12-08 | $3.24 | $3.24 | 47,000 | — | — |
| 2022-12-07 | $3.33 | $3.33 | 70,100 | — | — |
| 2022-12-06 | $3.80 | $3.80 | 74,800 | — | — |
| 2022-12-05 | $4.02 | $4.02 | 100,300 | — | — |
| 2022-12-02 | $4.20 | $4.20 | 167,700 | — | — |
| 2022-12-01 | $4.04 | $4.04 | 66,600 | — | — |
| 2022-11-30 | $3.59 | $3.59 | 90,600 | — | — |
| 2022-11-29 | $3.75 | $3.75 | 77,800 | — | — |
| 2022-11-28 | $3.79 | $3.79 | 43,800 | — | — |
| 2022-11-25 | $3.50 | $3.50 | 6,400 | — | — |
| 2022-11-23 | $3.63 | $3.63 | 46,000 | — | — |
| 2022-11-22 | $3.66 | $3.66 | 132,600 | — | — |
| 2022-11-21 | $4.00 | $4.00 | 231,400 | — | — |
| 2022-11-18 | $4.45 | $4.45 | 318,100 | — | — |
| 2022-11-17 | $4.05 | $4.05 | 138,300 | — | — |
| 2022-11-16 | $3.79 | $3.79 | 154,500 | — | — |
| 2022-11-15 | $3.51 | $3.51 | 95,200 | — | — |
| 2022-11-14 | $3.10 | $3.10 | 46,600 | — | — |
| 2022-11-11 | $2.90 | $2.90 | 28,200 | — | — |
| 2022-11-10 | $2.96 | $2.96 | 55,100 | — | — |
| 2022-11-09 | $2.64 | $2.64 | 62,000 | — | — |
| 2022-11-08 | $2.53 | $2.53 | 146,400 | — | — |
| 2022-11-07 | $2.44 | $2.44 | 50,100 | — | — |
| 2022-11-04 | $2.46 | $2.46 | 69,700 | — | — |
| 2022-11-03 | $2.51 | $2.51 | 45,300 | — | — |
| 2022-11-02 | $2.67 | $2.67 | 34,500 | — | — |
| 2022-11-01 | $2.73 | $2.73 | 30,000 | — | — |
| 2022-10-31 | $2.67 | $2.67 | 33,900 | — | — |
| 2022-10-28 | $2.67 | $2.67 | 63,600 | — | — |
| 2022-10-27 | $2.63 | $2.63 | 40,600 | — | — |
| 2022-10-26 | $2.63 | $2.63 | 48,900 | — | — |
| 2022-10-25 | $2.65 | $2.65 | 39,800 | — | — |
| 2022-10-24 | $2.61 | $2.61 | 38,600 | — | — |
| 2022-10-21 | $2.63 | $2.63 | 31,500 | — | — |
| 2022-10-20 | $2.69 | $2.69 | 99,200 | — | — |
| 2022-10-19 | $2.83 | $2.83 | 93,800 | — | — |
| 2022-10-18 | $2.91 | $2.91 | 40,500 | — | — |
| 2022-10-17 | $2.85 | $2.85 | 67,700 | — | — |
| 2022-10-14 | $2.77 | $2.77 | 79,000 | — | — |
| 2022-10-13 | $3.14 | $3.14 | 43,500 | — | — |
| 2022-10-12 | $3.07 | $3.07 | 64,000 | — | — |
| 2022-10-11 | $2.75 | $2.75 | 46,300 | — | — |
| 2022-10-10 | $2.79 | $2.79 | 32,400 | — | — |
| 2022-10-07 | $2.88 | $2.88 | 80,500 | — | — |
| 2022-10-06 | $3.09 | $3.09 | 28,600 | — | — |
| 2022-10-05 | $3.08 | $3.08 | 70,800 | — | — |
| 2022-10-04 | $3.15 | $3.15 | 107,800 | — | — |
| 2022-10-03 | $3.15 | $3.15 | 38,300 | — | — |
| 2022-09-30 | $3.20 | $3.20 | 136,900 | — | — |
| 2022-09-29 | $3.24 | $3.24 | 44,100 | — | — |
| 2022-09-28 | $3.25 | $3.25 | 32,300 | — | — |
| 2022-09-27 | $3.17 | $3.17 | 282,200 | — | — |
| 2022-09-26 | $3.15 | $3.15 | 308,700 | — | — |
| 2022-09-23 | $3.40 | $3.40 | 353,700 | — | — |
| 2022-09-22 | $3.51 | $3.51 | 69,100 | — | — |
| 2022-09-21 | $3.53 | $3.53 | 108,300 | — | — |
| 2022-09-20 | $3.48 | $3.48 | 57,800 | — | — |
| 2022-09-19 | $3.54 | $3.54 | 113,000 | — | — |
| 2022-09-16 | $3.59 | $3.59 | 656,200 | — | — |
| 2022-09-15 | $3.36 | $3.36 | 96,000 | — | — |
| 2022-09-14 | $3.28 | $3.28 | 73,600 | — | — |
| 2022-09-13 | $3.39 | $3.39 | 94,500 | — | — |
| 2022-09-12 | $3.41 | $3.41 | 73,700 | — | — |
| 2022-09-09 | $3.45 | $3.45 | 83,600 | — | — |
| 2022-09-08 | $3.55 | $3.55 | 75,700 | — | — |
| 2022-09-07 | $3.45 | $3.45 | 48,800 | — | — |
| 2022-09-06 | $3.51 | $3.51 | 65,000 | — | — |
| 2022-09-02 | $3.51 | $3.51 | 89,400 | — | — |
| 2022-09-01 | $3.45 | $3.45 | 52,000 | — | — |
| 2022-08-31 | $3.46 | $3.46 | 150,000 | — | — |
| 2022-08-30 | $3.59 | $3.59 | 40,900 | — | — |
| 2022-08-29 | $3.81 | $3.81 | 32,300 | — | — |
| 2022-08-26 | $3.96 | $3.96 | 46,800 | — | — |
| 2022-08-25 | $4.23 | $4.23 | 21,600 | — | — |
| 2022-08-24 | $4.34 | $4.34 | 20,600 | — | — |
| 2022-08-23 | $4.26 | $4.26 | 19,700 | — | — |
| 2022-08-22 | $4.42 | $4.42 | 53,300 | — | — |
| 2022-08-19 | $4.42 | $4.42 | 31,000 | — | — |
| 2022-08-18 | $4.56 | $4.56 | 49,700 | — | — |
| 2022-08-17 | $4.72 | $4.72 | 130,900 | — | — |
| 2022-08-16 | $4.59 | $4.59 | 81,300 | — | — |
| 2022-08-15 | $4.71 | $4.71 | 60,100 | — | — |
| 2022-08-12 | $4.84 | $4.84 | 70,800 | — | — |
| 2022-08-11 | $4.63 | $4.63 | 53,400 | — | — |
| 2022-08-10 | $4.69 | $4.69 | 37,000 | — | — |
| 2022-08-09 | $4.88 | $4.88 | 277,600 | — | — |
| 2022-08-08 | $4.82 | $4.82 | 102,700 | — | — |
| 2022-08-05 | $4.63 | $4.63 | 187,700 | — | — |
| 2022-08-04 | $3.77 | $3.77 | 920,200 | — | — |
| 2022-08-03 | $3.69 | $3.69 | 197,200 | — | — |
| 2022-08-02 | $3.60 | $3.60 | 86,900 | — | — |
| 2022-08-01 | $3.81 | $3.81 | 146,400 | — | — |
| 2022-07-29 | $3.66 | $3.66 | 194,900 | — | — |
| 2022-07-28 | $3.75 | $3.75 | 153,600 | — | — |
| 2022-07-27 | $3.90 | $3.90 | 101,500 | — | — |
| 2022-07-26 | $3.89 | $3.89 | 87,500 | — | — |
| 2022-07-25 | $4.10 | $4.10 | 161,100 | — | — |
| 2022-07-22 | $4.11 | $4.11 | 99,100 | — | — |
| 2022-07-21 | $4.39 | $4.39 | 122,900 | — | — |
| 2022-07-20 | $4.36 | $4.36 | 111,200 | — | — |
| 2022-07-19 | $4.27 | $4.27 | 134,900 | — | — |
| 2022-07-18 | $4.20 | $4.20 | 108,200 | — | — |
| 2022-07-15 | $4.27 | $4.27 | 118,000 | — | — |
| 2022-07-14 | $4.35 | $4.35 | 130,900 | — | — |
| 2022-07-13 | $4.42 | $4.42 | 119,400 | — | — |
| 2022-07-12 | $4.41 | $4.41 | 110,300 | — | — |
| 2022-07-11 | $4.48 | $4.48 | 131,400 | — | — |
| 2022-07-08 | $4.94 | $4.94 | 252,200 | — | — |
| 2022-07-07 | $5.24 | $5.24 | 308,700 | — | — |
| 2022-07-06 | $4.75 | $4.75 | 220,100 | — | — |
| 2022-07-05 | $4.47 | $4.47 | 164,400 | — | — |
| 2022-07-01 | $4.40 | $4.40 | 79,400 | — | — |
| 2022-06-30 | $4.48 | $4.48 | 135,100 | — | — |
| 2022-06-29 | $4.50 | $4.50 | 234,300 | — | — |
| 2022-06-28 | $4.86 | $4.86 | 147,700 | — | — |
| 2022-06-27 | $4.71 | $4.71 | 455,600 | — | — |
| 2022-06-24 | $4.11 | $4.11 | 4,877,100 | — | — |
| 2022-06-23 | $4.43 | $4.43 | 344,300 | — | — |
| 2022-06-22 | $4.37 | $4.37 | 394,600 | — | — |
| 2022-06-21 | $4.06 | $4.06 | 533,500 | — | — |
| 2022-06-17 | $3.75 | $3.75 | 357,600 | — | — |
| 2022-06-16 | $3.73 | $3.73 | 206,700 | — | — |
| 2022-06-15 | $3.98 | $3.98 | 264,700 | — | — |
| 2022-06-14 | $3.96 | $3.96 | 188,800 | — | — |
| 2022-06-13 | $4.07 | $4.07 | 293,700 | — | — |
| 2022-06-10 | $4.23 | $4.23 | 336,900 | — | — |
| 2022-06-09 | $4.56 | $4.56 | 424,500 | — | — |
| 2022-06-08 | $4.47 | $4.47 | 354,300 | — | — |
| 2022-06-07 | $4.48 | $4.48 | 360,900 | — | — |
| 2022-06-06 | $3.64 | $3.64 | 317,400 | — | — |
| 2022-06-03 | $3.80 | $3.80 | 302,500 | — | — |
| 2022-06-02 | $3.28 | $3.28 | 177,000 | — | — |
| 2022-06-01 | $3.25 | $3.25 | 381,700 | — | — |
| 2022-05-31 | $3.34 | $3.34 | 780,600 | — | — |
| 2022-05-27 | $3.56 | $3.56 | 319,600 | — | — |
| 2022-05-26 | $3.18 | $3.18 | 220,400 | — | — |
| 2022-05-25 | $3.24 | $3.24 | 213,900 | — | — |
| 2022-05-24 | $3.15 | $3.15 | 236,900 | — | — |
| 2022-05-23 | $3.26 | $3.26 | 185,600 | — | — |
| 2022-05-20 | $3.37 | $3.37 | 170,200 | — | — |
| 2022-05-19 | $3.42 | $3.42 | 229,100 | — | — |
| 2022-05-18 | $3.68 | $3.68 | 422,500 | — | — |
| 2022-05-17 | $3.87 | $3.87 | 864,200 | — | — |
| 2022-05-16 | $3.50 | $3.50 | 1,179,600 | — | — |
| 2022-05-13 | $2.81 | $2.81 | 351,500 | — | — |
| 2022-05-12 | $2.79 | $2.79 | 382,200 | — | — |
| 2022-05-11 | $2.73 | $2.73 | 554,000 | — | — |
| 2022-05-10 | $2.84 | $2.84 | 486,100 | — | — |
| 2022-05-09 | $2.70 | $2.70 | 728,500 | — | — |
| 2022-05-06 | $2.94 | $2.94 | 271,200 | — | — |
| 2022-05-05 | $3.15 | $3.15 | 300,400 | — | — |
| 2022-05-04 | $3.38 | $3.38 | 286,500 | — | — |
| 2022-05-03 | $3.51 | $3.51 | 826,200 | — | — |
| 2022-05-02 | $3.54 | $3.54 | 402,300 | — | — |
| 2022-04-29 | $3.32 | $3.32 | 284,700 | — | — |
| 2022-04-28 | $3.64 | $3.64 | 510,100 | — | — |
| 2022-04-27 | $3.56 | $3.56 | 379,900 | — | — |
| 2022-04-26 | $3.66 | $3.66 | 334,900 | — | — |
| 2022-04-25 | $3.91 | $3.91 | 367,500 | — | — |
| 2022-04-22 | $3.73 | $3.73 | 628,900 | — | — |
| 2022-04-21 | $3.77 | $3.77 | 648,400 | — | — |
| 2022-04-20 | $3.89 | $3.89 | 421,000 | — | — |
| 2022-04-19 | $3.86 | $3.86 | 784,500 | — | — |
| 2022-04-18 | $3.88 | $3.88 | 787,800 | — | — |
| 2022-04-14 | $4.50 | $4.50 | 438,500 | — | — |
| 2022-04-13 | $4.72 | $4.72 | 536,100 | — | — |
| 2022-04-12 | $4.63 | $4.63 | 630,800 | — | — |
| 2022-04-11 | $4.63 | $4.63 | 781,100 | — | — |
| 2022-04-08 | $5.04 | $5.04 | 351,100 | — | — |
| 2022-04-07 | $5.36 | $5.36 | 335,200 | — | — |
| 2022-04-06 | $6.01 | $6.01 | 502,000 | — | — |
| 2022-04-05 | $6.90 | $6.90 | 692,700 | — | — |
| 2022-04-04 | $7.07 | $7.07 | 1,044,400 | — | — |
| 2022-04-01 | $6.60 | $6.60 | 1,893,000 | — | — |
| 2022-03-31 | $5.34 | $5.34 | 518,800 | — | — |
| 2022-03-30 | $5.44 | $5.44 | 640,500 | — | — |
| 2022-03-29 | $5.53 | $5.53 | 1,398,300 | — | — |
| 2022-03-28 | $5.23 | $5.23 | 1,466,400 | — | — |
| 2022-03-25 | $4.54 | $4.54 | 730,400 | — | — |
| 2022-03-24 | $4.92 | $4.92 | 591,000 | — | — |
| 2022-03-23 | $5.15 | $5.15 | 1,839,800 | — | — |
| 2022-03-22 | $4.76 | $4.76 | 9,013,600 | — | — |
| 2022-03-21 | $6.68 | $6.68 | 278,500 | — | — |
| 2022-03-18 | $6.78 | $6.78 | 1,669,500 | — | — |
| 2022-03-17 | $6.63 | $6.63 | 428,000 | — | — |
| 2022-03-16 | $6.35 | $6.35 | 685,400 | — | — |
| 2022-03-15 | $6.12 | $6.12 | 576,500 | — | — |
| 2022-03-14 | $6.30 | $6.30 | 439,300 | — | — |
| 2022-03-11 | $7.11 | $7.11 | 211,500 | — | — |
| 2022-03-10 | $7.30 | $7.30 | 201,600 | — | — |
| 2022-03-09 | $7.60 | $7.60 | 633,400 | — | — |
| 2022-03-08 | $6.97 | $6.97 | 219,400 | — | — |
| 2022-03-07 | $6.83 | $6.83 | 225,300 | — | — |
| 2022-03-04 | $6.86 | $6.86 | 146,300 | — | — |
| 2022-03-03 | $7.21 | $7.21 | 228,900 | — | — |
| 2022-03-02 | $7.64 | $7.64 | 191,300 | — | — |
| 2022-03-01 | $7.68 | $7.68 | 154,300 | — | — |
| 2022-02-28 | $7.76 | $7.76 | 145,900 | — | — |
| 2022-02-25 | $8.12 | $8.12 | 179,900 | — | — |
| 2022-02-24 | $7.84 | $7.84 | 587,900 | — | — |
| 2022-02-23 | $7.73 | $7.73 | 154,000 | — | — |
| 2022-02-22 | $8.03 | $8.03 | 217,800 | — | — |
| 2022-02-18 | $8.32 | $8.32 | 268,100 | — | — |
| 2022-02-17 | $8.44 | $8.44 | 171,100 | — | — |
| 2022-02-16 | $8.70 | $8.70 | 95,200 | — | — |
| 2022-02-15 | $9.01 | $9.01 | 193,900 | — | — |
| 2022-02-14 | $8.78 | $8.78 | 189,800 | — | — |
| 2022-02-11 | $8.69 | $8.69 | 112,900 | — | — |
| 2022-02-10 | $8.92 | $8.92 | 217,200 | — | — |
| 2022-02-09 | $9.50 | $9.50 | 175,600 | — | — |
| 2022-02-08 | $8.84 | $8.84 | 108,200 | — | — |
| 2022-02-07 | $9.13 | $9.13 | 120,600 | — | — |
| 2022-02-04 | $8.89 | $8.89 | 153,000 | — | — |
| 2022-02-03 | $8.70 | $8.70 | 482,900 | — | — |
| 2022-02-02 | $8.90 | $8.90 | 261,600 | — | — |
| 2022-02-01 | $9.48 | $9.48 | 168,100 | — | — |
| 2022-01-31 | $9.89 | $9.89 | 428,100 | — | — |
| 2022-01-28 | $8.70 | $8.70 | 466,200 | — | — |
| 2022-01-27 | $9.52 | $9.52 | 110,600 | — | — |
| 2022-01-26 | $10.65 | $10.65 | 198,200 | — | — |
| 2022-01-25 | $10.82 | $10.82 | 220,900 | — | — |
| 2022-01-24 | $11.17 | $11.17 | 296,300 | — | — |
| 2022-01-21 | $10.93 | $10.93 | 213,400 | — | — |
| 2022-01-20 | $11.37 | $11.37 | 105,400 | — | — |
| 2022-01-19 | $11.71 | $11.71 | 135,500 | — | — |
| 2022-01-18 | $11.80 | $11.80 | 164,100 | — | — |
| 2022-01-14 | $12.80 | $12.80 | 251,600 | — | — |
| 2022-01-13 | $12.78 | $12.78 | 148,900 | — | — |
| 2022-01-12 | $13.24 | $13.24 | 185,700 | — | — |
| 2022-01-11 | $14.49 | $14.49 | 130,700 | — | — |
| 2022-01-10 | $14.28 | $14.28 | 99,400 | — | — |
| 2022-01-07 | $14.33 | $14.33 | 161,900 | — | — |
| 2022-01-06 | $14.49 | $14.49 | 196,600 | — | — |
| 2022-01-05 | $14.73 | $14.73 | 214,800 | — | — |
| 2022-01-04 | $15.82 | $15.82 | 170,900 | — | — |
| 2022-01-03 | $16.10 | $16.10 | 213,800 | — | — |