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
- 2020-08-05 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 | $2.95 | $2.95 | 1,664,100 | — | — |
| 2022-12-29 | $2.90 | $2.90 | 2,022,900 | — | — |
| 2022-12-28 | $2.60 | $2.60 | 1,327,800 | — | — |
| 2022-12-27 | $2.57 | $2.57 | 1,141,100 | — | — |
| 2022-12-23 | $2.64 | $2.64 | 1,315,400 | — | — |
| 2022-12-22 | $2.74 | $2.74 | 2,143,300 | — | — |
| 2022-12-21 | $2.84 | $2.84 | 1,943,600 | — | — |
| 2022-12-20 | $2.76 | $2.76 | 1,928,100 | — | — |
| 2022-12-19 | $2.75 | $2.75 | 3,412,400 | — | — |
| 2022-12-16 | $2.94 | $2.94 | 21,475,700 | — | — |
| 2022-12-15 | $3.13 | $3.13 | 4,217,500 | — | — |
| 2022-12-14 | $3.20 | $3.20 | 4,044,600 | — | — |
| 2022-12-13 | $3.28 | $3.28 | 6,289,700 | — | — |
| 2022-12-12 | $3.51 | $3.51 | 7,155,800 | — | — |
| 2022-12-09 | $3.23 | $3.23 | 5,126,200 | — | — |
| 2022-12-08 | $3.20 | $3.20 | 8,352,900 | — | — |
| 2022-12-07 | $3.80 | $3.80 | 1,454,700 | — | — |
| 2022-12-06 | $3.95 | $3.95 | 1,326,500 | — | — |
| 2022-12-05 | $4.10 | $4.10 | 2,252,900 | — | — |
| 2022-12-02 | $4.85 | $4.85 | 1,019,300 | — | — |
| 2022-12-01 | $4.94 | $4.94 | 1,834,500 | — | — |
| 2022-11-30 | $4.88 | $4.88 | 1,518,000 | — | — |
| 2022-11-29 | $4.54 | $4.54 | 988,500 | — | — |
| 2022-11-28 | $4.54 | $4.54 | 697,700 | — | — |
| 2022-11-25 | $4.76 | $4.76 | 192,700 | — | — |
| 2022-11-23 | $4.81 | $4.81 | 621,200 | — | — |
| 2022-11-22 | $4.63 | $4.63 | 686,000 | — | — |
| 2022-11-21 | $4.75 | $4.75 | 806,000 | — | — |
| 2022-11-18 | $4.72 | $4.72 | 734,700 | — | — |
| 2022-11-17 | $4.95 | $4.95 | 1,195,000 | — | — |
| 2022-11-16 | $5.09 | $5.09 | 1,136,800 | — | — |
| 2022-11-15 | $5.86 | $5.86 | 1,294,300 | — | — |
| 2022-11-14 | $5.70 | $5.70 | 1,541,400 | — | — |
| 2022-11-11 | $5.60 | $5.60 | 2,541,700 | — | — |
| 2022-11-10 | $5.92 | $5.92 | 2,180,800 | — | — |
| 2022-11-09 | $4.36 | $4.36 | 2,326,700 | — | — |
| 2022-11-08 | $4.85 | $4.85 | 1,054,500 | — | — |
| 2022-11-07 | $4.81 | $4.81 | 1,250,500 | — | — |
| 2022-11-04 | $4.63 | $4.63 | 909,700 | — | — |
| 2022-11-03 | $4.51 | $4.51 | 709,900 | — | — |
| 2022-11-02 | $4.81 | $4.81 | 1,104,500 | — | — |
| 2022-11-01 | $5.16 | $5.16 | 745,200 | — | — |
| 2022-10-31 | $5.15 | $5.15 | 1,227,600 | — | — |
| 2022-10-28 | $5.13 | $5.13 | 795,500 | — | — |
| 2022-10-27 | $4.89 | $4.89 | 639,200 | — | — |
| 2022-10-26 | $4.88 | $4.88 | 1,527,900 | — | — |
| 2022-10-25 | $4.77 | $4.77 | 1,271,600 | — | — |
| 2022-10-24 | $4.54 | $4.54 | 1,071,500 | — | — |
| 2022-10-21 | $4.45 | $4.45 | 2,950,500 | — | — |
| 2022-10-20 | $4.41 | $4.41 | 1,567,100 | — | — |
| 2022-10-19 | $4.04 | $4.04 | 1,334,700 | — | — |
| 2022-10-18 | $4.43 | $4.43 | 1,660,500 | — | — |
| 2022-10-17 | $4.32 | $4.32 | 2,174,800 | — | — |
| 2022-10-14 | $3.80 | $3.80 | 1,364,200 | — | — |
| 2022-10-13 | $3.96 | $3.96 | 2,160,400 | — | — |
| 2022-10-12 | $3.97 | $3.97 | 1,855,100 | — | — |
| 2022-10-11 | $4.04 | $4.04 | 2,102,200 | — | — |
| 2022-10-10 | $4.18 | $4.18 | 2,020,600 | — | — |
| 2022-10-07 | $4.42 | $4.42 | 2,051,200 | — | — |
| 2022-10-06 | $4.45 | $4.45 | 1,007,100 | — | — |
| 2022-10-05 | $4.64 | $4.64 | 1,258,400 | — | — |
| 2022-10-04 | $4.80 | $4.80 | 2,337,100 | — | — |
| 2022-10-03 | $4.09 | $4.09 | 1,666,700 | — | — |
| 2022-09-30 | $4.08 | $4.08 | 1,698,100 | — | — |
| 2022-09-29 | $4.36 | $4.36 | 2,368,600 | — | — |
| 2022-09-28 | $4.49 | $4.49 | 1,556,200 | — | — |
| 2022-09-27 | $4.26 | $4.26 | 1,991,100 | — | — |
| 2022-09-26 | $4.46 | $4.46 | 2,025,800 | — | — |
| 2022-09-23 | $4.98 | $4.98 | 1,547,300 | — | — |
| 2022-09-22 | $5.07 | $5.07 | 1,549,100 | — | — |
| 2022-09-21 | $5.32 | $5.32 | 1,571,800 | — | — |
| 2022-09-20 | $5.28 | $5.28 | 1,455,700 | — | — |
| 2022-09-19 | $5.50 | $5.50 | 1,804,800 | — | — |
| 2022-09-16 | $5.33 | $5.33 | 16,776,600 | — | — |
| 2022-09-15 | $5.44 | $5.44 | 4,275,400 | — | — |
| 2022-09-14 | $5.69 | $5.69 | 3,682,700 | — | — |
| 2022-09-13 | $5.80 | $5.80 | 3,331,500 | — | — |
| 2022-09-12 | $6.32 | $6.32 | 7,772,400 | — | — |
| 2022-09-09 | $5.32 | $5.32 | 1,156,400 | — | — |
| 2022-09-08 | $4.95 | $4.95 | 1,002,900 | — | — |
| 2022-09-07 | $4.76 | $4.76 | 932,900 | — | — |
| 2022-09-06 | $4.63 | $4.63 | 1,164,000 | — | — |
| 2022-09-02 | $4.82 | $4.82 | 1,350,700 | — | — |
| 2022-09-01 | $4.60 | $4.60 | 2,146,500 | — | — |
| 2022-08-31 | $4.46 | $4.46 | 2,021,900 | — | — |
| 2022-08-30 | $4.61 | $4.61 | 1,229,100 | — | — |
| 2022-08-29 | $4.66 | $4.66 | 1,217,900 | — | — |
| 2022-08-26 | $4.78 | $4.78 | 1,955,000 | — | — |
| 2022-08-25 | $5.14 | $5.14 | 1,212,900 | — | — |
| 2022-08-24 | $5.17 | $5.17 | 1,162,200 | — | — |
| 2022-08-23 | $5.25 | $5.25 | 1,419,600 | — | — |
| 2022-08-22 | $5.29 | $5.29 | 945,600 | — | — |
| 2022-08-19 | $5.42 | $5.42 | 1,023,500 | — | — |
| 2022-08-18 | $5.46 | $5.46 | 631,900 | — | — |
| 2022-08-17 | $5.48 | $5.48 | 1,278,600 | — | — |
| 2022-08-16 | $5.67 | $5.67 | 2,122,000 | — | — |
| 2022-08-15 | $5.82 | $5.82 | 1,041,500 | — | — |
| 2022-08-12 | $5.76 | $5.76 | 1,345,300 | — | — |
| 2022-08-11 | $5.81 | $5.81 | 1,487,700 | — | — |
| 2022-08-10 | $5.80 | $5.80 | 4,130,500 | — | — |
| 2022-08-09 | $6.88 | $6.88 | 751,700 | — | — |
| 2022-08-08 | $7.04 | $7.04 | 518,100 | — | — |
| 2022-08-05 | $7.01 | $7.01 | 325,500 | — | — |
| 2022-08-04 | $6.98 | $6.98 | 465,100 | — | — |
| 2022-08-03 | $7.09 | $7.09 | 477,100 | — | — |
| 2022-08-02 | $6.77 | $6.77 | 291,800 | — | — |
| 2022-08-01 | $6.92 | $6.92 | 431,600 | — | — |
| 2022-07-29 | $6.74 | $6.74 | 621,400 | — | — |
| 2022-07-28 | $6.59 | $6.59 | 773,800 | — | — |
| 2022-07-27 | $6.27 | $6.27 | 715,300 | — | — |
| 2022-07-26 | $6.01 | $6.01 | 573,300 | — | — |
| 2022-07-25 | $6.29 | $6.29 | 559,200 | — | — |
| 2022-07-22 | $6.32 | $6.32 | 741,300 | — | — |
| 2022-07-21 | $6.79 | $6.79 | 357,900 | — | — |
| 2022-07-20 | $6.85 | $6.85 | 682,200 | — | — |
| 2022-07-19 | $6.75 | $6.75 | 1,231,600 | — | — |
| 2022-07-18 | $6.02 | $6.02 | 825,800 | — | — |
| 2022-07-15 | $5.99 | $5.99 | 1,432,100 | — | — |
| 2022-07-14 | $6.21 | $6.21 | 629,400 | — | — |
| 2022-07-13 | $6.72 | $6.72 | 435,000 | — | — |
| 2022-07-12 | $6.69 | $6.69 | 376,100 | — | — |
| 2022-07-11 | $6.72 | $6.72 | 490,300 | — | — |
| 2022-07-08 | $7.12 | $7.12 | 542,000 | — | — |
| 2022-07-07 | $7.29 | $7.29 | 589,700 | — | — |
| 2022-07-06 | $6.96 | $6.96 | 338,200 | — | — |
| 2022-07-05 | $7.19 | $7.19 | 514,700 | — | — |
| 2022-07-01 | $7.14 | $7.14 | 555,700 | — | — |
| 2022-06-30 | $7.17 | $7.17 | 659,800 | — | — |
| 2022-06-29 | $7.22 | $7.22 | 461,600 | — | — |
| 2022-06-28 | $7.36 | $7.36 | 649,300 | — | — |
| 2022-06-27 | $7.26 | $7.26 | 1,004,100 | — | — |
| 2022-06-24 | $7.20 | $7.20 | 2,136,100 | — | — |
| 2022-06-23 | $6.85 | $6.85 | 1,180,800 | — | — |
| 2022-06-22 | $6.34 | $6.34 | 826,600 | — | — |
| 2022-06-21 | $6.46 | $6.46 | 966,000 | — | — |
| 2022-06-17 | $6.48 | $6.48 | 2,494,100 | — | — |
| 2022-06-16 | $6.07 | $6.07 | 1,188,400 | — | — |
| 2022-06-15 | $6.72 | $6.72 | 1,795,900 | — | — |
| 2022-06-14 | $6.59 | $6.59 | 1,215,300 | — | — |
| 2022-06-13 | $6.46 | $6.46 | 917,100 | — | — |
| 2022-06-10 | $7.62 | $7.62 | 872,100 | — | — |
| 2022-06-09 | $7.95 | $7.95 | 443,500 | — | — |
| 2022-06-08 | $8.45 | $8.45 | 440,300 | — | — |
| 2022-06-07 | $8.77 | $8.77 | 464,200 | — | — |
| 2022-06-06 | $8.78 | $8.78 | 648,800 | — | — |
| 2022-06-03 | $8.76 | $8.76 | 811,600 | — | — |
| 2022-06-02 | $9.26 | $9.26 | 639,100 | — | — |
| 2022-06-01 | $8.94 | $8.94 | 719,800 | — | — |
| 2022-05-31 | $9.23 | $9.23 | 1,317,000 | — | — |
| 2022-05-27 | $9.44 | $9.44 | 614,000 | — | — |
| 2022-05-26 | $8.94 | $8.94 | 908,600 | — | — |
| 2022-05-25 | $8.64 | $8.64 | 1,272,100 | — | — |
| 2022-05-24 | $8.04 | $8.04 | 4,075,900 | — | — |
| 2022-05-23 | $8.66 | $8.66 | 1,206,600 | — | — |
| 2022-05-20 | $9.14 | $9.14 | 742,900 | — | — |
| 2022-05-19 | $9.30 | $9.30 | 585,800 | — | — |
| 2022-05-18 | $9.17 | $9.17 | 477,500 | — | — |
| 2022-05-17 | $9.53 | $9.53 | 506,600 | — | — |
| 2022-05-16 | $9.21 | $9.21 | 823,400 | — | — |
| 2022-05-13 | $9.54 | $9.54 | 665,800 | — | — |
| 2022-05-12 | $8.97 | $8.97 | 1,269,300 | — | — |
| 2022-05-11 | $8.17 | $8.17 | 2,266,600 | — | — |
| 2022-05-10 | $8.63 | $8.63 | 1,408,500 | — | — |
| 2022-05-09 | $9.17 | $9.17 | 1,209,800 | — | — |
| 2022-05-06 | $9.79 | $9.79 | 771,500 | — | — |
| 2022-05-05 | $10.09 | $10.09 | 912,600 | — | — |
| 2022-05-04 | $10.37 | $10.37 | 563,400 | — | — |
| 2022-05-03 | $10.33 | $10.33 | 370,400 | — | — |
| 2022-05-02 | $10.24 | $10.24 | 550,800 | — | — |
| 2022-04-29 | $9.89 | $9.89 | 796,200 | — | — |
| 2022-04-28 | $10.22 | $10.22 | 414,800 | — | — |
| 2022-04-27 | $9.93 | $9.93 | 667,100 | — | — |
| 2022-04-26 | $9.93 | $9.93 | 675,200 | — | — |
| 2022-04-25 | $10.32 | $10.32 | 416,700 | — | — |
| 2022-04-22 | $10.01 | $10.01 | 441,400 | — | — |
| 2022-04-21 | $10.45 | $10.45 | 639,400 | — | — |
| 2022-04-20 | $10.52 | $10.52 | 584,700 | — | — |
| 2022-04-19 | $10.43 | $10.43 | 615,500 | — | — |
| 2022-04-18 | $10.06 | $10.06 | 596,900 | — | — |
| 2022-04-14 | $10.22 | $10.22 | 1,112,700 | — | — |
| 2022-04-13 | $10.16 | $10.16 | 615,600 | — | — |
| 2022-04-12 | $9.84 | $9.84 | 1,099,500 | — | — |
| 2022-04-11 | $9.93 | $9.93 | 963,200 | — | — |
| 2022-04-08 | $9.50 | $9.50 | 2,135,200 | — | — |
| 2022-04-07 | $10.95 | $10.95 | 725,200 | — | — |
| 2022-04-06 | $10.89 | $10.89 | 436,300 | — | — |
| 2022-04-05 | $11.19 | $11.19 | 687,000 | — | — |
| 2022-04-04 | $11.77 | $11.77 | 926,900 | — | — |
| 2022-04-01 | $11.65 | $11.65 | 580,400 | — | — |
| 2022-03-31 | $11.16 | $11.16 | 727,200 | — | — |
| 2022-03-30 | $11.46 | $11.46 | 453,600 | — | — |
| 2022-03-29 | $11.63 | $11.63 | 612,400 | — | — |
| 2022-03-28 | $10.97 | $10.97 | 442,500 | — | — |
| 2022-03-25 | $11.01 | $11.01 | 433,800 | — | — |
| 2022-03-24 | $11.04 | $11.04 | 672,100 | — | — |
| 2022-03-23 | $10.94 | $10.94 | 619,000 | — | — |
| 2022-03-22 | $10.94 | $10.94 | 1,233,800 | — | — |
| 2022-03-21 | $10.62 | $10.62 | 1,402,000 | — | — |
| 2022-03-18 | $11.24 | $11.24 | 2,720,100 | — | — |
| 2022-03-17 | $10.95 | $10.95 | 1,445,800 | — | — |
| 2022-03-16 | $11.10 | $11.10 | 1,411,600 | — | — |
| 2022-03-15 | $10.38 | $10.38 | 771,000 | — | — |
| 2022-03-14 | $10.08 | $10.08 | 1,080,700 | — | — |
| 2022-03-11 | $9.98 | $9.98 | 1,002,100 | — | — |
| 2022-03-10 | $10.38 | $10.38 | 940,100 | — | — |
| 2022-03-09 | $10.30 | $10.30 | 1,170,800 | — | — |
| 2022-03-08 | $10.11 | $10.11 | 898,900 | — | — |
| 2022-03-07 | $9.93 | $9.93 | 1,978,900 | — | — |
| 2022-03-04 | $10.05 | $10.05 | 921,600 | — | — |
| 2022-03-03 | $10.26 | $10.26 | 1,105,900 | — | — |
| 2022-03-02 | $10.45 | $10.45 | 859,600 | — | — |
| 2022-03-01 | $10.25 | $10.25 | 1,271,800 | — | — |
| 2022-02-28 | $11.13 | $11.13 | 1,253,400 | — | — |
| 2022-02-25 | $11.14 | $11.14 | 1,669,400 | — | — |
| 2022-02-24 | $10.92 | $10.92 | 3,429,800 | — | — |
| 2022-02-23 | $9.46 | $9.46 | 7,405,000 | — | — |
| 2022-02-22 | $10.85 | $10.85 | 1,524,000 | — | — |
| 2022-02-18 | $11.91 | $11.91 | 1,114,200 | — | — |
| 2022-02-17 | $12.36 | $12.36 | 665,500 | — | — |
| 2022-02-16 | $12.69 | $12.69 | 817,300 | — | — |
| 2022-02-15 | $12.81 | $12.81 | 631,000 | — | — |
| 2022-02-14 | $12.52 | $12.52 | 825,200 | — | — |
| 2022-02-11 | $12.35 | $12.35 | 1,172,700 | — | — |
| 2022-02-10 | $13.10 | $13.10 | 1,032,600 | — | — |
| 2022-02-09 | $13.37 | $13.37 | 1,022,600 | — | — |
| 2022-02-08 | $12.59 | $12.59 | 621,600 | — | — |
| 2022-02-07 | $11.97 | $11.97 | 1,088,000 | — | — |
| 2022-02-04 | $12.08 | $12.08 | 653,500 | — | — |
| 2022-02-03 | $11.89 | $11.89 | 599,000 | — | — |
| 2022-02-02 | $12.31 | $12.31 | 478,000 | — | — |
| 2022-02-01 | $12.50 | $12.50 | 585,800 | — | — |
| 2022-01-31 | $12.51 | $12.51 | 1,088,700 | — | — |
| 2022-01-28 | $12.15 | $12.15 | 723,900 | — | — |
| 2022-01-27 | $11.93 | $11.93 | 527,200 | — | — |
| 2022-01-26 | $12.32 | $12.32 | 649,600 | — | — |
| 2022-01-25 | $12.68 | $12.68 | 867,200 | — | — |
| 2022-01-24 | $12.79 | $12.79 | 1,741,100 | — | — |
| 2022-01-21 | $13.00 | $13.00 | 1,087,000 | — | — |
| 2022-01-20 | $13.32 | $13.32 | 945,300 | — | — |
| 2022-01-19 | $13.16 | $13.16 | 978,800 | — | — |
| 2022-01-18 | $13.01 | $13.01 | 1,043,600 | — | — |
| 2022-01-14 | $12.78 | $12.78 | 940,700 | — | — |
| 2022-01-13 | $12.92 | $12.92 | 528,900 | — | — |
| 2022-01-12 | $13.28 | $13.28 | 463,700 | — | — |
| 2022-01-11 | $13.11 | $13.11 | 606,100 | — | — |
| 2022-01-10 | $13.02 | $13.02 | 737,300 | — | — |
| 2022-01-07 | $13.25 | $13.25 | 839,500 | — | — |
| 2022-01-06 | $13.32 | $13.32 | 556,100 | — | — |
| 2022-01-05 | $13.36 | $13.36 | 764,300 | — | — |
| 2022-01-04 | $13.59 | $13.59 | 524,200 | — | — |
| 2022-01-03 | $13.87 | $13.87 | 513,600 | — | — |