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
- 2020-12-08 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 | $2.66 | $2.66 | 12,800 | — | — |
| 2022-12-29 | $2.88 | $2.88 | 13,200 | — | — |
| 2022-12-28 | $2.58 | $2.58 | 11,400 | — | — |
| 2022-12-27 | $2.65 | $2.65 | 15,600 | — | — |
| 2022-12-23 | $2.75 | $2.75 | 7,100 | — | — |
| 2022-12-22 | $2.72 | $2.72 | 11,200 | — | — |
| 2022-12-21 | $2.81 | $2.81 | 7,000 | — | — |
| 2022-12-20 | $2.78 | $2.78 | 13,500 | — | — |
| 2022-12-19 | $2.54 | $2.54 | 6,200 | — | — |
| 2022-12-16 | $2.91 | $2.91 | 5,800 | — | — |
| 2022-12-15 | $2.95 | $2.95 | 15,500 | — | — |
| 2022-12-14 | $2.96 | $2.96 | 7,200 | — | — |
| 2022-12-13 | $3.05 | $3.05 | 3,800 | — | — |
| 2022-12-12 | $3.06 | $3.06 | 5,400 | — | — |
| 2022-12-09 | $2.99 | $2.99 | 1,700 | — | — |
| 2022-12-08 | $2.98 | $2.98 | 10,100 | — | — |
| 2022-12-07 | $3.03 | $3.03 | 2,500 | — | — |
| 2022-12-06 | $3.12 | $3.12 | 19,200 | — | — |
| 2022-12-05 | $3.33 | $3.33 | 7,300 | — | — |
| 2022-12-02 | $3.42 | $3.42 | 7,100 | — | — |
| 2022-12-01 | $3.39 | $3.39 | 5,100 | — | — |
| 2022-11-30 | $3.39 | $3.39 | 4,900 | — | — |
| 2022-11-29 | $3.20 | $3.20 | 3,000 | — | — |
| 2022-11-28 | $3.16 | $3.16 | 7,600 | — | — |
| 2022-11-25 | $3.01 | $3.01 | 15,600 | — | — |
| 2022-11-23 | $3.00 | $3.00 | 14,300 | — | — |
| 2022-11-22 | $3.15 | $3.15 | 12,800 | — | — |
| 2022-11-21 | $3.42 | $3.42 | 3,600 | — | — |
| 2022-11-18 | $3.47 | $3.47 | 4,100 | — | — |
| 2022-11-17 | $3.40 | $3.40 | 5,100 | — | — |
| 2022-11-16 | $3.61 | $3.61 | 6,600 | — | — |
| 2022-11-15 | $3.49 | $3.49 | 1,800 | — | — |
| 2022-11-14 | $3.46 | $3.46 | 2,300 | — | — |
| 2022-11-11 | $3.44 | $3.44 | 12,200 | — | — |
| 2022-11-10 | $3.42 | $3.42 | 21,900 | — | — |
| 2022-11-09 | $3.31 | $3.31 | 2,600 | — | — |
| 2022-11-08 | $3.35 | $3.35 | 3,600 | — | — |
| 2022-11-07 | $3.49 | $3.49 | 4,100 | — | — |
| 2022-11-04 | $3.40 | $3.40 | 8,200 | — | — |
| 2022-11-03 | $3.45 | $3.45 | 17,000 | — | — |
| 2022-11-02 | $3.17 | $3.17 | 13,300 | — | — |
| 2022-11-01 | $3.65 | $3.65 | 4,500 | — | — |
| 2022-10-31 | $3.54 | $3.54 | 13,000 | — | — |
| 2022-10-28 | $3.48 | $3.48 | 6,700 | — | — |
| 2022-10-27 | $3.48 | $3.48 | 6,100 | — | — |
| 2022-10-26 | $3.31 | $3.31 | 34,300 | — | — |
| 2022-10-25 | $3.65 | $3.65 | 8,100 | — | — |
| 2022-10-24 | $3.70 | $3.70 | 20,800 | — | — |
| 2022-10-21 | $3.92 | $3.92 | 5,700 | — | — |
| 2022-10-20 | $3.54 | $3.54 | 7,700 | — | — |
| 2022-10-19 | $3.39 | $3.39 | 3,600 | — | — |
| 2022-10-18 | $3.25 | $3.25 | 17,500 | — | — |
| 2022-10-17 | $3.05 | $3.05 | 7,200 | — | — |
| 2022-10-14 | $3.00 | $3.00 | 10,700 | — | — |
| 2022-10-13 | $3.11 | $3.11 | 6,400 | — | — |
| 2022-10-12 | $3.15 | $3.15 | 6,000 | — | — |
| 2022-10-11 | $2.92 | $2.92 | 14,400 | — | — |
| 2022-10-10 | $3.19 | $3.19 | 11,200 | — | — |
| 2022-10-07 | $3.39 | $3.39 | 3,900 | — | — |
| 2022-10-06 | $3.51 | $3.51 | 2,000 | — | — |
| 2022-10-05 | $3.60 | $3.60 | 16,400 | — | — |
| 2022-10-04 | $3.43 | $3.43 | 34,200 | — | — |
| 2022-10-03 | $3.43 | $3.43 | 14,700 | — | — |
| 2022-09-30 | $3.68 | $3.68 | 10,800 | — | — |
| 2022-09-29 | $3.75 | $3.75 | 3,200 | — | — |
| 2022-09-28 | $3.71 | $3.71 | 9,500 | — | — |
| 2022-09-27 | $3.53 | $3.53 | 10,400 | — | — |
| 2022-09-26 | $3.41 | $3.41 | 13,600 | — | — |
| 2022-09-23 | $3.64 | $3.64 | 25,600 | — | — |
| 2022-09-22 | $3.70 | $3.70 | 57,500 | — | — |
| 2022-09-21 | $4.12 | $4.12 | 16,500 | — | — |
| 2022-09-20 | $4.24 | $4.24 | 20,100 | — | — |
| 2022-09-19 | $4.34 | $4.34 | 11,700 | — | — |
| 2022-09-16 | $4.25 | $4.25 | 18,900 | — | — |
| 2022-09-15 | $4.40 | $4.40 | 14,700 | — | — |
| 2022-09-14 | $4.39 | $4.39 | 14,500 | — | — |
| 2022-09-13 | $4.39 | $4.39 | 8,100 | — | — |
| 2022-09-12 | $4.72 | $4.72 | 8,600 | — | — |
| 2022-09-09 | $4.50 | $4.50 | 7,000 | — | — |
| 2022-09-08 | $4.44 | $4.44 | 6,900 | — | — |
| 2022-09-07 | $4.45 | $4.45 | 8,000 | — | — |
| 2022-09-06 | $4.34 | $4.34 | 7,900 | — | — |
| 2022-09-02 | $4.51 | $4.51 | 10,000 | — | — |
| 2022-09-01 | $4.50 | $4.50 | 7,200 | — | — |
| 2022-08-31 | $4.57 | $4.57 | 11,200 | — | — |
| 2022-08-30 | $4.48 | $4.48 | 11,200 | — | — |
| 2022-08-29 | $4.69 | $4.69 | 8,500 | — | — |
| 2022-08-26 | $4.60 | $4.60 | 22,100 | — | — |
| 2022-08-25 | $4.73 | $4.73 | 19,300 | — | — |
| 2022-08-24 | $4.55 | $4.55 | 21,400 | — | — |
| 2022-08-23 | $4.39 | $4.39 | 9,300 | — | — |
| 2022-08-22 | $4.51 | $4.51 | 13,800 | — | — |
| 2022-08-19 | $4.50 | $4.50 | 20,700 | — | — |
| 2022-08-18 | $4.55 | $4.55 | 17,400 | — | — |
| 2022-08-17 | $4.72 | $4.72 | 40,900 | — | — |
| 2022-08-16 | $4.85 | $4.85 | 119,000 | — | — |
| 2022-08-15 | $5.00 | $5.00 | 71,300 | — | — |
| 2022-08-12 | $4.30 | $4.30 | 47,600 | — | — |
| 2022-08-11 | $4.24 | $4.24 | 154,700 | — | — |
| 2022-08-10 | $4.35 | $4.35 | 1,028,600 | — | — |
| 2022-08-09 | $4.65 | $4.65 | 19,200 | — | — |
| 2022-08-08 | $4.98 | $4.98 | 23,100 | — | — |
| 2022-08-05 | $4.79 | $4.79 | 16,100 | — | — |
| 2022-08-04 | $4.82 | $4.82 | 12,000 | — | — |
| 2022-08-03 | $4.77 | $4.77 | 23,100 | — | — |
| 2022-08-02 | $4.66 | $4.66 | 60,600 | — | — |
| 2022-08-01 | $4.80 | $4.80 | 25,700 | — | — |
| 2022-07-29 | $4.83 | $4.83 | 65,400 | — | — |
| 2022-07-28 | $5.09 | $5.09 | 24,200 | — | — |
| 2022-07-27 | $5.29 | $5.29 | 23,600 | — | — |
| 2022-07-26 | $5.07 | $5.07 | 60,200 | — | — |
| 2022-07-25 | $5.40 | $5.40 | 65,400 | — | — |
| 2022-07-22 | $5.26 | $5.26 | 19,600 | — | — |
| 2022-07-21 | $5.40 | $5.40 | 28,000 | — | — |
| 2022-07-20 | $5.51 | $5.51 | 25,600 | — | — |
| 2022-07-19 | $5.75 | $5.75 | 38,100 | — | — |
| 2022-07-18 | $5.75 | $5.75 | 21,000 | — | — |
| 2022-07-15 | $5.79 | $5.79 | 13,500 | — | — |
| 2022-07-14 | $5.35 | $5.35 | 18,200 | — | — |
| 2022-07-13 | $5.49 | $5.49 | 20,900 | — | — |
| 2022-07-12 | $5.71 | $5.71 | 27,000 | — | — |
| 2022-07-11 | $5.62 | $5.62 | 20,100 | — | — |
| 2022-07-08 | $5.64 | $5.64 | 52,400 | — | — |
| 2022-07-07 | $5.47 | $5.47 | 82,200 | — | — |
| 2022-07-06 | $5.41 | $5.41 | 57,100 | — | — |
| 2022-07-05 | $5.69 | $5.69 | 11,300 | — | — |
| 2022-07-01 | $5.76 | $5.76 | 29,400 | — | — |
| 2022-06-30 | $5.66 | $5.66 | 56,300 | — | — |
| 2022-06-29 | $5.69 | $5.69 | 143,300 | — | — |
| 2022-06-28 | $5.92 | $5.92 | 110,200 | — | — |
| 2022-06-27 | $6.09 | $6.09 | 98,800 | — | — |
| 2022-06-24 | $5.92 | $5.92 | 162,400 | — | — |
| 2022-06-23 | $5.60 | $5.60 | 306,500 | — | — |
| 2022-06-22 | $5.52 | $5.52 | 275,000 | — | — |
| 2022-06-21 | $5.31 | $5.31 | 272,000 | — | — |
| 2022-06-17 | $5.04 | $5.04 | 300,700 | — | — |
| 2022-06-16 | $5.44 | $5.44 | 224,200 | — | — |
| 2022-06-15 | $5.77 | $5.77 | 198,900 | — | — |
| 2022-06-14 | $5.72 | $5.72 | 186,700 | — | — |
| 2022-06-13 | $5.88 | $5.88 | 151,900 | — | — |
| 2022-06-10 | $6.80 | $6.80 | 146,100 | — | — |
| 2022-06-09 | $6.96 | $6.96 | 89,900 | — | — |
| 2022-06-08 | $7.40 | $7.40 | 158,300 | — | — |
| 2022-06-07 | $6.80 | $6.80 | 137,500 | — | — |
| 2022-06-06 | $6.53 | $6.53 | 307,100 | — | — |
| 2022-06-03 | $7.11 | $7.11 | 233,000 | — | — |
| 2022-06-02 | $7.47 | $7.47 | 390,400 | — | — |
| 2022-06-01 | $8.55 | $8.55 | 670,700 | — | — |
| 2022-05-31 | $8.64 | $8.64 | 241,400 | — | — |
| 2022-05-27 | $8.28 | $8.28 | 178,000 | — | — |
| 2022-05-26 | $8.24 | $8.24 | 193,500 | — | — |
| 2022-05-25 | $8.48 | $8.48 | 176,900 | — | — |
| 2022-05-24 | $8.60 | $8.60 | 487,300 | — | — |
| 2022-05-23 | $8.01 | $8.01 | 526,000 | — | — |
| 2022-05-20 | $8.52 | $8.52 | 769,700 | — | — |
| 2022-05-19 | $9.85 | $9.85 | 1,940,300 | — | — |
| 2022-05-18 | $8.75 | $8.75 | 1,337,100 | — | — |
| 2022-05-17 | $7.74 | $7.74 | 895,300 | — | — |
| 2022-05-16 | $7.46 | $7.46 | 757,700 | — | — |
| 2022-05-13 | $7.23 | $7.23 | 1,023,500 | — | — |
| 2022-05-12 | $8.63 | $8.63 | 1,904,500 | — | — |
| 2022-05-11 | $8.72 | $8.72 | 2,461,900 | — | — |
| 2022-05-10 | $9.62 | $9.62 | 5,807,500 | — | — |
| 2022-05-09 | $7.79 | $7.79 | 3,337,400 | — | — |
| 2022-05-06 | $7.31 | $7.31 | 6,265,400 | — | — |
| 2022-05-05 | $6.24 | $6.24 | 390,400 | — | — |
| 2022-05-04 | $6.25 | $6.25 | 349,600 | — | — |
| 2022-05-03 | $6.67 | $6.67 | 424,700 | — | — |
| 2022-05-02 | $6.98 | $6.98 | 1,400,400 | — | — |
| 2022-04-29 | $7.73 | $7.73 | 1,502,900 | — | — |
| 2022-04-28 | $7.50 | $7.50 | 812,200 | — | — |
| 2022-04-27 | $9.10 | $9.10 | 3,007,200 | — | — |
| 2022-04-26 | $10.58 | $10.58 | 19,974,200 | — | — |
| 2022-04-25 | $9.29 | $9.29 | 16,487,400 | — | — |
| 2022-04-22 | $8.01 | $8.01 | 14,347,800 | — | — |
| 2022-04-21 | $6.34 | $6.34 | 4,797,600 | — | — |
| 2022-04-20 | $5.61 | $5.61 | 415,600 | — | — |
| 2022-04-19 | $7.20 | $7.20 | 193,000 | — | — |
| 2022-04-18 | $6.60 | $6.60 | 146,000 | — | — |
| 2022-04-14 | $6.66 | $6.66 | 232,100 | — | — |
| 2022-04-13 | $7.24 | $7.24 | 556,600 | — | — |
| 2022-04-12 | $7.38 | $7.38 | 215,900 | — | — |
| 2022-04-11 | $8.63 | $8.63 | 263,900 | — | — |
| 2022-04-08 | $9.29 | $9.29 | 256,400 | — | — |
| 2022-04-07 | $10.58 | $10.58 | 218,100 | — | — |
| 2022-04-06 | $11.80 | $11.80 | 127,800 | — | — |
| 2022-04-05 | $12.57 | $12.57 | 536,800 | — | — |
| 2022-04-04 | $13.24 | $13.24 | 273,100 | — | — |
| 2022-04-01 | $14.72 | $14.72 | 239,600 | — | — |
| 2022-03-31 | $14.92 | $14.92 | 377,100 | — | — |
| 2022-03-30 | $20.71 | $20.71 | 398,000 | — | — |
| 2022-03-29 | $20.70 | $20.70 | 256,900 | — | — |
| 2022-03-28 | $21.00 | $21.00 | 192,200 | — | — |
| 2022-03-25 | $23.64 | $23.64 | 179,300 | — | — |
| 2022-03-24 | $27.04 | $27.04 | 196,700 | — | — |
| 2022-03-23 | $22.95 | $22.95 | 265,800 | — | — |
| 2022-03-22 | $25.94 | $25.94 | 313,900 | — | — |
| 2022-03-21 | $32.72 | $32.72 | 322,500 | — | — |
| 2022-03-18 | $35.72 | $35.72 | 520,300 | — | — |
| 2022-03-17 | $28.64 | $28.64 | 300,200 | — | — |
| 2022-03-16 | $32.45 | $32.45 | 354,400 | — | — |
| 2022-03-15 | $25.40 | $25.40 | 113,700 | — | — |
| 2022-03-14 | $25.33 | $25.33 | 199,100 | — | — |
| 2022-03-11 | $24.47 | $24.47 | 229,700 | — | — |
| 2022-03-10 | $23.08 | $23.08 | 244,300 | — | — |
| 2022-03-09 | $24.50 | $24.50 | 361,600 | — | — |
| 2022-03-08 | $29.86 | $29.86 | 372,300 | — | — |
| 2022-03-07 | $25.36 | $25.36 | 632,500 | — | — |
| 2022-03-04 | $17.09 | $17.09 | 434,500 | — | — |
| 2022-03-03 | $16.40 | $16.40 | 1,303,700 | — | — |
| 2022-03-02 | $15.49 | $15.49 | 5,531,700 | — | — |
| 2022-03-01 | $15.23 | $15.23 | 2,423,500 | — | — |
| 2022-02-28 | $11.64 | $11.64 | 407,400 | — | — |
| 2022-02-25 | $11.26 | $11.26 | 965,400 | — | — |
| 2022-02-24 | $11.98 | $11.98 | 721,200 | — | — |
| 2022-02-23 | $10.94 | $10.94 | 1,581,400 | — | — |
| 2022-02-22 | $10.74 | $10.74 | 7,101,000 | — | — |
| 2022-02-18 | $10.09 | $10.09 | 19,692,800 | — | — |
| 2022-02-17 | $6.80 | $6.80 | 216,900 | — | — |
| 2022-02-16 | $6.79 | $6.79 | 13,800 | — | — |
| 2022-02-15 | $7.32 | $7.32 | 21,200 | — | — |
| 2022-02-14 | $7.00 | $7.00 | 19,400 | — | — |
| 2022-02-11 | $6.54 | $6.54 | 25,800 | — | — |
| 2022-02-10 | $6.54 | $6.54 | 78,700 | — | — |
| 2022-02-09 | $6.21 | $6.21 | 35,000 | — | — |
| 2022-02-08 | $6.00 | $6.00 | 32,500 | — | — |
| 2022-02-07 | $5.83 | $5.83 | 27,700 | — | — |
| 2022-02-04 | $5.70 | $5.70 | 29,400 | — | — |
| 2022-02-03 | $6.04 | $6.04 | 46,800 | — | — |
| 2022-02-02 | $5.74 | $5.74 | 40,800 | — | — |
| 2022-02-01 | $6.25 | $6.25 | 26,600 | — | — |
| 2022-01-31 | $6.40 | $6.40 | 76,100 | — | — |
| 2022-01-28 | $6.92 | $6.92 | 46,700 | — | — |
| 2022-01-27 | $7.60 | $7.60 | 28,700 | — | — |
| 2022-01-26 | $8.35 | $8.35 | 50,500 | — | — |
| 2022-01-25 | $8.67 | $8.67 | 29,900 | — | — |
| 2022-01-24 | $8.34 | $8.34 | 20,900 | — | — |
| 2022-01-21 | $8.49 | $8.49 | 1,398,000 | — | — |
| 2022-01-20 | $8.91 | $8.91 | 80,000 | — | — |
| 2022-01-19 | $9.88 | $9.88 | 284,500 | — | — |
| 2022-01-18 | $10.19 | $10.19 | 1,118,200 | — | — |
| 2022-01-14 | $10.18 | $10.18 | 268,600 | — | — |
| 2022-01-13 | $10.18 | $10.18 | 34,300 | — | — |
| 2022-01-12 | $10.17 | $10.17 | 1,155,300 | — | — |
| 2022-01-11 | $10.18 | $10.18 | 371,700 | — | — |
| 2022-01-10 | $10.17 | $10.17 | 4,900 | — | — |
| 2022-01-07 | $10.19 | $10.19 | 7,300 | — | — |
| 2022-01-06 | $10.17 | $10.17 | 2,300 | — | — |
| 2022-01-05 | $10.17 | $10.17 | 51,200 | — | — |
| 2022-01-04 | $10.16 | $10.16 | 1,500 | — | — |
| 2022-01-03 | $10.16 | $10.16 | 77,000 | — | — |