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
- 2021-05-18 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 | $2.54 | $2.54 | 2,485,700 | — | — |
| 2022-12-29 | $2.34 | $2.34 | 6,514,900 | — | — |
| 2022-12-28 | $2.27 | $2.27 | 1,770,500 | — | — |
| 2022-12-27 | $2.25 | $2.25 | 2,522,700 | — | — |
| 2022-12-23 | $2.50 | $2.50 | 1,892,300 | — | — |
| 2022-12-22 | $2.49 | $2.49 | 3,666,000 | — | — |
| 2022-12-21 | $2.42 | $2.42 | 4,568,300 | — | — |
| 2022-12-20 | $2.24 | $2.24 | 1,609,600 | — | — |
| 2022-12-19 | $2.21 | $2.21 | 2,212,700 | — | — |
| 2022-12-16 | $2.37 | $2.37 | 2,904,700 | — | — |
| 2022-12-15 | $2.42 | $2.42 | 1,942,100 | — | — |
| 2022-12-14 | $2.42 | $2.42 | 2,294,500 | — | — |
| 2022-12-13 | $2.55 | $2.55 | 2,532,900 | — | — |
| 2022-12-12 | $2.64 | $2.64 | 2,848,900 | — | — |
| 2022-12-09 | $2.80 | $2.80 | 3,626,800 | — | — |
| 2022-12-08 | $2.62 | $2.62 | 1,925,900 | — | — |
| 2022-12-07 | $2.69 | $2.69 | 2,818,500 | — | — |
| 2022-12-06 | $2.80 | $2.80 | 3,851,500 | — | — |
| 2022-12-05 | $3.02 | $3.02 | 2,399,500 | — | — |
| 2022-12-02 | $3.25 | $3.25 | 3,272,300 | — | — |
| 2022-12-01 | $3.43 | $3.43 | 2,555,100 | — | — |
| 2022-11-30 | $3.67 | $3.67 | 12,605,300 | — | — |
| 2022-11-29 | $4.29 | $4.29 | 900,100 | — | — |
| 2022-11-28 | $4.39 | $4.39 | 1,060,900 | — | — |
| 2022-11-25 | $4.55 | $4.55 | 306,800 | — | — |
| 2022-11-23 | $4.56 | $4.56 | 663,800 | — | — |
| 2022-11-22 | $4.51 | $4.51 | 1,154,900 | — | — |
| 2022-11-21 | $4.66 | $4.66 | 891,800 | — | — |
| 2022-11-18 | $4.63 | $4.63 | 1,251,200 | — | — |
| 2022-11-17 | $4.71 | $4.71 | 1,596,900 | — | — |
| 2022-11-16 | $4.92 | $4.92 | 1,554,400 | — | — |
| 2022-11-15 | $5.39 | $5.39 | 1,209,200 | — | — |
| 2022-11-14 | $5.43 | $5.43 | 1,236,000 | — | — |
| 2022-11-11 | $5.63 | $5.63 | 994,200 | — | — |
| 2022-11-10 | $5.46 | $5.46 | 1,557,700 | — | — |
| 2022-11-09 | $5.11 | $5.11 | 1,182,300 | — | — |
| 2022-11-08 | $5.27 | $5.27 | 1,691,900 | — | — |
| 2022-11-07 | $5.60 | $5.60 | 1,065,000 | — | — |
| 2022-11-04 | $5.89 | $5.89 | 1,050,200 | — | — |
| 2022-11-03 | $5.83 | $5.83 | 1,051,200 | — | — |
| 2022-11-02 | $5.56 | $5.56 | 1,397,600 | — | — |
| 2022-11-01 | $5.68 | $5.68 | 1,235,000 | — | — |
| 2022-10-31 | $5.61 | $5.61 | 1,184,700 | — | — |
| 2022-10-28 | $5.55 | $5.55 | 1,122,800 | — | — |
| 2022-10-27 | $5.53 | $5.53 | 1,341,900 | — | — |
| 2022-10-26 | $5.63 | $5.63 | 1,239,400 | — | — |
| 2022-10-25 | $5.62 | $5.62 | 1,703,100 | — | — |
| 2022-10-24 | $5.11 | $5.11 | 967,400 | — | — |
| 2022-10-21 | $5.11 | $5.11 | 1,167,300 | — | — |
| 2022-10-20 | $4.99 | $4.99 | 1,586,000 | — | — |
| 2022-10-19 | $5.01 | $5.01 | 824,300 | — | — |
| 2022-10-18 | $4.93 | $4.93 | 905,100 | — | — |
| 2022-10-17 | $4.90 | $4.90 | 1,162,000 | — | — |
| 2022-10-14 | $4.68 | $4.68 | 990,500 | — | — |
| 2022-10-13 | $4.93 | $4.93 | 1,108,200 | — | — |
| 2022-10-12 | $4.82 | $4.82 | 1,174,300 | — | — |
| 2022-10-11 | $4.85 | $4.85 | 1,328,600 | — | — |
| 2022-10-10 | $5.01 | $5.01 | 1,291,800 | — | — |
| 2022-10-07 | $5.13 | $5.13 | 1,519,100 | — | — |
| 2022-10-06 | $5.46 | $5.46 | 1,205,700 | — | — |
| 2022-10-05 | $5.49 | $5.49 | 1,226,800 | — | — |
| 2022-10-04 | $5.55 | $5.55 | 1,379,000 | — | — |
| 2022-10-03 | $5.39 | $5.39 | 966,300 | — | — |
| 2022-09-30 | $5.26 | $5.26 | 1,223,300 | — | — |
| 2022-09-29 | $5.29 | $5.29 | 1,851,400 | — | — |
| 2022-09-28 | $5.66 | $5.66 | 1,222,600 | — | — |
| 2022-09-27 | $5.50 | $5.50 | 1,154,600 | — | — |
| 2022-09-26 | $5.43 | $5.43 | 1,333,200 | — | — |
| 2022-09-23 | $5.50 | $5.50 | 1,467,300 | — | — |
| 2022-09-22 | $5.54 | $5.54 | 1,788,600 | — | — |
| 2022-09-21 | $5.76 | $5.76 | 2,204,700 | — | — |
| 2022-09-20 | $6.04 | $6.04 | 1,607,400 | — | — |
| 2022-09-19 | $6.23 | $6.23 | 1,747,400 | — | — |
| 2022-09-16 | $6.12 | $6.12 | 9,906,800 | — | — |
| 2022-09-15 | $6.26 | $6.26 | 3,183,200 | — | — |
| 2022-09-14 | $6.54 | $6.54 | 1,831,000 | — | — |
| 2022-09-13 | $6.38 | $6.38 | 1,400,600 | — | — |
| 2022-09-12 | $6.54 | $6.54 | 1,608,000 | — | — |
| 2022-09-09 | $6.62 | $6.62 | 1,635,900 | — | — |
| 2022-09-08 | $6.26 | $6.26 | 2,108,500 | — | — |
| 2022-09-07 | $6.38 | $6.38 | 1,539,900 | — | — |
| 2022-09-06 | $6.33 | $6.33 | 2,297,600 | — | — |
| 2022-09-02 | $6.32 | $6.32 | 1,605,900 | — | — |
| 2022-09-01 | $6.47 | $6.47 | 1,250,800 | — | — |
| 2022-08-31 | $6.58 | $6.58 | 1,521,700 | — | — |
| 2022-08-30 | $6.61 | $6.61 | 1,425,900 | — | — |
| 2022-08-29 | $6.78 | $6.78 | 1,303,100 | — | — |
| 2022-08-26 | $6.80 | $6.80 | 1,309,100 | — | — |
| 2022-08-25 | $7.00 | $7.00 | 2,226,100 | — | — |
| 2022-08-24 | $7.06 | $7.06 | 2,746,500 | — | — |
| 2022-08-23 | $6.41 | $6.41 | 1,702,600 | — | — |
| 2022-08-22 | $6.78 | $6.78 | 1,819,200 | — | — |
| 2022-08-19 | $6.83 | $6.83 | 1,505,000 | — | — |
| 2022-08-18 | $7.32 | $7.32 | 1,456,700 | — | — |
| 2022-08-17 | $7.08 | $7.08 | 1,524,500 | — | — |
| 2022-08-16 | $7.19 | $7.19 | 2,224,800 | — | — |
| 2022-08-15 | $6.91 | $6.91 | 2,543,600 | — | — |
| 2022-08-12 | $7.33 | $7.33 | 2,271,800 | — | — |
| 2022-08-11 | $7.34 | $7.34 | 1,750,300 | — | — |
| 2022-08-10 | $7.51 | $7.51 | 2,821,900 | — | — |
| 2022-08-09 | $6.70 | $6.70 | 1,637,300 | — | — |
| 2022-08-08 | $6.75 | $6.75 | 1,571,300 | — | — |
| 2022-08-05 | $6.60 | $6.60 | 931,200 | — | — |
| 2022-08-04 | $6.72 | $6.72 | 931,200 | — | — |
| 2022-08-03 | $6.64 | $6.64 | 995,700 | — | — |
| 2022-08-02 | $6.48 | $6.48 | 1,348,400 | — | — |
| 2022-08-01 | $6.22 | $6.22 | 708,400 | — | — |
| 2022-07-29 | $6.34 | $6.34 | 963,400 | — | — |
| 2022-07-28 | $6.32 | $6.32 | 866,300 | — | — |
| 2022-07-27 | $6.08 | $6.08 | 653,800 | — | — |
| 2022-07-26 | $5.90 | $5.90 | 595,500 | — | — |
| 2022-07-25 | $5.95 | $5.95 | 643,300 | — | — |
| 2022-07-22 | $5.86 | $5.86 | 1,089,600 | — | — |
| 2022-07-21 | $6.30 | $6.30 | 876,600 | — | — |
| 2022-07-20 | $6.39 | $6.39 | 1,370,900 | — | — |
| 2022-07-19 | $6.25 | $6.25 | 919,900 | — | — |
| 2022-07-18 | $6.03 | $6.03 | 1,319,700 | — | — |
| 2022-07-15 | $6.06 | $6.06 | 801,200 | — | — |
| 2022-07-14 | $6.00 | $6.00 | 539,600 | — | — |
| 2022-07-13 | $6.01 | $6.01 | 825,500 | — | — |
| 2022-07-12 | $6.02 | $6.02 | 695,500 | — | — |
| 2022-07-11 | $5.90 | $5.90 | 875,700 | — | — |
| 2022-07-08 | $6.11 | $6.11 | 1,045,200 | — | — |
| 2022-07-07 | $5.99 | $5.99 | 1,066,100 | — | — |
| 2022-07-06 | $5.58 | $5.58 | 750,300 | — | — |
| 2022-07-05 | $5.64 | $5.64 | 1,202,500 | — | — |
| 2022-07-01 | $5.51 | $5.51 | 1,043,900 | — | — |
| 2022-06-30 | $5.38 | $5.38 | 1,474,200 | — | — |
| 2022-06-29 | $5.48 | $5.48 | 2,440,800 | — | — |
| 2022-06-28 | $5.75 | $5.75 | 1,949,000 | — | — |
| 2022-06-27 | $6.16 | $6.16 | 1,656,600 | — | — |
| 2022-06-24 | $6.27 | $6.27 | 9,444,500 | — | — |
| 2022-06-23 | $6.58 | $6.58 | 1,258,400 | — | — |
| 2022-06-22 | $6.41 | $6.41 | 1,028,100 | — | — |
| 2022-06-21 | $6.45 | $6.45 | 1,135,400 | — | — |
| 2022-06-17 | $6.25 | $6.25 | 1,895,500 | — | — |
| 2022-06-16 | $6.07 | $6.07 | 2,085,300 | — | — |
| 2022-06-15 | $6.39 | $6.39 | 1,773,000 | — | — |
| 2022-06-14 | $6.31 | $6.31 | 2,106,700 | — | — |
| 2022-06-13 | $6.39 | $6.39 | 2,457,600 | — | — |
| 2022-06-10 | $6.90 | $6.90 | 1,457,700 | — | — |
| 2022-06-09 | $7.05 | $7.05 | 2,742,500 | — | — |
| 2022-06-08 | $7.46 | $7.46 | 2,163,500 | — | — |
| 2022-06-07 | $7.51 | $7.51 | 3,077,100 | — | — |
| 2022-06-06 | $7.52 | $7.52 | 3,537,000 | — | — |
| 2022-06-03 | $7.66 | $7.66 | 5,095,200 | — | — |
| 2022-06-02 | $8.92 | $8.92 | 930,200 | — | — |
| 2022-06-01 | $8.48 | $8.48 | 1,573,300 | — | — |
| 2022-05-31 | $9.03 | $9.03 | 2,881,700 | — | — |
| 2022-05-27 | $8.99 | $8.99 | 1,506,600 | — | — |
| 2022-05-26 | $8.76 | $8.76 | 925,600 | — | — |
| 2022-05-25 | $8.60 | $8.60 | 676,000 | — | — |
| 2022-05-24 | $8.60 | $8.60 | 1,064,400 | — | — |
| 2022-05-23 | $8.75 | $8.75 | 825,900 | — | — |
| 2022-05-20 | $8.55 | $8.55 | 3,341,000 | — | — |
| 2022-05-19 | $8.96 | $8.96 | 1,484,000 | — | — |
| 2022-05-18 | $8.67 | $8.67 | 1,309,900 | — | — |
| 2022-05-17 | $8.42 | $8.42 | 1,278,500 | — | — |
| 2022-05-16 | $7.69 | $7.69 | 1,019,100 | — | — |
| 2022-05-13 | $7.80 | $7.80 | 1,896,300 | — | — |
| 2022-05-12 | $7.26 | $7.26 | 1,773,500 | — | — |
| 2022-05-11 | $6.59 | $6.59 | 1,741,000 | — | — |
| 2022-05-10 | $6.23 | $6.23 | 2,201,800 | — | — |
| 2022-05-09 | $6.74 | $6.74 | 1,370,500 | — | — |
| 2022-05-06 | $7.46 | $7.46 | 848,000 | — | — |
| 2022-05-05 | $7.84 | $7.84 | 752,300 | — | — |
| 2022-05-04 | $8.27 | $8.27 | 1,095,400 | — | — |
| 2022-05-03 | $8.26 | $8.26 | 837,500 | — | — |
| 2022-05-02 | $8.15 | $8.15 | 949,000 | — | — |
| 2022-04-29 | $8.12 | $8.12 | 789,900 | — | — |
| 2022-04-28 | $8.39 | $8.39 | 737,100 | — | — |
| 2022-04-27 | $8.17 | $8.17 | 783,400 | — | — |
| 2022-04-26 | $7.91 | $7.91 | 864,100 | — | — |
| 2022-04-25 | $8.32 | $8.32 | 862,900 | — | — |
| 2022-04-22 | $7.93 | $7.93 | 819,500 | — | — |
| 2022-04-21 | $8.06 | $8.06 | 1,036,800 | — | — |
| 2022-04-20 | $8.36 | $8.36 | 819,200 | — | — |
| 2022-04-19 | $8.25 | $8.25 | 958,400 | — | — |
| 2022-04-18 | $8.07 | $8.07 | 1,440,700 | — | — |
| 2022-04-14 | $8.89 | $8.89 | 700,200 | — | — |
| 2022-04-13 | $9.20 | $9.20 | 1,087,600 | — | — |
| 2022-04-12 | $8.75 | $8.75 | 986,300 | — | — |
| 2022-04-11 | $8.80 | $8.80 | 732,300 | — | — |
| 2022-04-08 | $8.96 | $8.96 | 853,200 | — | — |
| 2022-04-07 | $9.02 | $9.02 | 1,567,400 | — | — |
| 2022-04-06 | $9.44 | $9.44 | 1,770,600 | — | — |
| 2022-04-05 | $9.75 | $9.75 | 1,326,200 | — | — |
| 2022-04-04 | $9.86 | $9.86 | 3,094,700 | — | — |
| 2022-04-01 | $8.84 | $8.84 | 996,500 | — | — |
| 2022-03-31 | $8.67 | $8.67 | 1,325,100 | — | — |
| 2022-03-30 | $8.78 | $8.78 | 4,329,000 | — | — |
| 2022-03-29 | $9.11 | $9.11 | 1,649,700 | — | — |
| 2022-03-28 | $8.88 | $8.88 | 1,622,600 | — | — |
| 2022-03-25 | $9.17 | $9.17 | 1,372,400 | — | — |
| 2022-03-24 | $9.41 | $9.41 | 2,756,100 | — | — |
| 2022-03-23 | $9.08 | $9.08 | 3,191,800 | — | — |
| 2022-03-22 | $8.34 | $8.34 | 2,117,900 | — | — |
| 2022-03-21 | $8.80 | $8.80 | 1,755,800 | — | — |
| 2022-03-18 | $8.63 | $8.63 | 8,522,600 | — | — |
| 2022-03-17 | $8.55 | $8.55 | 1,618,600 | — | — |
| 2022-03-16 | $8.39 | $8.39 | 1,648,000 | — | — |
| 2022-03-15 | $7.99 | $7.99 | 1,110,500 | — | — |
| 2022-03-14 | $7.51 | $7.51 | 972,000 | — | — |
| 2022-03-11 | $7.71 | $7.71 | 1,060,500 | — | — |
| 2022-03-10 | $8.00 | $8.00 | 1,367,000 | — | — |
| 2022-03-09 | $8.00 | $8.00 | 1,649,500 | — | — |
| 2022-03-08 | $7.98 | $7.98 | 2,225,700 | — | — |
| 2022-03-07 | $7.13 | $7.13 | 1,935,700 | — | — |
| 2022-03-04 | $6.76 | $6.76 | 1,433,600 | — | — |
| 2022-03-03 | $7.16 | $7.16 | 1,112,400 | — | — |
| 2022-03-02 | $7.31 | $7.31 | 733,000 | — | — |
| 2022-03-01 | $7.41 | $7.41 | 820,000 | — | — |
| 2022-02-28 | $7.95 | $7.95 | 1,202,300 | — | — |
| 2022-02-25 | $7.64 | $7.64 | 1,322,200 | — | — |
| 2022-02-24 | $7.29 | $7.29 | 1,195,000 | — | — |
| 2022-02-23 | $6.91 | $6.91 | 868,100 | — | — |
| 2022-02-22 | $6.96 | $6.96 | 1,311,900 | — | — |
| 2022-02-18 | $7.42 | $7.42 | 898,200 | — | — |
| 2022-02-17 | $7.92 | $7.92 | 912,500 | — | — |
| 2022-02-16 | $8.48 | $8.48 | 793,300 | — | — |
| 2022-02-15 | $8.20 | $8.20 | 1,195,800 | — | — |
| 2022-02-14 | $7.57 | $7.57 | 856,200 | — | — |
| 2022-02-11 | $7.41 | $7.41 | 1,345,500 | — | — |
| 2022-02-10 | $7.87 | $7.87 | 1,899,100 | — | — |
| 2022-02-09 | $7.91 | $7.91 | 1,901,400 | — | — |
| 2022-02-08 | $7.02 | $7.02 | 1,707,200 | — | — |
| 2022-02-07 | $6.38 | $6.38 | 1,286,500 | — | — |
| 2022-02-04 | $6.53 | $6.53 | 981,400 | — | — |
| 2022-02-03 | $6.00 | $6.00 | 1,595,200 | — | — |
| 2022-02-02 | $6.30 | $6.30 | 1,872,600 | — | — |
| 2022-02-01 | $6.87 | $6.87 | 1,171,100 | — | — |
| 2022-01-31 | $6.67 | $6.67 | 1,260,800 | — | — |
| 2022-01-28 | $5.98 | $5.98 | 2,456,400 | — | — |
| 2022-01-27 | $6.22 | $6.22 | 1,835,300 | — | — |
| 2022-01-26 | $6.79 | $6.79 | 2,124,300 | — | — |
| 2022-01-25 | $7.26 | $7.26 | 1,427,200 | — | — |
| 2022-01-24 | $6.98 | $6.98 | 3,466,900 | — | — |
| 2022-01-21 | $7.62 | $7.62 | 2,366,500 | — | — |
| 2022-01-20 | $7.77 | $7.77 | 1,384,900 | — | — |
| 2022-01-19 | $7.74 | $7.74 | 2,664,900 | — | — |
| 2022-01-18 | $8.47 | $8.47 | 2,539,100 | — | — |
| 2022-01-14 | $8.30 | $8.30 | 2,692,400 | — | — |
| 2022-01-13 | $7.60 | $7.60 | 2,417,700 | — | — |
| 2022-01-12 | $7.97 | $7.97 | 2,600,400 | — | — |
| 2022-01-11 | $8.61 | $8.61 | 3,222,700 | — | — |
| 2022-01-10 | $7.42 | $7.42 | 3,083,500 | — | — |
| 2022-01-07 | $7.71 | $7.71 | 2,839,500 | — | — |
| 2022-01-06 | $8.31 | $8.31 | 2,991,200 | — | — |
| 2022-01-05 | $8.26 | $8.26 | 2,820,100 | — | — |
| 2022-01-04 | $9.16 | $9.16 | 1,606,300 | — | — |
| 2022-01-03 | $8.96 | $8.96 | 1,921,400 | — | — |