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
- 2015-10-29 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 | $4.79 | $4.79 | 452,100 | — | — |
| 2022-12-29 | $4.75 | $4.75 | 303,300 | — | — |
| 2022-12-28 | $4.69 | $4.69 | 372,800 | — | — |
| 2022-12-27 | $4.88 | $4.88 | 532,700 | — | — |
| 2022-12-23 | $4.83 | $4.83 | 328,800 | — | — |
| 2022-12-22 | $4.95 | $4.95 | 420,000 | — | — |
| 2022-12-21 | $4.87 | $4.87 | 554,600 | — | — |
| 2022-12-20 | $4.51 | $4.51 | 360,800 | — | — |
| 2022-12-19 | $4.73 | $4.73 | 360,200 | — | — |
| 2022-12-16 | $4.89 | $4.89 | 1,041,800 | — | — |
| 2022-12-15 | $4.95 | $4.95 | 882,800 | — | — |
| 2022-12-14 | $4.79 | $4.79 | 543,100 | — | — |
| 2022-12-13 | $4.68 | $4.68 | 728,100 | — | — |
| 2022-12-12 | $5.22 | $5.22 | 709,600 | — | — |
| 2022-12-09 | $5.31 | $5.31 | 619,600 | — | — |
| 2022-12-08 | $5.20 | $5.20 | 358,000 | — | — |
| 2022-12-07 | $4.90 | $4.90 | 427,200 | — | — |
| 2022-12-06 | $4.67 | $4.67 | 594,200 | — | — |
| 2022-12-05 | $5.21 | $5.21 | 651,500 | — | — |
| 2022-12-02 | $5.15 | $5.15 | 794,100 | — | — |
| 2022-12-01 | $5.09 | $5.09 | 461,900 | — | — |
| 2022-11-30 | $5.05 | $5.05 | 724,800 | — | — |
| 2022-11-29 | $4.66 | $4.66 | 491,600 | — | — |
| 2022-11-28 | $4.31 | $4.31 | 559,400 | — | — |
| 2022-11-25 | $4.55 | $4.55 | 198,000 | — | — |
| 2022-11-23 | $4.43 | $4.43 | 377,200 | — | — |
| 2022-11-22 | $4.41 | $4.41 | 489,800 | — | — |
| 2022-11-21 | $4.58 | $4.58 | 687,400 | — | — |
| 2022-11-18 | $4.80 | $4.80 | 553,600 | — | — |
| 2022-11-17 | $4.92 | $4.92 | 643,200 | — | — |
| 2022-11-16 | $5.10 | $5.10 | 744,400 | — | — |
| 2022-11-15 | $5.44 | $5.44 | 1,083,600 | — | — |
| 2022-11-14 | $5.32 | $5.32 | 1,533,900 | — | — |
| 2022-11-11 | $5.28 | $5.28 | 3,245,000 | — | — |
| 2022-11-10 | $4.47 | $4.47 | 4,127,500 | — | — |
| 2022-11-09 | $3.41 | $3.41 | 1,112,800 | — | — |
| 2022-11-08 | $3.83 | $3.83 | 575,900 | — | — |
| 2022-11-07 | $3.73 | $3.73 | 533,100 | — | — |
| 2022-11-04 | $3.51 | $3.51 | 495,100 | — | — |
| 2022-11-03 | $3.47 | $3.47 | 515,500 | — | — |
| 2022-11-02 | $3.50 | $3.50 | 770,800 | — | — |
| 2022-11-01 | $3.56 | $3.56 | 529,400 | — | — |
| 2022-10-31 | $3.52 | $3.52 | 815,300 | — | — |
| 2022-10-28 | $3.59 | $3.59 | 620,100 | — | — |
| 2022-10-27 | $3.70 | $3.70 | 547,400 | — | — |
| 2022-10-26 | $3.77 | $3.77 | 641,300 | — | — |
| 2022-10-25 | $3.92 | $3.92 | 947,100 | — | — |
| 2022-10-24 | $3.76 | $3.76 | 663,600 | — | — |
| 2022-10-21 | $3.71 | $3.71 | 550,100 | — | — |
| 2022-10-20 | $3.68 | $3.68 | 550,500 | — | — |
| 2022-10-19 | $3.68 | $3.68 | 874,800 | — | — |
| 2022-10-18 | $3.89 | $3.89 | 886,300 | — | — |
| 2022-10-17 | $3.85 | $3.85 | 903,200 | — | — |
| 2022-10-14 | $3.79 | $3.79 | 836,000 | — | — |
| 2022-10-13 | $3.84 | $3.84 | 1,463,700 | — | — |
| 2022-10-12 | $3.97 | $3.97 | 654,600 | — | — |
| 2022-10-11 | $3.92 | $3.92 | 1,093,400 | — | — |
| 2022-10-10 | $3.85 | $3.85 | 1,203,900 | — | — |
| 2022-10-07 | $3.92 | $3.92 | 911,000 | — | — |
| 2022-10-06 | $3.91 | $3.91 | 784,200 | — | — |
| 2022-10-05 | $4.04 | $4.04 | 691,700 | — | — |
| 2022-10-04 | $4.02 | $4.02 | 1,786,200 | — | — |
| 2022-10-03 | $3.90 | $3.90 | 1,683,200 | — | — |
| 2022-09-30 | $4.05 | $4.05 | 1,097,400 | — | — |
| 2022-09-29 | $4.01 | $4.01 | 952,300 | — | — |
| 2022-09-28 | $4.18 | $4.18 | 1,134,900 | — | — |
| 2022-09-27 | $4.05 | $4.05 | 1,461,500 | — | — |
| 2022-09-26 | $3.89 | $3.89 | 1,697,500 | — | — |
| 2022-09-23 | $4.00 | $4.00 | 1,758,200 | — | — |
| 2022-09-22 | $3.91 | $3.91 | 2,735,500 | — | — |
| 2022-09-21 | $4.08 | $4.08 | 6,998,100 | — | — |
| 2022-09-20 | $3.94 | $3.94 | 7,057,800 | — | — |
| 2022-09-19 | $3.89 | $3.89 | 66,364,400 | — | — |
| 2022-09-16 | $2.79 | $2.79 | 2,761,200 | — | — |
| 2022-09-15 | $2.88 | $2.88 | 948,900 | — | — |
| 2022-09-14 | $2.85 | $2.85 | 1,069,200 | — | — |
| 2022-09-13 | $3.04 | $3.04 | 1,771,000 | — | — |
| 2022-09-12 | $3.40 | $3.40 | 1,349,700 | — | — |
| 2022-09-09 | $3.09 | $3.09 | 607,600 | — | — |
| 2022-09-08 | $3.01 | $3.01 | 724,400 | — | — |
| 2022-09-07 | $2.92 | $2.92 | 1,106,600 | — | — |
| 2022-09-06 | $2.66 | $2.66 | 1,650,000 | — | — |
| 2022-09-02 | $3.11 | $3.11 | 1,265,500 | — | — |
| 2022-09-01 | $3.44 | $3.44 | 3,141,400 | — | — |
| 2022-08-31 | $2.86 | $2.86 | 982,400 | — | — |
| 2022-08-30 | $2.95 | $2.95 | 716,200 | — | — |
| 2022-08-29 | $2.94 | $2.94 | 798,400 | — | — |
| 2022-08-26 | $2.90 | $2.90 | 1,951,200 | — | — |
| 2022-08-25 | $3.10 | $3.10 | 895,400 | — | — |
| 2022-08-24 | $3.07 | $3.07 | 1,458,800 | — | — |
| 2022-08-23 | $3.04 | $3.04 | 622,100 | — | — |
| 2022-08-22 | $3.02 | $3.02 | 936,100 | — | — |
| 2022-08-19 | $3.11 | $3.11 | 1,489,700 | — | — |
| 2022-08-18 | $3.50 | $3.50 | 983,300 | — | — |
| 2022-08-17 | $3.96 | $3.96 | 1,839,900 | — | — |
| 2022-08-16 | $4.15 | $4.15 | 2,887,900 | — | — |
| 2022-08-15 | $3.85 | $3.85 | 858,200 | — | — |
| 2022-08-12 | $3.95 | $3.95 | 1,592,500 | — | — |
| 2022-08-11 | $3.80 | $3.80 | 1,274,000 | — | — |
| 2022-08-10 | $3.90 | $3.90 | 2,104,500 | — | — |
| 2022-08-09 | $3.87 | $3.87 | 1,401,000 | — | — |
| 2022-08-08 | $4.22 | $4.22 | 1,786,900 | — | — |
| 2022-08-05 | $3.82 | $3.82 | 1,043,100 | — | — |
| 2022-08-04 | $3.72 | $3.72 | 822,200 | — | — |
| 2022-08-03 | $3.75 | $3.75 | 986,900 | — | — |
| 2022-08-02 | $3.51 | $3.51 | 748,500 | — | — |
| 2022-08-01 | $3.52 | $3.52 | 929,200 | — | — |
| 2022-07-29 | $3.49 | $3.49 | 868,700 | — | — |
| 2022-07-28 | $3.32 | $3.32 | 1,746,800 | — | — |
| 2022-07-27 | $3.07 | $3.07 | 1,378,000 | — | — |
| 2022-07-26 | $3.02 | $3.02 | 1,061,600 | — | — |
| 2022-07-25 | $3.49 | $3.49 | 999,300 | — | — |
| 2022-07-22 | $3.67 | $3.67 | 993,300 | — | — |
| 2022-07-21 | $3.89 | $3.89 | 788,700 | — | — |
| 2022-07-20 | $3.73 | $3.73 | 1,453,300 | — | — |
| 2022-07-19 | $3.48 | $3.48 | 1,014,000 | — | — |
| 2022-07-18 | $3.27 | $3.27 | 1,447,500 | — | — |
| 2022-07-15 | $3.31 | $3.31 | 1,120,200 | — | — |
| 2022-07-14 | $3.46 | $3.46 | 867,100 | — | — |
| 2022-07-13 | $3.72 | $3.72 | 1,222,600 | — | — |
| 2022-07-12 | $3.58 | $3.58 | 718,400 | — | — |
| 2022-07-11 | $3.41 | $3.41 | 1,177,800 | — | — |
| 2022-07-08 | $3.53 | $3.53 | 788,800 | — | — |
| 2022-07-07 | $3.46 | $3.46 | 836,200 | — | — |
| 2022-07-06 | $3.24 | $3.24 | 1,347,500 | — | — |
| 2022-07-05 | $3.39 | $3.39 | 1,760,000 | — | — |
| 2022-07-01 | $3.07 | $3.07 | 1,196,500 | — | — |
| 2022-06-30 | $3.06 | $3.06 | 1,583,100 | — | — |
| 2022-06-29 | $3.19 | $3.19 | 2,201,500 | — | — |
| 2022-06-28 | $3.20 | $3.20 | 1,378,000 | — | — |
| 2022-06-27 | $3.58 | $3.58 | 1,038,500 | — | — |
| 2022-06-24 | $3.94 | $3.94 | 3,032,400 | — | — |
| 2022-06-23 | $3.71 | $3.71 | 2,164,500 | — | — |
| 2022-06-22 | $3.59 | $3.59 | 2,105,400 | — | — |
| 2022-06-21 | $3.58 | $3.58 | 1,393,500 | — | — |
| 2022-06-17 | $3.55 | $3.55 | 2,408,500 | — | — |
| 2022-06-16 | $3.49 | $3.49 | 1,608,100 | — | — |
| 2022-06-15 | $4.02 | $4.02 | 2,094,100 | — | — |
| 2022-06-14 | $3.97 | $3.97 | 1,095,000 | — | — |
| 2022-06-13 | $4.02 | $4.01 | 1,714,000 | — | — |
| 2022-06-10 | $4.44 | $4.44 | 1,136,100 | — | — |
| 2022-06-09 | $4.77 | $4.77 | 821,300 | — | — |
| 2022-06-08 | $4.86 | $4.86 | 1,004,900 | — | — |
| 2022-06-07 | $4.96 | $4.96 | 1,311,100 | — | — |
| 2022-06-06 | $4.64 | $4.64 | 1,041,700 | — | — |
| 2022-06-03 | $4.68 | $4.68 | 1,201,700 | — | — |
| 2022-06-02 | $4.81 | $4.81 | 1,658,900 | — | — |
| 2022-06-01 | $4.78 | $4.77 | 1,388,600 | — | — |
| 2022-05-31 | $5.18 | $5.18 | 2,729,800 | — | — |
| 2022-05-27 | $6.02 | $6.02 | 3,364,000 | — | — |
| 2022-05-26 | $5.66 | $5.66 | 2,166,600 | — | — |
| 2022-05-25 | $4.93 | $4.93 | 2,163,800 | — | — |
| 2022-05-24 | $4.71 | $4.71 | 3,196,600 | — | — |
| 2022-05-23 | $5.44 | $5.44 | 2,048,500 | — | — |
| 2022-05-20 | $5.06 | $5.06 | 2,102,200 | — | — |
| 2022-05-19 | $4.93 | $4.93 | 1,676,800 | — | — |
| 2022-05-18 | $4.76 | $4.76 | 2,365,200 | — | — |
| 2022-05-17 | $4.92 | $4.92 | 3,064,000 | — | — |
| 2022-05-16 | $4.90 | $4.90 | 6,041,800 | — | — |
| 2022-05-13 | $4.43 | $4.43 | 4,262,300 | — | — |
| 2022-05-12 | $4.10 | $4.10 | 9,447,500 | — | — |
| 2022-05-11 | $3.27 | $3.27 | 10,824,000 | — | — |
| 2022-05-10 | $3.12 | $3.12 | 2,378,200 | — | — |
| 2022-05-09 | $3.44 | $3.44 | 1,848,800 | — | — |
| 2022-05-06 | $3.74 | $3.74 | 2,006,500 | — | — |
| 2022-05-05 | $3.93 | $3.93 | 1,596,500 | — | — |
| 2022-05-04 | $4.13 | $4.13 | 1,873,600 | — | — |
| 2022-05-03 | $4.05 | $4.05 | 2,223,300 | — | — |
| 2022-05-02 | $4.21 | $4.21 | 1,833,200 | — | — |
| 2022-04-29 | $4.12 | $4.12 | 2,360,000 | — | — |
| 2022-04-28 | $4.47 | $4.47 | 2,385,600 | — | — |
| 2022-04-27 | $4.51 | $4.51 | 2,233,500 | — | — |
| 2022-04-26 | $4.67 | $4.67 | 1,372,500 | — | — |
| 2022-04-25 | $5.03 | $5.03 | 2,051,100 | — | — |
| 2022-04-22 | $4.81 | $4.81 | 1,831,600 | — | — |
| 2022-04-21 | $5.10 | $5.10 | 1,944,400 | — | — |
| 2022-04-20 | $5.46 | $5.46 | 1,028,200 | — | — |
| 2022-04-19 | $5.60 | $5.60 | 1,109,200 | — | — |
| 2022-04-18 | $5.35 | $5.35 | 971,700 | — | — |
| 2022-04-14 | $5.55 | $5.55 | 1,294,900 | — | — |
| 2022-04-13 | $5.93 | $5.93 | 1,400,800 | — | — |
| 2022-04-12 | $5.94 | $5.94 | 1,677,100 | — | — |
| 2022-04-11 | $5.85 | $5.85 | 1,360,500 | — | — |
| 2022-04-08 | $5.85 | $5.85 | 971,500 | — | — |
| 2022-04-07 | $5.80 | $5.80 | 2,140,600 | — | — |
| 2022-04-06 | $5.80 | $5.80 | 1,080,800 | — | — |
| 2022-04-05 | $6.10 | $6.10 | 1,508,300 | — | — |
| 2022-04-04 | $6.47 | $6.47 | 1,947,400 | — | — |
| 2022-04-01 | $5.90 | $5.90 | 1,904,400 | — | — |
| 2022-03-31 | $5.85 | $5.85 | 2,972,900 | — | — |
| 2022-03-30 | $6.44 | $6.44 | 3,830,400 | — | — |
| 2022-03-29 | $6.18 | $6.18 | 2,060,900 | — | — |
| 2022-03-28 | $5.99 | $5.99 | 4,335,800 | — | — |
| 2022-03-25 | $6.32 | $6.32 | 5,304,500 | — | — |
| 2022-03-24 | $6.85 | $6.85 | 901,000 | — | — |
| 2022-03-23 | $6.93 | $6.93 | 1,457,000 | — | — |
| 2022-03-22 | $7.63 | $7.63 | 675,100 | — | — |
| 2022-03-21 | $7.40 | $7.40 | 929,200 | — | — |
| 2022-03-18 | $7.94 | $7.94 | 1,474,600 | — | — |
| 2022-03-17 | $7.47 | $7.47 | 1,016,800 | — | — |
| 2022-03-16 | $7.49 | $7.49 | 1,016,500 | — | — |
| 2022-03-15 | $6.81 | $6.81 | 737,200 | — | — |
| 2022-03-14 | $6.48 | $6.48 | 1,039,400 | — | — |
| 2022-03-11 | $6.80 | $6.80 | 831,400 | — | — |
| 2022-03-10 | $7.30 | $7.30 | 1,049,600 | — | — |
| 2022-03-09 | $7.10 | $7.10 | 1,573,500 | — | — |
| 2022-03-08 | $6.98 | $6.98 | 2,761,300 | — | — |
| 2022-03-07 | $6.54 | $6.54 | 4,246,300 | — | — |
| 2022-03-04 | $7.57 | $7.57 | 6,189,800 | — | — |
| 2022-03-03 | $7.61 | $7.61 | 5,097,200 | — | — |
| 2022-03-02 | $6.65 | $6.65 | 5,554,800 | — | — |
| 2022-03-01 | $5.73 | $5.73 | 2,797,800 | — | — |
| 2022-02-28 | $6.02 | $6.02 | 1,356,200 | — | — |
| 2022-02-25 | $6.13 | $6.13 | 1,216,200 | — | — |
| 2022-02-24 | $6.16 | $6.16 | 1,495,100 | — | — |
| 2022-02-23 | $5.60 | $5.60 | 1,470,100 | — | — |
| 2022-02-22 | $5.67 | $5.67 | 2,392,600 | — | — |
| 2022-02-18 | $6.01 | $6.01 | 2,107,800 | — | — |
| 2022-02-17 | $6.03 | $6.03 | 1,521,000 | — | — |
| 2022-02-16 | $6.37 | $6.37 | 2,590,400 | — | — |
| 2022-02-15 | $6.57 | $6.57 | 2,063,900 | — | — |
| 2022-02-14 | $6.32 | $6.32 | 970,700 | — | — |
| 2022-02-11 | $6.51 | $6.51 | 1,465,300 | — | — |
| 2022-02-10 | $6.84 | $6.84 | 1,827,400 | — | — |
| 2022-02-09 | $7.35 | $7.35 | 2,568,500 | — | — |
| 2022-02-08 | $7.05 | $7.05 | 2,299,800 | — | — |
| 2022-02-07 | $6.99 | $6.99 | 1,729,300 | — | — |
| 2022-02-04 | $7.12 | $7.12 | 2,967,000 | — | — |
| 2022-02-03 | $7.06 | $7.06 | 2,248,600 | — | — |
| 2022-02-02 | $7.52 | $7.52 | 2,564,000 | — | — |
| 2022-02-01 | $8.50 | $8.50 | 1,634,600 | — | — |
| 2022-01-31 | $8.32 | $8.32 | 1,602,600 | — | — |
| 2022-01-28 | $7.69 | $7.69 | 2,257,300 | — | — |
| 2022-01-27 | $7.36 | $7.36 | 1,902,700 | — | — |
| 2022-01-26 | $7.81 | $7.81 | 2,065,800 | — | — |
| 2022-01-25 | $8.60 | $8.60 | 1,501,600 | — | — |
| 2022-01-24 | $9.12 | $9.12 | 1,922,100 | — | — |
| 2022-01-21 | $8.59 | $8.59 | 1,386,900 | — | — |
| 2022-01-20 | $8.91 | $8.91 | 3,028,400 | — | — |
| 2022-01-19 | $9.38 | $9.38 | 1,721,400 | — | — |
| 2022-01-18 | $9.54 | $9.54 | 2,673,500 | — | — |
| 2022-01-14 | $10.42 | $10.42 | 1,700,500 | — | — |
| 2022-01-13 | $11.13 | $11.13 | 1,401,900 | — | — |
| 2022-01-12 | $11.49 | $11.49 | 1,547,300 | — | — |
| 2022-01-11 | $11.80 | $11.80 | 1,281,600 | — | — |
| 2022-01-10 | $11.40 | $11.40 | 2,163,200 | — | — |
| 2022-01-07 | $11.66 | $11.66 | 1,348,200 | — | — |
| 2022-01-06 | $12.75 | $12.75 | 1,225,100 | — | — |
| 2022-01-05 | $12.57 | $12.57 | 1,655,700 | — | — |
| 2022-01-04 | $12.61 | $12.61 | 1,493,400 | — | — |
| 2022-01-03 | $13.37 | $13.37 | 891,200 | — | — |