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
- 2020-11-23 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 | $3.00 | $3.00 | 74,800 | — | — |
| 2022-12-29 | $2.83 | $2.83 | 113,400 | — | — |
| 2022-12-28 | $2.67 | $2.67 | 114,000 | — | — |
| 2022-12-27 | $2.65 | $2.65 | 224,300 | — | — |
| 2022-12-23 | $2.96 | $2.96 | 205,200 | — | — |
| 2022-12-22 | $2.86 | $2.86 | 157,600 | — | — |
| 2022-12-21 | $2.90 | $2.90 | 265,600 | — | — |
| 2022-12-20 | $2.92 | $2.92 | 90,300 | — | — |
| 2022-12-19 | $2.85 | $2.85 | 122,800 | — | — |
| 2022-12-16 | $2.84 | $2.84 | 98,600 | — | — |
| 2022-12-15 | $2.92 | $2.92 | 49,700 | — | — |
| 2022-12-14 | $3.13 | $3.13 | 77,100 | — | — |
| 2022-12-13 | $3.15 | $3.15 | 302,600 | — | — |
| 2022-12-12 | $3.03 | $3.03 | 108,500 | — | — |
| 2022-12-09 | $3.09 | $3.09 | 250,000 | — | — |
| 2022-12-08 | $3.11 | $3.11 | 194,000 | — | — |
| 2022-12-07 | $3.24 | $3.24 | 264,400 | — | — |
| 2022-12-06 | $2.92 | $2.92 | 195,100 | — | — |
| 2022-12-05 | $2.98 | $2.98 | 308,000 | — | — |
| 2022-12-02 | $3.12 | $3.12 | 133,600 | — | — |
| 2022-12-01 | $3.10 | $3.10 | 144,600 | — | — |
| 2022-11-30 | $3.19 | $3.19 | 144,900 | — | — |
| 2022-11-29 | $3.11 | $3.11 | 309,800 | — | — |
| 2022-11-28 | $3.31 | $3.31 | 123,800 | — | — |
| 2022-11-25 | $3.23 | $3.23 | 353,700 | — | — |
| 2022-11-23 | $3.62 | $3.62 | 150,800 | — | — |
| 2022-11-22 | $3.70 | $3.70 | 88,300 | — | — |
| 2022-11-21 | $3.59 | $3.59 | 139,200 | — | — |
| 2022-11-18 | $3.49 | $3.49 | 62,400 | — | — |
| 2022-11-17 | $3.62 | $3.62 | 151,400 | — | — |
| 2022-11-16 | $3.63 | $3.63 | 90,200 | — | — |
| 2022-11-15 | $3.85 | $3.85 | 77,100 | — | — |
| 2022-11-14 | $3.85 | $3.85 | 128,500 | — | — |
| 2022-11-11 | $3.98 | $3.98 | 161,000 | — | — |
| 2022-11-10 | $3.91 | $3.91 | 201,800 | — | — |
| 2022-11-09 | $3.45 | $3.45 | 211,300 | — | — |
| 2022-11-08 | $3.51 | $3.51 | 208,000 | — | — |
| 2022-11-07 | $3.51 | $3.51 | 209,300 | — | — |
| 2022-11-04 | $3.32 | $3.32 | 364,900 | — | — |
| 2022-11-03 | $3.71 | $3.71 | 43,900 | — | — |
| 2022-11-02 | $3.82 | $3.82 | 76,100 | — | — |
| 2022-11-01 | $3.98 | $3.98 | 74,600 | — | — |
| 2022-10-31 | $4.12 | $4.12 | 67,100 | — | — |
| 2022-10-28 | $4.03 | $4.03 | 52,500 | — | — |
| 2022-10-27 | $3.88 | $3.88 | 52,300 | — | — |
| 2022-10-26 | $3.98 | $3.98 | 46,300 | — | — |
| 2022-10-25 | $4.23 | $4.23 | 101,400 | — | — |
| 2022-10-24 | $3.86 | $3.86 | 127,300 | — | — |
| 2022-10-21 | $3.65 | $3.65 | 486,600 | — | — |
| 2022-10-20 | $3.92 | $3.92 | 91,000 | — | — |
| 2022-10-19 | $3.92 | $3.92 | 68,600 | — | — |
| 2022-10-18 | $4.09 | $4.09 | 72,100 | — | — |
| 2022-10-17 | $4.05 | $4.05 | 136,100 | — | — |
| 2022-10-14 | $4.08 | $4.08 | 155,700 | — | — |
| 2022-10-13 | $4.09 | $4.09 | 134,700 | — | — |
| 2022-10-12 | $3.98 | $3.98 | 148,500 | — | — |
| 2022-10-11 | $4.17 | $4.17 | 102,200 | — | — |
| 2022-10-10 | $3.95 | $3.95 | 76,800 | — | — |
| 2022-10-07 | $4.26 | $4.26 | 137,200 | — | — |
| 2022-10-06 | $4.37 | $4.37 | 79,700 | — | — |
| 2022-10-05 | $4.30 | $4.30 | 86,900 | — | — |
| 2022-10-04 | $4.42 | $4.42 | 514,000 | — | — |
| 2022-10-03 | $4.13 | $4.13 | 163,100 | — | — |
| 2022-09-30 | $4.08 | $4.08 | 140,100 | — | — |
| 2022-09-29 | $3.85 | $3.85 | 206,200 | — | — |
| 2022-09-28 | $4.18 | $4.18 | 156,400 | — | — |
| 2022-09-27 | $3.86 | $3.86 | 123,600 | — | — |
| 2022-09-26 | $3.75 | $3.75 | 191,000 | — | — |
| 2022-09-23 | $3.73 | $3.73 | 189,500 | — | — |
| 2022-09-22 | $3.94 | $3.94 | 246,700 | — | — |
| 2022-09-21 | $3.98 | $3.98 | 96,000 | — | — |
| 2022-09-20 | $4.05 | $4.05 | 243,900 | — | — |
| 2022-09-19 | $4.14 | $4.14 | 159,400 | — | — |
| 2022-09-16 | $4.20 | $4.20 | 98,000 | — | — |
| 2022-09-15 | $4.24 | $4.24 | 191,400 | — | — |
| 2022-09-14 | $4.21 | $4.21 | 162,500 | — | — |
| 2022-09-13 | $4.14 | $4.14 | 147,400 | — | — |
| 2022-09-12 | $4.19 | $4.19 | 131,000 | — | — |
| 2022-09-09 | $4.18 | $4.18 | 229,100 | — | — |
| 2022-09-08 | $4.00 | $4.00 | 173,400 | — | — |
| 2022-09-07 | $4.18 | $4.18 | 109,300 | — | — |
| 2022-09-06 | $4.09 | $4.09 | 459,000 | — | — |
| 2022-09-02 | $3.93 | $3.93 | 326,600 | — | — |
| 2022-09-01 | $3.93 | $3.93 | 244,700 | — | — |
| 2022-08-31 | $4.14 | $4.14 | 223,800 | — | — |
| 2022-08-30 | $4.26 | $4.26 | 721,800 | — | — |
| 2022-08-29 | $4.07 | $4.07 | 119,800 | — | — |
| 2022-08-26 | $4.17 | $4.17 | 134,200 | — | — |
| 2022-08-25 | $4.17 | $4.17 | 319,700 | — | — |
| 2022-08-24 | $4.49 | $4.49 | 176,300 | — | — |
| 2022-08-23 | $4.29 | $4.29 | 140,000 | — | — |
| 2022-08-22 | $4.22 | $4.22 | 449,900 | — | — |
| 2022-08-19 | $4.16 | $4.16 | 428,100 | — | — |
| 2022-08-18 | $4.51 | $4.51 | 215,700 | — | — |
| 2022-08-17 | $4.75 | $4.75 | 436,200 | — | — |
| 2022-08-16 | $5.16 | $5.16 | 765,100 | — | — |
| 2022-08-15 | $5.50 | $5.50 | 412,300 | — | — |
| 2022-08-12 | $5.16 | $5.16 | 243,400 | — | — |
| 2022-08-11 | $4.97 | $4.97 | 454,600 | — | — |
| 2022-08-10 | $5.66 | $5.66 | 283,500 | — | — |
| 2022-08-09 | $5.05 | $5.05 | 232,700 | — | — |
| 2022-08-08 | $5.35 | $5.35 | 149,000 | — | — |
| 2022-08-05 | $5.24 | $5.24 | 142,300 | — | — |
| 2022-08-04 | $5.02 | $5.02 | 208,200 | — | — |
| 2022-08-03 | $4.91 | $4.91 | 190,200 | — | — |
| 2022-08-02 | $4.68 | $4.68 | 192,200 | — | — |
| 2022-08-01 | $4.30 | $4.30 | 84,400 | — | — |
| 2022-07-29 | $4.27 | $4.27 | 196,500 | — | — |
| 2022-07-28 | $4.07 | $4.07 | 176,700 | — | — |
| 2022-07-27 | $3.94 | $3.94 | 917,200 | — | — |
| 2022-07-26 | $4.52 | $4.52 | 123,200 | — | — |
| 2022-07-25 | $4.60 | $4.60 | 92,100 | — | — |
| 2022-07-22 | $4.41 | $4.41 | 203,900 | — | — |
| 2022-07-21 | $4.78 | $4.78 | 124,000 | — | — |
| 2022-07-20 | $4.72 | $4.72 | 203,800 | — | — |
| 2022-07-19 | $4.35 | $4.35 | 137,000 | — | — |
| 2022-07-18 | $4.18 | $4.18 | 345,300 | — | — |
| 2022-07-15 | $4.15 | $4.15 | 206,300 | — | — |
| 2022-07-14 | $4.28 | $4.28 | 182,700 | — | — |
| 2022-07-13 | $4.54 | $4.54 | 161,200 | — | — |
| 2022-07-12 | $4.40 | $4.40 | 185,500 | — | — |
| 2022-07-11 | $4.34 | $4.34 | 175,700 | — | — |
| 2022-07-08 | $4.59 | $4.59 | 138,800 | — | — |
| 2022-07-07 | $4.55 | $4.55 | 104,000 | — | — |
| 2022-07-06 | $4.30 | $4.30 | 133,200 | — | — |
| 2022-07-05 | $4.36 | $4.36 | 109,900 | — | — |
| 2022-07-01 | $4.27 | $4.27 | 192,500 | — | — |
| 2022-06-30 | $4.10 | $4.10 | 254,200 | — | — |
| 2022-06-29 | $4.18 | $4.18 | 303,400 | — | — |
| 2022-06-28 | $4.24 | $4.24 | 176,800 | — | — |
| 2022-06-27 | $4.24 | $4.24 | 245,700 | — | — |
| 2022-06-24 | $4.50 | $4.50 | 295,600 | — | — |
| 2022-06-23 | $4.44 | $4.44 | 211,000 | — | — |
| 2022-06-22 | $4.59 | $4.59 | 216,000 | — | — |
| 2022-06-21 | $4.56 | $4.56 | 205,100 | — | — |
| 2022-06-17 | $4.58 | $4.58 | 310,400 | — | — |
| 2022-06-16 | $4.21 | $4.21 | 301,100 | — | — |
| 2022-06-15 | $4.46 | $4.46 | 402,300 | — | — |
| 2022-06-14 | $4.73 | $4.73 | 329,400 | — | — |
| 2022-06-13 | $4.56 | $4.56 | 462,100 | — | — |
| 2022-06-10 | $5.26 | $5.26 | 342,900 | — | — |
| 2022-06-09 | $5.54 | $5.54 | 285,900 | — | — |
| 2022-06-08 | $5.98 | $5.98 | 382,200 | — | — |
| 2022-06-07 | $5.86 | $5.86 | 595,300 | — | — |
| 2022-06-06 | $5.90 | $5.90 | 1,103,900 | — | — |
| 2022-06-03 | $6.38 | $6.38 | 275,800 | — | — |
| 2022-06-02 | $6.89 | $6.89 | 291,400 | — | — |
| 2022-06-01 | $6.63 | $6.63 | 342,800 | — | — |
| 2022-05-31 | $7.00 | $7.00 | 437,500 | — | — |
| 2022-05-27 | $7.22 | $7.22 | 832,500 | — | — |
| 2022-05-26 | $6.03 | $6.03 | 852,900 | — | — |
| 2022-05-25 | $6.23 | $6.23 | 2,019,200 | — | — |
| 2022-05-24 | $8.12 | $8.12 | 477,400 | — | — |
| 2022-05-23 | $8.94 | $8.94 | 229,400 | — | — |
| 2022-05-20 | $8.79 | $8.79 | 265,700 | — | — |
| 2022-05-19 | $8.93 | $8.93 | 211,700 | — | — |
| 2022-05-18 | $8.67 | $8.67 | 194,400 | — | — |
| 2022-05-17 | $8.95 | $8.95 | 275,700 | — | — |
| 2022-05-16 | $8.61 | $8.61 | 336,400 | — | — |
| 2022-05-13 | $8.19 | $8.19 | 529,100 | — | — |
| 2022-05-12 | $7.13 | $7.13 | 719,600 | — | — |
| 2022-05-11 | $7.04 | $7.04 | 508,000 | — | — |
| 2022-05-10 | $7.24 | $7.24 | 748,300 | — | — |
| 2022-05-09 | $8.45 | $8.45 | 398,700 | — | — |
| 2022-05-06 | $9.42 | $9.42 | 465,400 | — | — |
| 2022-05-05 | $10.04 | $10.04 | 643,500 | — | — |
| 2022-05-04 | $9.76 | $9.76 | 364,900 | — | — |
| 2022-05-03 | $9.88 | $9.88 | 327,900 | — | — |
| 2022-05-02 | $9.60 | $9.60 | 481,900 | — | — |
| 2022-04-29 | $9.58 | $9.58 | 410,700 | — | — |
| 2022-04-28 | $10.23 | $10.23 | 427,600 | — | — |
| 2022-04-27 | $9.92 | $9.92 | 363,300 | — | — |
| 2022-04-26 | $9.12 | $9.12 | 417,300 | — | — |
| 2022-04-25 | $9.44 | $9.44 | 322,700 | — | — |
| 2022-04-22 | $9.30 | $9.30 | 221,000 | — | — |
| 2022-04-21 | $9.19 | $9.19 | 294,000 | — | — |
| 2022-04-20 | $9.50 | $9.50 | 278,400 | — | — |
| 2022-04-19 | $9.60 | $9.60 | 372,300 | — | — |
| 2022-04-18 | $9.95 | $9.95 | 407,500 | — | — |
| 2022-04-14 | $10.99 | $10.99 | 1,259,700 | — | — |
| 2022-04-13 | $11.05 | $11.05 | 728,500 | — | — |
| 2022-04-12 | $10.06 | $10.06 | 358,200 | — | — |
| 2022-04-11 | $9.61 | $9.61 | 188,000 | — | — |
| 2022-04-08 | $9.48 | $9.48 | 145,100 | — | — |
| 2022-04-07 | $9.42 | $9.42 | 193,000 | — | — |
| 2022-04-06 | $9.44 | $9.44 | 212,600 | — | — |
| 2022-04-05 | $9.88 | $9.88 | 240,800 | — | — |
| 2022-04-04 | $10.72 | $10.72 | 306,200 | — | — |
| 2022-04-01 | $10.61 | $10.61 | 198,100 | — | — |
| 2022-03-31 | $10.71 | $10.71 | 245,400 | — | — |
| 2022-03-30 | $10.68 | $10.68 | 344,200 | — | — |
| 2022-03-29 | $10.62 | $10.62 | 359,300 | — | — |
| 2022-03-28 | $10.35 | $10.35 | 211,400 | — | — |
| 2022-03-25 | $10.01 | $10.01 | 304,800 | — | — |
| 2022-03-24 | $10.16 | $10.16 | 381,600 | — | — |
| 2022-03-23 | $9.64 | $9.64 | 246,500 | — | — |
| 2022-03-22 | $9.47 | $9.47 | 381,400 | — | — |
| 2022-03-21 | $9.01 | $9.01 | 175,400 | — | — |
| 2022-03-18 | $8.69 | $8.69 | 253,900 | — | — |
| 2022-03-17 | $8.69 | $8.69 | 137,700 | — | — |
| 2022-03-16 | $8.52 | $8.52 | 167,300 | — | — |
| 2022-03-15 | $8.08 | $8.08 | 143,600 | — | — |
| 2022-03-14 | $7.97 | $7.97 | 146,400 | — | — |
| 2022-03-11 | $8.39 | $8.39 | 174,900 | — | — |
| 2022-03-10 | $8.35 | $8.35 | 135,800 | — | — |
| 2022-03-09 | $8.35 | $8.35 | 301,200 | — | — |
| 2022-03-08 | $8.00 | $8.00 | 232,600 | — | — |
| 2022-03-07 | $7.77 | $7.77 | 184,100 | — | — |
| 2022-03-04 | $8.10 | $8.10 | 182,700 | — | — |
| 2022-03-03 | $8.15 | $8.15 | 183,500 | — | — |
| 2022-03-02 | $8.54 | $8.54 | 441,600 | — | — |
| 2022-03-01 | $8.31 | $8.31 | 178,400 | — | — |
| 2022-02-28 | $8.45 | $8.45 | 185,900 | — | — |
| 2022-02-25 | $8.24 | $8.24 | 206,000 | — | — |
| 2022-02-24 | $7.92 | $7.92 | 304,400 | — | — |
| 2022-02-23 | $7.99 | $7.99 | 251,200 | — | — |
| 2022-02-22 | $7.48 | $7.48 | 188,500 | — | — |
| 2022-02-18 | $7.78 | $7.78 | 264,300 | — | — |
| 2022-02-17 | $7.81 | $7.81 | 566,600 | — | — |
| 2022-02-16 | $7.95 | $7.95 | 518,500 | — | — |
| 2022-02-15 | $8.40 | $8.40 | 173,800 | — | — |
| 2022-02-14 | $8.26 | $8.26 | 134,200 | — | — |
| 2022-02-11 | $8.35 | $8.35 | 516,000 | — | — |
| 2022-02-10 | $8.40 | $8.40 | 183,500 | — | — |
| 2022-02-09 | $8.36 | $8.36 | 137,200 | — | — |
| 2022-02-08 | $8.49 | $8.49 | 286,700 | — | — |
| 2022-02-07 | $8.80 | $8.80 | 146,300 | — | — |
| 2022-02-04 | $8.50 | $8.50 | 232,900 | — | — |
| 2022-02-03 | $8.27 | $8.27 | 309,500 | — | — |
| 2022-02-02 | $8.59 | $8.59 | 332,900 | — | — |
| 2022-02-01 | $8.65 | $8.65 | 234,100 | — | — |
| 2022-01-31 | $8.71 | $8.71 | 329,500 | — | — |
| 2022-01-28 | $8.25 | $8.25 | 248,800 | — | — |
| 2022-01-27 | $8.14 | $8.14 | 522,700 | — | — |
| 2022-01-26 | $8.01 | $8.01 | 1,079,500 | — | — |
| 2022-01-25 | $8.08 | $8.08 | 715,300 | — | — |
| 2022-01-24 | $7.93 | $7.93 | 1,176,500 | — | — |
| 2022-01-21 | $8.24 | $8.24 | 2,203,100 | — | — |
| 2022-01-20 | $9.70 | $9.70 | 2,694,400 | — | — |
| 2022-01-19 | $9.97 | $9.97 | 2,461,500 | — | — |
| 2022-01-18 | $9.98 | $9.98 | 1,468,200 | — | — |
| 2022-01-14 | $9.97 | $9.97 | 883,200 | — | — |
| 2022-01-13 | $9.97 | $9.97 | 3,069,200 | — | — |
| 2022-01-12 | $9.93 | $9.93 | 285,000 | — | — |
| 2022-01-11 | $9.96 | $9.96 | 653,400 | — | — |
| 2022-01-10 | $9.96 | $9.96 | 570,700 | — | — |
| 2022-01-07 | $9.93 | $9.93 | 370,800 | — | — |
| 2022-01-06 | $9.96 | $9.96 | 1,110,500 | — | — |
| 2022-01-05 | $9.92 | $9.92 | 571,400 | — | — |
| 2022-01-04 | $9.93 | $9.93 | 537,800 | — | — |
| 2022-01-03 | $9.95 | $9.95 | 1,057,200 | — | — |