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
- 2018-03-06 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 | $2.95 | $2.95 | 849,600 | — | — |
| 2022-12-29 | $2.98 | $2.98 | 1,576,200 | — | — |
| 2022-12-28 | $3.02 | $3.02 | 2,166,000 | — | — |
| 2022-12-27 | $3.19 | $3.19 | 1,100,400 | — | — |
| 2022-12-23 | $3.32 | $3.32 | 523,900 | — | — |
| 2022-12-22 | $3.31 | $3.31 | 904,600 | — | — |
| 2022-12-21 | $3.32 | $3.32 | 1,021,500 | — | — |
| 2022-12-20 | $3.25 | $3.25 | 572,100 | — | — |
| 2022-12-19 | $3.27 | $3.27 | 624,200 | — | — |
| 2022-12-16 | $3.49 | $3.49 | 678,300 | — | — |
| 2022-12-15 | $3.59 | $3.59 | 480,200 | — | — |
| 2022-12-14 | $3.60 | $3.60 | 1,232,900 | — | — |
| 2022-12-13 | $3.72 | $3.72 | 453,100 | — | — |
| 2022-12-12 | $3.76 | $3.76 | 844,600 | — | — |
| 2022-12-09 | $3.59 | $3.59 | 760,500 | — | — |
| 2022-12-08 | $3.88 | $3.88 | 680,900 | — | — |
| 2022-12-07 | $3.90 | $3.90 | 599,400 | — | — |
| 2022-12-06 | $3.88 | $3.88 | 405,200 | — | — |
| 2022-12-05 | $3.87 | $3.87 | 535,200 | — | — |
| 2022-12-02 | $4.15 | $4.15 | 344,000 | — | — |
| 2022-12-01 | $4.17 | $4.17 | 696,800 | — | — |
| 2022-11-30 | $4.40 | $4.40 | 1,680,200 | — | — |
| 2022-11-29 | $3.96 | $3.96 | 414,000 | — | — |
| 2022-11-28 | $4.01 | $4.01 | 749,200 | — | — |
| 2022-11-25 | $4.19 | $4.19 | 204,800 | — | — |
| 2022-11-23 | $4.22 | $4.22 | 373,900 | — | — |
| 2022-11-22 | $4.16 | $4.16 | 186,500 | — | — |
| 2022-11-21 | $4.13 | $4.13 | 313,000 | — | — |
| 2022-11-18 | $4.12 | $4.12 | 333,600 | — | — |
| 2022-11-17 | $4.09 | $4.09 | 876,300 | — | — |
| 2022-11-16 | $4.25 | $4.25 | 397,400 | — | — |
| 2022-11-15 | $4.43 | $4.43 | 1,099,600 | — | — |
| 2022-11-14 | $4.67 | $4.67 | 1,282,900 | — | — |
| 2022-11-11 | $4.33 | $4.33 | 698,100 | — | — |
| 2022-11-10 | $4.27 | $4.27 | 816,900 | — | — |
| 2022-11-09 | $3.81 | $3.81 | 715,200 | — | — |
| 2022-11-08 | $4.23 | $4.23 | 712,500 | — | — |
| 2022-11-07 | $4.05 | $4.05 | 296,300 | — | — |
| 2022-11-04 | $4.13 | $4.13 | 565,300 | — | — |
| 2022-11-03 | $4.02 | $4.02 | 401,200 | — | — |
| 2022-11-02 | $3.96 | $3.96 | 513,100 | — | — |
| 2022-11-01 | $4.08 | $4.08 | 1,483,300 | — | — |
| 2022-10-31 | $4.15 | $4.15 | 1,268,000 | — | — |
| 2022-10-28 | $4.10 | $4.10 | 1,562,000 | — | — |
| 2022-10-27 | $3.85 | $3.85 | 1,262,100 | — | — |
| 2022-10-26 | $3.45 | $3.45 | 1,416,100 | — | — |
| 2022-10-25 | $3.52 | $3.52 | 1,787,200 | — | — |
| 2022-10-24 | $3.23 | $3.23 | 1,905,600 | — | — |
| 2022-10-21 | $3.50 | $3.50 | 1,438,900 | — | — |
| 2022-10-20 | $3.62 | $3.62 | 762,500 | — | — |
| 2022-10-19 | $3.83 | $3.83 | 742,400 | — | — |
| 2022-10-18 | $3.71 | $3.71 | 482,900 | — | — |
| 2022-10-17 | $3.64 | $3.64 | 641,800 | — | — |
| 2022-10-14 | $3.53 | $3.53 | 773,600 | — | — |
| 2022-10-13 | $3.72 | $3.72 | 674,900 | — | — |
| 2022-10-12 | $3.81 | $3.81 | 331,800 | — | — |
| 2022-10-11 | $3.81 | $3.81 | 647,200 | — | — |
| 2022-10-10 | $3.93 | $3.93 | 1,165,000 | — | — |
| 2022-10-07 | $4.16 | $4.16 | 679,100 | — | — |
| 2022-10-06 | $4.42 | $4.42 | 647,100 | — | — |
| 2022-10-05 | $4.73 | $4.73 | 595,300 | — | — |
| 2022-10-04 | $4.74 | $4.74 | 814,100 | — | — |
| 2022-10-03 | $4.37 | $4.37 | 611,900 | — | — |
| 2022-09-30 | $4.33 | $4.33 | 666,200 | — | — |
| 2022-09-29 | $4.37 | $4.37 | 1,166,700 | — | — |
| 2022-09-28 | $4.43 | $4.43 | 502,000 | — | — |
| 2022-09-27 | $4.47 | $4.47 | 812,800 | — | — |
| 2022-09-26 | $4.13 | $4.13 | 520,500 | — | — |
| 2022-09-23 | $4.30 | $4.30 | 1,091,800 | — | — |
| 2022-09-22 | $4.69 | $4.69 | 584,500 | — | — |
| 2022-09-21 | $4.75 | $4.75 | 1,538,900 | — | — |
| 2022-09-20 | $5.04 | $5.04 | 699,500 | — | — |
| 2022-09-19 | $5.20 | $5.20 | 581,200 | — | — |
| 2022-09-16 | $5.27 | $5.27 | 1,540,400 | — | — |
| 2022-09-15 | $5.11 | $5.11 | 790,800 | — | — |
| 2022-09-14 | $5.38 | $5.38 | 639,500 | — | — |
| 2022-09-13 | $5.55 | $5.55 | 1,041,700 | — | — |
| 2022-09-12 | $5.72 | $5.72 | 532,200 | — | — |
| 2022-09-09 | $5.83 | $5.83 | 745,800 | — | — |
| 2022-09-08 | $5.49 | $5.49 | 765,700 | — | — |
| 2022-09-07 | $5.40 | $5.40 | 782,300 | — | — |
| 2022-09-06 | $5.01 | $5.01 | 679,800 | — | — |
| 2022-09-02 | $5.17 | $5.17 | 563,500 | — | — |
| 2022-09-01 | $5.16 | $5.16 | 886,800 | — | — |
| 2022-08-31 | $5.51 | $5.51 | 411,400 | — | — |
| 2022-08-30 | $5.44 | $5.44 | 739,200 | — | — |
| 2022-08-29 | $5.65 | $5.65 | 690,800 | — | — |
| 2022-08-26 | $5.88 | $5.88 | 659,800 | — | — |
| 2022-08-25 | $6.16 | $6.16 | 780,600 | — | — |
| 2022-08-24 | $6.12 | $6.12 | 468,200 | — | — |
| 2022-08-23 | $6.01 | $6.01 | 620,600 | — | — |
| 2022-08-22 | $5.68 | $5.68 | 788,000 | — | — |
| 2022-08-19 | $5.97 | $5.97 | 941,000 | — | — |
| 2022-08-18 | $6.42 | $6.42 | 609,500 | — | — |
| 2022-08-17 | $6.15 | $6.15 | 900,700 | — | — |
| 2022-08-16 | $5.95 | $5.95 | 1,327,500 | — | — |
| 2022-08-15 | $6.30 | $6.30 | 984,200 | — | — |
| 2022-08-12 | $6.53 | $6.53 | 765,100 | — | — |
| 2022-08-11 | $6.60 | $6.60 | 2,206,100 | — | — |
| 2022-08-10 | $6.18 | $6.18 | 921,800 | — | — |
| 2022-08-09 | $5.82 | $5.82 | 558,700 | — | — |
| 2022-08-08 | $6.12 | $6.12 | 1,017,700 | — | — |
| 2022-08-05 | $5.79 | $5.79 | 549,700 | — | — |
| 2022-08-04 | $5.88 | $5.88 | 415,600 | — | — |
| 2022-08-03 | $5.85 | $5.85 | 583,000 | — | — |
| 2022-08-02 | $5.74 | $5.74 | 794,300 | — | — |
| 2022-08-01 | $5.49 | $5.49 | 425,500 | — | — |
| 2022-07-29 | $5.66 | $5.66 | 583,500 | — | — |
| 2022-07-28 | $5.54 | $5.54 | 916,300 | — | — |
| 2022-07-27 | $5.53 | $5.53 | 837,400 | — | — |
| 2022-07-26 | $5.35 | $5.35 | 711,300 | — | — |
| 2022-07-25 | $5.39 | $5.39 | 1,496,700 | — | — |
| 2022-07-22 | $5.00 | $5.00 | 3,601,600 | — | — |
| 2022-07-21 | $5.44 | $5.44 | 1,763,300 | — | — |
| 2022-07-20 | $4.61 | $4.61 | 789,900 | — | — |
| 2022-07-19 | $4.42 | $4.42 | 582,300 | — | — |
| 2022-07-18 | $4.22 | $4.22 | 741,700 | — | — |
| 2022-07-15 | $4.03 | $4.03 | 646,800 | — | — |
| 2022-07-14 | $4.06 | $4.06 | 601,900 | — | — |
| 2022-07-13 | $4.14 | $4.14 | 1,105,600 | — | — |
| 2022-07-12 | $4.12 | $4.12 | 410,200 | — | — |
| 2022-07-11 | $4.19 | $4.19 | 406,900 | — | — |
| 2022-07-08 | $4.39 | $4.39 | 394,900 | — | — |
| 2022-07-07 | $4.44 | $4.44 | 530,100 | — | — |
| 2022-07-06 | $4.26 | $4.26 | 831,900 | — | — |
| 2022-07-05 | $4.13 | $4.13 | 710,800 | — | — |
| 2022-07-01 | $4.24 | $4.24 | 786,400 | — | — |
| 2022-06-30 | $4.24 | $4.24 | 1,462,300 | — | — |
| 2022-06-29 | $4.23 | $4.23 | 1,766,800 | — | — |
| 2022-06-28 | $4.51 | $4.51 | 636,600 | — | — |
| 2022-06-27 | $4.70 | $4.70 | 681,900 | — | — |
| 2022-06-24 | $4.71 | $4.71 | 1,273,100 | — | — |
| 2022-06-23 | $4.59 | $4.59 | 968,900 | — | — |
| 2022-06-22 | $4.53 | $4.53 | 1,179,200 | — | — |
| 2022-06-21 | $4.48 | $4.48 | 964,400 | — | — |
| 2022-06-17 | $4.39 | $4.39 | 3,278,300 | — | — |
| 2022-06-16 | $4.01 | $4.01 | 2,045,300 | — | — |
| 2022-06-15 | $4.33 | $4.33 | 1,801,100 | — | — |
| 2022-06-14 | $4.37 | $4.37 | 2,107,100 | — | — |
| 2022-06-13 | $4.58 | $4.58 | 3,038,200 | — | — |
| 2022-06-10 | $5.28 | $5.28 | 799,700 | — | — |
| 2022-06-09 | $5.38 | $5.38 | 1,028,300 | — | — |
| 2022-06-08 | $5.63 | $5.63 | 727,800 | — | — |
| 2022-06-07 | $5.89 | $5.89 | 403,400 | — | — |
| 2022-06-06 | $5.86 | $5.86 | 465,900 | — | — |
| 2022-06-03 | $5.76 | $5.76 | 677,700 | — | — |
| 2022-06-02 | $5.88 | $5.88 | 773,700 | — | — |
| 2022-06-01 | $5.59 | $5.59 | 1,339,900 | — | — |
| 2022-05-31 | $5.82 | $5.82 | 1,483,400 | — | — |
| 2022-05-27 | $6.30 | $6.30 | 1,281,300 | — | — |
| 2022-05-26 | $5.88 | $5.88 | 1,350,200 | — | — |
| 2022-05-25 | $5.58 | $5.58 | 550,800 | — | — |
| 2022-05-24 | $5.41 | $5.41 | 596,400 | — | — |
| 2022-05-23 | $5.70 | $5.70 | 534,500 | — | — |
| 2022-05-20 | $5.59 | $5.59 | 804,700 | — | — |
| 2022-05-19 | $5.81 | $5.81 | 846,200 | — | — |
| 2022-05-18 | $5.74 | $5.74 | 830,500 | — | — |
| 2022-05-17 | $6.09 | $6.09 | 1,057,800 | — | — |
| 2022-05-16 | $5.53 | $5.53 | 1,330,600 | — | — |
| 2022-05-13 | $5.63 | $5.63 | 1,283,000 | — | — |
| 2022-05-12 | $4.93 | $4.93 | 2,060,400 | — | — |
| 2022-05-11 | $5.21 | $5.21 | 1,112,000 | — | — |
| 2022-05-10 | $5.50 | $5.50 | 1,290,700 | — | — |
| 2022-05-09 | $5.21 | $5.21 | 1,655,400 | — | — |
| 2022-05-06 | $5.95 | $5.95 | 804,800 | — | — |
| 2022-05-05 | $6.40 | $6.40 | 1,099,300 | — | — |
| 2022-05-04 | $6.71 | $6.71 | 1,326,900 | — | — |
| 2022-05-03 | $6.07 | $6.07 | 598,000 | — | — |
| 2022-05-02 | $5.90 | $5.90 | 1,555,500 | — | — |
| 2022-04-29 | $6.22 | $6.22 | 844,100 | — | — |
| 2022-04-28 | $6.25 | $6.25 | 888,100 | — | — |
| 2022-04-27 | $6.08 | $6.08 | 1,285,800 | — | — |
| 2022-04-26 | $6.06 | $6.06 | 889,000 | — | — |
| 2022-04-25 | $6.36 | $6.36 | 936,400 | — | — |
| 2022-04-22 | $6.38 | $6.38 | 2,025,900 | — | — |
| 2022-04-21 | $6.97 | $6.97 | 2,017,200 | — | — |
| 2022-04-20 | $7.00 | $7.00 | 1,402,800 | — | — |
| 2022-04-19 | $7.14 | $7.14 | 679,700 | — | — |
| 2022-04-18 | $6.88 | $6.88 | 881,600 | — | — |
| 2022-04-14 | $7.08 | $7.08 | 886,800 | — | — |
| 2022-04-13 | $7.30 | $7.30 | 1,946,900 | — | — |
| 2022-04-12 | $6.80 | $6.80 | 1,663,300 | — | — |
| 2022-04-11 | $7.11 | $7.11 | 1,455,900 | — | — |
| 2022-04-08 | $7.44 | $7.44 | 1,702,700 | — | — |
| 2022-04-07 | $7.83 | $7.83 | 1,600,700 | — | — |
| 2022-04-06 | $8.12 | $8.12 | 2,565,400 | — | — |
| 2022-04-05 | $8.45 | $8.45 | 2,226,600 | — | — |
| 2022-04-04 | $9.15 | $9.15 | 1,866,800 | — | — |
| 2022-04-01 | $8.36 | $8.36 | 3,309,800 | — | — |
| 2022-03-31 | $8.80 | $8.80 | 3,146,100 | — | — |
| 2022-03-30 | $8.02 | $8.02 | 3,825,600 | — | — |
| 2022-03-29 | $7.52 | $7.52 | 1,344,200 | — | — |
| 2022-03-28 | $7.54 | $7.54 | 1,675,700 | — | — |
| 2022-03-25 | $7.41 | $7.41 | 1,469,100 | — | — |
| 2022-03-24 | $7.16 | $7.16 | 1,415,100 | — | — |
| 2022-03-23 | $6.98 | $6.98 | 1,399,700 | — | — |
| 2022-03-22 | $7.21 | $7.21 | 1,584,300 | — | — |
| 2022-03-21 | $6.79 | $6.79 | 2,020,300 | — | — |
| 2022-03-18 | $6.29 | $6.29 | 3,146,900 | — | — |
| 2022-03-17 | $6.56 | $6.56 | 2,187,300 | — | — |
| 2022-03-16 | $6.15 | $6.15 | 1,922,800 | — | — |
| 2022-03-15 | $5.67 | $5.67 | 1,583,100 | — | — |
| 2022-03-14 | $5.47 | $5.47 | 1,885,300 | — | — |
| 2022-03-11 | $5.67 | $5.67 | 916,800 | — | — |
| 2022-03-10 | $5.80 | $5.80 | 744,500 | — | — |
| 2022-03-09 | $5.77 | $5.77 | 2,100,700 | — | — |
| 2022-03-08 | $5.37 | $5.37 | 1,606,000 | — | — |
| 2022-03-07 | $4.97 | $4.97 | 2,889,000 | — | — |
| 2022-03-04 | $5.53 | $5.53 | 1,954,100 | — | — |
| 2022-03-03 | $5.87 | $5.87 | 1,535,500 | — | — |
| 2022-03-02 | $6.24 | $6.24 | 727,700 | — | — |
| 2022-03-01 | $6.22 | $6.22 | 1,084,500 | — | — |
| 2022-02-28 | $6.48 | $6.48 | 1,388,500 | — | — |
| 2022-02-25 | $6.37 | $6.37 | 917,900 | — | — |
| 2022-02-24 | $6.44 | $6.44 | 1,699,000 | — | — |
| 2022-02-23 | $6.31 | $6.31 | 2,309,900 | — | — |
| 2022-02-22 | $6.01 | $6.01 | 1,240,600 | — | — |
| 2022-02-18 | $6.39 | $6.39 | 1,007,300 | — | — |
| 2022-02-17 | $6.07 | $6.07 | 1,971,800 | — | — |
| 2022-02-16 | $6.73 | $6.73 | 1,041,000 | — | — |
| 2022-02-15 | $6.71 | $6.71 | 1,757,100 | — | — |
| 2022-02-14 | $5.93 | $5.93 | 2,066,900 | — | — |
| 2022-02-11 | $6.43 | $6.43 | 1,340,000 | — | — |
| 2022-02-10 | $6.62 | $6.62 | 2,113,400 | — | — |
| 2022-02-09 | $6.83 | $6.83 | 2,693,500 | — | — |
| 2022-02-08 | $6.05 | $6.05 | 2,354,000 | — | — |
| 2022-02-07 | $5.93 | $5.93 | 3,479,600 | — | — |
| 2022-02-04 | $6.27 | $6.27 | 8,641,500 | — | — |
| 2022-02-03 | $5.29 | $5.29 | 16,442,300 | — | — |
| 2022-02-02 | $7.27 | $7.27 | 1,299,100 | — | — |
| 2022-02-01 | $7.57 | $7.57 | 1,875,900 | — | — |
| 2022-01-31 | $7.10 | $7.10 | 2,424,700 | — | — |
| 2022-01-28 | $7.02 | $7.02 | 2,185,300 | — | — |
| 2022-01-27 | $6.96 | $6.96 | 2,447,200 | — | — |
| 2022-01-26 | $7.00 | $7.00 | 5,204,800 | — | — |
| 2022-01-25 | $6.60 | $6.60 | 2,141,200 | — | — |
| 2022-01-24 | $6.10 | $6.10 | 3,004,600 | — | — |
| 2022-01-21 | $6.38 | $6.38 | 1,869,600 | — | — |
| 2022-01-20 | $6.49 | $6.49 | 1,992,100 | — | — |
| 2022-01-19 | $6.52 | $6.52 | 3,805,100 | — | — |
| 2022-01-18 | $6.31 | $6.31 | 2,653,200 | — | — |
| 2022-01-14 | $7.12 | $7.12 | 2,049,800 | — | — |
| 2022-01-13 | $7.20 | $7.20 | 2,896,700 | — | — |
| 2022-01-12 | $7.98 | $7.98 | 2,345,100 | — | — |
| 2022-01-11 | $8.29 | $8.29 | 1,605,400 | — | — |
| 2022-01-10 | $7.91 | $7.91 | 2,664,300 | — | — |
| 2022-01-07 | $8.65 | $8.65 | 715,400 | — | — |
| 2022-01-06 | $8.55 | $8.55 | 965,400 | — | — |
| 2022-01-05 | $8.57 | $8.57 | 1,332,100 | — | — |
| 2022-01-04 | $9.30 | $9.30 | 1,391,500 | — | — |
| 2022-01-03 | $9.26 | $9.26 | 1,534,700 | — | — |