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
- 2021-08-25 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 | $2.43 | $2.43 | 987,400 | — | — |
| 2022-12-29 | $2.33 | $2.33 | 1,350,800 | — | — |
| 2022-12-28 | $2.27 | $2.27 | 1,297,200 | — | — |
| 2022-12-27 | $2.05 | $2.05 | 887,700 | — | — |
| 2022-12-23 | $2.14 | $2.14 | 911,600 | — | — |
| 2022-12-22 | $2.22 | $2.22 | 1,799,300 | — | — |
| 2022-12-21 | $2.13 | $2.13 | 1,924,000 | — | — |
| 2022-12-20 | $2.18 | $2.18 | 1,063,800 | — | — |
| 2022-12-19 | $2.20 | $2.20 | 996,900 | — | — |
| 2022-12-16 | $2.29 | $2.29 | 2,117,400 | — | — |
| 2022-12-15 | $2.35 | $2.35 | 1,964,900 | — | — |
| 2022-12-14 | $2.38 | $2.38 | 1,529,900 | — | — |
| 2022-12-13 | $2.51 | $2.51 | 885,900 | — | — |
| 2022-12-12 | $2.56 | $2.56 | 739,800 | — | — |
| 2022-12-09 | $2.50 | $2.50 | 521,500 | — | — |
| 2022-12-08 | $2.59 | $2.59 | 787,700 | — | — |
| 2022-12-07 | $2.44 | $2.44 | 1,132,400 | — | — |
| 2022-12-06 | $2.21 | $2.21 | 974,300 | — | — |
| 2022-12-05 | $2.33 | $2.33 | 547,100 | — | — |
| 2022-12-02 | $2.48 | $2.48 | 784,500 | — | — |
| 2022-12-01 | $2.48 | $2.48 | 1,422,000 | — | — |
| 2022-11-30 | $2.43 | $2.43 | 1,810,700 | — | — |
| 2022-11-29 | $2.41 | $2.41 | 999,500 | — | — |
| 2022-11-28 | $2.36 | $2.36 | 505,900 | — | — |
| 2022-11-25 | $2.49 | $2.49 | 299,300 | — | — |
| 2022-11-23 | $2.51 | $2.51 | 408,600 | — | — |
| 2022-11-22 | $2.49 | $2.49 | 783,600 | — | — |
| 2022-11-21 | $2.69 | $2.69 | 803,400 | — | — |
| 2022-11-18 | $2.70 | $2.70 | 452,100 | — | — |
| 2022-11-17 | $2.71 | $2.71 | 565,700 | — | — |
| 2022-11-16 | $2.82 | $2.82 | 748,700 | — | — |
| 2022-11-15 | $3.01 | $3.01 | 1,519,900 | — | — |
| 2022-11-14 | $2.88 | $2.88 | 1,694,500 | — | — |
| 2022-11-11 | $3.01 | $3.01 | 4,586,000 | — | — |
| 2022-11-10 | $2.63 | $2.63 | 1,300,300 | — | — |
| 2022-11-09 | $2.40 | $2.40 | 917,800 | — | — |
| 2022-11-08 | $2.48 | $2.48 | 569,100 | — | — |
| 2022-11-07 | $2.55 | $2.55 | 696,900 | — | — |
| 2022-11-04 | $2.53 | $2.53 | 734,300 | — | — |
| 2022-11-03 | $2.44 | $2.44 | 384,600 | — | — |
| 2022-11-02 | $2.53 | $2.53 | 514,100 | — | — |
| 2022-11-01 | $2.69 | $2.69 | 551,900 | — | — |
| 2022-10-31 | $2.75 | $2.75 | 2,423,200 | — | — |
| 2022-10-28 | $2.69 | $2.69 | 897,600 | — | — |
| 2022-10-27 | $2.68 | $2.68 | 562,000 | — | — |
| 2022-10-26 | $2.75 | $2.75 | 708,400 | — | — |
| 2022-10-25 | $2.73 | $2.73 | 702,500 | — | — |
| 2022-10-24 | $2.56 | $2.56 | 464,800 | — | — |
| 2022-10-21 | $2.55 | $2.55 | 474,500 | — | — |
| 2022-10-20 | $2.38 | $2.38 | 657,000 | — | — |
| 2022-10-19 | $2.28 | $2.28 | 602,300 | — | — |
| 2022-10-18 | $2.34 | $2.34 | 583,500 | — | — |
| 2022-10-17 | $2.29 | $2.29 | 1,194,600 | — | — |
| 2022-10-14 | $2.24 | $2.24 | 12,835,600 | — | — |
| 2022-10-13 | $2.48 | $2.48 | 1,059,200 | — | — |
| 2022-10-12 | $2.32 | $2.32 | 645,000 | — | — |
| 2022-10-11 | $2.36 | $2.36 | 1,028,800 | — | — |
| 2022-10-10 | $2.47 | $2.47 | 806,100 | — | — |
| 2022-10-07 | $2.40 | $2.40 | 1,332,000 | — | — |
| 2022-10-06 | $2.50 | $2.50 | 947,200 | — | — |
| 2022-10-05 | $2.44 | $2.44 | 650,900 | — | — |
| 2022-10-04 | $2.48 | $2.48 | 1,494,000 | — | — |
| 2022-10-03 | $2.29 | $2.29 | 812,500 | — | — |
| 2022-09-30 | $2.27 | $2.27 | 600,200 | — | — |
| 2022-09-29 | $2.35 | $2.35 | 798,500 | — | — |
| 2022-09-28 | $2.55 | $2.55 | 1,310,200 | — | — |
| 2022-09-27 | $2.34 | $2.34 | 912,200 | — | — |
| 2022-09-26 | $2.24 | $2.24 | 1,366,100 | — | — |
| 2022-09-23 | $2.33 | $2.33 | 1,171,300 | — | — |
| 2022-09-22 | $2.51 | $2.51 | 1,297,100 | — | — |
| 2022-09-21 | $2.71 | $2.71 | 6,503,800 | — | — |
| 2022-09-20 | $2.54 | $2.54 | 1,919,400 | — | — |
| 2022-09-19 | $2.59 | $2.59 | 1,972,400 | — | — |
| 2022-09-16 | $2.73 | $2.73 | 3,754,800 | — | — |
| 2022-09-15 | $2.87 | $2.87 | 2,478,500 | — | — |
| 2022-09-14 | $2.93 | $2.93 | 2,058,600 | — | — |
| 2022-09-13 | $3.02 | $3.02 | 1,634,000 | — | — |
| 2022-09-12 | $3.09 | $3.09 | 2,086,700 | — | — |
| 2022-09-09 | $3.05 | $3.05 | 2,189,700 | — | — |
| 2022-09-08 | $2.95 | $2.95 | 1,734,500 | — | — |
| 2022-09-07 | $2.98 | $2.98 | 2,104,900 | — | — |
| 2022-09-06 | $2.97 | $2.97 | 2,437,100 | — | — |
| 2022-09-02 | $2.92 | $2.92 | 2,178,900 | — | — |
| 2022-09-01 | $2.81 | $2.81 | 5,090,600 | — | — |
| 2022-08-31 | $3.23 | $3.23 | 2,623,800 | — | — |
| 2022-08-30 | $3.27 | $3.27 | 1,487,500 | — | — |
| 2022-08-29 | $3.35 | $3.35 | 1,318,500 | — | — |
| 2022-08-26 | $3.45 | $3.45 | 1,322,000 | — | — |
| 2022-08-25 | $3.57 | $3.57 | 2,448,400 | — | — |
| 2022-08-24 | $3.60 | $3.60 | 1,060,800 | — | — |
| 2022-08-23 | $3.48 | $3.48 | 1,038,800 | — | — |
| 2022-08-22 | $3.49 | $3.49 | 1,709,700 | — | — |
| 2022-08-19 | $3.66 | $3.66 | 4,146,000 | — | — |
| 2022-08-18 | $3.78 | $3.78 | 2,932,400 | — | — |
| 2022-08-17 | $3.70 | $3.70 | 4,441,600 | — | — |
| 2022-08-16 | $3.66 | $3.66 | 6,555,500 | — | — |
| 2022-08-15 | $3.28 | $3.28 | 7,319,300 | — | — |
| 2022-08-12 | $3.82 | $3.82 | 6,567,100 | — | — |
| 2022-08-11 | $5.61 | $5.61 | 787,700 | — | — |
| 2022-08-10 | $5.54 | $5.54 | 511,800 | — | — |
| 2022-08-09 | $5.19 | $5.19 | 435,800 | — | — |
| 2022-08-08 | $5.46 | $5.46 | 590,700 | — | — |
| 2022-08-05 | $5.72 | $5.72 | 663,400 | — | — |
| 2022-08-04 | $5.59 | $5.59 | 539,300 | — | — |
| 2022-08-03 | $5.73 | $5.73 | 531,000 | — | — |
| 2022-08-02 | $5.42 | $5.42 | 400,700 | — | — |
| 2022-08-01 | $5.25 | $5.25 | 748,600 | — | — |
| 2022-07-29 | $5.66 | $5.66 | 452,900 | — | — |
| 2022-07-28 | $5.42 | $5.42 | 593,900 | — | — |
| 2022-07-27 | $5.06 | $5.06 | 649,000 | — | — |
| 2022-07-26 | $4.76 | $4.76 | 622,500 | — | — |
| 2022-07-25 | $4.85 | $4.85 | 558,600 | — | — |
| 2022-07-22 | $4.86 | $4.86 | 635,200 | — | — |
| 2022-07-21 | $5.22 | $5.22 | 542,500 | — | — |
| 2022-07-20 | $5.11 | $5.11 | 876,600 | — | — |
| 2022-07-19 | $4.86 | $4.86 | 495,500 | — | — |
| 2022-07-18 | $4.53 | $4.53 | 509,900 | — | — |
| 2022-07-15 | $4.62 | $4.62 | 339,100 | — | — |
| 2022-07-14 | $4.47 | $4.47 | 385,500 | — | — |
| 2022-07-13 | $4.80 | $4.80 | 420,500 | — | — |
| 2022-07-12 | $4.60 | $4.60 | 470,800 | — | — |
| 2022-07-11 | $4.61 | $4.61 | 535,400 | — | — |
| 2022-07-08 | $4.91 | $4.91 | 779,400 | — | — |
| 2022-07-07 | $4.91 | $4.91 | 925,600 | — | — |
| 2022-07-06 | $4.74 | $4.74 | 984,300 | — | — |
| 2022-07-05 | $4.64 | $4.64 | 1,848,000 | — | — |
| 2022-07-01 | $4.32 | $4.32 | 1,167,400 | — | — |
| 2022-06-30 | $4.52 | $4.52 | 2,722,100 | — | — |
| 2022-06-29 | $4.38 | $4.38 | 1,989,400 | — | — |
| 2022-06-28 | $4.56 | $4.56 | 2,126,100 | — | — |
| 2022-06-27 | $4.71 | $4.71 | 1,535,100 | — | — |
| 2022-06-24 | $5.14 | $5.14 | 14,313,500 | — | — |
| 2022-06-23 | $5.06 | $5.06 | 1,853,700 | — | — |
| 2022-06-22 | $4.90 | $4.90 | 1,444,700 | — | — |
| 2022-06-21 | $5.33 | $5.33 | 1,792,100 | — | — |
| 2022-06-17 | $5.42 | $5.42 | 3,603,100 | — | — |
| 2022-06-16 | $4.82 | $4.82 | 1,403,100 | — | — |
| 2022-06-15 | $5.19 | $5.19 | 1,198,400 | — | — |
| 2022-06-14 | $4.93 | $4.93 | 1,112,200 | — | — |
| 2022-06-13 | $4.86 | $4.86 | 1,378,500 | — | — |
| 2022-06-10 | $5.16 | $5.16 | 864,400 | — | — |
| 2022-06-09 | $5.36 | $5.36 | 1,067,000 | — | — |
| 2022-06-08 | $5.76 | $5.76 | 772,400 | — | — |
| 2022-06-07 | $5.89 | $5.89 | 1,756,100 | — | — |
| 2022-06-06 | $6.26 | $6.26 | 2,045,000 | — | — |
| 2022-06-03 | $5.95 | $5.95 | 737,700 | — | — |
| 2022-06-02 | $6.03 | $6.03 | 1,130,200 | — | — |
| 2022-06-01 | $5.81 | $5.81 | 1,508,200 | — | — |
| 2022-05-31 | $6.01 | $6.01 | 2,919,600 | — | — |
| 2022-05-27 | $6.21 | $6.21 | 1,633,900 | — | — |
| 2022-05-26 | $5.95 | $5.95 | 1,334,500 | — | — |
| 2022-05-25 | $5.65 | $5.65 | 970,500 | — | — |
| 2022-05-24 | $5.42 | $5.42 | 941,700 | — | — |
| 2022-05-23 | $5.53 | $5.53 | 967,000 | — | — |
| 2022-05-20 | $5.21 | $5.21 | 1,169,100 | — | — |
| 2022-05-19 | $5.22 | $5.22 | 1,322,600 | — | — |
| 2022-05-18 | $5.07 | $5.07 | 1,291,100 | — | — |
| 2022-05-17 | $4.96 | $4.96 | 1,575,100 | — | — |
| 2022-05-16 | $4.75 | $4.75 | 946,700 | — | — |
| 2022-05-13 | $4.71 | $4.71 | 2,564,600 | — | — |
| 2022-05-12 | $4.11 | $4.11 | 2,809,400 | — | — |
| 2022-05-11 | $3.64 | $3.64 | 2,089,600 | — | — |
| 2022-05-10 | $3.94 | $3.94 | 1,676,400 | — | — |
| 2022-05-09 | $3.97 | $3.97 | 968,800 | — | — |
| 2022-05-06 | $4.36 | $4.36 | 645,900 | — | — |
| 2022-05-05 | $4.43 | $4.43 | 680,300 | — | — |
| 2022-05-04 | $4.87 | $4.87 | 530,900 | — | — |
| 2022-05-03 | $4.73 | $4.73 | 908,100 | — | — |
| 2022-05-02 | $4.83 | $4.83 | 696,500 | — | — |
| 2022-04-29 | $4.86 | $4.86 | 611,100 | — | — |
| 2022-04-28 | $5.03 | $5.03 | 1,058,600 | — | — |
| 2022-04-27 | $5.02 | $5.02 | 922,800 | — | — |
| 2022-04-26 | $5.08 | $5.08 | 858,000 | — | — |
| 2022-04-25 | $4.92 | $4.92 | 954,800 | — | — |
| 2022-04-22 | $4.76 | $4.76 | 649,700 | — | — |
| 2022-04-21 | $4.69 | $4.69 | 717,300 | — | — |
| 2022-04-20 | $5.20 | $5.20 | 1,466,900 | — | — |
| 2022-04-19 | $5.20 | $5.20 | 835,500 | — | — |
| 2022-04-18 | $4.97 | $4.97 | 495,600 | — | — |
| 2022-04-14 | $5.08 | $5.08 | 895,100 | — | — |
| 2022-04-13 | $5.04 | $5.04 | 687,800 | — | — |
| 2022-04-12 | $4.80 | $4.80 | 1,188,700 | — | — |
| 2022-04-11 | $4.82 | $4.82 | 804,100 | — | — |
| 2022-04-08 | $4.87 | $4.87 | 1,055,500 | — | — |
| 2022-04-07 | $4.83 | $4.83 | 795,800 | — | — |
| 2022-04-06 | $4.80 | $4.80 | 1,227,800 | — | — |
| 2022-04-05 | $4.81 | $4.81 | 2,693,200 | — | — |
| 2022-04-04 | $5.40 | $5.40 | 1,013,900 | — | — |
| 2022-04-01 | $5.18 | $5.18 | 1,172,700 | — | — |
| 2022-03-31 | $5.06 | $5.06 | 782,300 | — | — |
| 2022-03-30 | $5.51 | $5.51 | 1,455,800 | — | — |
| 2022-03-29 | $5.93 | $5.93 | 1,929,300 | — | — |
| 2022-03-28 | $5.79 | $5.79 | 1,291,600 | — | — |
| 2022-03-25 | $5.51 | $5.51 | 3,280,300 | — | — |
| 2022-03-24 | $6.30 | $6.30 | 836,900 | — | — |
| 2022-03-23 | $6.43 | $6.43 | 582,600 | — | — |
| 2022-03-22 | $6.97 | $6.97 | 2,137,500 | — | — |
| 2022-03-21 | $7.19 | $7.19 | 2,079,800 | — | — |
| 2022-03-18 | $7.01 | $7.01 | 2,419,700 | — | — |
| 2022-03-17 | $6.64 | $6.64 | 1,976,600 | — | — |
| 2022-03-16 | $6.37 | $6.37 | 1,630,600 | — | — |
| 2022-03-15 | $6.23 | $6.23 | 699,700 | — | — |
| 2022-03-14 | $6.01 | $6.01 | 1,223,700 | — | — |
| 2022-03-11 | $6.20 | $6.20 | 890,400 | — | — |
| 2022-03-10 | $6.33 | $6.33 | 628,000 | — | — |
| 2022-03-09 | $6.45 | $6.45 | 1,009,100 | — | — |
| 2022-03-08 | $5.79 | $5.79 | 1,851,500 | — | — |
| 2022-03-07 | $5.87 | $5.87 | 1,921,200 | — | — |
| 2022-03-04 | $5.80 | $5.80 | 845,000 | — | — |
| 2022-03-03 | $6.12 | $6.12 | 652,400 | — | — |
| 2022-03-02 | $6.36 | $6.36 | 677,300 | — | — |
| 2022-03-01 | $6.40 | $6.40 | 931,500 | — | — |
| 2022-02-28 | $6.45 | $6.45 | 1,321,900 | — | — |
| 2022-02-25 | $6.42 | $6.42 | 1,923,700 | — | — |
| 2022-02-24 | $6.80 | $6.80 | 3,036,000 | — | — |
| 2022-02-23 | $6.59 | $6.59 | 900,900 | — | — |
| 2022-02-22 | $6.87 | $6.87 | 1,325,000 | — | — |
| 2022-02-18 | $7.46 | $7.46 | 992,300 | — | — |
| 2022-02-17 | $8.18 | $8.18 | 727,900 | — | — |
| 2022-02-16 | $8.52 | $8.52 | 803,000 | — | — |
| 2022-02-15 | $8.95 | $8.95 | 327,400 | — | — |
| 2022-02-14 | $8.71 | $8.71 | 348,700 | — | — |
| 2022-02-11 | $8.68 | $8.68 | 531,900 | — | — |
| 2022-02-10 | $9.20 | $9.20 | 1,463,300 | — | — |
| 2022-02-09 | $9.00 | $9.00 | 723,500 | — | — |
| 2022-02-08 | $8.43 | $8.43 | 599,600 | — | — |
| 2022-02-07 | $8.05 | $8.05 | 323,200 | — | — |
| 2022-02-04 | $7.94 | $7.94 | 343,900 | — | — |
| 2022-02-03 | $7.67 | $7.67 | 605,500 | — | — |
| 2022-02-02 | $7.76 | $7.76 | 414,500 | — | — |
| 2022-02-01 | $7.86 | $7.86 | 539,200 | — | — |
| 2022-01-31 | $7.68 | $7.68 | 653,600 | — | — |
| 2022-01-28 | $6.99 | $6.99 | 967,500 | — | — |
| 2022-01-27 | $6.92 | $6.92 | 1,351,000 | — | — |
| 2022-01-26 | $7.42 | $7.42 | 998,200 | — | — |
| 2022-01-25 | $7.01 | $7.01 | 669,000 | — | — |
| 2022-01-24 | $7.01 | $7.01 | 1,123,000 | — | — |
| 2022-01-21 | $7.11 | $7.11 | 1,144,300 | — | — |
| 2022-01-20 | $7.58 | $7.58 | 755,000 | — | — |
| 2022-01-19 | $7.48 | $7.48 | 643,000 | — | — |
| 2022-01-18 | $7.50 | $7.50 | 1,075,100 | — | — |
| 2022-01-14 | $7.89 | $7.89 | 1,131,400 | — | — |
| 2022-01-13 | $7.95 | $7.95 | 805,600 | — | — |
| 2022-01-12 | $8.19 | $8.19 | 1,082,900 | — | — |
| 2022-01-11 | $8.13 | $8.13 | 1,324,900 | — | — |
| 2022-01-10 | $7.25 | $7.25 | 821,000 | — | — |
| 2022-01-07 | $7.66 | $7.66 | 2,521,800 | — | — |
| 2022-01-06 | $8.19 | $8.19 | 2,179,400 | — | — |
| 2022-01-05 | $8.15 | $8.15 | 1,111,500 | — | — |
| 2022-01-04 | $9.16 | $9.16 | 738,800 | — | — |
| 2022-01-03 | $9.58 | $9.58 | 390,000 | — | — |