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
- 2022-02-10 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 | $2.52 | $2.52 | 122,600 | — | — |
| 2022-12-29 | $2.30 | $2.30 | 64,000 | — | — |
| 2022-12-28 | $2.17 | $2.17 | 69,900 | — | — |
| 2022-12-27 | $2.09 | $2.09 | 40,400 | — | — |
| 2022-12-23 | $2.07 | $2.07 | 73,500 | — | — |
| 2022-12-22 | $2.09 | $2.09 | 191,000 | — | — |
| 2022-12-21 | $2.15 | $2.15 | 64,600 | — | — |
| 2022-12-20 | $2.11 | $2.11 | 90,000 | — | — |
| 2022-12-19 | $2.13 | $2.13 | 115,500 | — | — |
| 2022-12-16 | $2.21 | $2.21 | 508,000 | — | — |
| 2022-12-15 | $1.81 | $1.81 | 544,100 | — | — |
| 2022-12-14 | $1.60 | $1.60 | 502,700 | — | — |
| 2022-12-13 | $1.99 | $1.99 | 265,900 | — | — |
| 2022-12-12 | $2.20 | $2.20 | 45,600 | — | — |
| 2022-12-09 | $2.13 | $2.13 | 304,700 | — | — |
| 2022-12-08 | $2.10 | $2.10 | 89,200 | — | — |
| 2022-12-07 | $2.15 | $2.15 | 142,200 | — | — |
| 2022-12-06 | $2.30 | $2.30 | 115,900 | — | — |
| 2022-12-05 | $2.39 | $2.39 | 35,400 | — | — |
| 2022-12-02 | $2.44 | $2.44 | 67,700 | — | — |
| 2022-12-01 | $2.37 | $2.37 | 54,600 | — | — |
| 2022-11-30 | $2.40 | $2.40 | 72,900 | — | — |
| 2022-11-29 | $2.38 | $2.38 | 54,300 | — | — |
| 2022-11-28 | $2.39 | $2.39 | 219,600 | — | — |
| 2022-11-25 | $2.63 | $2.63 | 91,400 | — | — |
| 2022-11-23 | $2.47 | $2.47 | 87,500 | — | — |
| 2022-11-22 | $2.33 | $2.33 | 175,200 | — | — |
| 2022-11-21 | $2.35 | $2.35 | 110,000 | — | — |
| 2022-11-18 | $2.47 | $2.47 | 179,800 | — | — |
| 2022-11-17 | $2.51 | $2.51 | 475,400 | — | — |
| 2022-11-16 | $3.14 | $3.14 | 297,700 | — | — |
| 2022-11-15 | $2.99 | $2.99 | 118,500 | — | — |
| 2022-11-14 | $2.74 | $2.74 | 103,100 | — | — |
| 2022-11-11 | $2.76 | $2.76 | 137,700 | — | — |
| 2022-11-10 | $2.88 | $2.88 | 161,100 | — | — |
| 2022-11-09 | $2.78 | $2.78 | 83,200 | — | — |
| 2022-11-08 | $2.73 | $2.73 | 240,700 | — | — |
| 2022-11-07 | $3.22 | $3.22 | 206,700 | — | — |
| 2022-11-04 | $3.17 | $3.17 | 80,600 | — | — |
| 2022-11-03 | $3.22 | $3.22 | 76,800 | — | — |
| 2022-11-02 | $3.27 | $3.27 | 106,300 | — | — |
| 2022-11-01 | $3.15 | $3.15 | 97,900 | — | — |
| 2022-10-31 | $3.38 | $3.38 | 48,000 | — | — |
| 2022-10-28 | $3.53 | $3.53 | 45,700 | — | — |
| 2022-10-27 | $3.61 | $3.61 | 69,600 | — | — |
| 2022-10-26 | $3.67 | $3.67 | 92,300 | — | — |
| 2022-10-25 | $3.67 | $3.67 | 186,700 | — | — |
| 2022-10-24 | $3.64 | $3.64 | 41,800 | — | — |
| 2022-10-21 | $3.63 | $3.63 | 114,700 | — | — |
| 2022-10-20 | $3.42 | $3.42 | 61,000 | — | — |
| 2022-10-19 | $3.60 | $3.60 | 50,000 | — | — |
| 2022-10-18 | $3.52 | $3.52 | 131,100 | — | — |
| 2022-10-17 | $3.78 | $3.78 | 69,500 | — | — |
| 2022-10-14 | $3.78 | $3.78 | 289,000 | — | — |
| 2022-10-13 | $3.76 | $3.76 | 218,100 | — | — |
| 2022-10-12 | $3.33 | $3.33 | 38,300 | — | — |
| 2022-10-11 | $3.37 | $3.37 | 81,700 | — | — |
| 2022-10-10 | $3.28 | $3.28 | 86,400 | — | — |
| 2022-10-07 | $3.32 | $3.32 | 111,800 | — | — |
| 2022-10-06 | $3.43 | $3.43 | 118,100 | — | — |
| 2022-10-05 | $3.30 | $3.30 | 112,700 | — | — |
| 2022-10-04 | $3.48 | $3.48 | 234,100 | — | — |
| 2022-10-03 | $3.68 | $3.68 | 222,900 | — | — |
| 2022-09-30 | $3.69 | $3.69 | 146,500 | — | — |
| 2022-09-29 | $3.75 | $3.75 | 89,800 | — | — |
| 2022-09-28 | $3.73 | $3.73 | 115,300 | — | — |
| 2022-09-27 | $3.71 | $3.71 | 144,500 | — | — |
| 2022-09-26 | $3.48 | $3.48 | 85,000 | — | — |
| 2022-09-23 | $3.39 | $3.39 | 97,600 | — | — |
| 2022-09-22 | $3.24 | $3.24 | 214,400 | — | — |
| 2022-09-21 | $3.37 | $3.37 | 85,800 | — | — |
| 2022-09-20 | $3.42 | $3.42 | 424,300 | — | — |
| 2022-09-19 | $3.45 | $3.45 | 476,500 | — | — |
| 2022-09-16 | $3.40 | $3.40 | 1,989,400 | — | — |
| 2022-09-15 | $3.53 | $3.53 | 843,500 | — | — |
| 2022-09-14 | $3.90 | $3.90 | 868,200 | — | — |
| 2022-09-13 | $3.65 | $3.65 | 513,600 | — | — |
| 2022-09-12 | $4.24 | $4.24 | 351,900 | — | — |
| 2022-09-09 | $3.92 | $3.92 | 305,100 | — | — |
| 2022-09-08 | $4.24 | $4.24 | 344,500 | — | — |
| 2022-09-07 | $3.99 | $3.99 | 329,300 | — | — |
| 2022-09-06 | $3.94 | $3.94 | 903,400 | — | — |
| 2022-09-02 | $3.60 | $3.60 | 180,200 | — | — |
| 2022-09-01 | $3.53 | $3.53 | 202,900 | — | — |
| 2022-08-31 | $3.11 | $3.11 | 135,300 | — | — |
| 2022-08-30 | $3.20 | $3.20 | 214,500 | — | — |
| 2022-08-29 | $3.41 | $3.41 | 140,400 | — | — |
| 2022-08-26 | $3.39 | $3.39 | 147,400 | — | — |
| 2022-08-25 | $3.50 | $3.50 | 362,800 | — | — |
| 2022-08-24 | $3.93 | $3.93 | 145,100 | — | — |
| 2022-08-23 | $3.93 | $3.93 | 204,700 | — | — |
| 2022-08-22 | $3.66 | $3.66 | 116,600 | — | — |
| 2022-08-19 | $3.69 | $3.69 | 123,200 | — | — |
| 2022-08-18 | $3.60 | $3.60 | 169,700 | — | — |
| 2022-08-17 | $3.69 | $3.69 | 327,200 | — | — |
| 2022-08-16 | $3.64 | $3.64 | 142,100 | — | — |
| 2022-08-15 | $3.62 | $3.62 | 352,900 | — | — |
| 2022-08-12 | $3.43 | $3.43 | 528,800 | — | — |
| 2022-08-11 | $3.35 | $3.35 | 781,600 | — | — |
| 2022-08-10 | $3.02 | $3.02 | 1,328,600 | — | — |
| 2022-08-09 | $3.60 | $3.60 | 3,164,200 | — | — |
| 2022-08-08 | $6.14 | $6.14 | 177,400 | — | — |
| 2022-08-05 | $6.50 | $6.50 | 300,900 | — | — |
| 2022-08-04 | $6.42 | $6.42 | 660,200 | — | — |
| 2022-08-03 | $6.43 | $6.43 | 1,012,600 | — | — |
| 2022-08-02 | $5.56 | $5.56 | 370,200 | — | — |
| 2022-08-01 | $5.96 | $5.96 | 679,200 | — | — |
| 2022-07-29 | $5.99 | $5.99 | 1,992,500 | — | — |
| 2022-07-28 | $7.03 | $7.03 | 19,575,900 | — | — |
| 2022-07-27 | $4.17 | $4.17 | 94,200 | — | — |
| 2022-07-26 | $3.87 | $3.87 | 77,600 | — | — |
| 2022-07-25 | $3.74 | $3.74 | 112,700 | — | — |
| 2022-07-22 | $4.06 | $4.06 | 122,500 | — | — |
| 2022-07-21 | $4.17 | $4.17 | 161,500 | — | — |
| 2022-07-20 | $4.43 | $4.43 | 366,000 | — | — |
| 2022-07-19 | $4.52 | $4.52 | 746,800 | — | — |
| 2022-07-18 | $4.91 | $4.91 | 7,541,100 | — | — |
| 2022-07-15 | $3.43 | $3.43 | 476,300 | — | — |
| 2022-07-14 | $2.97 | $2.97 | 176,400 | — | — |
| 2022-07-13 | $2.80 | $2.80 | 212,000 | — | — |
| 2022-07-12 | $2.69 | $2.69 | 582,700 | — | — |
| 2022-07-11 | $2.85 | $2.85 | 1,801,200 | — | — |
| 2022-07-08 | $2.15 | $2.15 | 18,800 | — | — |
| 2022-07-07 | $2.20 | $2.20 | 34,600 | — | — |
| 2022-07-06 | $2.16 | $2.16 | 18,700 | — | — |
| 2022-07-05 | $2.12 | $2.12 | 33,600 | — | — |
| 2022-07-01 | $2.16 | $2.16 | 65,500 | — | — |
| 2022-06-30 | $2.00 | $2.00 | 51,200 | — | — |
| 2022-06-29 | $2.25 | $2.25 | 48,500 | — | — |
| 2022-06-28 | $2.11 | $2.11 | 78,000 | — | — |
| 2022-06-27 | $2.07 | $2.07 | 53,700 | — | — |
| 2022-06-24 | $2.07 | $2.07 | 88,800 | — | — |
| 2022-06-23 | $2.17 | $2.17 | 102,600 | — | — |
| 2022-06-22 | $2.11 | $2.11 | 54,300 | — | — |
| 2022-06-21 | $2.04 | $2.04 | 93,500 | — | — |
| 2022-06-17 | $1.99 | $1.99 | 78,800 | — | — |
| 2022-06-16 | $2.00 | $2.00 | 85,800 | — | — |
| 2022-06-15 | $2.13 | $2.13 | 117,500 | — | — |
| 2022-06-14 | $1.99 | $1.99 | 112,400 | — | — |
| 2022-06-13 | $2.06 | $2.06 | 160,400 | — | — |
| 2022-06-10 | $2.00 | $2.00 | 75,600 | — | — |
| 2022-06-09 | $2.20 | $2.20 | 168,000 | — | — |
| 2022-06-08 | $2.39 | $2.39 | 625,300 | — | — |
| 2022-06-07 | $2.09 | $2.09 | 385,600 | — | — |
| 2022-06-06 | $2.37 | $2.37 | 394,800 | — | — |
| 2022-06-03 | $3.59 | $3.59 | 87,800 | — | — |
| 2022-06-02 | $3.63 | $3.63 | 60,400 | — | — |
| 2022-06-01 | $3.80 | $3.80 | 75,500 | — | — |
| 2022-05-31 | $3.76 | $3.76 | 109,400 | — | — |
| 2022-05-27 | $3.42 | $3.42 | 36,900 | — | — |
| 2022-05-26 | $3.45 | $3.45 | 85,300 | — | — |
| 2022-05-25 | $3.45 | $3.45 | 76,500 | — | — |
| 2022-05-24 | $3.51 | $3.51 | 112,300 | — | — |
| 2022-05-23 | $3.89 | $3.89 | 113,500 | — | — |
| 2022-05-20 | $3.89 | $3.89 | 143,300 | — | — |
| 2022-05-19 | $3.81 | $3.81 | 101,500 | — | — |
| 2022-05-18 | $4.15 | $4.15 | 89,400 | — | — |
| 2022-05-17 | $4.30 | $4.30 | 126,500 | — | — |
| 2022-05-16 | $4.21 | $4.21 | 169,800 | — | — |
| 2022-05-13 | $5.41 | $5.41 | 181,400 | — | — |
| 2022-05-12 | $4.85 | $4.85 | 330,300 | — | — |
| 2022-05-11 | $3.73 | $3.73 | 421,200 | — | — |
| 2022-05-10 | $5.92 | $5.92 | 206,900 | — | — |
| 2022-05-09 | $8.48 | $8.48 | 65,700 | — | — |
| 2022-05-06 | $10.11 | $10.11 | 77,900 | — | — |
| 2022-05-05 | $10.58 | $10.58 | 61,700 | — | — |
| 2022-05-04 | $10.91 | $10.91 | 59,900 | — | — |
| 2022-05-03 | $11.88 | $11.88 | 96,200 | — | — |
| 2022-05-02 | $12.06 | $12.06 | 106,300 | — | — |
| 2022-04-29 | $12.00 | $12.00 | 99,700 | — | — |
| 2022-04-28 | $12.11 | $12.11 | 108,200 | — | — |
| 2022-04-27 | $11.72 | $11.72 | 90,600 | — | — |
| 2022-04-26 | $12.23 | $12.23 | 96,300 | — | — |
| 2022-04-25 | $12.11 | $12.11 | 108,500 | — | — |
| 2022-04-22 | $13.35 | $13.35 | 91,900 | — | — |
| 2022-04-21 | $13.26 | $13.26 | 127,400 | — | — |
| 2022-04-20 | $13.35 | $13.35 | 154,800 | — | — |
| 2022-04-19 | $12.87 | $12.87 | 180,600 | — | — |
| 2022-04-18 | $11.95 | $11.95 | 31,700 | — | — |
| 2022-04-14 | $11.73 | $11.73 | 52,700 | — | — |
| 2022-04-13 | $11.79 | $11.79 | 53,300 | — | — |
| 2022-04-12 | $11.50 | $11.50 | 99,500 | — | — |
| 2022-04-11 | $11.00 | $11.00 | 39,100 | — | — |
| 2022-04-08 | $11.02 | $11.02 | 65,000 | — | — |
| 2022-04-07 | $11.10 | $11.10 | 77,000 | — | — |
| 2022-04-06 | $12.75 | $12.75 | 49,800 | — | — |
| 2022-04-05 | $13.17 | $13.17 | 49,200 | — | — |
| 2022-04-04 | $13.12 | $13.12 | 61,700 | — | — |
| 2022-04-01 | $12.65 | $12.65 | 36,800 | — | — |
| 2022-03-31 | $12.85 | $12.85 | 72,600 | — | — |
| 2022-03-30 | $13.11 | $13.11 | 79,500 | — | — |
| 2022-03-29 | $13.10 | $13.10 | 59,600 | — | — |
| 2022-03-28 | $12.61 | $12.61 | 29,000 | — | — |
| 2022-03-25 | $12.62 | $12.62 | 36,700 | — | — |
| 2022-03-24 | $12.75 | $12.75 | 34,100 | — | — |
| 2022-03-23 | $12.92 | $12.92 | 29,500 | — | — |
| 2022-03-22 | $12.51 | $12.51 | 51,600 | — | — |
| 2022-03-21 | $12.47 | $12.47 | 55,600 | — | — |
| 2022-03-18 | $13.51 | $13.51 | 114,400 | — | — |
| 2022-03-17 | $13.51 | $13.51 | 40,600 | — | — |
| 2022-03-16 | $13.61 | $13.61 | 156,900 | — | — |
| 2022-03-15 | $13.58 | $13.58 | 136,100 | — | — |
| 2022-03-14 | $12.49 | $12.49 | 53,500 | — | — |
| 2022-03-11 | $12.34 | $12.34 | 45,900 | — | — |
| 2022-03-10 | $12.61 | $12.61 | 108,800 | — | — |
| 2022-03-09 | $11.61 | $11.61 | 136,100 | — | — |
| 2022-03-08 | $10.93 | $10.93 | 332,900 | — | — |
| 2022-03-07 | $11.00 | $11.00 | 485,800 | — | — |
| 2022-03-04 | $15.78 | $15.78 | 224,300 | — | — |
| 2022-03-03 | $14.95 | $14.95 | 558,300 | — | — |
| 2022-03-02 | $13.74 | $13.74 | 140,000 | — | — |
| 2022-03-01 | $13.12 | $13.12 | 286,800 | — | — |
| 2022-02-28 | $10.50 | $10.50 | 343,900 | — | — |
| 2022-02-25 | $13.19 | $13.19 | 64,600 | — | — |
| 2022-02-24 | $13.20 | $13.20 | 174,400 | — | — |
| 2022-02-23 | $13.90 | $13.90 | 153,900 | — | — |
| 2022-02-22 | $13.51 | $13.51 | 150,200 | — | — |
| 2022-02-18 | $12.39 | $12.39 | 246,700 | — | — |
| 2022-02-17 | $13.89 | $13.89 | 311,000 | — | — |
| 2022-02-16 | $13.27 | $13.27 | 261,300 | — | — |
| 2022-02-15 | $12.50 | $12.50 | 327,100 | — | — |
| 2022-02-14 | $11.80 | $11.80 | 244,100 | — | — |
| 2022-02-11 | $10.50 | $10.50 | 290,400 | — | — |
| 2022-02-10 | $11.85 | $11.85 | 1,100,400 | — | — |