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
- 2015-03-05 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 | $4.25 | $4.25 | 5,623,300 | — | — |
| 2022-12-29 | $5.31 | $5.31 | 8,456,400 | — | — |
| 2022-12-28 | $4.83 | $4.83 | 10,263,000 | — | — |
| 2022-12-27 | $4.00 | $4.00 | 7,774,200 | — | — |
| 2022-12-23 | $3.67 | $3.67 | 4,238,800 | — | — |
| 2022-12-22 | $3.84 | $3.84 | 2,993,500 | — | — |
| 2022-12-21 | $3.93 | $3.93 | 7,320,300 | — | — |
| 2022-12-20 | $3.70 | $3.70 | 7,652,200 | — | — |
| 2022-12-19 | $4.33 | $4.33 | 28,810,900 | — | — |
| 2022-12-16 | $3.61 | $3.61 | 7,811,700 | — | — |
| 2022-12-15 | $3.58 | $3.58 | 7,651,000 | — | — |
| 2022-12-14 | $3.27 | $3.27 | 9,991,100 | — | — |
| 2022-12-13 | $3.91 | $3.91 | 32,443,600 | — | — |
| 2022-12-12 | $2.82 | $2.82 | 10,343,000 | — | — |
| 2022-12-09 | $3.92 | $3.92 | 27,242,200 | — | — |
| 2022-12-08 | $3.61 | $3.61 | 89,815,400 | — | — |
| 2022-12-07 | $3.08 | $3.08 | 100,518,800 | — | — |
| 2022-12-06 | $2.31 | $2.31 | 156,896,100 | — | — |
| 2022-12-05 | $0.79 | $0.79 | 227,900 | — | — |
| 2022-12-02 | $0.78 | $0.78 | 297,000 | — | — |
| 2022-12-01 | $0.68 | $0.68 | 838,500 | — | — |
| 2022-11-30 | $0.80 | $0.80 | 456,000 | — | — |
| 2022-11-29 | $0.89 | $0.89 | 142,500 | — | — |
| 2022-11-28 | $0.94 | $0.94 | 113,000 | — | — |
| 2022-11-25 | $0.92 | $0.92 | 53,200 | — | — |
| 2022-11-23 | $0.91 | $0.91 | 151,500 | — | — |
| 2022-11-22 | $0.90 | $0.90 | 160,700 | — | — |
| 2022-11-21 | $0.89 | $0.89 | 294,900 | — | — |
| 2022-11-18 | $0.98 | $0.98 | 182,200 | — | — |
| 2022-11-17 | $0.99 | $0.99 | 225,600 | — | — |
| 2022-11-16 | $1.04 | $1.04 | 71,300 | — | — |
| 2022-11-15 | $1.09 | $1.09 | 125,500 | — | — |
| 2022-11-14 | $1.05 | $1.05 | 89,400 | — | — |
| 2022-11-11 | $1.03 | $1.03 | 91,300 | — | — |
| 2022-11-10 | $1.00 | $1.00 | 186,100 | — | — |
| 2022-11-09 | $0.98 | $0.98 | 304,000 | — | — |
| 2022-11-08 | $1.02 | $1.02 | 137,300 | — | — |
| 2022-11-07 | $1.05 | $1.05 | 60,700 | — | — |
| 2022-11-04 | $1.03 | $1.03 | 169,600 | — | — |
| 2022-11-03 | $1.04 | $1.04 | 155,900 | — | — |
| 2022-11-02 | $1.08 | $1.08 | 129,000 | — | — |
| 2022-11-01 | $1.08 | $1.08 | 111,000 | — | — |
| 2022-10-31 | $1.09 | $1.09 | 106,400 | — | — |
| 2022-10-28 | $1.10 | $1.10 | 108,500 | — | — |
| 2022-10-27 | $1.12 | $1.12 | 112,700 | — | — |
| 2022-10-26 | $1.07 | $1.07 | 133,900 | — | — |
| 2022-10-25 | $1.13 | $1.13 | 252,800 | — | — |
| 2022-10-24 | $1.02 | $1.02 | 398,500 | — | — |
| 2022-10-21 | $1.12 | $1.12 | 242,000 | — | — |
| 2022-10-20 | $1.20 | $1.20 | 154,100 | — | — |
| 2022-10-19 | $1.21 | $1.21 | 289,100 | — | — |
| 2022-10-18 | $1.24 | $1.24 | 114,600 | — | — |
| 2022-10-17 | $1.24 | $1.24 | 236,300 | — | — |
| 2022-10-14 | $1.16 | $1.16 | 251,700 | — | — |
| 2022-10-13 | $1.10 | $1.10 | 301,100 | — | — |
| 2022-10-12 | $1.10 | $1.10 | 403,600 | — | — |
| 2022-10-11 | $1.09 | $1.09 | 463,500 | — | — |
| 2022-10-10 | $1.13 | $1.13 | 514,800 | — | — |
| 2022-10-07 | $1.02 | $1.02 | 379,800 | — | — |
| 2022-10-06 | $1.09 | $1.09 | 276,700 | — | — |
| 2022-10-05 | $1.06 | $1.06 | 941,800 | — | — |
| 2022-10-04 | $1.18 | $1.18 | 769,700 | — | — |
| 2022-10-03 | $1.21 | $1.21 | 220,900 | — | — |
| 2022-09-30 | $1.19 | $1.19 | 392,500 | — | — |
| 2022-09-29 | $1.15 | $1.15 | 134,400 | — | — |
| 2022-09-28 | $1.21 | $1.21 | 296,600 | — | — |
| 2022-09-27 | $1.21 | $1.21 | 133,200 | — | — |
| 2022-09-26 | $1.21 | $1.21 | 287,600 | — | — |
| 2022-09-23 | $1.22 | $1.22 | 397,100 | — | — |
| 2022-09-22 | $1.20 | $1.20 | 410,200 | — | — |
| 2022-09-21 | $1.24 | $1.24 | 1,428,600 | — | — |
| 2022-09-20 | $1.35 | $1.35 | 675,700 | — | — |
| 2022-09-19 | $1.22 | $1.22 | 559,000 | — | — |
| 2022-09-16 | $1.29 | $1.29 | 1,166,400 | — | — |
| 2022-09-15 | $1.39 | $1.39 | 777,500 | — | — |
| 2022-09-14 | $1.32 | $1.32 | 576,900 | — | — |
| 2022-09-13 | $1.38 | $1.38 | 828,900 | — | — |
| 2022-09-12 | $1.33 | $1.33 | 668,400 | — | — |
| 2022-09-09 | $1.29 | $1.29 | 799,800 | — | — |
| 2022-09-08 | $1.24 | $1.24 | 649,900 | — | — |
| 2022-09-07 | $1.14 | $1.14 | 452,000 | — | — |
| 2022-09-06 | $1.11 | $1.11 | 1,091,000 | — | — |
| 2022-09-02 | $1.28 | $1.28 | 811,600 | — | — |
| 2022-09-01 | $1.30 | $1.30 | 1,371,900 | — | — |
| 2022-08-31 | $1.20 | $1.20 | 1,112,000 | — | — |
| 2022-08-30 | $1.17 | $1.17 | 1,560,600 | — | — |
| 2022-08-29 | $1.09 | $1.09 | 2,402,200 | — | — |
| 2022-08-26 | $1.22 | $1.22 | 2,681,100 | — | — |
| 2022-08-25 | $1.18 | $1.18 | 2,986,300 | — | — |
| 2022-08-24 | $1.30 | $1.30 | 4,507,000 | — | — |
| 2022-08-23 | $1.53 | $1.53 | 10,030,900 | — | — |
| 2022-08-22 | $1.63 | $1.63 | 68,021,800 | — | — |
| 2022-08-19 | $1.10 | $1.10 | 16,131,700 | — | — |
| 2022-08-18 | $1.00 | $1.00 | 2,993,800 | — | — |
| 2022-08-17 | $0.98 | $0.98 | 54,300 | — | — |
| 2022-08-16 | $1.01 | $1.01 | 35,400 | — | — |
| 2022-08-15 | $1.06 | $1.06 | 36,400 | — | — |
| 2022-08-12 | $1.06 | $1.06 | 98,400 | — | — |
| 2022-08-11 | $1.09 | $1.09 | 71,700 | — | — |
| 2022-08-10 | $1.04 | $1.04 | 81,200 | — | — |
| 2022-08-09 | $0.97 | $0.97 | 228,400 | — | — |
| 2022-08-08 | $1.00 | $1.00 | 80,300 | — | — |
| 2022-08-05 | $0.89 | $0.89 | 207,900 | — | — |
| 2022-08-04 | $0.94 | $0.94 | 202,400 | — | — |
| 2022-08-03 | $0.95 | $0.95 | 140,900 | — | — |
| 2022-08-02 | $0.97 | $0.97 | 164,400 | — | — |
| 2022-08-01 | $1.00 | $1.00 | 57,800 | — | — |
| 2022-07-29 | $1.01 | $1.01 | 62,300 | — | — |
| 2022-07-28 | $1.02 | $1.02 | 45,500 | — | — |
| 2022-07-27 | $1.06 | $1.06 | 58,900 | — | — |
| 2022-07-26 | $1.05 | $1.05 | 74,600 | — | — |
| 2022-07-25 | $1.07 | $1.07 | 34,500 | — | — |
| 2022-07-22 | $1.07 | $1.07 | 41,100 | — | — |
| 2022-07-21 | $1.13 | $1.13 | 16,400 | — | — |
| 2022-07-20 | $1.17 | $1.17 | 44,600 | — | — |
| 2022-07-19 | $1.12 | $1.12 | 14,000 | — | — |
| 2022-07-18 | $1.11 | $1.11 | 43,900 | — | — |
| 2022-07-15 | $1.10 | $1.10 | 117,100 | — | — |
| 2022-07-14 | $0.98 | $0.98 | 33,200 | — | — |
| 2022-07-13 | $0.95 | $0.95 | 37,800 | — | — |
| 2022-07-12 | $0.92 | $0.92 | 139,300 | — | — |
| 2022-07-11 | $1.00 | $1.00 | 36,000 | — | — |
| 2022-07-08 | $1.02 | $1.02 | 29,200 | — | — |
| 2022-07-07 | $1.02 | $1.02 | 97,200 | — | — |
| 2022-07-06 | $1.00 | $1.00 | 21,600 | — | — |
| 2022-07-05 | $0.99 | $0.99 | 80,900 | — | — |
| 2022-07-01 | $0.95 | $0.95 | 91,500 | — | — |
| 2022-06-30 | $1.00 | $1.00 | 96,400 | — | — |
| 2022-06-29 | $0.97 | $0.97 | 290,600 | — | — |
| 2022-06-28 | $1.06 | $1.06 | 78,200 | — | — |
| 2022-06-27 | $1.02 | $1.02 | 209,500 | — | — |
| 2022-06-24 | $1.14 | $1.14 | 2,628,500 | — | — |
| 2022-06-23 | $1.13 | $1.13 | 1,077,300 | — | — |
| 2022-06-22 | $1.08 | $1.08 | 268,900 | — | — |
| 2022-06-21 | $1.00 | $1.00 | 363,300 | — | — |
| 2022-06-17 | $0.98 | $0.98 | 138,700 | — | — |
| 2022-06-16 | $0.99 | $0.98 | 105,900 | — | — |
| 2022-06-15 | $0.99 | $0.99 | 38,300 | — | — |
| 2022-06-14 | $0.94 | $0.94 | 126,000 | — | — |
| 2022-06-13 | $0.94 | $0.93 | 100,600 | — | — |
| 2022-06-10 | $0.96 | $0.96 | 131,100 | — | — |
| 2022-06-09 | $1.06 | $1.06 | 159,700 | — | — |
| 2022-06-08 | $1.01 | $1.01 | 123,300 | — | — |
| 2022-06-07 | $1.02 | $1.02 | 139,500 | — | — |
| 2022-06-06 | $0.99 | $0.99 | 318,200 | — | — |
| 2022-06-03 | $1.13 | $1.13 | 74,400 | — | — |
| 2022-06-02 | $1.18 | $1.18 | 164,000 | — | — |
| 2022-06-01 | $1.33 | $1.33 | 165,600 | — | — |
| 2022-05-31 | $1.33 | $1.33 | 170,100 | — | — |
| 2022-05-27 | $1.11 | $1.11 | 137,900 | — | — |
| 2022-05-26 | $0.95 | $0.95 | 96,700 | — | — |
| 2022-05-25 | $0.92 | $0.92 | 122,300 | — | — |
| 2022-05-24 | $0.97 | $0.97 | 87,600 | — | — |
| 2022-05-23 | $0.97 | $0.97 | 88,600 | — | — |
| 2022-05-20 | $1.03 | $1.03 | 62,500 | — | — |
| 2022-05-19 | $1.02 | $1.02 | 76,300 | — | — |
| 2022-05-18 | $1.01 | $1.01 | 62,500 | — | — |
| 2022-05-17 | $1.06 | $1.06 | 83,100 | — | — |
| 2022-05-16 | $1.05 | $1.05 | 86,300 | — | — |
| 2022-05-13 | $1.13 | $1.13 | 106,100 | — | — |
| 2022-05-12 | $1.18 | $1.18 | 263,100 | — | — |
| 2022-05-11 | $1.02 | $1.02 | 188,600 | — | — |
| 2022-05-10 | $1.12 | $1.12 | 135,700 | — | — |
| 2022-05-09 | $1.08 | $1.08 | 127,000 | — | — |
| 2022-05-06 | $1.12 | $1.12 | 193,100 | — | — |
| 2022-05-05 | $1.22 | $1.22 | 106,100 | — | — |
| 2022-05-04 | $1.30 | $1.30 | 275,000 | — | — |
| 2022-05-03 | $1.46 | $1.46 | 54,600 | — | — |
| 2022-05-02 | $1.44 | $1.44 | 175,200 | — | — |
| 2022-04-29 | $1.59 | $1.59 | 66,100 | — | — |
| 2022-04-28 | $1.66 | $1.66 | 87,400 | — | — |
| 2022-04-27 | $1.77 | $1.76 | 91,200 | — | — |
| 2022-04-26 | $1.77 | $1.77 | 144,700 | — | — |
| 2022-04-25 | $1.93 | $1.93 | 119,800 | — | — |
| 2022-04-22 | $1.99 | $1.99 | 139,500 | — | — |
| 2022-04-21 | $2.05 | $2.05 | 114,900 | — | — |
| 2022-04-20 | $2.07 | $2.07 | 28,900 | — | — |
| 2022-04-19 | $2.06 | $2.06 | 131,400 | — | — |
| 2022-04-18 | $2.08 | $2.08 | 144,800 | — | — |
| 2022-04-14 | $2.17 | $2.17 | 51,900 | — | — |
| 2022-04-13 | $2.22 | $2.22 | 144,900 | — | — |
| 2022-04-12 | $2.20 | $2.20 | 65,200 | — | — |
| 2022-04-11 | $2.17 | $2.17 | 67,700 | — | — |
| 2022-04-08 | $2.21 | $2.21 | 67,200 | — | — |
| 2022-04-07 | $2.21 | $2.21 | 118,300 | — | — |
| 2022-04-06 | $2.29 | $2.29 | 83,500 | — | — |
| 2022-04-05 | $2.33 | $2.33 | 49,200 | — | — |
| 2022-04-04 | $2.38 | $2.38 | 38,000 | — | — |
| 2022-04-01 | $2.37 | $2.37 | 79,800 | — | — |
| 2022-03-31 | $2.45 | $2.45 | 83,000 | — | — |
| 2022-03-30 | $2.58 | $2.58 | 82,300 | — | — |
| 2022-03-29 | $2.72 | $2.72 | 57,900 | — | — |
| 2022-03-28 | $2.71 | $2.71 | 114,900 | — | — |
| 2022-03-25 | $2.84 | $2.84 | 179,100 | — | — |
| 2022-03-24 | $3.04 | $3.04 | 34,400 | — | — |
| 2022-03-23 | $3.04 | $3.04 | 99,800 | — | — |
| 2022-03-22 | $3.45 | $3.45 | 81,600 | — | — |
| 2022-03-21 | $3.25 | $3.25 | 68,700 | — | — |
| 2022-03-18 | $3.14 | $3.14 | 185,000 | — | — |
| 2022-03-17 | $3.13 | $3.13 | 60,200 | — | — |
| 2022-03-16 | $2.90 | $2.90 | 67,600 | — | — |
| 2022-03-15 | $2.77 | $2.77 | 45,300 | — | — |
| 2022-03-14 | $2.78 | $2.78 | 52,700 | — | — |
| 2022-03-11 | $2.79 | $2.79 | 60,700 | — | — |
| 2022-03-10 | $2.96 | $2.96 | 122,000 | — | — |
| 2022-03-09 | $3.10 | $3.10 | 72,400 | — | — |
| 2022-03-08 | $2.78 | $2.78 | 41,400 | — | — |
| 2022-03-07 | $2.84 | $2.84 | 71,700 | — | — |
| 2022-03-04 | $2.76 | $2.76 | 55,900 | — | — |
| 2022-03-03 | $2.87 | $2.87 | 65,100 | — | — |
| 2022-03-02 | $3.04 | $3.04 | 193,800 | — | — |
| 2022-03-01 | $3.20 | $3.20 | 242,300 | — | — |
| 2022-02-28 | $2.74 | $2.74 | 200,300 | — | — |
| 2022-02-25 | $2.48 | $2.48 | 136,800 | — | — |
| 2022-02-24 | $2.46 | $2.46 | 388,800 | — | — |
| 2022-02-23 | $2.07 | $2.07 | 79,600 | — | — |
| 2022-02-22 | $2.18 | $2.18 | 139,000 | — | — |
| 2022-02-18 | $2.03 | $2.03 | 89,900 | — | — |
| 2022-02-17 | $2.00 | $2.00 | 209,100 | — | — |
| 2022-02-16 | $2.13 | $2.13 | 175,500 | — | — |
| 2022-02-15 | $2.02 | $2.02 | 75,300 | — | — |
| 2022-02-14 | $2.03 | $2.03 | 127,300 | — | — |
| 2022-02-11 | $2.12 | $2.12 | 161,200 | — | — |
| 2022-02-10 | $2.20 | $2.20 | 138,300 | — | — |
| 2022-02-09 | $2.22 | $2.22 | 324,100 | — | — |
| 2022-02-08 | $2.15 | $2.15 | 48,200 | — | — |
| 2022-02-07 | $2.18 | $2.18 | 186,400 | — | — |
| 2022-02-04 | $2.06 | $2.06 | 116,600 | — | — |
| 2022-02-03 | $2.11 | $2.11 | 90,000 | — | — |
| 2022-02-02 | $2.32 | $2.32 | 127,900 | — | — |
| 2022-02-01 | $2.29 | $2.29 | 104,500 | — | — |
| 2022-01-31 | $2.20 | $2.20 | 134,900 | — | — |
| 2022-01-28 | $2.07 | $2.07 | 258,700 | — | — |
| 2022-01-27 | $2.00 | $2.00 | 164,100 | — | — |
| 2022-01-26 | $2.03 | $2.03 | 146,100 | — | — |
| 2022-01-25 | $2.08 | $2.08 | 436,600 | — | — |
| 2022-01-24 | $2.09 | $2.09 | 154,000 | — | — |
| 2022-01-21 | $2.06 | $2.06 | 159,700 | — | — |
| 2022-01-20 | $2.23 | $2.23 | 174,400 | — | — |
| 2022-01-19 | $2.24 | $2.24 | 78,500 | — | — |
| 2022-01-18 | $2.25 | $2.25 | 163,400 | — | — |
| 2022-01-14 | $2.39 | $2.39 | 97,500 | — | — |
| 2022-01-13 | $2.36 | $2.36 | 150,200 | — | — |
| 2022-01-12 | $2.42 | $2.42 | 160,200 | — | — |
| 2022-01-11 | $2.62 | $2.62 | 71,300 | — | — |
| 2022-01-10 | $2.66 | $2.66 | 157,600 | — | — |
| 2022-01-07 | $2.67 | $2.67 | 176,300 | — | — |
| 2022-01-06 | $2.63 | $2.63 | 88,700 | — | — |
| 2022-01-05 | $2.74 | $2.74 | 184,700 | — | — |
| 2022-01-04 | $2.80 | $2.80 | 83,300 | — | — |
| 2022-01-03 | $2.82 | $2.82 | 80,300 | — | — |