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
- 2019-06-20 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 | $1.98 | $1.98 | 329,300 | — | — |
| 2022-12-29 | $1.92 | $1.92 | 262,800 | — | — |
| 2022-12-28 | $1.80 | $1.80 | 268,900 | — | — |
| 2022-12-27 | $1.84 | $1.84 | 344,800 | — | — |
| 2022-12-23 | $1.95 | $1.95 | 359,700 | — | — |
| 2022-12-22 | $1.86 | $1.86 | 380,700 | — | — |
| 2022-12-21 | $1.81 | $1.81 | 413,100 | — | — |
| 2022-12-20 | $1.78 | $1.78 | 529,600 | — | — |
| 2022-12-19 | $1.96 | $1.96 | 618,300 | — | — |
| 2022-12-16 | $2.15 | $2.15 | 768,300 | — | — |
| 2022-12-15 | $2.30 | $2.30 | 679,600 | — | — |
| 2022-12-14 | $2.70 | $2.70 | 368,100 | — | — |
| 2022-12-13 | $2.70 | $2.70 | 351,900 | — | — |
| 2022-12-12 | $2.58 | $2.58 | 285,300 | — | — |
| 2022-12-09 | $2.43 | $2.43 | 172,400 | — | — |
| 2022-12-08 | $2.49 | $2.49 | 291,700 | — | — |
| 2022-12-07 | $2.38 | $2.38 | 258,300 | — | — |
| 2022-12-06 | $2.43 | $2.43 | 336,300 | — | — |
| 2022-12-05 | $2.83 | $2.83 | 386,700 | — | — |
| 2022-12-02 | $2.87 | $2.87 | 338,800 | — | — |
| 2022-12-01 | $2.73 | $2.73 | 485,300 | — | — |
| 2022-11-30 | $2.54 | $2.54 | 351,800 | — | — |
| 2022-11-29 | $2.31 | $2.31 | 235,600 | — | — |
| 2022-11-28 | $2.35 | $2.35 | 269,800 | — | — |
| 2022-11-25 | $2.55 | $2.55 | 86,600 | — | — |
| 2022-11-23 | $2.51 | $2.51 | 340,800 | — | — |
| 2022-11-22 | $2.33 | $2.33 | 341,500 | — | — |
| 2022-11-21 | $2.30 | $2.30 | 422,000 | — | — |
| 2022-11-18 | $2.33 | $2.33 | 255,600 | — | — |
| 2022-11-17 | $2.50 | $2.50 | 369,800 | — | — |
| 2022-11-16 | $2.81 | $2.81 | 408,600 | — | — |
| 2022-11-15 | $2.81 | $2.81 | 502,800 | — | — |
| 2022-11-14 | $2.64 | $2.64 | 302,100 | — | — |
| 2022-11-11 | $2.76 | $2.76 | 691,300 | — | — |
| 2022-11-10 | $2.56 | $2.56 | 621,900 | — | — |
| 2022-11-09 | $2.27 | $2.27 | 343,100 | — | — |
| 2022-11-08 | $2.33 | $2.33 | 310,800 | — | — |
| 2022-11-07 | $2.32 | $2.32 | 419,400 | — | — |
| 2022-11-04 | $2.53 | $2.53 | 684,000 | — | — |
| 2022-11-03 | $2.70 | $2.70 | 386,400 | — | — |
| 2022-11-02 | $2.70 | $2.70 | 308,000 | — | — |
| 2022-11-01 | $2.74 | $2.74 | 248,200 | — | — |
| 2022-10-31 | $2.67 | $2.67 | 221,900 | — | — |
| 2022-10-28 | $2.67 | $2.67 | 172,700 | — | — |
| 2022-10-27 | $2.64 | $2.64 | 210,600 | — | — |
| 2022-10-26 | $2.74 | $2.74 | 432,100 | — | — |
| 2022-10-25 | $2.64 | $2.64 | 353,900 | — | — |
| 2022-10-24 | $2.37 | $2.37 | 381,700 | — | — |
| 2022-10-21 | $2.33 | $2.33 | 500,600 | — | — |
| 2022-10-20 | $2.37 | $2.37 | 222,500 | — | — |
| 2022-10-19 | $2.35 | $2.35 | 610,800 | — | — |
| 2022-10-18 | $2.62 | $2.62 | 262,900 | — | — |
| 2022-10-17 | $2.56 | $2.56 | 458,500 | — | — |
| 2022-10-14 | $2.42 | $2.42 | 353,700 | — | — |
| 2022-10-13 | $2.57 | $2.57 | 450,600 | — | — |
| 2022-10-12 | $2.67 | $2.67 | 217,900 | — | — |
| 2022-10-11 | $2.74 | $2.74 | 307,800 | — | — |
| 2022-10-10 | $2.85 | $2.85 | 387,800 | — | — |
| 2022-10-07 | $3.14 | $3.14 | 223,200 | — | — |
| 2022-10-06 | $3.43 | $3.43 | 200,100 | — | — |
| 2022-10-05 | $3.47 | $3.47 | 298,700 | — | — |
| 2022-10-04 | $3.64 | $3.64 | 414,800 | — | — |
| 2022-10-03 | $3.36 | $3.36 | 581,300 | — | — |
| 2022-09-30 | $2.97 | $2.97 | 246,400 | — | — |
| 2022-09-29 | $2.93 | $2.93 | 151,800 | — | — |
| 2022-09-28 | $3.12 | $3.12 | 350,900 | — | — |
| 2022-09-27 | $2.89 | $2.89 | 566,000 | — | — |
| 2022-09-26 | $3.00 | $3.00 | 459,000 | — | — |
| 2022-09-23 | $3.08 | $3.08 | 328,600 | — | — |
| 2022-09-22 | $3.08 | $3.08 | 420,200 | — | — |
| 2022-09-21 | $3.21 | $3.21 | 422,700 | — | — |
| 2022-09-20 | $3.27 | $3.27 | 534,200 | — | — |
| 2022-09-19 | $3.61 | $3.61 | 410,100 | — | — |
| 2022-09-16 | $3.53 | $3.53 | 590,400 | — | — |
| 2022-09-15 | $3.89 | $3.89 | 570,500 | — | — |
| 2022-09-14 | $3.67 | $3.67 | 592,000 | — | — |
| 2022-09-13 | $3.40 | $3.40 | 415,300 | — | — |
| 2022-09-12 | $3.64 | $3.64 | 390,400 | — | — |
| 2022-09-09 | $3.43 | $3.43 | 329,600 | — | — |
| 2022-09-08 | $3.29 | $3.29 | 240,000 | — | — |
| 2022-09-07 | $3.13 | $3.13 | 262,400 | — | — |
| 2022-09-06 | $3.04 | $3.04 | 297,400 | — | — |
| 2022-09-02 | $3.20 | $3.20 | 297,700 | — | — |
| 2022-09-01 | $3.32 | $3.32 | 256,100 | — | — |
| 2022-08-31 | $3.31 | $3.31 | 508,200 | — | — |
| 2022-08-30 | $3.25 | $3.25 | 448,700 | — | — |
| 2022-08-29 | $3.49 | $3.49 | 484,600 | — | — |
| 2022-08-26 | $3.53 | $3.53 | 381,300 | — | — |
| 2022-08-25 | $3.77 | $3.77 | 326,400 | — | — |
| 2022-08-24 | $3.86 | $3.86 | 350,000 | — | — |
| 2022-08-23 | $3.83 | $3.83 | 197,000 | — | — |
| 2022-08-22 | $3.85 | $3.85 | 339,300 | — | — |
| 2022-08-19 | $4.09 | $4.09 | 239,500 | — | — |
| 2022-08-18 | $4.41 | $4.41 | 337,300 | — | — |
| 2022-08-17 | $4.48 | $4.48 | 335,000 | — | — |
| 2022-08-16 | $4.77 | $4.77 | 360,200 | — | — |
| 2022-08-15 | $5.32 | $5.32 | 569,200 | — | — |
| 2022-08-12 | $5.38 | $5.38 | 630,400 | — | — |
| 2022-08-11 | $4.81 | $4.81 | 957,200 | — | — |
| 2022-08-10 | $4.77 | $4.77 | 938,000 | — | — |
| 2022-08-09 | $4.04 | $4.04 | 605,000 | — | — |
| 2022-08-08 | $4.52 | $4.52 | 676,100 | — | — |
| 2022-08-05 | $4.96 | $4.96 | 618,500 | — | — |
| 2022-08-04 | $4.50 | $4.50 | 433,500 | — | — |
| 2022-08-03 | $4.48 | $4.48 | 393,100 | — | — |
| 2022-08-02 | $4.07 | $4.07 | 418,000 | — | — |
| 2022-08-01 | $3.65 | $3.65 | 292,900 | — | — |
| 2022-07-29 | $3.69 | $3.69 | 351,700 | — | — |
| 2022-07-28 | $3.79 | $3.79 | 876,600 | — | — |
| 2022-07-27 | $3.96 | $3.96 | 623,600 | — | — |
| 2022-07-26 | $3.63 | $3.63 | 939,100 | — | — |
| 2022-07-25 | $3.69 | $3.69 | 770,400 | — | — |
| 2022-07-22 | $3.75 | $3.75 | 330,900 | — | — |
| 2022-07-21 | $4.31 | $4.31 | 348,900 | — | — |
| 2022-07-20 | $4.45 | $4.45 | 532,700 | — | — |
| 2022-07-19 | $4.16 | $4.16 | 650,200 | — | — |
| 2022-07-18 | $3.91 | $3.91 | 353,200 | — | — |
| 2022-07-15 | $4.05 | $4.05 | 323,400 | — | — |
| 2022-07-14 | $4.10 | $4.10 | 232,900 | — | — |
| 2022-07-13 | $4.17 | $4.17 | 339,800 | — | — |
| 2022-07-12 | $3.90 | $3.90 | 355,200 | — | — |
| 2022-07-11 | $3.77 | $3.77 | 376,500 | — | — |
| 2022-07-08 | $4.03 | $4.03 | 282,100 | — | — |
| 2022-07-07 | $4.06 | $4.06 | 609,700 | — | — |
| 2022-07-06 | $3.70 | $3.70 | 513,300 | — | — |
| 2022-07-05 | $3.73 | $3.73 | 547,700 | — | — |
| 2022-07-01 | $3.40 | $3.40 | 350,600 | — | — |
| 2022-06-30 | $3.45 | $3.45 | 449,700 | — | — |
| 2022-06-29 | $3.49 | $3.49 | 413,700 | — | — |
| 2022-06-28 | $3.68 | $3.68 | 538,500 | — | — |
| 2022-06-27 | $3.91 | $3.91 | 590,400 | — | — |
| 2022-06-24 | $4.00 | $4.00 | 5,081,400 | — | — |
| 2022-06-23 | $3.91 | $3.91 | 551,100 | — | — |
| 2022-06-22 | $3.58 | $3.58 | 722,700 | — | — |
| 2022-06-21 | $3.40 | $3.40 | 842,600 | — | — |
| 2022-06-17 | $3.27 | $3.27 | 878,900 | — | — |
| 2022-06-16 | $3.28 | $3.28 | 547,500 | — | — |
| 2022-06-15 | $3.40 | $3.40 | 553,000 | — | — |
| 2022-06-14 | $3.33 | $3.33 | 682,200 | — | — |
| 2022-06-13 | $3.64 | $3.64 | 467,200 | — | — |
| 2022-06-10 | $3.94 | $3.94 | 613,800 | — | — |
| 2022-06-09 | $4.42 | $4.42 | 730,300 | — | — |
| 2022-06-08 | $4.34 | $4.34 | 820,000 | — | — |
| 2022-06-07 | $3.84 | $3.84 | 974,700 | — | — |
| 2022-06-06 | $3.50 | $3.50 | 946,200 | — | — |
| 2022-06-03 | $3.82 | $3.82 | 710,700 | — | — |
| 2022-06-02 | $3.83 | $3.83 | 753,400 | — | — |
| 2022-06-01 | $3.63 | $3.63 | 973,800 | — | — |
| 2022-05-31 | $3.96 | $3.96 | 1,357,200 | — | — |
| 2022-05-27 | $4.58 | $4.58 | 597,300 | — | — |
| 2022-05-26 | $4.11 | $4.11 | 407,700 | — | — |
| 2022-05-25 | $4.05 | $4.05 | 511,100 | — | — |
| 2022-05-24 | $4.06 | $4.06 | 439,700 | — | — |
| 2022-05-23 | $4.36 | $4.36 | 458,100 | — | — |
| 2022-05-20 | $4.43 | $4.43 | 455,300 | — | — |
| 2022-05-19 | $4.38 | $4.38 | 631,500 | — | — |
| 2022-05-18 | $4.33 | $4.33 | 447,200 | — | — |
| 2022-05-17 | $4.81 | $4.81 | 404,300 | — | — |
| 2022-05-16 | $4.80 | $4.80 | 595,100 | — | — |
| 2022-05-13 | $5.02 | $5.02 | 846,500 | — | — |
| 2022-05-12 | $4.57 | $4.57 | 920,700 | — | — |
| 2022-05-11 | $4.04 | $4.04 | 688,700 | — | — |
| 2022-05-10 | $4.40 | $4.40 | 1,143,900 | — | — |
| 2022-05-09 | $4.36 | $4.36 | 777,900 | — | — |
| 2022-05-06 | $5.20 | $5.20 | 535,200 | — | — |
| 2022-05-05 | $5.38 | $5.38 | 432,100 | — | — |
| 2022-05-04 | $5.97 | $5.97 | 478,900 | — | — |
| 2022-05-03 | $5.80 | $5.80 | 329,900 | — | — |
| 2022-05-02 | $5.86 | $5.86 | 443,300 | — | — |
| 2022-04-29 | $5.60 | $5.60 | 345,500 | — | — |
| 2022-04-28 | $5.78 | $5.78 | 465,200 | — | — |
| 2022-04-27 | $5.67 | $5.67 | 380,000 | — | — |
| 2022-04-26 | $5.75 | $5.75 | 476,100 | — | — |
| 2022-04-25 | $6.17 | $6.17 | 480,200 | — | — |
| 2022-04-22 | $5.91 | $5.91 | 485,900 | — | — |
| 2022-04-21 | $6.08 | $6.08 | 445,400 | — | — |
| 2022-04-20 | $6.71 | $6.71 | 397,400 | — | — |
| 2022-04-19 | $6.80 | $6.80 | 475,500 | — | — |
| 2022-04-18 | $6.58 | $6.58 | 436,900 | — | — |
| 2022-04-14 | $6.90 | $6.90 | 391,000 | — | — |
| 2022-04-13 | $7.35 | $7.35 | 492,700 | — | — |
| 2022-04-12 | $7.43 | $7.43 | 444,700 | — | — |
| 2022-04-11 | $7.43 | $7.43 | 436,700 | — | — |
| 2022-04-08 | $7.54 | $7.54 | 304,600 | — | — |
| 2022-04-07 | $8.03 | $8.03 | 219,300 | — | — |
| 2022-04-06 | $8.00 | $8.00 | 347,800 | — | — |
| 2022-04-05 | $8.31 | $8.31 | 245,900 | — | — |
| 2022-04-04 | $8.76 | $8.76 | 353,500 | — | — |
| 2022-04-01 | $8.73 | $8.73 | 292,800 | — | — |
| 2022-03-31 | $8.19 | $8.19 | 272,000 | — | — |
| 2022-03-30 | $8.32 | $8.32 | 316,600 | — | — |
| 2022-03-29 | $8.60 | $8.60 | 467,200 | — | — |
| 2022-03-28 | $7.88 | $7.88 | 207,700 | — | — |
| 2022-03-25 | $7.84 | $7.84 | 295,500 | — | — |
| 2022-03-24 | $8.24 | $8.24 | 226,500 | — | — |
| 2022-03-23 | $8.29 | $8.29 | 438,700 | — | — |
| 2022-03-22 | $8.63 | $8.63 | 419,200 | — | — |
| 2022-03-21 | $8.13 | $8.13 | 426,000 | — | — |
| 2022-03-18 | $8.74 | $8.74 | 636,000 | — | — |
| 2022-03-17 | $8.48 | $8.48 | 394,100 | — | — |
| 2022-03-16 | $8.08 | $8.08 | 537,100 | — | — |
| 2022-03-15 | $7.56 | $7.56 | 437,500 | — | — |
| 2022-03-14 | $7.58 | $7.58 | 497,000 | — | — |
| 2022-03-11 | $8.37 | $8.37 | 423,200 | — | — |
| 2022-03-10 | $9.29 | $9.29 | 373,100 | — | — |
| 2022-03-09 | $9.84 | $9.84 | 535,700 | — | — |
| 2022-03-08 | $9.48 | $9.48 | 573,100 | — | — |
| 2022-03-07 | $9.26 | $9.26 | 555,400 | — | — |
| 2022-03-04 | $8.91 | $8.91 | 418,200 | — | — |
| 2022-03-03 | $9.87 | $9.87 | 691,800 | — | — |
| 2022-03-02 | $9.99 | $9.99 | 399,200 | — | — |
| 2022-03-01 | $10.17 | $10.17 | 518,800 | — | — |
| 2022-02-28 | $10.50 | $10.50 | 668,900 | — | — |
| 2022-02-25 | $10.28 | $10.28 | 545,100 | — | — |
| 2022-02-24 | $10.04 | $10.04 | 718,000 | — | — |
| 2022-02-23 | $9.16 | $9.16 | 491,000 | — | — |
| 2022-02-22 | $9.59 | $9.59 | 543,200 | — | — |
| 2022-02-18 | $9.66 | $9.66 | 478,600 | — | — |
| 2022-02-17 | $10.17 | $10.17 | 327,600 | — | — |
| 2022-02-16 | $11.12 | $11.12 | 328,300 | — | — |
| 2022-02-15 | $11.33 | $11.33 | 424,300 | — | — |
| 2022-02-14 | $11.17 | $11.17 | 280,300 | — | — |
| 2022-02-11 | $11.40 | $11.40 | 426,100 | — | — |
| 2022-02-10 | $12.05 | $12.05 | 500,500 | — | — |
| 2022-02-09 | $12.60 | $12.60 | 409,000 | — | — |
| 2022-02-08 | $11.94 | $11.94 | 429,400 | — | — |
| 2022-02-07 | $11.70 | $11.70 | 455,600 | — | — |
| 2022-02-04 | $11.52 | $11.52 | 401,300 | — | — |
| 2022-02-03 | $11.15 | $11.15 | 528,700 | — | — |
| 2022-02-02 | $11.77 | $11.77 | 436,400 | — | — |
| 2022-02-01 | $11.75 | $11.75 | 340,800 | — | — |
| 2022-01-31 | $11.39 | $11.39 | 448,100 | — | — |
| 2022-01-28 | $10.37 | $10.37 | 408,700 | — | — |
| 2022-01-27 | $9.98 | $9.98 | 379,800 | — | — |
| 2022-01-26 | $10.19 | $10.19 | 613,500 | — | — |
| 2022-01-25 | $10.35 | $10.35 | 489,100 | — | — |
| 2022-01-24 | $10.51 | $10.51 | 610,700 | — | — |
| 2022-01-21 | $10.17 | $10.17 | 772,500 | — | — |
| 2022-01-20 | $10.52 | $10.52 | 615,500 | — | — |
| 2022-01-19 | $10.76 | $10.76 | 657,600 | — | — |
| 2022-01-18 | $11.09 | $11.09 | 423,200 | — | — |
| 2022-01-14 | $12.25 | $12.25 | 417,200 | — | — |
| 2022-01-13 | $11.77 | $11.77 | 382,600 | — | — |
| 2022-01-12 | $12.25 | $12.25 | 308,400 | — | — |
| 2022-01-11 | $13.04 | $13.04 | 388,300 | — | — |
| 2022-01-10 | $13.13 | $13.13 | 501,800 | — | — |
| 2022-01-07 | $12.92 | $12.92 | 781,400 | — | — |
| 2022-01-06 | $12.04 | $12.04 | 475,700 | — | — |
| 2022-01-05 | $12.47 | $12.47 | 578,400 | — | — |
| 2022-01-04 | $13.79 | $13.79 | 482,600 | — | — |
| 2022-01-03 | $14.30 | $14.30 | 389,900 | — | — |