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
- 2019-11-05 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 | $3.58 | $3.58 | 549,500 | — | — |
| 2022-12-29 | $3.69 | $3.69 | 1,861,600 | — | — |
| 2022-12-28 | $3.37 | $3.37 | 1,894,300 | — | — |
| 2022-12-27 | $3.18 | $3.18 | 1,185,000 | — | — |
| 2022-12-23 | $3.50 | $3.50 | 309,800 | — | — |
| 2022-12-22 | $3.57 | $3.57 | 364,900 | — | — |
| 2022-12-21 | $3.75 | $3.75 | 402,700 | — | — |
| 2022-12-20 | $3.75 | $3.75 | 313,000 | — | — |
| 2022-12-19 | $3.89 | $3.89 | 386,600 | — | — |
| 2022-12-16 | $4.09 | $4.09 | 664,700 | — | — |
| 2022-12-15 | $4.07 | $4.07 | 309,700 | — | — |
| 2022-12-14 | $4.37 | $4.37 | 300,800 | — | — |
| 2022-12-13 | $4.60 | $4.60 | 244,800 | — | — |
| 2022-12-12 | $4.61 | $4.61 | 236,700 | — | — |
| 2022-12-09 | $4.88 | $4.88 | 264,200 | — | — |
| 2022-12-08 | $4.84 | $4.84 | 196,100 | — | — |
| 2022-12-07 | $4.84 | $4.84 | 215,500 | — | — |
| 2022-12-06 | $4.85 | $4.85 | 320,200 | — | — |
| 2022-12-05 | $4.78 | $4.78 | 285,600 | — | — |
| 2022-12-02 | $5.00 | $5.00 | 339,700 | — | — |
| 2022-12-01 | $4.93 | $4.93 | 275,100 | — | — |
| 2022-11-30 | $4.92 | $4.92 | 923,700 | — | — |
| 2022-11-29 | $4.69 | $4.69 | 191,400 | — | — |
| 2022-11-28 | $4.65 | $4.65 | 267,500 | — | — |
| 2022-11-25 | $4.83 | $4.83 | 127,100 | — | — |
| 2022-11-23 | $4.70 | $4.70 | 1,774,000 | — | — |
| 2022-11-22 | $4.62 | $4.62 | 290,400 | — | — |
| 2022-11-21 | $4.71 | $4.71 | 269,500 | — | — |
| 2022-11-18 | $4.74 | $4.74 | 548,600 | — | — |
| 2022-11-17 | $4.86 | $4.86 | 218,700 | — | — |
| 2022-11-16 | $4.90 | $4.90 | 254,800 | — | — |
| 2022-11-15 | $5.00 | $5.00 | 321,700 | — | — |
| 2022-11-14 | $4.71 | $4.71 | 476,600 | — | — |
| 2022-11-11 | $4.55 | $4.55 | 581,800 | — | — |
| 2022-11-10 | $4.61 | $4.61 | 598,600 | — | — |
| 2022-11-09 | $4.56 | $4.56 | 760,000 | — | — |
| 2022-11-08 | $4.72 | $4.72 | 297,600 | — | — |
| 2022-11-07 | $4.70 | $4.70 | 280,200 | — | — |
| 2022-11-04 | $4.52 | $4.52 | 476,100 | — | — |
| 2022-11-03 | $4.42 | $4.42 | 424,800 | — | — |
| 2022-11-02 | $4.53 | $4.53 | 623,100 | — | — |
| 2022-11-01 | $4.57 | $4.57 | 350,700 | — | — |
| 2022-10-31 | $4.50 | $4.50 | 309,600 | — | — |
| 2022-10-28 | $4.32 | $4.32 | 221,900 | — | — |
| 2022-10-27 | $4.14 | $4.14 | 221,200 | — | — |
| 2022-10-26 | $4.14 | $4.14 | 161,300 | — | — |
| 2022-10-25 | $4.13 | $4.13 | 442,700 | — | — |
| 2022-10-24 | $3.88 | $3.88 | 249,400 | — | — |
| 2022-10-21 | $3.91 | $3.91 | 270,700 | — | — |
| 2022-10-20 | $3.81 | $3.81 | 367,100 | — | — |
| 2022-10-19 | $3.69 | $3.69 | 450,600 | — | — |
| 2022-10-18 | $3.62 | $3.62 | 361,300 | — | — |
| 2022-10-17 | $3.84 | $3.84 | 338,900 | — | — |
| 2022-10-14 | $3.56 | $3.56 | 404,900 | — | — |
| 2022-10-13 | $3.64 | $3.64 | 416,000 | — | — |
| 2022-10-12 | $3.68 | $3.68 | 245,300 | — | — |
| 2022-10-11 | $3.73 | $3.73 | 315,700 | — | — |
| 2022-10-10 | $3.76 | $3.76 | 198,000 | — | — |
| 2022-10-07 | $3.79 | $3.79 | 253,800 | — | — |
| 2022-10-06 | $4.01 | $4.01 | 259,900 | — | — |
| 2022-10-05 | $4.08 | $4.08 | 260,000 | — | — |
| 2022-10-04 | $4.16 | $4.16 | 431,800 | — | — |
| 2022-10-03 | $4.17 | $4.17 | 242,500 | — | — |
| 2022-09-30 | $4.03 | $4.03 | 377,900 | — | — |
| 2022-09-29 | $4.05 | $4.05 | 349,800 | — | — |
| 2022-09-28 | $4.23 | $4.23 | 295,500 | — | — |
| 2022-09-27 | $4.02 | $4.02 | 263,300 | — | — |
| 2022-09-26 | $3.87 | $3.87 | 319,000 | — | — |
| 2022-09-23 | $4.05 | $4.05 | 468,600 | — | — |
| 2022-09-22 | $4.08 | $4.08 | 326,400 | — | — |
| 2022-09-21 | $4.20 | $4.20 | 321,200 | — | — |
| 2022-09-20 | $4.24 | $4.24 | 517,500 | — | — |
| 2022-09-19 | $4.48 | $4.48 | 596,700 | — | — |
| 2022-09-16 | $4.79 | $4.79 | 1,833,700 | — | — |
| 2022-09-15 | $4.73 | $4.73 | 402,100 | — | — |
| 2022-09-14 | $4.73 | $4.73 | 517,400 | — | — |
| 2022-09-13 | $4.83 | $4.83 | 479,900 | — | — |
| 2022-09-12 | $4.99 | $4.99 | 477,600 | — | — |
| 2022-09-09 | $5.16 | $5.16 | 244,500 | — | — |
| 2022-09-08 | $5.13 | $5.13 | 234,300 | — | — |
| 2022-09-07 | $5.24 | $5.24 | 205,900 | — | — |
| 2022-09-06 | $5.14 | $5.14 | 224,600 | — | — |
| 2022-09-02 | $5.04 | $5.04 | 174,700 | — | — |
| 2022-09-01 | $5.12 | $5.12 | 272,300 | — | — |
| 2022-08-31 | $5.16 | $5.16 | 183,800 | — | — |
| 2022-08-30 | $5.25 | $5.25 | 191,000 | — | — |
| 2022-08-29 | $5.24 | $5.24 | 154,600 | — | — |
| 2022-08-26 | $5.29 | $5.29 | 249,800 | — | — |
| 2022-08-25 | $5.45 | $5.45 | 232,200 | — | — |
| 2022-08-24 | $5.31 | $5.31 | 272,900 | — | — |
| 2022-08-23 | $5.02 | $5.02 | 312,700 | — | — |
| 2022-08-22 | $5.18 | $5.18 | 336,100 | — | — |
| 2022-08-19 | $5.44 | $5.44 | 322,900 | — | — |
| 2022-08-18 | $5.77 | $5.77 | 264,300 | — | — |
| 2022-08-17 | $5.95 | $5.95 | 228,100 | — | — |
| 2022-08-16 | $6.24 | $6.24 | 285,300 | — | — |
| 2022-08-15 | $6.22 | $6.22 | 454,900 | — | — |
| 2022-08-12 | $6.65 | $6.65 | 486,600 | — | — |
| 2022-08-11 | $6.31 | $6.31 | 719,900 | — | — |
| 2022-08-10 | $6.72 | $6.72 | 468,900 | — | — |
| 2022-08-09 | $6.32 | $6.32 | 556,300 | — | — |
| 2022-08-08 | $6.22 | $6.22 | 262,500 | — | — |
| 2022-08-05 | $6.12 | $6.12 | 271,300 | — | — |
| 2022-08-04 | $6.12 | $6.12 | 353,400 | — | — |
| 2022-08-03 | $5.86 | $5.86 | 249,700 | — | — |
| 2022-08-02 | $5.63 | $5.63 | 248,400 | — | — |
| 2022-08-01 | $5.51 | $5.51 | 229,400 | — | — |
| 2022-07-29 | $5.56 | $5.56 | 232,300 | — | — |
| 2022-07-28 | $5.55 | $5.55 | 217,700 | — | — |
| 2022-07-27 | $5.35 | $5.35 | 209,900 | — | — |
| 2022-07-26 | $5.21 | $5.21 | 206,400 | — | — |
| 2022-07-25 | $5.29 | $5.29 | 231,600 | — | — |
| 2022-07-22 | $5.19 | $5.19 | 240,200 | — | — |
| 2022-07-21 | $5.37 | $5.37 | 238,800 | — | — |
| 2022-07-20 | $5.31 | $5.31 | 416,100 | — | — |
| 2022-07-19 | $5.18 | $5.18 | 318,600 | — | — |
| 2022-07-18 | $4.96 | $4.96 | 285,900 | — | — |
| 2022-07-15 | $4.87 | $4.87 | 210,200 | — | — |
| 2022-07-14 | $4.67 | $4.67 | 283,100 | — | — |
| 2022-07-13 | $4.80 | $4.80 | 203,200 | — | — |
| 2022-07-12 | $4.72 | $4.72 | 364,500 | — | — |
| 2022-07-11 | $4.54 | $4.54 | 267,200 | — | — |
| 2022-07-08 | $4.75 | $4.75 | 257,600 | — | — |
| 2022-07-07 | $4.68 | $4.68 | 321,500 | — | — |
| 2022-07-06 | $4.54 | $4.54 | 295,300 | — | — |
| 2022-07-05 | $4.64 | $4.64 | 581,900 | — | — |
| 2022-07-01 | $4.41 | $4.41 | 354,800 | — | — |
| 2022-06-30 | $4.46 | $4.46 | 837,500 | — | — |
| 2022-06-29 | $4.42 | $4.42 | 611,400 | — | — |
| 2022-06-28 | $4.69 | $4.69 | 718,500 | — | — |
| 2022-06-27 | $5.06 | $5.06 | 723,600 | — | — |
| 2022-06-24 | $5.47 | $5.47 | 6,874,900 | — | — |
| 2022-06-23 | $5.82 | $5.82 | 732,800 | — | — |
| 2022-06-22 | $5.36 | $5.36 | 685,800 | — | — |
| 2022-06-21 | $5.19 | $5.19 | 509,100 | — | — |
| 2022-06-17 | $5.27 | $5.27 | 2,126,500 | — | — |
| 2022-06-16 | $4.87 | $4.87 | 716,100 | — | — |
| 2022-06-15 | $5.29 | $5.29 | 525,500 | — | — |
| 2022-06-14 | $5.18 | $5.18 | 629,100 | — | — |
| 2022-06-13 | $5.36 | $5.36 | 942,800 | — | — |
| 2022-06-10 | $6.44 | $6.44 | 555,900 | — | — |
| 2022-06-09 | $6.44 | $6.44 | 459,200 | — | — |
| 2022-06-08 | $6.76 | $6.76 | 434,700 | — | — |
| 2022-06-07 | $6.63 | $6.63 | 782,100 | — | — |
| 2022-06-06 | $6.99 | $6.99 | 411,100 | — | — |
| 2022-06-03 | $6.97 | $6.97 | 420,900 | — | — |
| 2022-06-02 | $7.34 | $7.34 | 706,700 | — | — |
| 2022-06-01 | $6.93 | $6.93 | 382,700 | — | — |
| 2022-05-31 | $6.89 | $6.89 | 1,332,500 | — | — |
| 2022-05-27 | $7.24 | $7.24 | 430,200 | — | — |
| 2022-05-26 | $7.02 | $7.02 | 1,012,900 | — | — |
| 2022-05-25 | $7.10 | $7.10 | 590,400 | — | — |
| 2022-05-24 | $7.10 | $7.10 | 412,800 | — | — |
| 2022-05-23 | $7.50 | $7.50 | 602,000 | — | — |
| 2022-05-20 | $7.38 | $7.38 | 967,700 | — | — |
| 2022-05-19 | $7.49 | $7.49 | 552,000 | — | — |
| 2022-05-18 | $7.03 | $7.03 | 481,000 | — | — |
| 2022-05-17 | $7.02 | $7.02 | 486,300 | — | — |
| 2022-05-16 | $6.63 | $6.63 | 532,400 | — | — |
| 2022-05-13 | $6.65 | $6.65 | 726,700 | — | — |
| 2022-05-12 | $5.87 | $5.87 | 1,097,100 | — | — |
| 2022-05-11 | $5.60 | $5.60 | 1,298,300 | — | — |
| 2022-05-10 | $6.15 | $6.15 | 1,136,000 | — | — |
| 2022-05-09 | $6.59 | $6.59 | 833,700 | — | — |
| 2022-05-06 | $7.66 | $7.66 | 580,100 | — | — |
| 2022-05-05 | $8.15 | $8.15 | 424,400 | — | — |
| 2022-05-04 | $8.73 | $8.73 | 373,700 | — | — |
| 2022-05-03 | $8.46 | $8.46 | 225,600 | — | — |
| 2022-05-02 | $8.53 | $8.53 | 478,300 | — | — |
| 2022-04-29 | $8.61 | $8.61 | 413,500 | — | — |
| 2022-04-28 | $8.98 | $8.98 | 455,200 | — | — |
| 2022-04-27 | $8.67 | $8.67 | 332,500 | — | — |
| 2022-04-26 | $8.66 | $8.66 | 411,600 | — | — |
| 2022-04-25 | $9.10 | $9.10 | 801,300 | — | — |
| 2022-04-22 | $8.74 | $8.74 | 446,000 | — | — |
| 2022-04-21 | $9.10 | $9.10 | 583,000 | — | — |
| 2022-04-20 | $9.47 | $9.47 | 461,800 | — | — |
| 2022-04-19 | $9.56 | $9.56 | 1,270,200 | — | — |
| 2022-04-18 | $9.46 | $9.46 | 575,300 | — | — |
| 2022-04-14 | $9.40 | $9.40 | 947,200 | — | — |
| 2022-04-13 | $8.94 | $8.94 | 1,023,400 | — | — |
| 2022-04-12 | $8.49 | $8.49 | 591,300 | — | — |
| 2022-04-11 | $8.16 | $8.16 | 395,500 | — | — |
| 2022-04-08 | $8.02 | $8.02 | 370,800 | — | — |
| 2022-04-07 | $8.03 | $8.03 | 544,000 | — | — |
| 2022-04-06 | $8.27 | $8.27 | 579,500 | — | — |
| 2022-04-05 | $8.68 | $8.68 | 654,100 | — | — |
| 2022-04-04 | $8.80 | $8.80 | 439,300 | — | — |
| 2022-04-01 | $8.60 | $8.60 | 360,100 | — | — |
| 2022-03-31 | $8.49 | $8.49 | 370,700 | — | — |
| 2022-03-30 | $8.56 | $8.56 | 486,700 | — | — |
| 2022-03-29 | $8.46 | $8.46 | 414,900 | — | — |
| 2022-03-28 | $8.11 | $8.11 | 242,100 | — | — |
| 2022-03-25 | $7.98 | $7.98 | 274,500 | — | — |
| 2022-03-24 | $8.07 | $8.07 | 510,700 | — | — |
| 2022-03-23 | $7.75 | $7.75 | 294,100 | — | — |
| 2022-03-22 | $7.84 | $7.84 | 508,500 | — | — |
| 2022-03-21 | $7.53 | $7.53 | 439,500 | — | — |
| 2022-03-18 | $7.75 | $7.75 | 1,619,900 | — | — |
| 2022-03-17 | $7.22 | $7.22 | 410,200 | — | — |
| 2022-03-16 | $7.00 | $7.00 | 394,800 | — | — |
| 2022-03-15 | $6.51 | $6.51 | 344,800 | — | — |
| 2022-03-14 | $6.40 | $6.40 | 663,000 | — | — |
| 2022-03-11 | $6.96 | $6.96 | 287,000 | — | — |
| 2022-03-10 | $7.10 | $7.10 | 255,600 | — | — |
| 2022-03-09 | $7.17 | $7.17 | 316,100 | — | — |
| 2022-03-08 | $7.00 | $7.00 | 523,300 | — | — |
| 2022-03-07 | $6.72 | $6.72 | 403,700 | — | — |
| 2022-03-04 | $6.73 | $6.73 | 380,400 | — | — |
| 2022-03-03 | $6.88 | $6.88 | 463,200 | — | — |
| 2022-03-02 | $7.08 | $7.08 | 488,700 | — | — |
| 2022-03-01 | $7.24 | $7.24 | 542,300 | — | — |
| 2022-02-28 | $7.50 | $7.50 | 687,200 | — | — |
| 2022-02-25 | $7.37 | $7.37 | 602,500 | — | — |
| 2022-02-24 | $7.45 | $7.45 | 1,109,500 | — | — |
| 2022-02-23 | $7.02 | $7.02 | 768,400 | — | — |
| 2022-02-22 | $7.24 | $7.24 | 1,012,000 | — | — |
| 2022-02-18 | $7.05 | $7.05 | 531,800 | — | — |
| 2022-02-17 | $7.16 | $7.16 | 441,100 | — | — |
| 2022-02-16 | $7.39 | $7.39 | 442,400 | — | — |
| 2022-02-15 | $7.47 | $7.47 | 793,800 | — | — |
| 2022-02-14 | $6.69 | $6.69 | 738,000 | — | — |
| 2022-02-11 | $6.87 | $6.87 | 1,373,600 | — | — |
| 2022-02-10 | $6.61 | $6.61 | 1,057,200 | — | — |
| 2022-02-09 | $7.10 | $7.10 | 1,460,700 | — | — |
| 2022-02-08 | $6.69 | $6.69 | 733,600 | — | — |
| 2022-02-07 | $6.37 | $6.37 | 750,900 | — | — |
| 2022-02-04 | $6.02 | $6.02 | 624,400 | — | — |
| 2022-02-03 | $5.64 | $5.64 | 433,600 | — | — |
| 2022-02-02 | $5.83 | $5.83 | 704,800 | — | — |
| 2022-02-01 | $6.36 | $6.36 | 685,300 | — | — |
| 2022-01-31 | $6.11 | $6.11 | 815,600 | — | — |
| 2022-01-28 | $5.67 | $5.67 | 709,700 | — | — |
| 2022-01-27 | $5.61 | $5.61 | 976,600 | — | — |
| 2022-01-26 | $5.89 | $5.89 | 983,800 | — | — |
| 2022-01-25 | $6.24 | $6.24 | 916,500 | — | — |
| 2022-01-24 | $5.84 | $5.84 | 2,617,000 | — | — |
| 2022-01-21 | $6.16 | $6.16 | 1,809,100 | — | — |
| 2022-01-20 | $6.41 | $6.41 | 876,200 | — | — |
| 2022-01-19 | $6.17 | $6.17 | 964,800 | — | — |
| 2022-01-18 | $6.21 | $6.21 | 1,363,300 | — | — |
| 2022-01-14 | $6.69 | $6.69 | 728,400 | — | — |
| 2022-01-13 | $6.73 | $6.73 | 1,174,400 | — | — |
| 2022-01-12 | $7.15 | $7.15 | 876,700 | — | — |
| 2022-01-11 | $7.23 | $7.23 | 769,000 | — | — |
| 2022-01-10 | $7.12 | $7.12 | 1,092,700 | — | — |
| 2022-01-07 | $7.50 | $7.50 | 961,500 | — | — |
| 2022-01-06 | $7.59 | $7.59 | 1,647,700 | — | — |
| 2022-01-05 | $7.72 | $7.72 | 1,137,000 | — | — |
| 2022-01-04 | $8.30 | $8.30 | 1,026,000 | — | — |
| 2022-01-03 | $8.92 | $8.92 | 684,500 | — | — |