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
- 2021-03-01 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 | $3.15 | $3.15 | 933,000 | — | — |
| 2022-12-29 | $3.27 | $3.27 | 1,076,700 | — | — |
| 2022-12-28 | $3.28 | $3.28 | 372,000 | — | — |
| 2022-12-27 | $3.17 | $3.17 | 320,400 | — | — |
| 2022-12-23 | $3.46 | $3.46 | 628,300 | — | — |
| 2022-12-22 | $3.45 | $3.45 | 704,500 | — | — |
| 2022-12-21 | $3.53 | $3.53 | 274,000 | — | — |
| 2022-12-20 | $3.63 | $3.63 | 269,700 | — | — |
| 2022-12-19 | $3.42 | $3.42 | 594,200 | — | — |
| 2022-12-16 | $3.96 | $3.96 | 1,529,700 | — | — |
| 2022-12-15 | $3.82 | $3.82 | 591,200 | — | — |
| 2022-12-14 | $4.13 | $4.13 | 345,100 | — | — |
| 2022-12-13 | $4.16 | $4.16 | 514,700 | — | — |
| 2022-12-12 | $4.03 | $4.03 | 544,800 | — | — |
| 2022-12-09 | $3.80 | $3.80 | 606,000 | — | — |
| 2022-12-08 | $3.98 | $3.98 | 354,500 | — | — |
| 2022-12-07 | $3.93 | $3.93 | 415,900 | — | — |
| 2022-12-06 | $4.28 | $4.28 | 422,300 | — | — |
| 2022-12-05 | $4.40 | $4.40 | 486,100 | — | — |
| 2022-12-02 | $4.93 | $4.93 | 176,300 | — | — |
| 2022-12-01 | $4.83 | $4.83 | 163,500 | — | — |
| 2022-11-30 | $5.06 | $5.06 | 873,300 | — | — |
| 2022-11-29 | $4.81 | $4.81 | 237,700 | — | — |
| 2022-11-28 | $4.84 | $4.84 | 201,200 | — | — |
| 2022-11-25 | $5.01 | $5.01 | 137,400 | — | — |
| 2022-11-23 | $4.83 | $4.83 | 289,300 | — | — |
| 2022-11-22 | $4.68 | $4.68 | 328,900 | — | — |
| 2022-11-21 | $4.53 | $4.53 | 406,200 | — | — |
| 2022-11-18 | $4.71 | $4.71 | 1,988,000 | — | — |
| 2022-11-17 | $4.92 | $4.92 | 511,200 | — | — |
| 2022-11-16 | $5.09 | $5.09 | 379,300 | — | — |
| 2022-11-15 | $5.30 | $5.30 | 543,500 | — | — |
| 2022-11-14 | $5.28 | $5.28 | 337,100 | — | — |
| 2022-11-11 | $5.50 | $5.50 | 443,100 | — | — |
| 2022-11-10 | $5.40 | $5.40 | 1,293,500 | — | — |
| 2022-11-09 | $4.70 | $4.70 | 572,900 | — | — |
| 2022-11-08 | $5.03 | $5.03 | 358,600 | — | — |
| 2022-11-07 | $5.27 | $5.27 | 472,600 | — | — |
| 2022-11-04 | $5.43 | $5.43 | 282,700 | — | — |
| 2022-11-03 | $5.45 | $5.45 | 293,300 | — | — |
| 2022-11-02 | $5.75 | $5.75 | 116,300 | — | — |
| 2022-11-01 | $6.00 | $6.00 | 290,200 | — | — |
| 2022-10-31 | $6.01 | $6.01 | 461,300 | — | — |
| 2022-10-28 | $5.79 | $5.79 | 242,800 | — | — |
| 2022-10-27 | $5.57 | $5.57 | 321,400 | — | — |
| 2022-10-26 | $5.57 | $5.57 | 361,400 | — | — |
| 2022-10-25 | $6.05 | $6.05 | 568,500 | — | — |
| 2022-10-24 | $5.59 | $5.59 | 445,900 | — | — |
| 2022-10-21 | $5.66 | $5.66 | 1,680,000 | — | — |
| 2022-10-20 | $5.69 | $5.69 | 595,400 | — | — |
| 2022-10-19 | $6.24 | $6.24 | 459,300 | — | — |
| 2022-10-18 | $5.77 | $5.77 | 583,600 | — | — |
| 2022-10-17 | $5.50 | $5.50 | 551,000 | — | — |
| 2022-10-14 | $5.50 | $5.50 | 379,200 | — | — |
| 2022-10-13 | $5.50 | $5.50 | 433,000 | — | — |
| 2022-10-12 | $5.29 | $5.29 | 215,800 | — | — |
| 2022-10-11 | $4.98 | $4.98 | 307,900 | — | — |
| 2022-10-10 | $4.94 | $4.94 | 312,300 | — | — |
| 2022-10-07 | $5.16 | $5.16 | 369,200 | — | — |
| 2022-10-06 | $5.42 | $5.42 | 430,000 | — | — |
| 2022-10-05 | $5.47 | $5.47 | 240,400 | — | — |
| 2022-10-04 | $5.51 | $5.51 | 640,800 | — | — |
| 2022-10-03 | $5.20 | $5.20 | 500,200 | — | — |
| 2022-09-30 | $4.88 | $4.88 | 468,500 | — | — |
| 2022-09-29 | $4.79 | $4.79 | 815,200 | — | — |
| 2022-09-28 | $5.15 | $5.15 | 593,600 | — | — |
| 2022-09-27 | $4.90 | $4.90 | 635,300 | — | — |
| 2022-09-26 | $5.09 | $5.09 | 749,300 | — | — |
| 2022-09-23 | $4.46 | $4.46 | 792,800 | — | — |
| 2022-09-22 | $4.96 | $4.96 | 798,900 | — | — |
| 2022-09-21 | $4.57 | $4.57 | 642,200 | — | — |
| 2022-09-20 | $5.07 | $5.07 | 2,625,100 | — | — |
| 2022-09-19 | $5.42 | $5.42 | 2,702,500 | — | — |
| 2022-09-16 | $5.74 | $5.74 | 5,555,900 | — | — |
| 2022-09-15 | $5.52 | $5.52 | 3,231,300 | — | — |
| 2022-09-14 | $5.36 | $5.36 | 3,693,300 | — | — |
| 2022-09-13 | $5.28 | $5.28 | 924,400 | — | — |
| 2022-09-12 | $5.13 | $5.13 | 1,010,600 | — | — |
| 2022-09-09 | $5.20 | $5.20 | 1,207,800 | — | — |
| 2022-09-08 | $5.19 | $5.19 | 737,300 | — | — |
| 2022-09-07 | $4.98 | $4.98 | 737,900 | — | — |
| 2022-09-06 | $5.17 | $5.17 | 1,571,800 | — | — |
| 2022-09-02 | $4.68 | $4.68 | 606,900 | — | — |
| 2022-09-01 | $4.60 | $4.60 | 372,500 | — | — |
| 2022-08-31 | $4.74 | $4.74 | 418,200 | — | — |
| 2022-08-30 | $4.60 | $4.60 | 225,300 | — | — |
| 2022-08-29 | $4.56 | $4.56 | 188,600 | — | — |
| 2022-08-26 | $4.53 | $4.53 | 276,700 | — | — |
| 2022-08-25 | $5.01 | $5.01 | 321,600 | — | — |
| 2022-08-24 | $4.86 | $4.86 | 417,800 | — | — |
| 2022-08-23 | $4.70 | $4.70 | 434,100 | — | — |
| 2022-08-22 | $4.81 | $4.81 | 670,100 | — | — |
| 2022-08-19 | $4.73 | $4.73 | 309,200 | — | — |
| 2022-08-18 | $4.92 | $4.92 | 266,900 | — | — |
| 2022-08-17 | $4.81 | $4.81 | 291,000 | — | — |
| 2022-08-16 | $4.98 | $4.98 | 526,100 | — | — |
| 2022-08-15 | $5.13 | $5.13 | 848,300 | — | — |
| 2022-08-12 | $5.58 | $5.58 | 904,400 | — | — |
| 2022-08-11 | $5.71 | $5.71 | 487,700 | — | — |
| 2022-08-10 | $5.60 | $5.60 | 855,400 | — | — |
| 2022-08-09 | $5.10 | $5.10 | 461,600 | — | — |
| 2022-08-08 | $5.02 | $5.02 | 266,800 | — | — |
| 2022-08-05 | $4.89 | $4.89 | 256,900 | — | — |
| 2022-08-04 | $5.00 | $5.00 | 450,200 | — | — |
| 2022-08-03 | $5.15 | $5.15 | 513,400 | — | — |
| 2022-08-02 | $4.60 | $4.60 | 417,100 | — | — |
| 2022-08-01 | $4.42 | $4.42 | 451,200 | — | — |
| 2022-07-29 | $4.61 | $4.61 | 695,700 | — | — |
| 2022-07-28 | $4.55 | $4.55 | 375,500 | — | — |
| 2022-07-27 | $4.25 | $4.25 | 380,700 | — | — |
| 2022-07-26 | $4.23 | $4.23 | 427,200 | — | — |
| 2022-07-25 | $4.66 | $4.66 | 274,100 | — | — |
| 2022-07-22 | $4.68 | $4.68 | 307,400 | — | — |
| 2022-07-21 | $5.12 | $5.12 | 288,300 | — | — |
| 2022-07-20 | $5.02 | $5.02 | 424,100 | — | — |
| 2022-07-19 | $4.76 | $4.76 | 336,900 | — | — |
| 2022-07-18 | $4.83 | $4.83 | 356,100 | — | — |
| 2022-07-15 | $4.85 | $4.85 | 416,600 | — | — |
| 2022-07-14 | $4.45 | $4.45 | 495,500 | — | — |
| 2022-07-13 | $4.62 | $4.62 | 503,100 | — | — |
| 2022-07-12 | $4.24 | $4.24 | 336,900 | — | — |
| 2022-07-11 | $4.42 | $4.42 | 417,600 | — | — |
| 2022-07-08 | $4.78 | $4.78 | 485,300 | — | — |
| 2022-07-07 | $4.41 | $4.41 | 260,100 | — | — |
| 2022-07-06 | $4.14 | $4.14 | 260,400 | — | — |
| 2022-07-05 | $4.22 | $4.22 | 432,100 | — | — |
| 2022-07-01 | $4.01 | $4.01 | 236,700 | — | — |
| 2022-06-30 | $3.93 | $3.93 | 599,100 | — | — |
| 2022-06-29 | $4.36 | $4.36 | 1,260,400 | — | — |
| 2022-06-28 | $4.26 | $4.26 | 347,900 | — | — |
| 2022-06-27 | $4.70 | $4.70 | 468,800 | — | — |
| 2022-06-24 | $4.55 | $4.55 | 619,400 | — | — |
| 2022-06-23 | $4.84 | $4.84 | 840,100 | — | — |
| 2022-06-22 | $4.99 | $4.99 | 637,800 | — | — |
| 2022-06-21 | $4.98 | $4.98 | 644,800 | — | — |
| 2022-06-17 | $4.56 | $4.56 | 1,002,400 | — | — |
| 2022-06-16 | $4.00 | $4.00 | 538,400 | — | — |
| 2022-06-15 | $4.16 | $4.16 | 696,400 | — | — |
| 2022-06-14 | $3.71 | $3.71 | 766,300 | — | — |
| 2022-06-13 | $3.72 | $3.72 | 1,344,900 | — | — |
| 2022-06-10 | $4.31 | $4.31 | 1,170,300 | — | — |
| 2022-06-09 | $4.80 | $4.80 | 512,200 | — | — |
| 2022-06-08 | $5.07 | $5.07 | 825,600 | — | — |
| 2022-06-07 | $5.32 | $5.32 | 1,219,300 | — | — |
| 2022-06-06 | $4.96 | $4.96 | 2,991,100 | — | — |
| 2022-06-03 | $6.08 | $6.08 | 448,000 | — | — |
| 2022-06-02 | $6.62 | $6.62 | 366,300 | — | — |
| 2022-06-01 | $6.48 | $6.48 | 543,300 | — | — |
| 2022-05-31 | $6.78 | $6.78 | 1,949,700 | — | — |
| 2022-05-27 | $7.00 | $7.00 | 566,500 | — | — |
| 2022-05-26 | $6.80 | $6.80 | 323,000 | — | — |
| 2022-05-25 | $6.76 | $6.76 | 295,300 | — | — |
| 2022-05-24 | $6.55 | $6.55 | 525,400 | — | — |
| 2022-05-23 | $7.25 | $7.25 | 659,000 | — | — |
| 2022-05-20 | $7.49 | $7.49 | 2,439,000 | — | — |
| 2022-05-19 | $7.13 | $7.13 | 875,600 | — | — |
| 2022-05-18 | $6.84 | $6.84 | 974,600 | — | — |
| 2022-05-17 | $6.96 | $6.96 | 1,128,000 | — | — |
| 2022-05-16 | $6.06 | $6.06 | 716,300 | — | — |
| 2022-05-13 | $5.96 | $5.96 | 972,600 | — | — |
| 2022-05-12 | $5.27 | $5.27 | 875,800 | — | — |
| 2022-05-11 | $4.64 | $4.64 | 926,700 | — | — |
| 2022-05-10 | $4.75 | $4.75 | 620,100 | — | — |
| 2022-05-09 | $5.21 | $5.21 | 432,600 | — | — |
| 2022-05-06 | $5.99 | $5.99 | 309,300 | — | — |
| 2022-05-05 | $6.23 | $6.23 | 416,400 | — | — |
| 2022-05-04 | $6.53 | $6.53 | 353,700 | — | — |
| 2022-05-03 | $6.29 | $6.29 | 420,100 | — | — |
| 2022-05-02 | $6.05 | $6.05 | 455,400 | — | — |
| 2022-04-29 | $6.44 | $6.44 | 388,100 | — | — |
| 2022-04-28 | $6.53 | $6.53 | 786,200 | — | — |
| 2022-04-27 | $7.37 | $7.37 | 367,200 | — | — |
| 2022-04-26 | $7.27 | $7.27 | 456,800 | — | — |
| 2022-04-25 | $7.80 | $7.80 | 554,500 | — | — |
| 2022-04-22 | $8.00 | $8.00 | 272,700 | — | — |
| 2022-04-21 | $8.32 | $8.32 | 487,500 | — | — |
| 2022-04-20 | $8.08 | $8.08 | 264,300 | — | — |
| 2022-04-19 | $8.21 | $8.21 | 590,200 | — | — |
| 2022-04-18 | $9.10 | $9.10 | 589,800 | — | — |
| 2022-04-14 | $8.95 | $8.95 | 444,200 | — | — |
| 2022-04-13 | $9.01 | $9.01 | 667,000 | — | — |
| 2022-04-12 | $8.49 | $8.49 | 472,400 | — | — |
| 2022-04-11 | $8.33 | $8.33 | 536,100 | — | — |
| 2022-04-08 | $8.21 | $8.21 | 445,500 | — | — |
| 2022-04-07 | $8.28 | $8.28 | 328,400 | — | — |
| 2022-04-06 | $8.65 | $8.65 | 323,700 | — | — |
| 2022-04-05 | $8.93 | $8.93 | 448,400 | — | — |
| 2022-04-04 | $8.69 | $8.69 | 505,800 | — | — |
| 2022-04-01 | $9.34 | $9.34 | 623,700 | — | — |
| 2022-03-31 | $9.05 | $9.05 | 714,400 | — | — |
| 2022-03-30 | $8.76 | $8.76 | 3,393,900 | — | — |
| 2022-03-29 | $9.12 | $9.12 | 714,300 | — | — |
| 2022-03-28 | $9.53 | $9.53 | 1,066,400 | — | — |
| 2022-03-25 | $9.90 | $9.90 | 1,247,100 | — | — |
| 2022-03-24 | $10.01 | $10.01 | 2,675,300 | — | — |
| 2022-03-23 | $8.31 | $8.31 | 886,700 | — | — |
| 2022-03-22 | $7.86 | $7.86 | 698,400 | — | — |
| 2022-03-21 | $7.46 | $7.46 | 1,286,800 | — | — |
| 2022-03-18 | $7.20 | $7.20 | 6,290,500 | — | — |
| 2022-03-17 | $6.97 | $6.97 | 654,500 | — | — |
| 2022-03-16 | $6.98 | $6.98 | 711,200 | — | — |
| 2022-03-15 | $6.39 | $6.39 | 608,400 | — | — |
| 2022-03-14 | $5.93 | $5.93 | 483,500 | — | — |
| 2022-03-11 | $6.84 | $6.84 | 583,200 | — | — |
| 2022-03-10 | $6.92 | $6.92 | 855,100 | — | — |
| 2022-03-09 | $6.41 | $6.41 | 669,300 | — | — |
| 2022-03-08 | $6.07 | $6.07 | 1,441,500 | — | — |
| 2022-03-07 | $5.68 | $5.68 | 1,643,500 | — | — |
| 2022-03-04 | $4.40 | $4.40 | 371,800 | — | — |
| 2022-03-03 | $4.49 | $4.49 | 200,700 | — | — |
| 2022-03-02 | $4.62 | $4.62 | 213,400 | — | — |
| 2022-03-01 | $4.71 | $4.71 | 281,800 | — | — |
| 2022-02-28 | $4.70 | $4.70 | 468,300 | — | — |
| 2022-02-25 | $5.02 | $5.02 | 659,100 | — | — |
| 2022-02-24 | $4.38 | $4.38 | 516,400 | — | — |
| 2022-02-23 | $4.89 | $4.89 | 202,600 | — | — |
| 2022-02-22 | $4.91 | $4.91 | 399,000 | — | — |
| 2022-02-18 | $4.95 | $4.95 | 1,361,300 | — | — |
| 2022-02-17 | $5.06 | $5.06 | 1,494,200 | — | — |
| 2022-02-16 | $5.00 | $5.00 | 308,700 | — | — |
| 2022-02-15 | $5.03 | $5.03 | 323,400 | — | — |
| 2022-02-14 | $5.00 | $5.00 | 960,900 | — | — |
| 2022-02-11 | $5.41 | $5.41 | 515,700 | — | — |
| 2022-02-10 | $5.59 | $5.59 | 888,200 | — | — |
| 2022-02-09 | $5.49 | $5.49 | 2,722,500 | — | — |
| 2022-02-08 | $6.08 | $6.08 | 1,084,400 | — | — |
| 2022-02-07 | $7.09 | $7.09 | 449,200 | — | — |
| 2022-02-04 | $7.08 | $7.08 | 613,800 | — | — |
| 2022-02-03 | $7.68 | $7.68 | 224,500 | — | — |
| 2022-02-02 | $7.85 | $7.85 | 198,500 | — | — |
| 2022-02-01 | $8.13 | $8.13 | 205,600 | — | — |
| 2022-01-31 | $8.18 | $8.18 | 286,700 | — | — |
| 2022-01-28 | $8.68 | $8.68 | 804,300 | — | — |
| 2022-01-27 | $8.19 | $8.19 | 982,300 | — | — |
| 2022-01-26 | $9.98 | $9.98 | 1,050,500 | — | — |
| 2022-01-25 | $9.97 | $9.97 | 521,700 | — | — |
| 2022-01-24 | $9.98 | $9.98 | 2,181,200 | — | — |
| 2022-01-21 | $9.97 | $9.97 | 1,102,100 | — | — |
| 2022-01-20 | $9.96 | $9.96 | 1,090,100 | — | — |
| 2022-01-19 | $9.95 | $9.95 | 1,192,000 | — | — |
| 2022-01-18 | $9.96 | $9.96 | 851,400 | — | — |
| 2022-01-14 | $9.96 | $9.96 | 854,800 | — | — |
| 2022-01-13 | $9.96 | $9.96 | 1,159,700 | — | — |
| 2022-01-12 | $9.96 | $9.96 | 411,700 | — | — |
| 2022-01-11 | $9.97 | $9.97 | 180,300 | — | — |
| 2022-01-10 | $9.96 | $9.96 | 873,400 | — | — |
| 2022-01-07 | $9.96 | $9.96 | 320,800 | — | — |
| 2022-01-06 | $9.94 | $9.94 | 150,300 | — | — |
| 2022-01-05 | $9.96 | $9.96 | 531,300 | — | — |
| 2022-01-04 | $9.95 | $9.95 | 257,500 | — | — |
| 2022-01-03 | $9.96 | $9.96 | 101,700 | — | — |