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
- 2021-02-04 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 | $3.95 | $3.95 | 961,200 | — | — |
| 2022-12-29 | $3.79 | $3.79 | 1,503,900 | — | — |
| 2022-12-28 | $3.30 | $3.30 | 888,900 | — | — |
| 2022-12-27 | $3.19 | $3.19 | 653,500 | — | — |
| 2022-12-23 | $3.39 | $3.39 | 732,200 | — | — |
| 2022-12-22 | $3.57 | $3.57 | 776,100 | — | — |
| 2022-12-21 | $3.59 | $3.59 | 889,600 | — | — |
| 2022-12-20 | $3.55 | $3.55 | 1,514,300 | — | — |
| 2022-12-19 | $3.42 | $3.42 | 1,316,600 | — | — |
| 2022-12-16 | $3.67 | $3.67 | 2,620,300 | — | — |
| 2022-12-15 | $3.90 | $3.90 | 1,265,700 | — | — |
| 2022-12-14 | $4.28 | $4.28 | 767,200 | — | — |
| 2022-12-13 | $4.52 | $4.52 | 694,100 | — | — |
| 2022-12-12 | $4.42 | $4.42 | 1,005,000 | — | — |
| 2022-12-09 | $4.13 | $4.13 | 605,100 | — | — |
| 2022-12-08 | $4.43 | $4.43 | 377,500 | — | — |
| 2022-12-07 | $4.48 | $4.48 | 534,600 | — | — |
| 2022-12-06 | $4.31 | $4.31 | 866,700 | — | — |
| 2022-12-05 | $4.35 | $4.35 | 906,800 | — | — |
| 2022-12-02 | $4.53 | $4.53 | 1,164,500 | — | — |
| 2022-12-01 | $4.43 | $4.43 | 1,444,300 | — | — |
| 2022-11-30 | $4.99 | $4.99 | 1,889,500 | — | — |
| 2022-11-29 | $4.71 | $4.71 | 856,100 | — | — |
| 2022-11-28 | $4.66 | $4.66 | 827,000 | — | — |
| 2022-11-25 | $4.83 | $4.83 | 211,900 | — | — |
| 2022-11-23 | $4.83 | $4.83 | 593,500 | — | — |
| 2022-11-22 | $4.72 | $4.72 | 497,900 | — | — |
| 2022-11-21 | $4.66 | $4.66 | 597,100 | — | — |
| 2022-11-18 | $4.76 | $4.76 | 827,900 | — | — |
| 2022-11-17 | $4.68 | $4.68 | 1,071,400 | — | — |
| 2022-11-16 | $4.90 | $4.90 | 1,571,500 | — | — |
| 2022-11-15 | $5.55 | $5.55 | 1,638,600 | — | — |
| 2022-11-14 | $5.97 | $5.97 | 1,391,600 | — | — |
| 2022-11-11 | $6.02 | $6.02 | 1,254,400 | — | — |
| 2022-11-10 | $5.28 | $5.28 | 1,946,500 | — | — |
| 2022-11-09 | $4.63 | $4.63 | 744,300 | — | — |
| 2022-11-08 | $4.61 | $4.61 | 736,300 | — | — |
| 2022-11-07 | $4.56 | $4.56 | 1,218,000 | — | — |
| 2022-11-04 | $5.15 | $5.15 | 866,900 | — | — |
| 2022-11-03 | $5.00 | $5.00 | 1,908,900 | — | — |
| 2022-11-02 | $5.81 | $5.81 | 845,500 | — | — |
| 2022-11-01 | $5.82 | $5.82 | 759,700 | — | — |
| 2022-10-31 | $5.80 | $5.80 | 1,521,100 | — | — |
| 2022-10-28 | $6.00 | $6.00 | 928,500 | — | — |
| 2022-10-27 | $5.59 | $5.59 | 638,600 | — | — |
| 2022-10-26 | $5.78 | $5.78 | 729,700 | — | — |
| 2022-10-25 | $5.67 | $5.67 | 718,900 | — | — |
| 2022-10-24 | $5.41 | $5.41 | 598,000 | — | — |
| 2022-10-21 | $5.57 | $5.57 | 958,100 | — | — |
| 2022-10-20 | $5.24 | $5.24 | 741,900 | — | — |
| 2022-10-19 | $5.19 | $5.19 | 1,277,700 | — | — |
| 2022-10-18 | $5.41 | $5.41 | 875,300 | — | — |
| 2022-10-17 | $5.20 | $5.20 | 1,155,900 | — | — |
| 2022-10-14 | $5.07 | $5.07 | 842,200 | — | — |
| 2022-10-13 | $5.62 | $5.62 | 766,000 | — | — |
| 2022-10-12 | $5.58 | $5.58 | 669,400 | — | — |
| 2022-10-11 | $5.58 | $5.58 | 745,600 | — | — |
| 2022-10-10 | $5.52 | $5.52 | 775,700 | — | — |
| 2022-10-07 | $5.49 | $5.49 | 1,453,300 | — | — |
| 2022-10-06 | $6.32 | $6.32 | 722,700 | — | — |
| 2022-10-05 | $6.23 | $6.23 | 586,700 | — | — |
| 2022-10-04 | $6.46 | $6.46 | 948,400 | — | — |
| 2022-10-03 | $6.01 | $6.01 | 877,100 | — | — |
| 2022-09-30 | $6.00 | $6.00 | 1,690,400 | — | — |
| 2022-09-29 | $5.58 | $5.58 | 1,040,300 | — | — |
| 2022-09-28 | $6.25 | $6.25 | 1,180,100 | — | — |
| 2022-09-27 | $5.98 | $5.98 | 1,199,100 | — | — |
| 2022-09-26 | $5.80 | $5.80 | 745,700 | — | — |
| 2022-09-23 | $5.93 | $5.93 | 1,137,300 | — | — |
| 2022-09-22 | $6.26 | $6.26 | 681,500 | — | — |
| 2022-09-21 | $6.41 | $6.41 | 765,300 | — | — |
| 2022-09-20 | $6.68 | $6.68 | 645,700 | — | — |
| 2022-09-19 | $6.56 | $6.56 | 1,119,100 | — | — |
| 2022-09-16 | $6.52 | $6.52 | 3,808,900 | — | — |
| 2022-09-15 | $7.13 | $7.13 | 1,289,100 | — | — |
| 2022-09-14 | $6.64 | $6.64 | 1,500,300 | — | — |
| 2022-09-13 | $6.71 | $6.71 | 2,129,100 | — | — |
| 2022-09-12 | $7.03 | $7.03 | 983,300 | — | — |
| 2022-09-09 | $7.10 | $7.10 | 603,500 | — | — |
| 2022-09-08 | $7.32 | $7.32 | 852,400 | — | — |
| 2022-09-07 | $6.86 | $6.86 | 1,115,900 | — | — |
| 2022-09-06 | $6.23 | $6.23 | 1,084,800 | — | — |
| 2022-09-02 | $6.53 | $6.53 | 1,264,700 | — | — |
| 2022-09-01 | $6.76 | $6.76 | 984,100 | — | — |
| 2022-08-31 | $6.81 | $6.81 | 980,000 | — | — |
| 2022-08-30 | $6.64 | $6.64 | 857,600 | — | — |
| 2022-08-29 | $6.44 | $6.44 | 980,600 | — | — |
| 2022-08-26 | $6.84 | $6.84 | 1,099,500 | — | — |
| 2022-08-25 | $7.71 | $7.71 | 867,100 | — | — |
| 2022-08-24 | $7.75 | $7.75 | 938,200 | — | — |
| 2022-08-23 | $7.14 | $7.14 | 1,227,500 | — | — |
| 2022-08-22 | $6.66 | $6.66 | 1,109,300 | — | — |
| 2022-08-19 | $6.72 | $6.72 | 4,579,300 | — | — |
| 2022-08-18 | $7.21 | $7.21 | 879,500 | — | — |
| 2022-08-17 | $7.58 | $7.58 | 1,024,400 | — | — |
| 2022-08-16 | $7.92 | $7.92 | 1,017,600 | — | — |
| 2022-08-15 | $8.44 | $8.44 | 1,047,500 | — | — |
| 2022-08-12 | $8.41 | $8.41 | 1,330,800 | — | — |
| 2022-08-11 | $8.18 | $8.18 | 2,231,700 | — | — |
| 2022-08-10 | $8.17 | $8.17 | 1,582,300 | — | — |
| 2022-08-09 | $7.96 | $7.96 | 1,246,500 | — | — |
| 2022-08-08 | $8.55 | $8.55 | 1,322,100 | — | — |
| 2022-08-05 | $8.23 | $8.23 | 1,866,500 | — | — |
| 2022-08-04 | $7.41 | $7.41 | 1,797,500 | — | — |
| 2022-08-03 | $6.73 | $6.73 | 1,412,800 | — | — |
| 2022-08-02 | $6.16 | $6.16 | 1,131,500 | — | — |
| 2022-08-01 | $6.10 | $6.10 | 1,126,000 | — | — |
| 2022-07-29 | $6.68 | $6.68 | 1,332,600 | — | — |
| 2022-07-28 | $7.28 | $7.28 | 846,200 | — | — |
| 2022-07-27 | $7.90 | $7.90 | 1,028,500 | — | — |
| 2022-07-26 | $7.54 | $7.54 | 978,800 | — | — |
| 2022-07-25 | $7.49 | $7.49 | 945,300 | — | — |
| 2022-07-22 | $7.46 | $7.46 | 1,590,400 | — | — |
| 2022-07-21 | $8.99 | $8.99 | 757,200 | — | — |
| 2022-07-20 | $9.04 | $9.04 | 1,455,000 | — | — |
| 2022-07-19 | $8.56 | $8.56 | 1,250,100 | — | — |
| 2022-07-18 | $7.47 | $7.47 | 1,568,400 | — | — |
| 2022-07-15 | $7.61 | $7.61 | 852,200 | — | — |
| 2022-07-14 | $7.46 | $7.46 | 1,137,100 | — | — |
| 2022-07-13 | $7.73 | $7.73 | 1,125,000 | — | — |
| 2022-07-12 | $7.73 | $7.73 | 1,056,100 | — | — |
| 2022-07-11 | $7.94 | $7.94 | 1,584,100 | — | — |
| 2022-07-08 | $8.83 | $8.83 | 1,568,600 | — | — |
| 2022-07-07 | $8.33 | $8.33 | 1,409,600 | — | — |
| 2022-07-06 | $7.77 | $7.77 | 1,559,600 | — | — |
| 2022-07-05 | $7.51 | $7.51 | 1,911,800 | — | — |
| 2022-07-01 | $6.51 | $6.51 | 1,422,400 | — | — |
| 2022-06-30 | $6.43 | $6.43 | 2,262,900 | — | — |
| 2022-06-29 | $6.25 | $6.25 | 1,198,200 | — | — |
| 2022-06-28 | $6.32 | $6.32 | 1,508,400 | — | — |
| 2022-06-27 | $6.52 | $6.52 | 2,395,200 | — | — |
| 2022-06-24 | $7.01 | $7.01 | 5,068,600 | — | — |
| 2022-06-23 | $6.69 | $6.69 | 2,516,300 | — | — |
| 2022-06-22 | $5.74 | $5.74 | 2,170,700 | — | — |
| 2022-06-21 | $5.74 | $5.74 | 1,763,500 | — | — |
| 2022-06-17 | $5.15 | $5.15 | 2,580,700 | — | — |
| 2022-06-16 | $4.24 | $4.24 | 1,260,400 | — | — |
| 2022-06-15 | $4.34 | $4.34 | 1,152,300 | — | — |
| 2022-06-14 | $4.12 | $4.12 | 1,307,800 | — | — |
| 2022-06-13 | $4.16 | $4.16 | 1,170,200 | — | — |
| 2022-06-10 | $4.65 | $4.65 | 1,324,700 | — | — |
| 2022-06-09 | $5.07 | $5.07 | 903,400 | — | — |
| 2022-06-08 | $5.40 | $5.40 | 1,365,800 | — | — |
| 2022-06-07 | $5.22 | $5.22 | 2,269,000 | — | — |
| 2022-06-06 | $4.95 | $4.95 | 1,225,000 | — | — |
| 2022-06-03 | $5.59 | $5.59 | 1,697,400 | — | — |
| 2022-06-02 | $5.43 | $5.43 | 1,016,800 | — | — |
| 2022-06-01 | $4.97 | $4.97 | 1,110,100 | — | — |
| 2022-05-31 | $5.13 | $5.13 | 2,458,700 | — | — |
| 2022-05-27 | $4.93 | $4.93 | 1,650,300 | — | — |
| 2022-05-26 | $4.53 | $4.53 | 1,063,300 | — | — |
| 2022-05-25 | $4.37 | $4.37 | 1,166,500 | — | — |
| 2022-05-24 | $4.24 | $4.24 | 1,414,200 | — | — |
| 2022-05-23 | $4.40 | $4.40 | 989,800 | — | — |
| 2022-05-20 | $4.48 | $4.48 | 2,308,800 | — | — |
| 2022-05-19 | $4.53 | $4.53 | 1,600,400 | — | — |
| 2022-05-18 | $4.39 | $4.39 | 1,454,200 | — | — |
| 2022-05-17 | $5.05 | $5.05 | 2,016,400 | — | — |
| 2022-05-16 | $4.90 | $4.90 | 1,807,100 | — | — |
| 2022-05-13 | $5.04 | $5.04 | 2,132,300 | — | — |
| 2022-05-12 | $4.83 | $4.83 | 4,261,200 | — | — |
| 2022-05-11 | $5.40 | $5.40 | 2,053,900 | — | — |
| 2022-05-10 | $6.24 | $6.24 | 1,929,900 | — | — |
| 2022-05-09 | $5.72 | $5.72 | 1,706,600 | — | — |
| 2022-05-06 | $6.38 | $6.38 | 1,782,400 | — | — |
| 2022-05-05 | $7.66 | $7.66 | 1,162,700 | — | — |
| 2022-05-04 | $8.62 | $8.62 | 1,396,400 | — | — |
| 2022-05-03 | $7.94 | $7.94 | 621,900 | — | — |
| 2022-05-02 | $7.82 | $7.82 | 1,551,200 | — | — |
| 2022-04-29 | $7.55 | $7.55 | 1,054,200 | — | — |
| 2022-04-28 | $7.47 | $7.47 | 1,380,900 | — | — |
| 2022-04-27 | $7.18 | $7.18 | 1,257,300 | — | — |
| 2022-04-26 | $7.31 | $7.31 | 1,541,600 | — | — |
| 2022-04-25 | $8.05 | $8.05 | 1,343,800 | — | — |
| 2022-04-22 | $7.52 | $7.52 | 1,636,400 | — | — |
| 2022-04-21 | $7.90 | $7.90 | 1,584,700 | — | — |
| 2022-04-20 | $8.12 | $8.12 | 1,707,200 | — | — |
| 2022-04-19 | $7.53 | $7.53 | 1,459,500 | — | — |
| 2022-04-18 | $7.49 | $7.49 | 1,782,000 | — | — |
| 2022-04-14 | $8.36 | $8.36 | 757,600 | — | — |
| 2022-04-13 | $9.35 | $9.35 | 1,324,400 | — | — |
| 2022-04-12 | $9.00 | $9.00 | 1,785,800 | — | — |
| 2022-04-11 | $8.69 | $8.69 | 1,620,500 | — | — |
| 2022-04-08 | $8.65 | $8.65 | 1,656,700 | — | — |
| 2022-04-07 | $8.70 | $8.70 | 1,293,000 | — | — |
| 2022-04-06 | $9.01 | $9.01 | 1,737,200 | — | — |
| 2022-04-05 | $8.68 | $8.68 | 2,021,100 | — | — |
| 2022-04-04 | $9.15 | $9.15 | 1,891,300 | — | — |
| 2022-04-01 | $8.68 | $8.68 | 1,792,800 | — | — |
| 2022-03-31 | $8.26 | $8.26 | 1,396,800 | — | — |
| 2022-03-30 | $8.15 | $8.15 | 2,495,600 | — | — |
| 2022-03-29 | $8.16 | $8.16 | 1,954,500 | — | — |
| 2022-03-28 | $7.04 | $7.04 | 1,079,700 | — | — |
| 2022-03-25 | $7.06 | $7.06 | 776,200 | — | — |
| 2022-03-24 | $7.32 | $7.32 | 1,030,500 | — | — |
| 2022-03-23 | $7.49 | $7.49 | 2,052,600 | — | — |
| 2022-03-22 | $7.46 | $7.46 | 1,537,100 | — | — |
| 2022-03-21 | $6.86 | $6.86 | 1,614,800 | — | — |
| 2022-03-18 | $7.36 | $7.36 | 5,798,500 | — | — |
| 2022-03-17 | $6.95 | $6.95 | 1,689,000 | — | — |
| 2022-03-16 | $6.38 | $6.38 | 1,391,600 | — | — |
| 2022-03-15 | $5.74 | $5.74 | 1,049,500 | — | — |
| 2022-03-14 | $5.28 | $5.28 | 1,400,600 | — | — |
| 2022-03-11 | $5.68 | $5.68 | 1,249,400 | — | — |
| 2022-03-10 | $5.85 | $5.85 | 647,100 | — | — |
| 2022-03-09 | $5.89 | $5.89 | 757,700 | — | — |
| 2022-03-08 | $5.36 | $5.36 | 695,200 | — | — |
| 2022-03-07 | $5.24 | $5.24 | 1,094,500 | — | — |
| 2022-03-04 | $5.40 | $5.40 | 784,900 | — | — |
| 2022-03-03 | $5.70 | $5.70 | 704,800 | — | — |
| 2022-03-02 | $5.99 | $5.99 | 535,100 | — | — |
| 2022-03-01 | $6.03 | $6.03 | 864,100 | — | — |
| 2022-02-28 | $6.46 | $6.46 | 753,200 | — | — |
| 2022-02-25 | $6.48 | $6.48 | 620,900 | — | — |
| 2022-02-24 | $6.35 | $6.35 | 945,600 | — | — |
| 2022-02-23 | $5.95 | $5.95 | 731,900 | — | — |
| 2022-02-22 | $6.19 | $6.19 | 1,642,200 | — | — |
| 2022-02-18 | $6.14 | $6.14 | 1,539,600 | — | — |
| 2022-02-17 | $6.31 | $6.31 | 1,335,500 | — | — |
| 2022-02-16 | $6.92 | $6.92 | 560,200 | — | — |
| 2022-02-15 | $7.17 | $7.17 | 707,800 | — | — |
| 2022-02-14 | $6.77 | $6.77 | 813,400 | — | — |
| 2022-02-11 | $6.92 | $6.92 | 872,300 | — | — |
| 2022-02-10 | $7.37 | $7.37 | 1,479,100 | — | — |
| 2022-02-09 | $7.89 | $7.89 | 1,563,900 | — | — |
| 2022-02-08 | $7.60 | $7.60 | 1,324,700 | — | — |
| 2022-02-07 | $7.89 | $7.89 | 949,900 | — | — |
| 2022-02-04 | $7.68 | $7.68 | 1,137,700 | — | — |
| 2022-02-03 | $7.64 | $7.64 | 1,297,500 | — | — |
| 2022-02-02 | $7.98 | $7.98 | 1,023,000 | — | — |
| 2022-02-01 | $8.81 | $8.81 | 806,800 | — | — |
| 2022-01-31 | $8.76 | $8.76 | 1,039,500 | — | — |
| 2022-01-28 | $8.06 | $8.06 | 2,553,600 | — | — |
| 2022-01-27 | $7.95 | $7.95 | 1,248,900 | — | — |
| 2022-01-26 | $8.10 | $8.10 | 942,300 | — | — |
| 2022-01-25 | $8.51 | $8.51 | 803,600 | — | — |
| 2022-01-24 | $9.01 | $9.01 | 1,411,700 | — | — |
| 2022-01-21 | $8.63 | $8.63 | 1,076,100 | — | — |
| 2022-01-20 | $8.85 | $8.85 | 1,415,700 | — | — |
| 2022-01-19 | $9.16 | $9.16 | 1,987,300 | — | — |
| 2022-01-18 | $9.85 | $9.85 | 1,326,700 | — | — |
| 2022-01-14 | $11.37 | $11.37 | 1,302,600 | — | — |
| 2022-01-13 | $11.52 | $11.52 | 963,900 | — | — |
| 2022-01-12 | $11.84 | $11.84 | 948,000 | — | — |
| 2022-01-11 | $12.56 | $12.56 | 591,600 | — | — |
| 2022-01-10 | $12.30 | $12.30 | 680,500 | — | — |
| 2022-01-07 | $12.72 | $12.72 | 511,400 | — | — |
| 2022-01-06 | $12.83 | $12.83 | 814,100 | — | — |
| 2022-01-05 | $13.11 | $13.11 | 930,900 | — | — |
| 2022-01-04 | $15.40 | $15.40 | 562,000 | — | — |
| 2022-01-03 | $15.58 | $15.58 | 484,100 | — | — |