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
- 2021-03-26 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 | $3.05 | $3.05 | 13,700 | — | — |
| 2022-12-29 | $3.10 | $3.10 | 15,400 | — | — |
| 2022-12-28 | $3.19 | $3.19 | 23,100 | — | — |
| 2022-12-27 | $3.10 | $3.10 | 11,600 | — | — |
| 2022-12-23 | $3.05 | $3.05 | 5,400 | — | — |
| 2022-12-22 | $3.13 | $3.13 | 50,400 | — | — |
| 2022-12-21 | $3.25 | $3.25 | 16,300 | — | — |
| 2022-12-20 | $3.47 | $3.47 | 28,500 | — | — |
| 2022-12-19 | $3.12 | $3.12 | 93,800 | — | — |
| 2022-12-16 | $2.95 | $2.95 | 119,800 | — | — |
| 2022-12-15 | $4.25 | $4.25 | 25,600 | — | — |
| 2022-12-14 | $4.10 | $4.10 | 20,900 | — | — |
| 2022-12-13 | $3.85 | $3.85 | 20,000 | — | — |
| 2022-12-12 | $4.06 | $4.06 | 20,200 | — | — |
| 2022-12-09 | $4.24 | $4.24 | 35,500 | — | — |
| 2022-12-08 | $4.34 | $4.34 | 12,800 | — | — |
| 2022-12-07 | $4.24 | $4.24 | 4,100 | — | — |
| 2022-12-06 | $4.36 | $4.36 | 10,300 | — | — |
| 2022-12-05 | $4.07 | $4.07 | 5,400 | — | — |
| 2022-12-02 | $4.38 | $4.38 | 7,200 | — | — |
| 2022-12-01 | $4.55 | $4.55 | 18,900 | — | — |
| 2022-11-30 | $4.31 | $4.31 | 4,600 | — | — |
| 2022-11-29 | $4.33 | $4.33 | 2,700 | — | — |
| 2022-11-28 | $4.39 | $4.39 | 6,900 | — | — |
| 2022-11-25 | $4.46 | $4.46 | 19,200 | — | — |
| 2022-11-23 | $4.57 | $4.57 | 11,000 | — | — |
| 2022-11-22 | $4.53 | $4.53 | 22,400 | — | — |
| 2022-11-21 | $4.38 | $4.38 | 32,200 | — | — |
| 2022-11-18 | $5.07 | $5.07 | 13,700 | — | — |
| 2022-11-17 | $4.78 | $4.78 | 18,100 | — | — |
| 2022-11-16 | $5.14 | $5.14 | 5,900 | — | — |
| 2022-11-15 | $4.87 | $4.87 | 19,300 | — | — |
| 2022-11-14 | $5.03 | $5.03 | 9,700 | — | — |
| 2022-11-11 | $5.19 | $5.19 | 27,100 | — | — |
| 2022-11-10 | $5.27 | $5.27 | 34,600 | — | — |
| 2022-11-09 | $4.99 | $4.99 | 6,400 | — | — |
| 2022-11-08 | $5.17 | $5.17 | 21,300 | — | — |
| 2022-11-07 | $4.97 | $4.97 | 12,900 | — | — |
| 2022-11-04 | $4.97 | $4.97 | 23,400 | — | — |
| 2022-11-03 | $5.04 | $5.04 | 34,800 | — | — |
| 2022-11-02 | $4.96 | $4.96 | 5,600 | — | — |
| 2022-11-01 | $5.10 | $5.10 | 22,700 | — | — |
| 2022-10-31 | $4.83 | $4.83 | 28,800 | — | — |
| 2022-10-28 | $4.97 | $4.97 | 3,700 | — | — |
| 2022-10-27 | $4.94 | $4.94 | 27,900 | — | — |
| 2022-10-26 | $4.93 | $4.93 | 19,400 | — | — |
| 2022-10-25 | $4.91 | $4.91 | 16,900 | — | — |
| 2022-10-24 | $4.91 | $4.91 | 6,000 | — | — |
| 2022-10-21 | $4.89 | $4.89 | 9,300 | — | — |
| 2022-10-20 | $4.92 | $4.92 | 7,400 | — | — |
| 2022-10-19 | $4.99 | $4.99 | 6,500 | — | — |
| 2022-10-18 | $4.98 | $4.98 | 44,200 | — | — |
| 2022-10-17 | $4.99 | $4.99 | 39,000 | — | — |
| 2022-10-14 | $4.85 | $4.85 | 33,300 | — | — |
| 2022-10-13 | $5.02 | $5.02 | 17,400 | — | — |
| 2022-10-12 | $4.74 | $4.74 | 6,700 | — | — |
| 2022-10-11 | $4.87 | $4.87 | 6,300 | — | — |
| 2022-10-10 | $4.80 | $4.80 | 4,500 | — | — |
| 2022-10-07 | $4.66 | $4.66 | 8,500 | — | — |
| 2022-10-06 | $4.50 | $4.50 | 19,700 | — | — |
| 2022-10-05 | $4.90 | $4.90 | 52,600 | — | — |
| 2022-10-04 | $5.00 | $5.00 | 58,000 | — | — |
| 2022-10-03 | $4.90 | $4.90 | 40,800 | — | — |
| 2022-09-30 | $4.58 | $4.58 | 10,200 | — | — |
| 2022-09-29 | $4.40 | $4.40 | 21,400 | — | — |
| 2022-09-28 | $4.44 | $4.44 | 53,300 | — | — |
| 2022-09-27 | $4.35 | $4.35 | 15,600 | — | — |
| 2022-09-26 | $4.40 | $4.40 | 4,500 | — | — |
| 2022-09-23 | $4.31 | $4.31 | 28,200 | — | — |
| 2022-09-22 | $4.31 | $4.31 | 21,700 | — | — |
| 2022-09-21 | $4.10 | $4.10 | 10,400 | — | — |
| 2022-09-20 | $4.16 | $4.16 | 21,400 | — | — |
| 2022-09-19 | $4.10 | $4.10 | 16,100 | — | — |
| 2022-09-16 | $4.13 | $4.13 | 25,400 | — | — |
| 2022-09-15 | $4.33 | $4.33 | 16,100 | — | — |
| 2022-09-14 | $4.38 | $4.38 | 18,300 | — | — |
| 2022-09-13 | $4.55 | $4.55 | 6,700 | — | — |
| 2022-09-12 | $4.55 | $4.55 | 10,200 | — | — |
| 2022-09-09 | $4.54 | $4.54 | 13,100 | — | — |
| 2022-09-08 | $4.59 | $4.59 | 18,300 | — | — |
| 2022-09-07 | $4.44 | $4.44 | 12,900 | — | — |
| 2022-09-06 | $4.32 | $4.32 | 20,800 | — | — |
| 2022-09-02 | $4.47 | $4.47 | 8,500 | — | — |
| 2022-09-01 | $4.27 | $4.27 | 32,700 | — | — |
| 2022-08-31 | $4.31 | $4.31 | 35,100 | — | — |
| 2022-08-30 | $4.54 | $4.54 | 15,300 | — | — |
| 2022-08-29 | $4.69 | $4.69 | 5,500 | — | — |
| 2022-08-26 | $4.60 | $4.60 | 28,300 | — | — |
| 2022-08-25 | $4.50 | $4.50 | 73,500 | — | — |
| 2022-08-24 | $4.70 | $4.70 | 85,300 | — | — |
| 2022-08-23 | $4.61 | $4.61 | 46,000 | — | — |
| 2022-08-22 | $4.39 | $4.39 | 46,200 | — | — |
| 2022-08-19 | $4.36 | $4.36 | 65,100 | — | — |
| 2022-08-18 | $4.79 | $4.79 | 39,800 | — | — |
| 2022-08-17 | $4.83 | $4.83 | 22,200 | — | — |
| 2022-08-16 | $5.08 | $5.08 | 33,600 | — | — |
| 2022-08-15 | $4.92 | $4.92 | 28,300 | — | — |
| 2022-08-12 | $4.89 | $4.89 | 17,500 | — | — |
| 2022-08-11 | $4.96 | $4.96 | 28,500 | — | — |
| 2022-08-10 | $4.86 | $4.86 | 12,900 | — | — |
| 2022-08-09 | $4.76 | $4.76 | 35,900 | — | — |
| 2022-08-08 | $4.98 | $4.98 | 39,300 | — | — |
| 2022-08-05 | $4.83 | $4.83 | 44,300 | — | — |
| 2022-08-04 | $4.55 | $4.55 | 68,700 | — | — |
| 2022-08-03 | $4.74 | $4.74 | 62,600 | — | — |
| 2022-08-02 | $4.33 | $4.33 | 23,300 | — | — |
| 2022-08-01 | $4.13 | $4.13 | 18,000 | — | — |
| 2022-07-29 | $4.19 | $4.19 | 23,900 | — | — |
| 2022-07-28 | $4.38 | $4.38 | 9,100 | — | — |
| 2022-07-27 | $4.40 | $4.40 | 20,400 | — | — |
| 2022-07-26 | $4.29 | $4.29 | 41,600 | — | — |
| 2022-07-25 | $4.10 | $4.10 | 53,900 | — | — |
| 2022-07-22 | $3.79 | $3.79 | 15,700 | — | — |
| 2022-07-21 | $4.01 | $4.01 | 17,800 | — | — |
| 2022-07-20 | $4.01 | $4.01 | 13,500 | — | — |
| 2022-07-19 | $4.01 | $4.01 | 16,400 | — | — |
| 2022-07-18 | $3.90 | $3.90 | 12,300 | — | — |
| 2022-07-15 | $3.89 | $3.89 | 19,500 | — | — |
| 2022-07-14 | $3.79 | $3.79 | 16,100 | — | — |
| 2022-07-13 | $3.89 | $3.89 | 10,200 | — | — |
| 2022-07-12 | $3.82 | $3.82 | 24,400 | — | — |
| 2022-07-11 | $3.92 | $3.92 | 35,500 | — | — |
| 2022-07-08 | $4.04 | $4.04 | 16,800 | — | — |
| 2022-07-07 | $4.06 | $4.06 | 14,100 | — | — |
| 2022-07-06 | $3.90 | $3.90 | 17,500 | — | — |
| 2022-07-05 | $4.02 | $4.02 | 25,900 | — | — |
| 2022-07-01 | $3.99 | $3.99 | 66,300 | — | — |
| 2022-06-30 | $4.09 | $4.09 | 58,300 | — | — |
| 2022-06-29 | $3.94 | $3.94 | 46,100 | — | — |
| 2022-06-28 | $3.82 | $3.82 | 60,500 | — | — |
| 2022-06-27 | $3.61 | $3.61 | 70,100 | — | — |
| 2022-06-24 | $3.59 | $3.59 | 141,400 | — | — |
| 2022-06-23 | $3.86 | $3.86 | 70,700 | — | — |
| 2022-06-22 | $3.97 | $3.97 | 126,500 | — | — |
| 2022-06-21 | $4.25 | $4.25 | 143,900 | — | — |
| 2022-06-17 | $5.04 | $5.04 | 360,200 | — | — |
| 2022-06-16 | $3.89 | $3.89 | 81,900 | — | — |
| 2022-06-15 | $3.69 | $3.69 | 386,300 | — | — |
| 2022-06-14 | $3.35 | $3.35 | 256,400 | — | — |
| 2022-06-13 | $4.18 | $4.18 | 176,700 | — | — |
| 2022-06-10 | $4.84 | $4.84 | 117,400 | — | — |
| 2022-06-09 | $5.01 | $5.01 | 358,800 | — | — |
| 2022-06-08 | $6.61 | $6.61 | 274,700 | — | — |
| 2022-06-07 | $5.64 | $5.64 | 186,700 | — | — |
| 2022-06-06 | $4.94 | $4.94 | 353,600 | — | — |
| 2022-06-03 | $4.72 | $4.72 | 50,900 | — | — |
| 2022-06-02 | $4.73 | $4.73 | 89,500 | — | — |
| 2022-06-01 | $4.78 | $4.78 | 48,600 | — | — |
| 2022-05-31 | $4.73 | $4.73 | 110,200 | — | — |
| 2022-05-27 | $4.77 | $4.77 | 106,100 | — | — |
| 2022-05-26 | $4.78 | $4.78 | 198,300 | — | — |
| 2022-05-25 | $4.96 | $4.96 | 135,400 | — | — |
| 2022-05-24 | $5.03 | $5.03 | 178,600 | — | — |
| 2022-05-23 | $5.14 | $5.14 | 99,400 | — | — |
| 2022-05-20 | $5.34 | $5.34 | 188,300 | — | — |
| 2022-05-19 | $5.42 | $5.42 | 208,600 | — | — |
| 2022-05-18 | $5.46 | $5.46 | 216,500 | — | — |
| 2022-05-17 | $5.54 | $5.54 | 187,400 | — | — |
| 2022-05-16 | $5.47 | $5.47 | 146,800 | — | — |
| 2022-05-13 | $5.50 | $5.50 | 130,700 | — | — |
| 2022-05-12 | $5.69 | $5.69 | 214,400 | — | — |
| 2022-05-11 | $5.58 | $5.58 | 179,800 | — | — |
| 2022-05-10 | $5.89 | $5.89 | 453,900 | — | — |
| 2022-05-09 | $6.40 | $6.40 | 279,500 | — | — |
| 2022-05-06 | $7.18 | $7.18 | 377,500 | — | — |
| 2022-05-05 | $7.12 | $7.12 | 641,100 | — | — |
| 2022-05-04 | $8.64 | $8.64 | 6,970,200 | — | — |
| 2022-05-03 | $9.00 | $9.00 | 67,800 | — | — |
| 2022-05-02 | $9.00 | $9.00 | 34,800 | — | — |
| 2022-04-29 | $9.24 | $9.24 | 31,400 | — | — |
| 2022-04-28 | $9.20 | $9.20 | 61,200 | — | — |
| 2022-04-27 | $8.90 | $8.90 | 27,700 | — | — |
| 2022-04-26 | $8.90 | $8.90 | 27,500 | — | — |
| 2022-04-25 | $8.90 | $8.90 | 16,600 | — | — |
| 2022-04-22 | $9.09 | $9.09 | 20,700 | — | — |
| 2022-04-21 | $9.19 | $9.19 | 33,000 | — | — |
| 2022-04-20 | $9.13 | $9.13 | 21,100 | — | — |
| 2022-04-19 | $8.77 | $8.77 | 25,800 | — | — |
| 2022-04-18 | $8.59 | $8.59 | 28,500 | — | — |
| 2022-04-14 | $8.50 | $8.50 | 25,200 | — | — |
| 2022-04-13 | $8.26 | $8.26 | 41,500 | — | — |
| 2022-04-12 | $8.49 | $8.49 | 61,400 | — | — |
| 2022-04-11 | $8.59 | $8.59 | 113,800 | — | — |
| 2022-04-08 | $8.72 | $8.72 | 71,500 | — | — |
| 2022-04-07 | $9.16 | $9.16 | 135,900 | — | — |
| 2022-04-06 | $9.88 | $9.88 | 130,500 | — | — |
| 2022-04-05 | $9.48 | $9.48 | 68,800 | — | — |
| 2022-04-04 | $9.25 | $9.25 | 16,100 | — | — |
| 2022-04-01 | $8.81 | $8.81 | 50,600 | — | — |
| 2022-03-31 | $8.26 | $8.26 | 52,800 | — | — |
| 2022-03-30 | $8.43 | $8.43 | 111,100 | — | — |
| 2022-03-29 | $8.74 | $8.74 | 67,900 | — | — |
| 2022-03-28 | $8.00 | $8.00 | 51,600 | — | — |
| 2022-03-25 | $8.04 | $8.04 | 74,800 | — | — |
| 2022-03-24 | $7.98 | $7.98 | 39,700 | — | — |
| 2022-03-23 | $7.94 | $7.94 | 41,300 | — | — |
| 2022-03-22 | $8.00 | $8.00 | 33,400 | — | — |
| 2022-03-21 | $8.00 | $8.00 | 31,100 | — | — |
| 2022-03-18 | $7.84 | $7.84 | 112,000 | — | — |
| 2022-03-17 | $8.37 | $8.37 | 64,500 | — | — |
| 2022-03-16 | $8.85 | $8.85 | 169,200 | — | — |
| 2022-03-15 | $9.39 | $9.39 | 108,300 | — | — |
| 2022-03-14 | $8.54 | $8.54 | 69,500 | — | — |
| 2022-03-11 | $8.26 | $8.26 | 107,000 | — | — |
| 2022-03-10 | $8.10 | $8.10 | 54,500 | — | — |
| 2022-03-09 | $7.67 | $7.67 | 89,200 | — | — |
| 2022-03-08 | $7.00 | $7.00 | 64,700 | — | — |
| 2022-03-07 | $6.69 | $6.69 | 81,500 | — | — |
| 2022-03-04 | $6.41 | $6.41 | 57,500 | — | — |
| 2022-03-03 | $6.12 | $6.12 | 63,300 | — | — |
| 2022-03-02 | $6.15 | $6.15 | 37,300 | — | — |
| 2022-03-01 | $6.24 | $6.24 | 67,600 | — | — |
| 2022-02-28 | $6.06 | $6.06 | 70,900 | — | — |
| 2022-02-25 | $6.22 | $6.22 | 74,100 | — | — |
| 2022-02-24 | $5.69 | $5.69 | 88,500 | — | — |
| 2022-02-23 | $5.35 | $5.35 | 145,700 | — | — |
| 2022-02-22 | $5.65 | $5.65 | 315,600 | — | — |
| 2022-02-18 | $6.40 | $6.40 | 165,600 | — | — |
| 2022-02-17 | $6.69 | $6.69 | 262,600 | — | — |
| 2022-02-16 | $7.23 | $7.23 | 439,500 | — | — |
| 2022-02-15 | $5.67 | $5.67 | 150,800 | — | — |
| 2022-02-14 | $5.02 | $5.02 | 87,700 | — | — |
| 2022-02-11 | $5.04 | $5.04 | 77,800 | — | — |
| 2022-02-10 | $5.57 | $5.57 | 92,500 | — | — |
| 2022-02-09 | $5.71 | $5.71 | 73,700 | — | — |
| 2022-02-08 | $5.75 | $5.75 | 65,200 | — | — |
| 2022-02-07 | $5.77 | $5.77 | 78,100 | — | — |
| 2022-02-04 | $5.88 | $5.88 | 82,300 | — | — |
| 2022-02-03 | $5.71 | $5.71 | 193,500 | — | — |
| 2022-02-02 | $5.71 | $5.71 | 257,500 | — | — |
| 2022-02-01 | $5.72 | $5.72 | 346,000 | — | — |
| 2022-01-31 | $6.51 | $6.51 | 165,500 | — | — |
| 2022-01-28 | $5.64 | $5.64 | 215,200 | — | — |
| 2022-01-27 | $5.93 | $5.93 | 509,200 | — | — |
| 2022-01-26 | $8.10 | $8.10 | 206,100 | — | — |
| 2022-01-25 | $8.65 | $8.65 | 54,200 | — | — |
| 2022-01-24 | $8.73 | $8.73 | 297,300 | — | — |
| 2022-01-21 | $12.33 | $12.33 | 321,800 | — | — |
| 2022-01-20 | $9.39 | $9.39 | 26,700 | — | — |
| 2022-01-19 | $9.12 | $9.12 | 28,200 | — | — |
| 2022-01-18 | $9.69 | $9.69 | 119,500 | — | — |
| 2022-01-14 | $9.74 | $9.74 | 1,500 | — | — |
| 2022-01-13 | $9.71 | $9.71 | 26,900 | — | — |
| 2022-01-12 | $9.73 | $9.73 | 81,900 | — | — |
| 2022-01-11 | $9.78 | $9.78 | 44,100 | — | — |
| 2022-01-10 | $10.00 | $10.00 | 8,200 | — | — |
| 2022-01-07 | $9.84 | $9.84 | 1,700 | — | — |
| 2022-01-06 | $9.83 | $9.83 | 14,800 | — | — |
| 2022-01-05 | $9.93 | $9.93 | 9,500 | — | — |
| 2022-01-04 | $9.92 | $9.92 | 19,700 | — | — |
| 2022-01-03 | $9.94 | $9.94 | 45,900 | — | — |