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
- 2021-01-14 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 | 275,100 | — | — |
| 2022-12-29 | $1.84 | $1.84 | 156,400 | — | — |
| 2022-12-28 | $1.68 | $1.68 | 239,400 | — | — |
| 2022-12-27 | $1.81 | $1.81 | 179,300 | — | — |
| 2022-12-23 | $1.92 | $1.92 | 124,700 | — | — |
| 2022-12-22 | $1.96 | $1.96 | 75,300 | — | — |
| 2022-12-21 | $1.99 | $1.99 | 85,200 | — | — |
| 2022-12-20 | $1.95 | $1.95 | 84,800 | — | — |
| 2022-12-19 | $2.00 | $2.00 | 167,500 | — | — |
| 2022-12-16 | $2.08 | $2.08 | 282,200 | — | — |
| 2022-12-15 | $2.05 | $2.05 | 121,200 | — | — |
| 2022-12-14 | $1.96 | $1.96 | 130,200 | — | — |
| 2022-12-13 | $2.02 | $2.02 | 139,100 | — | — |
| 2022-12-12 | $2.02 | $2.02 | 99,000 | — | — |
| 2022-12-09 | $2.05 | $2.05 | 117,700 | — | — |
| 2022-12-08 | $2.00 | $2.00 | 84,000 | — | — |
| 2022-12-07 | $1.97 | $1.97 | 201,300 | — | — |
| 2022-12-06 | $1.98 | $1.98 | 174,000 | — | — |
| 2022-12-05 | $2.01 | $2.01 | 117,500 | — | — |
| 2022-12-02 | $2.04 | $2.04 | 99,500 | — | — |
| 2022-12-01 | $2.03 | $2.03 | 126,500 | — | — |
| 2022-11-30 | $2.12 | $2.12 | 208,100 | — | — |
| 2022-11-29 | $2.11 | $2.11 | 116,600 | — | — |
| 2022-11-28 | $2.16 | $2.16 | 61,300 | — | — |
| 2022-11-25 | $2.25 | $2.25 | 54,000 | — | — |
| 2022-11-23 | $2.21 | $2.21 | 82,700 | — | — |
| 2022-11-22 | $2.22 | $2.22 | 192,600 | — | — |
| 2022-11-21 | $2.22 | $2.22 | 197,900 | — | — |
| 2022-11-18 | $2.38 | $2.38 | 94,300 | — | — |
| 2022-11-17 | $2.43 | $2.43 | 82,400 | — | — |
| 2022-11-16 | $2.59 | $2.59 | 90,700 | — | — |
| 2022-11-15 | $2.60 | $2.60 | 104,000 | — | — |
| 2022-11-14 | $2.50 | $2.50 | 202,100 | — | — |
| 2022-11-11 | $2.46 | $2.46 | 261,700 | — | — |
| 2022-11-10 | $2.40 | $2.40 | 185,100 | — | — |
| 2022-11-09 | $2.28 | $2.28 | 445,500 | — | — |
| 2022-11-08 | $2.62 | $2.62 | 111,200 | — | — |
| 2022-11-07 | $2.81 | $2.81 | 95,500 | — | — |
| 2022-11-04 | $2.65 | $2.65 | 73,300 | — | — |
| 2022-11-03 | $2.65 | $2.65 | 51,100 | — | — |
| 2022-11-02 | $2.66 | $2.66 | 152,400 | — | — |
| 2022-11-01 | $2.69 | $2.69 | 117,000 | — | — |
| 2022-10-31 | $2.74 | $2.74 | 155,400 | — | — |
| 2022-10-28 | $2.61 | $2.61 | 153,300 | — | — |
| 2022-10-27 | $2.38 | $2.38 | 98,000 | — | — |
| 2022-10-26 | $2.32 | $2.32 | 74,600 | — | — |
| 2022-10-25 | $2.39 | $2.39 | 84,200 | — | — |
| 2022-10-24 | $2.24 | $2.24 | 93,500 | — | — |
| 2022-10-21 | $2.28 | $2.28 | 138,600 | — | — |
| 2022-10-20 | $2.29 | $2.29 | 261,000 | — | — |
| 2022-10-19 | $2.38 | $2.38 | 70,500 | — | — |
| 2022-10-18 | $2.41 | $2.41 | 95,300 | — | — |
| 2022-10-17 | $2.51 | $2.51 | 113,700 | — | — |
| 2022-10-14 | $2.40 | $2.40 | 47,000 | — | — |
| 2022-10-13 | $2.49 | $2.49 | 111,800 | — | — |
| 2022-10-12 | $2.48 | $2.48 | 96,800 | — | — |
| 2022-10-11 | $2.63 | $2.63 | 77,600 | — | — |
| 2022-10-10 | $2.76 | $2.76 | 66,700 | — | — |
| 2022-10-07 | $2.67 | $2.67 | 94,500 | — | — |
| 2022-10-06 | $2.81 | $2.81 | 120,400 | — | — |
| 2022-10-05 | $2.76 | $2.76 | 117,100 | — | — |
| 2022-10-04 | $2.82 | $2.82 | 236,600 | — | — |
| 2022-10-03 | $2.49 | $2.49 | 711,800 | — | — |
| 2022-09-30 | $2.38 | $2.38 | 59,600 | — | — |
| 2022-09-29 | $2.34 | $2.34 | 237,400 | — | — |
| 2022-09-28 | $2.50 | $2.50 | 128,700 | — | — |
| 2022-09-27 | $2.50 | $2.50 | 131,900 | — | — |
| 2022-09-26 | $2.52 | $2.52 | 138,200 | — | — |
| 2022-09-23 | $2.40 | $2.40 | 410,000 | — | — |
| 2022-09-22 | $2.64 | $2.64 | 95,500 | — | — |
| 2022-09-21 | $2.68 | $2.68 | 117,900 | — | — |
| 2022-09-20 | $2.68 | $2.68 | 275,300 | — | — |
| 2022-09-19 | $2.77 | $2.77 | 97,800 | — | — |
| 2022-09-16 | $2.67 | $2.67 | 413,900 | — | — |
| 2022-09-15 | $2.98 | $2.98 | 109,900 | — | — |
| 2022-09-14 | $3.01 | $3.01 | 153,800 | — | — |
| 2022-09-13 | $2.99 | $2.99 | 240,200 | — | — |
| 2022-09-12 | $3.20 | $3.20 | 159,200 | — | — |
| 2022-09-09 | $3.10 | $3.10 | 275,800 | — | — |
| 2022-09-08 | $3.01 | $3.01 | 143,700 | — | — |
| 2022-09-07 | $2.86 | $2.86 | 132,300 | — | — |
| 2022-09-06 | $2.72 | $2.72 | 135,700 | — | — |
| 2022-09-02 | $2.84 | $2.84 | 224,800 | — | — |
| 2022-09-01 | $2.79 | $2.79 | 185,200 | — | — |
| 2022-08-31 | $2.76 | $2.76 | 58,900 | — | — |
| 2022-08-30 | $2.79 | $2.79 | 160,600 | — | — |
| 2022-08-29 | $2.75 | $2.75 | 245,300 | — | — |
| 2022-08-26 | $2.91 | $2.91 | 171,400 | — | — |
| 2022-08-25 | $2.97 | $2.97 | 103,900 | — | — |
| 2022-08-24 | $2.94 | $2.94 | 111,700 | — | — |
| 2022-08-23 | $2.94 | $2.94 | 131,600 | — | — |
| 2022-08-22 | $2.80 | $2.80 | 281,800 | — | — |
| 2022-08-19 | $2.92 | $2.92 | 274,500 | — | — |
| 2022-08-18 | $3.01 | $3.01 | 252,000 | — | — |
| 2022-08-17 | $3.18 | $3.18 | 131,000 | — | — |
| 2022-08-16 | $3.46 | $3.46 | 191,200 | — | — |
| 2022-08-15 | $3.58 | $3.58 | 222,900 | — | — |
| 2022-08-12 | $3.95 | $3.95 | 145,000 | — | — |
| 2022-08-11 | $3.86 | $3.86 | 355,400 | — | — |
| 2022-08-10 | $3.43 | $3.43 | 236,300 | — | — |
| 2022-08-09 | $3.31 | $3.31 | 64,700 | — | — |
| 2022-08-08 | $3.36 | $3.36 | 113,600 | — | — |
| 2022-08-05 | $3.44 | $3.44 | 134,300 | — | — |
| 2022-08-04 | $3.53 | $3.53 | 84,700 | — | — |
| 2022-08-03 | $3.50 | $3.50 | 120,500 | — | — |
| 2022-08-02 | $3.50 | $3.50 | 91,200 | — | — |
| 2022-08-01 | $3.40 | $3.40 | 118,600 | — | — |
| 2022-07-29 | $3.30 | $3.30 | 103,800 | — | — |
| 2022-07-28 | $3.36 | $3.36 | 114,500 | — | — |
| 2022-07-27 | $3.33 | $3.33 | 103,900 | — | — |
| 2022-07-26 | $3.15 | $3.15 | 112,500 | — | — |
| 2022-07-25 | $3.25 | $3.25 | 123,300 | — | — |
| 2022-07-22 | $3.28 | $3.28 | 136,300 | — | — |
| 2022-07-21 | $3.56 | $3.56 | 96,700 | — | — |
| 2022-07-20 | $3.56 | $3.56 | 105,500 | — | — |
| 2022-07-19 | $3.30 | $3.30 | 157,600 | — | — |
| 2022-07-18 | $3.30 | $3.30 | 146,200 | — | — |
| 2022-07-15 | $3.25 | $3.25 | 104,700 | — | — |
| 2022-07-14 | $3.15 | $3.15 | 143,800 | — | — |
| 2022-07-13 | $3.19 | $3.19 | 84,300 | — | — |
| 2022-07-12 | $3.21 | $3.21 | 131,500 | — | — |
| 2022-07-11 | $3.16 | $3.16 | 95,200 | — | — |
| 2022-07-08 | $3.33 | $3.33 | 100,600 | — | — |
| 2022-07-07 | $3.31 | $3.31 | 171,100 | — | — |
| 2022-07-06 | $3.12 | $3.12 | 131,100 | — | — |
| 2022-07-05 | $3.34 | $3.34 | 222,300 | — | — |
| 2022-07-01 | $3.13 | $3.13 | 95,000 | — | — |
| 2022-06-30 | $3.04 | $3.04 | 214,100 | — | — |
| 2022-06-29 | $2.93 | $2.93 | 353,900 | — | — |
| 2022-06-28 | $3.01 | $3.01 | 210,100 | — | — |
| 2022-06-27 | $3.16 | $3.16 | 296,100 | — | — |
| 2022-06-24 | $3.17 | $3.17 | 2,368,200 | — | — |
| 2022-06-23 | $3.32 | $3.32 | 416,800 | — | — |
| 2022-06-22 | $3.54 | $3.54 | 309,000 | — | — |
| 2022-06-21 | $3.68 | $3.68 | 428,600 | — | — |
| 2022-06-17 | $3.90 | $3.90 | 314,500 | — | — |
| 2022-06-16 | $3.81 | $3.81 | 338,400 | — | — |
| 2022-06-15 | $3.79 | $3.79 | 233,700 | — | — |
| 2022-06-14 | $3.52 | $3.52 | 199,200 | — | — |
| 2022-06-13 | $3.61 | $3.61 | 301,700 | — | — |
| 2022-06-10 | $3.84 | $3.84 | 182,500 | — | — |
| 2022-06-09 | $4.01 | $4.01 | 291,500 | — | — |
| 2022-06-08 | $4.22 | $4.22 | 194,400 | — | — |
| 2022-06-07 | $4.31 | $4.31 | 344,800 | — | — |
| 2022-06-06 | $4.30 | $4.30 | 248,700 | — | — |
| 2022-06-03 | $4.54 | $4.54 | 197,400 | — | — |
| 2022-06-02 | $4.46 | $4.46 | 240,300 | — | — |
| 2022-06-01 | $4.31 | $4.31 | 255,600 | — | — |
| 2022-05-31 | $4.36 | $4.36 | 263,300 | — | — |
| 2022-05-27 | $4.15 | $4.15 | 307,300 | — | — |
| 2022-05-26 | $4.02 | $4.02 | 205,800 | — | — |
| 2022-05-25 | $3.80 | $3.80 | 212,000 | — | — |
| 2022-05-24 | $3.56 | $3.56 | 270,400 | — | — |
| 2022-05-23 | $3.75 | $3.75 | 464,400 | — | — |
| 2022-05-20 | $4.01 | $4.01 | 639,500 | — | — |
| 2022-05-19 | $3.99 | $3.99 | 424,600 | — | — |
| 2022-05-18 | $4.12 | $4.12 | 322,900 | — | — |
| 2022-05-17 | $4.26 | $4.26 | 359,500 | — | — |
| 2022-05-16 | $3.76 | $3.76 | 298,900 | — | — |
| 2022-05-13 | $3.76 | $3.76 | 609,100 | — | — |
| 2022-05-12 | $3.70 | $3.70 | 654,400 | — | — |
| 2022-05-11 | $3.93 | $3.93 | 790,000 | — | — |
| 2022-05-10 | $4.99 | $4.99 | 462,800 | — | — |
| 2022-05-09 | $5.51 | $5.51 | 289,500 | — | — |
| 2022-05-06 | $6.09 | $6.09 | 337,600 | — | — |
| 2022-05-05 | $6.24 | $6.24 | 132,200 | — | — |
| 2022-05-04 | $6.52 | $6.52 | 217,900 | — | — |
| 2022-05-03 | $6.45 | $6.45 | 222,700 | — | — |
| 2022-05-02 | $6.36 | $6.36 | 278,100 | — | — |
| 2022-04-29 | $6.02 | $6.02 | 332,200 | — | — |
| 2022-04-28 | $6.16 | $6.16 | 301,400 | — | — |
| 2022-04-27 | $5.73 | $5.73 | 212,600 | — | — |
| 2022-04-26 | $5.69 | $5.69 | 407,100 | — | — |
| 2022-04-25 | $6.17 | $6.17 | 287,500 | — | — |
| 2022-04-22 | $6.29 | $6.29 | 211,100 | — | — |
| 2022-04-21 | $6.11 | $6.11 | 290,100 | — | — |
| 2022-04-20 | $6.40 | $6.40 | 233,500 | — | — |
| 2022-04-19 | $6.20 | $6.20 | 252,900 | — | — |
| 2022-04-18 | $5.76 | $5.76 | 300,200 | — | — |
| 2022-04-14 | $5.92 | $5.92 | 237,700 | — | — |
| 2022-04-13 | $6.18 | $6.18 | 184,500 | — | — |
| 2022-04-12 | $6.03 | $6.03 | 294,300 | — | — |
| 2022-04-11 | $6.16 | $6.16 | 256,300 | — | — |
| 2022-04-08 | $6.30 | $6.30 | 198,700 | — | — |
| 2022-04-07 | $6.32 | $6.32 | 321,800 | — | — |
| 2022-04-06 | $6.35 | $6.35 | 396,400 | — | — |
| 2022-04-05 | $6.32 | $6.32 | 817,700 | — | — |
| 2022-04-04 | $6.48 | $6.48 | 1,004,300 | — | — |
| 2022-04-01 | $6.05 | $6.05 | 3,255,600 | — | — |
| 2022-03-31 | $8.48 | $8.48 | 920,300 | — | — |
| 2022-03-30 | $7.96 | $7.96 | 407,800 | — | — |
| 2022-03-29 | $8.18 | $8.18 | 459,900 | — | — |
| 2022-03-28 | $7.74 | $7.74 | 208,900 | — | — |
| 2022-03-25 | $7.82 | $7.82 | 359,100 | — | — |
| 2022-03-24 | $8.09 | $8.09 | 217,800 | — | — |
| 2022-03-23 | $7.98 | $7.98 | 419,000 | — | — |
| 2022-03-22 | $7.79 | $7.79 | 273,600 | — | — |
| 2022-03-21 | $7.74 | $7.74 | 808,100 | — | — |
| 2022-03-18 | $7.57 | $7.57 | 392,300 | — | — |
| 2022-03-17 | $6.98 | $6.98 | 326,000 | — | — |
| 2022-03-16 | $6.69 | $6.69 | 417,800 | — | — |
| 2022-03-15 | $6.13 | $6.13 | 202,200 | — | — |
| 2022-03-14 | $5.76 | $5.76 | 244,900 | — | — |
| 2022-03-11 | $5.97 | $5.97 | 189,200 | — | — |
| 2022-03-10 | $6.13 | $6.13 | 225,700 | — | — |
| 2022-03-09 | $6.22 | $6.22 | 266,700 | — | — |
| 2022-03-08 | $5.75 | $5.75 | 437,600 | — | — |
| 2022-03-07 | $5.34 | $5.34 | 207,000 | — | — |
| 2022-03-04 | $5.67 | $5.67 | 286,300 | — | — |
| 2022-03-03 | $5.49 | $5.49 | 161,400 | — | — |
| 2022-03-02 | $5.55 | $5.55 | 239,500 | — | — |
| 2022-03-01 | $5.41 | $5.41 | 113,000 | — | — |
| 2022-02-28 | $5.60 | $5.60 | 310,800 | — | — |
| 2022-02-25 | $5.46 | $5.46 | 603,100 | — | — |
| 2022-02-24 | $5.23 | $5.23 | 514,100 | — | — |
| 2022-02-23 | $4.67 | $4.67 | 265,500 | — | — |
| 2022-02-22 | $4.92 | $4.92 | 300,300 | — | — |
| 2022-02-18 | $5.12 | $5.12 | 293,900 | — | — |
| 2022-02-17 | $5.23 | $5.23 | 404,100 | — | — |
| 2022-02-16 | $5.70 | $5.70 | 289,300 | — | — |
| 2022-02-15 | $5.73 | $5.73 | 574,100 | — | — |
| 2022-02-14 | $5.56 | $5.56 | 231,500 | — | — |
| 2022-02-11 | $5.89 | $5.89 | 441,100 | — | — |
| 2022-02-10 | $6.28 | $6.28 | 527,700 | — | — |
| 2022-02-09 | $6.06 | $6.06 | 459,100 | — | — |
| 2022-02-08 | $5.95 | $5.95 | 454,200 | — | — |
| 2022-02-07 | $5.87 | $5.87 | 446,000 | — | — |
| 2022-02-04 | $5.79 | $5.79 | 1,106,100 | — | — |
| 2022-02-03 | $5.64 | $5.64 | 9,692,700 | — | — |
| 2022-02-02 | $5.29 | $5.29 | 158,700 | — | — |
| 2022-02-01 | $5.51 | $5.51 | 342,600 | — | — |
| 2022-01-31 | $5.37 | $5.37 | 403,100 | — | — |
| 2022-01-28 | $4.86 | $4.86 | 600,100 | — | — |
| 2022-01-27 | $5.08 | $5.08 | 361,100 | — | — |
| 2022-01-26 | $5.37 | $5.37 | 307,100 | — | — |
| 2022-01-25 | $5.40 | $5.40 | 240,400 | — | — |
| 2022-01-24 | $5.36 | $5.36 | 694,400 | — | — |
| 2022-01-21 | $5.29 | $5.29 | 654,400 | — | — |
| 2022-01-20 | $5.67 | $5.67 | 278,100 | — | — |
| 2022-01-19 | $5.75 | $5.75 | 402,600 | — | — |
| 2022-01-18 | $5.86 | $5.86 | 438,000 | — | — |
| 2022-01-14 | $5.95 | $5.95 | 709,200 | — | — |
| 2022-01-13 | $5.62 | $5.62 | 339,300 | — | — |
| 2022-01-12 | $6.08 | $6.08 | 322,100 | — | — |
| 2022-01-11 | $6.03 | $6.03 | 296,900 | — | — |
| 2022-01-10 | $5.91 | $5.91 | 735,400 | — | — |
| 2022-01-07 | $6.32 | $6.32 | 403,500 | — | — |
| 2022-01-06 | $6.13 | $6.13 | 588,500 | — | — |
| 2022-01-05 | $6.22 | $6.22 | 770,500 | — | — |
| 2022-01-04 | $6.86 | $6.86 | 456,300 | — | — |
| 2022-01-03 | $7.19 | $7.19 | 517,500 | — | — |