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
- 2016-05-18 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 | $2.77 | $2.77 | 71,500 | — | — |
| 2022-12-29 | $2.75 | $2.75 | 159,600 | — | — |
| 2022-12-28 | $2.42 | $2.42 | 27,900 | — | — |
| 2022-12-27 | $2.48 | $2.48 | 81,300 | — | — |
| 2022-12-23 | $2.53 | $2.53 | 59,800 | — | — |
| 2022-12-22 | $2.42 | $2.42 | 207,100 | — | — |
| 2022-12-21 | $2.55 | $2.55 | 64,800 | — | — |
| 2022-12-20 | $2.72 | $2.72 | 55,300 | — | — |
| 2022-12-19 | $2.70 | $2.70 | 99,100 | — | — |
| 2022-12-16 | $2.56 | $2.56 | 31,300 | — | — |
| 2022-12-15 | $2.52 | $2.52 | 17,700 | — | — |
| 2022-12-14 | $2.53 | $2.53 | 59,900 | — | — |
| 2022-12-13 | $2.55 | $2.55 | 48,100 | — | — |
| 2022-12-12 | $2.61 | $2.61 | 146,500 | — | — |
| 2022-12-09 | $2.89 | $2.89 | 185,000 | — | — |
| 2022-12-08 | $2.57 | $2.57 | 83,300 | — | — |
| 2022-12-07 | $2.54 | $2.54 | 190,600 | — | — |
| 2022-12-06 | $2.65 | $2.65 | 695,100 | — | — |
| 2022-12-05 | $2.23 | $2.23 | 98,100 | — | — |
| 2022-12-02 | $2.11 | $2.11 | 100,900 | — | — |
| 2022-12-01 | $1.93 | $1.93 | 87,700 | — | — |
| 2022-11-30 | $2.00 | $2.00 | 69,100 | — | — |
| 2022-11-29 | $1.83 | $1.83 | 38,500 | — | — |
| 2022-11-28 | $1.95 | $1.95 | 69,900 | — | — |
| 2022-11-25 | $1.88 | $1.88 | 50,400 | — | — |
| 2022-11-23 | $1.83 | $1.83 | 48,100 | — | — |
| 2022-11-22 | $1.77 | $1.77 | 42,400 | — | — |
| 2022-11-21 | $1.73 | $1.73 | 149,100 | — | — |
| 2022-11-18 | $1.92 | $1.92 | 21,600 | — | — |
| 2022-11-17 | $1.94 | $1.94 | 38,500 | — | — |
| 2022-11-16 | $1.99 | $1.99 | 29,100 | — | — |
| 2022-11-15 | $2.07 | $2.07 | 64,600 | — | — |
| 2022-11-14 | $2.21 | $2.21 | 81,400 | — | — |
| 2022-11-11 | $2.04 | $2.04 | 72,100 | — | — |
| 2022-11-10 | $2.08 | $2.08 | 85,300 | — | — |
| 2022-11-09 | $1.84 | $1.84 | 103,900 | — | — |
| 2022-11-08 | $1.99 | $1.99 | 47,600 | — | — |
| 2022-11-07 | $2.09 | $2.09 | 34,800 | — | — |
| 2022-11-04 | $2.05 | $2.05 | 46,600 | — | — |
| 2022-11-03 | $2.08 | $2.08 | 47,100 | — | — |
| 2022-11-02 | $2.08 | $2.08 | 69,900 | — | — |
| 2022-11-01 | $2.04 | $2.04 | 38,200 | — | — |
| 2022-10-31 | $2.11 | $2.11 | 92,600 | — | — |
| 2022-10-28 | $2.17 | $2.17 | 74,200 | — | — |
| 2022-10-27 | $2.27 | $2.27 | 36,000 | — | — |
| 2022-10-26 | $2.39 | $2.39 | 43,700 | — | — |
| 2022-10-25 | $2.34 | $2.34 | 60,900 | — | — |
| 2022-10-24 | $2.21 | $2.21 | 55,900 | — | — |
| 2022-10-21 | $2.22 | $2.22 | 94,100 | — | — |
| 2022-10-20 | $2.14 | $2.14 | 83,700 | — | — |
| 2022-10-19 | $2.16 | $2.16 | 71,700 | — | — |
| 2022-10-18 | $2.32 | $2.32 | 57,800 | — | — |
| 2022-10-17 | $2.40 | $2.40 | 89,200 | — | — |
| 2022-10-14 | $2.26 | $2.26 | 104,600 | — | — |
| 2022-10-13 | $2.40 | $2.40 | 124,400 | — | — |
| 2022-10-12 | $2.15 | $2.15 | 121,100 | — | — |
| 2022-10-11 | $1.89 | $1.89 | 153,000 | — | — |
| 2022-10-10 | $1.88 | $1.88 | 205,200 | — | — |
| 2022-10-07 | $2.01 | $2.01 | 374,900 | — | — |
| 2022-10-06 | $2.39 | $2.39 | 2,071,700 | — | — |
| 2022-10-05 | $2.65 | $2.65 | 246,000 | — | — |
| 2022-10-04 | $2.47 | $2.47 | 836,900 | — | — |
| 2022-10-03 | $2.21 | $2.21 | 423,300 | — | — |
| 2022-09-30 | $2.30 | $2.30 | 525,100 | — | — |
| 2022-09-29 | $1.80 | $1.80 | 160,500 | — | — |
| 2022-09-28 | $1.79 | $1.79 | 297,100 | — | — |
| 2022-09-27 | $1.62 | $1.62 | 371,900 | — | — |
| 2022-09-26 | $1.81 | $1.81 | 4,339,700 | — | — |
| 2022-09-23 | $1.53 | $1.53 | 125,800 | — | — |
| 2022-09-22 | $1.67 | $1.67 | 209,800 | — | — |
| 2022-09-21 | $1.49 | $1.49 | 361,600 | — | — |
| 2022-09-20 | $1.39 | $1.39 | 177,500 | — | — |
| 2022-09-19 | $1.40 | $1.40 | 28,000 | — | — |
| 2022-09-16 | $1.43 | $1.43 | 45,200 | — | — |
| 2022-09-15 | $1.49 | $1.49 | 71,100 | — | — |
| 2022-09-14 | $1.48 | $1.48 | 26,900 | — | — |
| 2022-09-13 | $1.56 | $1.56 | 35,500 | — | — |
| 2022-09-12 | $1.61 | $1.61 | 39,900 | — | — |
| 2022-09-09 | $1.62 | $1.62 | 109,300 | — | — |
| 2022-09-08 | $1.50 | $1.50 | 38,100 | — | — |
| 2022-09-07 | $1.39 | $1.39 | 81,100 | — | — |
| 2022-09-06 | $1.30 | $1.30 | 69,300 | — | — |
| 2022-09-02 | $1.32 | $1.32 | 55,300 | — | — |
| 2022-09-01 | $1.31 | $1.31 | 86,900 | — | — |
| 2022-08-31 | $1.27 | $1.27 | 126,800 | — | — |
| 2022-08-30 | $1.23 | $1.23 | 54,400 | — | — |
| 2022-08-29 | $1.26 | $1.26 | 85,700 | — | — |
| 2022-08-26 | $1.30 | $1.30 | 52,200 | — | — |
| 2022-08-25 | $1.41 | $1.41 | 60,600 | — | — |
| 2022-08-24 | $1.38 | $1.38 | 178,000 | — | — |
| 2022-08-23 | $1.42 | $1.42 | 91,400 | — | — |
| 2022-08-22 | $1.47 | $1.47 | 223,500 | — | — |
| 2022-08-19 | $1.60 | $1.60 | 76,700 | — | — |
| 2022-08-18 | $1.54 | $1.54 | 42,100 | — | — |
| 2022-08-17 | $1.60 | $1.60 | 52,000 | — | — |
| 2022-08-16 | $1.80 | $1.80 | 159,900 | — | — |
| 2022-08-15 | $1.77 | $1.77 | 131,500 | — | — |
| 2022-08-12 | $1.89 | $1.89 | 134,600 | — | — |
| 2022-08-11 | $1.74 | $1.74 | 36,300 | — | — |
| 2022-08-10 | $1.71 | $1.71 | 110,300 | — | — |
| 2022-08-09 | $1.60 | $1.60 | 52,900 | — | — |
| 2022-08-08 | $1.76 | $1.76 | 94,900 | — | — |
| 2022-08-05 | $1.59 | $1.59 | 73,700 | — | — |
| 2022-08-04 | $1.63 | $1.63 | 209,300 | — | — |
| 2022-08-03 | $1.59 | $1.59 | 76,800 | — | — |
| 2022-08-02 | $1.60 | $1.60 | 44,000 | — | — |
| 2022-08-01 | $1.59 | $1.59 | 47,900 | — | — |
| 2022-07-29 | $1.56 | $1.56 | 77,400 | — | — |
| 2022-07-28 | $1.69 | $1.69 | 22,800 | — | — |
| 2022-07-27 | $1.68 | $1.68 | 40,300 | — | — |
| 2022-07-26 | $1.71 | $1.71 | 35,000 | — | — |
| 2022-07-25 | $1.67 | $1.67 | 121,900 | — | — |
| 2022-07-22 | $1.74 | $1.74 | 42,100 | — | — |
| 2022-07-21 | $1.86 | $1.86 | 142,300 | — | — |
| 2022-07-20 | $1.99 | $1.99 | 34,500 | — | — |
| 2022-07-19 | $1.93 | $1.93 | 33,500 | — | — |
| 2022-07-18 | $1.90 | $1.90 | 97,600 | — | — |
| 2022-07-15 | $2.00 | $2.00 | 38,300 | — | — |
| 2022-07-14 | $2.08 | $2.08 | 109,700 | — | — |
| 2022-07-13 | $2.13 | $2.13 | 275,000 | — | — |
| 2022-07-12 | $1.78 | $1.78 | 105,700 | — | — |
| 2022-07-11 | $1.65 | $1.65 | 107,200 | — | — |
| 2022-07-08 | $1.73 | $1.73 | 55,800 | — | — |
| 2022-07-07 | $1.64 | $1.64 | 164,400 | — | — |
| 2022-07-06 | $1.52 | $1.52 | 79,000 | — | — |
| 2022-07-05 | $1.58 | $1.58 | 220,300 | — | — |
| 2022-07-01 | $1.52 | $1.52 | 227,600 | — | — |
| 2022-06-30 | $1.53 | $1.53 | 95,100 | — | — |
| 2022-06-29 | $1.56 | $1.56 | 97,600 | — | — |
| 2022-06-28 | $1.73 | $1.73 | 77,000 | — | — |
| 2022-06-27 | $1.93 | $1.93 | 47,300 | — | — |
| 2022-06-24 | $1.94 | $1.94 | 1,572,100 | — | — |
| 2022-06-23 | $2.02 | $2.02 | 117,000 | — | — |
| 2022-06-22 | $1.79 | $1.79 | 115,100 | — | — |
| 2022-06-21 | $1.86 | $1.86 | 198,400 | — | — |
| 2022-06-17 | $1.99 | $1.99 | 96,800 | — | — |
| 2022-06-16 | $1.94 | $1.94 | 103,000 | — | — |
| 2022-06-15 | $2.05 | $2.05 | 119,200 | — | — |
| 2022-06-14 | $2.08 | $2.08 | 81,300 | — | — |
| 2022-06-13 | $2.13 | $2.13 | 141,300 | — | — |
| 2022-06-10 | $2.24 | $2.24 | 109,600 | — | — |
| 2022-06-09 | $2.58 | $2.58 | 109,100 | — | — |
| 2022-06-08 | $2.62 | $2.62 | 154,200 | — | — |
| 2022-06-07 | $2.37 | $2.37 | 162,800 | — | — |
| 2022-06-06 | $2.05 | $2.05 | 188,900 | — | — |
| 2022-06-03 | $2.12 | $2.12 | 104,600 | — | — |
| 2022-06-02 | $2.05 | $2.05 | 96,600 | — | — |
| 2022-06-01 | $2.03 | $2.03 | 74,700 | — | — |
| 2022-05-31 | $2.23 | $2.23 | 84,200 | — | — |
| 2022-05-27 | $2.17 | $2.17 | 179,300 | — | — |
| 2022-05-26 | $1.85 | $1.85 | 134,400 | — | — |
| 2022-05-25 | $1.79 | $1.79 | 110,000 | — | — |
| 2022-05-24 | $1.81 | $1.81 | 78,500 | — | — |
| 2022-05-23 | $1.81 | $1.81 | 203,500 | — | — |
| 2022-05-20 | $1.99 | $1.99 | 175,800 | — | — |
| 2022-05-19 | $2.14 | $2.14 | 221,800 | — | — |
| 2022-05-18 | $2.13 | $2.13 | 111,200 | — | — |
| 2022-05-17 | $2.22 | $2.22 | 186,300 | — | — |
| 2022-05-16 | $2.15 | $2.15 | 800,700 | — | — |
| 2022-05-13 | $1.70 | $1.70 | 624,300 | — | — |
| 2022-05-12 | $1.48 | $1.48 | 443,500 | — | — |
| 2022-05-11 | $1.93 | $1.93 | 114,900 | — | — |
| 2022-05-10 | $2.33 | $2.33 | 123,300 | — | — |
| 2022-05-09 | $2.33 | $2.33 | 130,500 | — | — |
| 2022-05-06 | $2.41 | $2.41 | 69,400 | — | — |
| 2022-05-05 | $2.38 | $2.38 | 133,000 | — | — |
| 2022-05-04 | $2.66 | $2.66 | 113,900 | — | — |
| 2022-05-03 | $2.74 | $2.74 | 191,700 | — | — |
| 2022-05-02 | $2.78 | $2.78 | 133,000 | — | — |
| 2022-04-29 | $2.50 | $2.50 | 151,200 | — | — |
| 2022-04-28 | $2.73 | $2.73 | 368,700 | — | — |
| 2022-04-27 | $2.63 | $2.63 | 244,500 | — | — |
| 2022-04-26 | $2.91 | $2.91 | 262,000 | — | — |
| 2022-04-25 | $3.17 | $3.17 | 364,500 | — | — |
| 2022-04-22 | $3.18 | $3.18 | 688,900 | — | — |
| 2022-04-21 | $4.28 | $4.28 | 796,300 | — | — |
| 2022-04-20 | $3.69 | $3.69 | 449,300 | — | — |
| 2022-04-19 | $3.38 | $3.38 | 1,438,800 | — | — |
| 2022-04-18 | $3.15 | $3.15 | 491,500 | — | — |
| 2022-04-14 | $3.47 | $3.47 | 130,500 | — | — |
| 2022-04-13 | $3.72 | $3.72 | 227,500 | — | — |
| 2022-04-12 | $3.86 | $3.86 | 241,700 | — | — |
| 2022-04-11 | $3.63 | $3.63 | 158,200 | — | — |
| 2022-04-08 | $3.59 | $3.59 | 194,100 | — | — |
| 2022-04-07 | $3.59 | $3.59 | 139,100 | — | — |
| 2022-04-06 | $3.92 | $3.92 | 344,500 | — | — |
| 2022-04-05 | $3.72 | $3.72 | 150,800 | — | — |
| 2022-04-04 | $3.55 | $3.55 | 190,600 | — | — |
| 2022-04-01 | $3.55 | $3.55 | 775,000 | — | — |
| 2022-03-31 | $4.86 | $4.86 | 116,600 | — | — |
| 2022-03-30 | $4.96 | $4.96 | 90,100 | — | — |
| 2022-03-29 | $5.20 | $5.20 | 146,700 | — | — |
| 2022-03-28 | $4.85 | $4.85 | 89,100 | — | — |
| 2022-03-25 | $4.92 | $4.92 | 114,000 | — | — |
| 2022-03-24 | $5.09 | $5.09 | 103,300 | — | — |
| 2022-03-23 | $5.00 | $5.00 | 113,100 | — | — |
| 2022-03-22 | $5.27 | $5.27 | 70,700 | — | — |
| 2022-03-21 | $5.10 | $5.10 | 120,700 | — | — |
| 2022-03-18 | $5.66 | $5.66 | 157,600 | — | — |
| 2022-03-17 | $5.20 | $5.20 | 143,500 | — | — |
| 2022-03-16 | $4.79 | $4.79 | 165,900 | — | — |
| 2022-03-15 | $4.66 | $4.66 | 171,600 | — | — |
| 2022-03-14 | $4.21 | $4.21 | 161,200 | — | — |
| 2022-03-11 | $4.44 | $4.44 | 152,900 | — | — |
| 2022-03-10 | $4.80 | $4.80 | 127,300 | — | — |
| 2022-03-09 | $5.02 | $5.02 | 147,400 | — | — |
| 2022-03-08 | $4.61 | $4.61 | 183,300 | — | — |
| 2022-03-07 | $4.62 | $4.62 | 162,500 | — | — |
| 2022-03-04 | $4.78 | $4.78 | 228,200 | — | — |
| 2022-03-03 | $4.69 | $4.69 | 227,900 | — | — |
| 2022-03-02 | $5.09 | $5.09 | 211,900 | — | — |
| 2022-03-01 | $5.09 | $5.09 | 325,500 | — | — |
| 2022-02-28 | $5.08 | $5.08 | 151,700 | — | — |
| 2022-02-25 | $5.39 | $5.39 | 184,700 | — | — |
| 2022-02-24 | $5.22 | $5.22 | 245,300 | — | — |
| 2022-02-23 | $5.22 | $5.22 | 337,200 | — | — |
| 2022-02-22 | $5.61 | $5.61 | 218,000 | — | — |
| 2022-02-18 | $5.97 | $5.97 | 102,700 | — | — |
| 2022-02-17 | $6.09 | $6.09 | 282,300 | — | — |
| 2022-02-16 | $6.62 | $6.62 | 118,800 | — | — |
| 2022-02-15 | $6.57 | $6.57 | 129,400 | — | — |
| 2022-02-14 | $6.41 | $6.41 | 161,100 | — | — |
| 2022-02-11 | $6.62 | $6.62 | 213,500 | — | — |
| 2022-02-10 | $6.76 | $6.76 | 366,600 | — | — |
| 2022-02-09 | $6.44 | $6.44 | 671,900 | — | — |
| 2022-02-08 | $7.12 | $7.12 | 1,171,800 | — | — |
| 2022-02-07 | $10.86 | $10.86 | 66,900 | — | — |
| 2022-02-04 | $11.20 | $11.20 | 57,200 | — | — |
| 2022-02-03 | $11.11 | $11.11 | 76,200 | — | — |
| 2022-02-02 | $11.55 | $11.55 | 152,000 | — | — |
| 2022-02-01 | $12.56 | $12.56 | 69,900 | — | — |
| 2022-01-31 | $12.16 | $12.16 | 85,200 | — | — |
| 2022-01-28 | $11.27 | $11.27 | 193,300 | — | — |
| 2022-01-27 | $11.33 | $11.33 | 160,400 | — | — |
| 2022-01-26 | $12.16 | $12.16 | 241,400 | — | — |
| 2022-01-25 | $11.89 | $11.89 | 391,600 | — | — |
| 2022-01-24 | $11.24 | $11.24 | 110,500 | — | — |
| 2022-01-21 | $11.17 | $11.17 | 143,800 | — | — |
| 2022-01-20 | $11.91 | $11.91 | 58,200 | — | — |
| 2022-01-19 | $11.95 | $11.95 | 167,500 | — | — |
| 2022-01-18 | $12.02 | $12.02 | 96,300 | — | — |
| 2022-01-14 | $12.43 | $12.43 | 95,300 | — | — |
| 2022-01-13 | $12.59 | $12.59 | 66,300 | — | — |
| 2022-01-12 | $13.06 | $13.06 | 109,600 | — | — |
| 2022-01-11 | $13.37 | $13.37 | 45,700 | — | — |
| 2022-01-10 | $12.81 | $12.81 | 116,300 | — | — |
| 2022-01-07 | $13.51 | $13.51 | 48,500 | — | — |
| 2022-01-06 | $13.69 | $13.69 | 50,200 | — | — |
| 2022-01-05 | $14.06 | $14.06 | 82,000 | — | — |
| 2022-01-04 | $14.79 | $14.79 | 78,700 | — | — |
| 2022-01-03 | $14.73 | $14.73 | 46,800 | — | — |