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
- 2018-06-28 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 | $6.87 | $6.87 | 135,500 | — | — |
| 2022-12-29 | $6.56 | $6.56 | 198,300 | — | — |
| 2022-12-28 | $6.31 | $6.31 | 199,700 | — | — |
| 2022-12-27 | $5.92 | $5.92 | 152,500 | — | — |
| 2022-12-23 | $5.97 | $5.97 | 111,400 | — | — |
| 2022-12-22 | $6.07 | $6.07 | 248,900 | — | — |
| 2022-12-21 | $6.26 | $6.26 | 120,200 | — | — |
| 2022-12-20 | $6.25 | $6.25 | 538,600 | — | — |
| 2022-12-19 | $6.12 | $6.12 | 361,700 | — | — |
| 2022-12-16 | $6.50 | $6.50 | 189,300 | — | — |
| 2022-12-15 | $6.63 | $6.63 | 103,700 | — | — |
| 2022-12-14 | $6.84 | $6.84 | 147,300 | — | — |
| 2022-12-13 | $6.77 | $6.77 | 177,200 | — | — |
| 2022-12-12 | $6.56 | $6.56 | 126,000 | — | — |
| 2022-12-09 | $6.41 | $6.41 | 259,700 | — | — |
| 2022-12-08 | $6.20 | $6.20 | 146,100 | — | — |
| 2022-12-07 | $6.24 | $6.24 | 281,400 | — | — |
| 2022-12-06 | $6.03 | $6.03 | 345,400 | — | — |
| 2022-12-05 | $6.20 | $6.20 | 232,100 | — | — |
| 2022-12-02 | $6.19 | $6.19 | 193,100 | — | — |
| 2022-12-01 | $6.20 | $6.20 | 541,700 | — | — |
| 2022-11-30 | $6.28 | $6.28 | 214,200 | — | — |
| 2022-11-29 | $6.00 | $6.00 | 356,700 | — | — |
| 2022-11-28 | $5.85 | $5.85 | 380,900 | — | — |
| 2022-11-25 | $5.49 | $5.49 | 45,000 | — | — |
| 2022-11-23 | $5.20 | $5.20 | 276,300 | — | — |
| 2022-11-22 | $5.48 | $5.48 | 151,800 | — | — |
| 2022-11-21 | $5.42 | $5.42 | 367,100 | — | — |
| 2022-11-18 | $5.78 | $5.78 | 274,600 | — | — |
| 2022-11-17 | $5.70 | $5.70 | 872,600 | — | — |
| 2022-11-16 | $5.00 | $5.00 | 168,000 | — | — |
| 2022-11-15 | $4.90 | $4.90 | 205,900 | — | — |
| 2022-11-14 | $4.68 | $4.68 | 108,100 | — | — |
| 2022-11-11 | $4.70 | $4.70 | 313,700 | — | — |
| 2022-11-10 | $4.30 | $4.30 | 194,000 | — | — |
| 2022-11-09 | $4.00 | $4.00 | 132,400 | — | — |
| 2022-11-08 | $3.72 | $3.72 | 288,400 | — | — |
| 2022-11-07 | $3.70 | $3.70 | 310,800 | — | — |
| 2022-11-04 | $3.58 | $3.58 | 97,900 | — | — |
| 2022-11-03 | $3.48 | $3.48 | 69,900 | — | — |
| 2022-11-02 | $3.44 | $3.44 | 131,300 | — | — |
| 2022-11-01 | $3.46 | $3.46 | 69,400 | — | — |
| 2022-10-31 | $3.33 | $3.33 | 85,300 | — | — |
| 2022-10-28 | $3.27 | $3.27 | 97,000 | — | — |
| 2022-10-27 | $3.26 | $3.26 | 81,900 | — | — |
| 2022-10-26 | $3.41 | $3.41 | 81,000 | — | — |
| 2022-10-25 | $3.25 | $3.25 | 153,500 | — | — |
| 2022-10-24 | $3.18 | $3.18 | 81,600 | — | — |
| 2022-10-21 | $3.00 | $3.00 | 91,600 | — | — |
| 2022-10-20 | $2.83 | $2.83 | 40,400 | — | — |
| 2022-10-19 | $2.88 | $2.88 | 144,200 | — | — |
| 2022-10-18 | $3.03 | $3.03 | 131,100 | — | — |
| 2022-10-17 | $3.00 | $3.00 | 101,900 | — | — |
| 2022-10-14 | $2.75 | $2.75 | 139,900 | — | — |
| 2022-10-13 | $2.74 | $2.74 | 144,500 | — | — |
| 2022-10-12 | $2.81 | $2.81 | 37,000 | — | — |
| 2022-10-11 | $2.85 | $2.85 | 58,700 | — | — |
| 2022-10-10 | $2.88 | $2.88 | 77,900 | — | — |
| 2022-10-07 | $2.87 | $2.87 | 86,500 | — | — |
| 2022-10-06 | $3.12 | $3.12 | 82,100 | — | — |
| 2022-10-05 | $3.33 | $3.33 | 67,400 | — | — |
| 2022-10-04 | $3.27 | $3.27 | 307,600 | — | — |
| 2022-10-03 | $3.09 | $3.09 | 262,200 | — | — |
| 2022-09-30 | $3.18 | $3.18 | 211,800 | — | — |
| 2022-09-29 | $2.91 | $2.91 | 161,600 | — | — |
| 2022-09-28 | $2.90 | $2.90 | 418,600 | — | — |
| 2022-09-27 | $2.38 | $2.38 | 288,900 | — | — |
| 2022-09-26 | $2.36 | $2.36 | 112,200 | — | — |
| 2022-09-23 | $2.35 | $2.35 | 128,800 | — | — |
| 2022-09-22 | $2.65 | $2.65 | 183,300 | — | — |
| 2022-09-21 | $2.63 | $2.63 | 112,000 | — | — |
| 2022-09-20 | $2.71 | $2.71 | 284,700 | — | — |
| 2022-09-19 | $2.84 | $2.84 | 45,800 | — | — |
| 2022-09-16 | $2.86 | $2.86 | 51,400 | — | — |
| 2022-09-15 | $2.94 | $2.94 | 92,000 | — | — |
| 2022-09-14 | $3.05 | $3.05 | 79,100 | — | — |
| 2022-09-13 | $3.17 | $3.17 | 45,600 | — | — |
| 2022-09-12 | $3.29 | $3.29 | 92,000 | — | — |
| 2022-09-09 | $3.40 | $3.40 | 51,300 | — | — |
| 2022-09-08 | $3.29 | $3.29 | 48,200 | — | — |
| 2022-09-07 | $3.16 | $3.16 | 93,300 | — | — |
| 2022-09-06 | $3.33 | $3.33 | 66,700 | — | — |
| 2022-09-02 | $3.48 | $3.48 | 139,100 | — | — |
| 2022-09-01 | $3.51 | $3.51 | 79,700 | — | — |
| 2022-08-31 | $3.57 | $3.57 | 78,700 | — | — |
| 2022-08-30 | $3.70 | $3.70 | 159,300 | — | — |
| 2022-08-29 | $3.88 | $3.88 | 84,700 | — | — |
| 2022-08-26 | $4.15 | $4.15 | 94,400 | — | — |
| 2022-08-25 | $4.18 | $4.18 | 48,900 | — | — |
| 2022-08-24 | $4.20 | $4.20 | 62,700 | — | — |
| 2022-08-23 | $4.21 | $4.21 | 63,600 | — | — |
| 2022-08-22 | $4.10 | $4.10 | 85,400 | — | — |
| 2022-08-19 | $4.16 | $4.16 | 77,400 | — | — |
| 2022-08-18 | $4.22 | $4.22 | 84,400 | — | — |
| 2022-08-17 | $4.30 | $4.30 | 97,400 | — | — |
| 2022-08-16 | $4.31 | $4.31 | 70,600 | — | — |
| 2022-08-15 | $4.40 | $4.40 | 94,900 | — | — |
| 2022-08-12 | $4.46 | $4.46 | 120,400 | — | — |
| 2022-08-11 | $4.47 | $4.47 | 86,800 | — | — |
| 2022-08-10 | $4.40 | $4.40 | 206,900 | — | — |
| 2022-08-09 | $4.26 | $4.26 | 179,000 | — | — |
| 2022-08-08 | $4.27 | $4.27 | 307,500 | — | — |
| 2022-08-05 | $4.66 | $4.66 | 194,600 | — | — |
| 2022-08-04 | $4.41 | $4.41 | 277,800 | — | — |
| 2022-08-03 | $4.31 | $4.31 | 304,500 | — | — |
| 2022-08-02 | $4.25 | $4.25 | 295,600 | — | — |
| 2022-08-01 | $4.25 | $4.25 | 585,600 | — | — |
| 2022-07-29 | $4.17 | $4.17 | 183,600 | — | — |
| 2022-07-28 | $4.03 | $4.03 | 201,500 | — | — |
| 2022-07-27 | $4.04 | $4.04 | 314,500 | — | — |
| 2022-07-26 | $3.82 | $3.82 | 278,300 | — | — |
| 2022-07-25 | $3.56 | $3.56 | 264,100 | — | — |
| 2022-07-22 | $3.47 | $3.47 | 480,400 | — | — |
| 2022-07-21 | $3.48 | $3.48 | 349,500 | — | — |
| 2022-07-20 | $3.63 | $3.63 | 1,248,600 | — | — |
| 2022-07-19 | $3.81 | $3.81 | 26,633,200 | — | — |
| 2022-07-18 | $3.64 | $3.64 | 343,700 | — | — |
| 2022-07-15 | $3.90 | $3.90 | 96,600 | — | — |
| 2022-07-14 | $3.95 | $3.95 | 235,300 | — | — |
| 2022-07-13 | $3.70 | $3.70 | 167,400 | — | — |
| 2022-07-12 | $3.50 | $3.50 | 73,500 | — | — |
| 2022-07-11 | $3.45 | $3.45 | 67,000 | — | — |
| 2022-07-08 | $3.61 | $3.61 | 87,900 | — | — |
| 2022-07-07 | $3.63 | $3.63 | 118,500 | — | — |
| 2022-07-06 | $3.18 | $3.18 | 59,800 | — | — |
| 2022-07-05 | $3.33 | $3.33 | 92,300 | — | — |
| 2022-07-01 | $3.18 | $3.18 | 111,900 | — | — |
| 2022-06-30 | $3.21 | $3.21 | 191,500 | — | — |
| 2022-06-29 | $3.44 | $3.44 | 132,300 | — | — |
| 2022-06-28 | $3.54 | $3.54 | 84,100 | — | — |
| 2022-06-27 | $3.50 | $3.50 | 158,700 | — | — |
| 2022-06-24 | $3.38 | $3.38 | 2,811,100 | — | — |
| 2022-06-23 | $3.64 | $3.64 | 234,600 | — | — |
| 2022-06-22 | $3.52 | $3.52 | 203,700 | — | — |
| 2022-06-21 | $3.35 | $3.35 | 177,400 | — | — |
| 2022-06-17 | $3.35 | $3.35 | 192,700 | — | — |
| 2022-06-16 | $3.11 | $3.11 | 133,800 | — | — |
| 2022-06-15 | $3.55 | $3.55 | 77,900 | — | — |
| 2022-06-14 | $3.58 | $3.58 | 156,100 | — | — |
| 2022-06-13 | $3.71 | $3.71 | 282,300 | — | — |
| 2022-06-10 | $3.48 | $3.48 | 199,400 | — | — |
| 2022-06-09 | $3.63 | $3.63 | 270,800 | — | — |
| 2022-06-08 | $3.45 | $3.45 | 168,900 | — | — |
| 2022-06-07 | $3.19 | $3.19 | 279,900 | — | — |
| 2022-06-06 | $2.92 | $2.92 | 138,700 | — | — |
| 2022-06-03 | $2.85 | $2.85 | 80,300 | — | — |
| 2022-06-02 | $2.78 | $2.78 | 75,300 | — | — |
| 2022-06-01 | $2.69 | $2.69 | 105,800 | — | — |
| 2022-05-31 | $2.68 | $2.68 | 100,900 | — | — |
| 2022-05-27 | $2.87 | $2.87 | 123,100 | — | — |
| 2022-05-26 | $2.57 | $2.57 | 58,800 | — | — |
| 2022-05-25 | $2.41 | $2.41 | 88,900 | — | — |
| 2022-05-24 | $2.36 | $2.36 | 42,200 | — | — |
| 2022-05-23 | $2.47 | $2.47 | 96,400 | — | — |
| 2022-05-20 | $2.40 | $2.40 | 101,500 | — | — |
| 2022-05-19 | $2.50 | $2.50 | 90,900 | — | — |
| 2022-05-18 | $2.36 | $2.36 | 179,600 | — | — |
| 2022-05-17 | $2.54 | $2.54 | 115,100 | — | — |
| 2022-05-16 | $2.52 | $2.52 | 166,700 | — | — |
| 2022-05-13 | $2.57 | $2.57 | 487,400 | — | — |
| 2022-05-12 | $2.26 | $2.26 | 315,000 | — | — |
| 2022-05-11 | $2.09 | $2.09 | 346,400 | — | — |
| 2022-05-10 | $2.36 | $2.36 | 6,052,700 | — | — |
| 2022-05-09 | $2.27 | $2.27 | 178,500 | — | — |
| 2022-05-06 | $2.42 | $2.42 | 144,600 | — | — |
| 2022-05-05 | $2.44 | $2.44 | 86,400 | — | — |
| 2022-05-04 | $2.55 | $2.55 | 211,900 | — | — |
| 2022-05-03 | $2.50 | $2.50 | 190,300 | — | — |
| 2022-05-02 | $2.52 | $2.52 | 80,900 | — | — |
| 2022-04-29 | $2.44 | $2.44 | 128,900 | — | — |
| 2022-04-28 | $2.64 | $2.64 | 143,000 | — | — |
| 2022-04-27 | $2.66 | $2.66 | 153,600 | — | — |
| 2022-04-26 | $2.65 | $2.65 | 142,900 | — | — |
| 2022-04-25 | $2.80 | $2.80 | 221,900 | — | — |
| 2022-04-22 | $2.85 | $2.85 | 146,800 | — | — |
| 2022-04-21 | $2.91 | $2.91 | 106,500 | — | — |
| 2022-04-20 | $3.01 | $3.01 | 164,200 | — | — |
| 2022-04-19 | $2.98 | $2.98 | 243,700 | — | — |
| 2022-04-18 | $2.90 | $2.90 | 121,100 | — | — |
| 2022-04-14 | $3.01 | $3.01 | 75,300 | — | — |
| 2022-04-13 | $3.01 | $3.01 | 96,100 | — | — |
| 2022-04-12 | $2.92 | $2.92 | 158,600 | — | — |
| 2022-04-11 | $2.93 | $2.93 | 112,500 | — | — |
| 2022-04-08 | $3.00 | $3.00 | 82,300 | — | — |
| 2022-04-07 | $3.05 | $3.05 | 60,200 | — | — |
| 2022-04-06 | $3.19 | $3.19 | 130,500 | — | — |
| 2022-04-05 | $3.25 | $3.25 | 295,900 | — | — |
| 2022-04-04 | $3.13 | $3.13 | 95,200 | — | — |
| 2022-04-01 | $3.12 | $3.12 | 343,600 | — | — |
| 2022-03-31 | $3.03 | $3.03 | 99,900 | — | — |
| 2022-03-30 | $3.06 | $3.06 | 546,600 | — | — |
| 2022-03-29 | $3.05 | $3.05 | 81,300 | — | — |
| 2022-03-28 | $3.00 | $3.00 | 113,300 | — | — |
| 2022-03-25 | $3.00 | $3.00 | 86,100 | — | — |
| 2022-03-24 | $3.13 | $3.13 | 61,200 | — | — |
| 2022-03-23 | $3.14 | $3.14 | 116,000 | — | — |
| 2022-03-22 | $3.32 | $3.32 | 117,600 | — | — |
| 2022-03-21 | $3.33 | $3.33 | 106,600 | — | — |
| 2022-03-18 | $3.51 | $3.51 | 225,300 | — | — |
| 2022-03-17 | $3.57 | $3.57 | 255,800 | — | — |
| 2022-03-16 | $3.15 | $3.15 | 140,100 | — | — |
| 2022-03-15 | $2.89 | $2.89 | 251,600 | — | — |
| 2022-03-14 | $3.02 | $3.02 | 188,700 | — | — |
| 2022-03-11 | $2.98 | $2.98 | 112,500 | — | — |
| 2022-03-10 | $3.05 | $3.05 | 136,600 | — | — |
| 2022-03-09 | $3.07 | $3.07 | 216,200 | — | — |
| 2022-03-08 | $2.87 | $2.87 | 266,400 | — | — |
| 2022-03-07 | $2.84 | $2.84 | 181,000 | — | — |
| 2022-03-04 | $3.00 | $3.00 | 125,900 | — | — |
| 2022-03-03 | $3.23 | $3.23 | 94,100 | — | — |
| 2022-03-02 | $3.32 | $3.32 | 126,400 | — | — |
| 2022-03-01 | $3.29 | $3.29 | 252,900 | — | — |
| 2022-02-28 | $3.34 | $3.34 | 174,600 | — | — |
| 2022-02-25 | $3.35 | $3.35 | 143,300 | — | — |
| 2022-02-24 | $3.33 | $3.33 | 698,000 | — | — |
| 2022-02-23 | $2.96 | $2.96 | 150,800 | — | — |
| 2022-02-22 | $2.91 | $2.91 | 183,700 | — | — |
| 2022-02-18 | $2.89 | $2.89 | 120,700 | — | — |
| 2022-02-17 | $3.00 | $3.00 | 106,100 | — | — |
| 2022-02-16 | $3.20 | $3.20 | 81,500 | — | — |
| 2022-02-15 | $3.19 | $3.19 | 60,400 | — | — |
| 2022-02-14 | $3.01 | $3.01 | 164,500 | — | — |
| 2022-02-11 | $3.04 | $3.04 | 189,500 | — | — |
| 2022-02-10 | $3.19 | $3.19 | 239,300 | — | — |
| 2022-02-09 | $3.17 | $3.17 | 283,300 | — | — |
| 2022-02-08 | $3.15 | $3.15 | 157,300 | — | — |
| 2022-02-07 | $3.27 | $3.27 | 154,700 | — | — |
| 2022-02-04 | $3.28 | $3.28 | 169,600 | — | — |
| 2022-02-03 | $3.28 | $3.28 | 161,100 | — | — |
| 2022-02-02 | $3.49 | $3.49 | 117,700 | — | — |
| 2022-02-01 | $3.62 | $3.62 | 95,600 | — | — |
| 2022-01-31 | $3.58 | $3.58 | 139,300 | — | — |
| 2022-01-28 | $3.45 | $3.45 | 129,800 | — | — |
| 2022-01-27 | $3.40 | $3.40 | 232,600 | — | — |
| 2022-01-26 | $3.52 | $3.52 | 253,700 | — | — |
| 2022-01-25 | $3.45 | $3.45 | 192,900 | — | — |
| 2022-01-24 | $3.55 | $3.55 | 330,300 | — | — |
| 2022-01-21 | $3.56 | $3.56 | 399,600 | — | — |
| 2022-01-20 | $3.71 | $3.71 | 326,200 | — | — |
| 2022-01-19 | $3.71 | $3.71 | 213,100 | — | — |
| 2022-01-18 | $3.77 | $3.77 | 127,500 | — | — |
| 2022-01-14 | $4.01 | $4.01 | 150,600 | — | — |
| 2022-01-13 | $3.99 | $3.99 | 158,300 | — | — |
| 2022-01-12 | $4.15 | $4.15 | 321,500 | — | — |
| 2022-01-11 | $4.28 | $4.28 | 315,200 | — | — |
| 2022-01-10 | $4.32 | $4.32 | 517,200 | — | — |
| 2022-01-07 | $3.76 | $3.76 | 253,500 | — | — |
| 2022-01-06 | $3.90 | $3.90 | 280,200 | — | — |
| 2022-01-05 | $4.13 | $4.13 | 245,000 | — | — |
| 2022-01-04 | $4.28 | $4.28 | 225,400 | — | — |
| 2022-01-03 | $4.52 | $4.52 | 546,000 | — | — |