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
- 2020-06-04 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 | $1.65 | $1.65 | 188,200 | — | — |
| 2022-12-29 | $1.59 | $1.59 | 111,700 | — | — |
| 2022-12-28 | $1.50 | $1.50 | 80,500 | — | — |
| 2022-12-27 | $1.54 | $1.54 | 260,300 | — | — |
| 2022-12-23 | $1.60 | $1.60 | 240,600 | — | — |
| 2022-12-22 | $1.47 | $1.47 | 331,200 | — | — |
| 2022-12-21 | $1.28 | $1.28 | 495,800 | — | — |
| 2022-12-20 | $0.97 | $0.97 | 310,900 | — | — |
| 2022-12-19 | $0.90 | $0.90 | 123,900 | — | — |
| 2022-12-16 | $0.88 | $0.88 | 512,300 | — | — |
| 2022-12-15 | $0.92 | $0.92 | 232,800 | — | — |
| 2022-12-14 | $0.99 | $0.99 | 343,900 | — | — |
| 2022-12-13 | $0.99 | $0.99 | 308,300 | — | — |
| 2022-12-12 | $1.01 | $1.01 | 183,700 | — | — |
| 2022-12-09 | $1.09 | $1.09 | 180,300 | — | — |
| 2022-12-08 | $1.15 | $1.15 | 319,200 | — | — |
| 2022-12-07 | $1.21 | $1.21 | 264,800 | — | — |
| 2022-12-06 | $1.25 | $1.25 | 228,400 | — | — |
| 2022-12-05 | $1.33 | $1.33 | 344,200 | — | — |
| 2022-12-02 | $1.47 | $1.47 | 471,600 | — | — |
| 2022-12-01 | $1.41 | $1.41 | 308,900 | — | — |
| 2022-11-30 | $1.41 | $1.41 | 365,000 | — | — |
| 2022-11-29 | $1.45 | $1.45 | 312,400 | — | — |
| 2022-11-28 | $1.41 | $1.41 | 204,200 | — | — |
| 2022-11-25 | $1.52 | $1.52 | 226,000 | — | — |
| 2022-11-23 | $1.53 | $1.53 | 363,800 | — | — |
| 2022-11-22 | $1.67 | $1.67 | 442,000 | — | — |
| 2022-11-21 | $1.58 | $1.58 | 207,800 | — | — |
| 2022-11-18 | $1.79 | $1.79 | 149,000 | — | — |
| 2022-11-17 | $1.87 | $1.87 | 206,300 | — | — |
| 2022-11-16 | $1.98 | $1.98 | 170,700 | — | — |
| 2022-11-15 | $2.04 | $2.04 | 278,600 | — | — |
| 2022-11-14 | $2.09 | $2.09 | 171,900 | — | — |
| 2022-11-11 | $2.17 | $2.17 | 593,300 | — | — |
| 2022-11-10 | $2.94 | $2.94 | 159,800 | — | — |
| 2022-11-09 | $3.10 | $3.10 | 211,000 | — | — |
| 2022-11-08 | $3.24 | $3.24 | 80,400 | — | — |
| 2022-11-07 | $3.28 | $3.28 | 54,100 | — | — |
| 2022-11-04 | $3.41 | $3.41 | 132,000 | — | — |
| 2022-11-03 | $3.56 | $3.56 | 132,700 | — | — |
| 2022-11-02 | $3.84 | $3.84 | 156,900 | — | — |
| 2022-11-01 | $4.15 | $4.15 | 147,700 | — | — |
| 2022-10-31 | $4.54 | $4.54 | 112,700 | — | — |
| 2022-10-28 | $4.83 | $4.83 | 167,900 | — | — |
| 2022-10-27 | $5.06 | $5.06 | 126,100 | — | — |
| 2022-10-26 | $5.22 | $5.22 | 122,000 | — | — |
| 2022-10-25 | $5.10 | $5.10 | 80,100 | — | — |
| 2022-10-24 | $4.98 | $4.98 | 94,900 | — | — |
| 2022-10-21 | $5.07 | $5.07 | 76,500 | — | — |
| 2022-10-20 | $4.80 | $4.80 | 53,300 | — | — |
| 2022-10-19 | $4.74 | $4.74 | 66,600 | — | — |
| 2022-10-18 | $4.71 | $4.71 | 44,700 | — | — |
| 2022-10-17 | $4.71 | $4.71 | 63,400 | — | — |
| 2022-10-14 | $4.44 | $4.44 | 43,000 | — | — |
| 2022-10-13 | $4.70 | $4.70 | 101,100 | — | — |
| 2022-10-12 | $4.73 | $4.73 | 63,900 | — | — |
| 2022-10-11 | $4.71 | $4.71 | 90,200 | — | — |
| 2022-10-10 | $4.47 | $4.47 | 88,500 | — | — |
| 2022-10-07 | $4.61 | $4.61 | 67,000 | — | — |
| 2022-10-06 | $4.68 | $4.68 | 144,200 | — | — |
| 2022-10-05 | $4.85 | $4.85 | 76,300 | — | — |
| 2022-10-04 | $4.88 | $4.88 | 130,900 | — | — |
| 2022-10-03 | $4.77 | $4.77 | 107,200 | — | — |
| 2022-09-30 | $4.63 | $4.63 | 67,100 | — | — |
| 2022-09-29 | $4.70 | $4.70 | 99,000 | — | — |
| 2022-09-28 | $4.71 | $4.71 | 83,300 | — | — |
| 2022-09-27 | $4.73 | $4.73 | 77,800 | — | — |
| 2022-09-26 | $4.71 | $4.71 | 75,900 | — | — |
| 2022-09-23 | $4.28 | $4.28 | 66,800 | — | — |
| 2022-09-22 | $4.28 | $4.28 | 115,900 | — | — |
| 2022-09-21 | $4.45 | $4.45 | 62,300 | — | — |
| 2022-09-20 | $4.68 | $4.68 | 103,100 | — | — |
| 2022-09-19 | $4.49 | $4.49 | 200,600 | — | — |
| 2022-09-16 | $4.52 | $4.52 | 2,240,000 | — | — |
| 2022-09-15 | $4.61 | $4.61 | 274,100 | — | — |
| 2022-09-14 | $4.99 | $4.99 | 192,100 | — | — |
| 2022-09-13 | $5.17 | $5.17 | 175,300 | — | — |
| 2022-09-12 | $5.46 | $5.46 | 176,800 | — | — |
| 2022-09-09 | $5.72 | $5.72 | 126,800 | — | — |
| 2022-09-08 | $5.96 | $5.96 | 76,000 | — | — |
| 2022-09-07 | $6.05 | $6.05 | 102,500 | — | — |
| 2022-09-06 | $5.93 | $5.93 | 229,100 | — | — |
| 2022-09-02 | $6.00 | $6.00 | 143,000 | — | — |
| 2022-09-01 | $6.15 | $6.15 | 135,500 | — | — |
| 2022-08-31 | $6.35 | $6.35 | 85,800 | — | — |
| 2022-08-30 | $6.22 | $6.22 | 90,200 | — | — |
| 2022-08-29 | $6.07 | $6.07 | 68,700 | — | — |
| 2022-08-26 | $6.06 | $6.06 | 86,300 | — | — |
| 2022-08-25 | $5.98 | $5.98 | 47,500 | — | — |
| 2022-08-24 | $6.25 | $6.25 | 84,000 | — | — |
| 2022-08-23 | $6.55 | $6.55 | 125,300 | — | — |
| 2022-08-22 | $6.55 | $6.55 | 109,000 | — | — |
| 2022-08-19 | $6.70 | $6.70 | 95,900 | — | — |
| 2022-08-18 | $7.00 | $7.00 | 49,500 | — | — |
| 2022-08-17 | $6.82 | $6.82 | 32,300 | — | — |
| 2022-08-16 | $6.76 | $6.76 | 81,300 | — | — |
| 2022-08-15 | $6.19 | $6.19 | 142,700 | — | — |
| 2022-08-12 | $6.51 | $6.51 | 190,300 | — | — |
| 2022-08-11 | $7.40 | $7.40 | 62,500 | — | — |
| 2022-08-10 | $7.29 | $7.29 | 92,800 | — | — |
| 2022-08-09 | $6.63 | $6.63 | 105,500 | — | — |
| 2022-08-08 | $6.59 | $6.59 | 36,800 | — | — |
| 2022-08-05 | $6.61 | $6.61 | 50,600 | — | — |
| 2022-08-04 | $6.49 | $6.49 | 74,700 | — | — |
| 2022-08-03 | $6.40 | $6.40 | 48,500 | — | — |
| 2022-08-02 | $6.50 | $6.50 | 38,400 | — | — |
| 2022-08-01 | $6.49 | $6.49 | 27,000 | — | — |
| 2022-07-29 | $6.46 | $6.46 | 30,600 | — | — |
| 2022-07-28 | $6.43 | $6.43 | 16,200 | — | — |
| 2022-07-27 | $6.43 | $6.43 | 19,000 | — | — |
| 2022-07-26 | $6.47 | $6.47 | 47,100 | — | — |
| 2022-07-25 | $6.50 | $6.50 | 49,400 | — | — |
| 2022-07-22 | $6.25 | $6.25 | 22,600 | — | — |
| 2022-07-21 | $6.40 | $6.40 | 63,900 | — | — |
| 2022-07-20 | $5.89 | $5.89 | 54,200 | — | — |
| 2022-07-19 | $6.17 | $6.17 | 21,200 | — | — |
| 2022-07-18 | $5.94 | $5.94 | 33,100 | — | — |
| 2022-07-15 | $5.84 | $5.84 | 33,100 | — | — |
| 2022-07-14 | $5.77 | $5.77 | 46,300 | — | — |
| 2022-07-13 | $5.38 | $5.38 | 25,600 | — | — |
| 2022-07-12 | $5.40 | $5.40 | 20,300 | — | — |
| 2022-07-11 | $5.53 | $5.53 | 36,200 | — | — |
| 2022-07-08 | $5.83 | $5.83 | 27,100 | — | — |
| 2022-07-07 | $6.17 | $6.17 | 64,300 | — | — |
| 2022-07-06 | $5.89 | $5.89 | 67,200 | — | — |
| 2022-07-05 | $5.67 | $5.67 | 124,300 | — | — |
| 2022-07-01 | $5.27 | $5.27 | 51,800 | — | — |
| 2022-06-30 | $5.06 | $5.06 | 61,400 | — | — |
| 2022-06-29 | $4.78 | $4.78 | 183,100 | — | — |
| 2022-06-28 | $5.55 | $5.55 | 61,700 | — | — |
| 2022-06-27 | $5.42 | $5.42 | 148,400 | — | — |
| 2022-06-24 | $5.80 | $5.80 | 1,898,100 | — | — |
| 2022-06-23 | $6.33 | $6.33 | 90,300 | — | — |
| 2022-06-22 | $6.20 | $6.20 | 254,700 | — | — |
| 2022-06-21 | $6.49 | $6.49 | 237,400 | — | — |
| 2022-06-17 | $6.58 | $6.58 | 284,100 | — | — |
| 2022-06-16 | $6.82 | $6.82 | 372,300 | — | — |
| 2022-06-15 | $6.40 | $6.40 | 238,100 | — | — |
| 2022-06-14 | $6.16 | $6.16 | 78,100 | — | — |
| 2022-06-13 | $5.61 | $5.61 | 133,600 | — | — |
| 2022-06-10 | $6.16 | $6.16 | 98,600 | — | — |
| 2022-06-09 | $5.98 | $5.98 | 149,700 | — | — |
| 2022-06-08 | $6.42 | $6.42 | 132,400 | — | — |
| 2022-06-07 | $6.71 | $6.71 | 275,300 | — | — |
| 2022-06-06 | $7.37 | $7.37 | 280,000 | — | — |
| 2022-06-03 | $8.51 | $8.51 | 129,000 | — | — |
| 2022-06-02 | $8.84 | $8.84 | 149,700 | — | — |
| 2022-06-01 | $8.78 | $8.78 | 117,100 | — | — |
| 2022-05-31 | $9.01 | $9.01 | 105,000 | — | — |
| 2022-05-27 | $8.72 | $8.72 | 66,800 | — | — |
| 2022-05-26 | $8.30 | $8.30 | 62,800 | — | — |
| 2022-05-25 | $8.31 | $8.31 | 42,100 | — | — |
| 2022-05-24 | $8.43 | $8.43 | 101,500 | — | — |
| 2022-05-23 | $8.98 | $8.98 | 164,200 | — | — |
| 2022-05-20 | $8.24 | $8.24 | 89,300 | — | — |
| 2022-05-19 | $7.58 | $7.58 | 84,100 | — | — |
| 2022-05-18 | $7.15 | $7.15 | 77,900 | — | — |
| 2022-05-17 | $6.18 | $6.18 | 60,000 | — | — |
| 2022-05-16 | $5.81 | $5.81 | 53,100 | — | — |
| 2022-05-13 | $6.12 | $6.12 | 137,000 | — | — |
| 2022-05-12 | $5.70 | $5.70 | 180,300 | — | — |
| 2022-05-11 | $5.62 | $5.62 | 171,500 | — | — |
| 2022-05-10 | $6.59 | $6.59 | 180,300 | — | — |
| 2022-05-09 | $6.94 | $6.94 | 153,700 | — | — |
| 2022-05-06 | $8.81 | $8.81 | 51,400 | — | — |
| 2022-05-05 | $9.84 | $9.84 | 56,600 | — | — |
| 2022-05-04 | $9.89 | $9.89 | 68,000 | — | — |
| 2022-05-03 | $9.57 | $9.57 | 134,500 | — | — |
| 2022-05-02 | $9.10 | $9.10 | 178,600 | — | — |
| 2022-04-29 | $7.86 | $7.86 | 80,200 | — | — |
| 2022-04-28 | $8.00 | $8.00 | 154,000 | — | — |
| 2022-04-27 | $7.97 | $7.97 | 87,500 | — | — |
| 2022-04-26 | $8.09 | $8.09 | 77,700 | — | — |
| 2022-04-25 | $7.89 | $7.89 | 65,400 | — | — |
| 2022-04-22 | $7.65 | $7.65 | 77,000 | — | — |
| 2022-04-21 | $7.80 | $7.80 | 67,200 | — | — |
| 2022-04-20 | $7.28 | $7.28 | 115,900 | — | — |
| 2022-04-19 | $7.10 | $7.10 | 71,200 | — | — |
| 2022-04-18 | $7.09 | $7.09 | 20,100 | — | — |
| 2022-04-14 | $6.90 | $6.90 | 27,500 | — | — |
| 2022-04-13 | $7.02 | $7.02 | 46,300 | — | — |
| 2022-04-12 | $7.27 | $7.27 | 53,800 | — | — |
| 2022-04-11 | $6.99 | $6.99 | 34,600 | — | — |
| 2022-04-08 | $7.30 | $7.30 | 51,300 | — | — |
| 2022-04-07 | $7.12 | $7.12 | 30,500 | — | — |
| 2022-04-06 | $7.85 | $7.85 | 129,300 | — | — |
| 2022-04-05 | $8.36 | $8.36 | 94,600 | — | — |
| 2022-04-04 | $7.98 | $7.98 | 75,600 | — | — |
| 2022-04-01 | $7.14 | $7.14 | 62,600 | — | — |
| 2022-03-31 | $7.13 | $7.13 | 92,900 | — | — |
| 2022-03-30 | $6.72 | $6.72 | 55,500 | — | — |
| 2022-03-29 | $6.66 | $6.66 | 28,700 | — | — |
| 2022-03-28 | $6.82 | $6.82 | 43,900 | — | — |
| 2022-03-25 | $6.59 | $6.59 | 53,800 | — | — |
| 2022-03-24 | $7.04 | $7.04 | 80,100 | — | — |
| 2022-03-23 | $6.85 | $6.85 | 46,700 | — | — |
| 2022-03-22 | $7.00 | $7.00 | 86,400 | — | — |
| 2022-03-21 | $7.09 | $7.09 | 97,800 | — | — |
| 2022-03-18 | $6.46 | $6.46 | 425,500 | — | — |
| 2022-03-17 | $6.47 | $6.47 | 80,900 | — | — |
| 2022-03-16 | $6.48 | $6.48 | 149,400 | — | — |
| 2022-03-15 | $6.84 | $6.84 | 132,200 | — | — |
| 2022-03-14 | $6.03 | $6.03 | 89,800 | — | — |
| 2022-03-11 | $5.44 | $5.44 | 150,900 | — | — |
| 2022-03-10 | $4.93 | $4.93 | 109,400 | — | — |
| 2022-03-09 | $5.77 | $5.77 | 74,400 | — | — |
| 2022-03-08 | $5.21 | $5.21 | 95,600 | — | — |
| 2022-03-07 | $5.46 | $5.46 | 134,900 | — | — |
| 2022-03-04 | $6.58 | $6.58 | 70,800 | — | — |
| 2022-03-03 | $6.57 | $6.57 | 115,200 | — | — |
| 2022-03-02 | $5.69 | $5.69 | 33,300 | — | — |
| 2022-03-01 | $5.53 | $5.53 | 43,900 | — | — |
| 2022-02-28 | $5.37 | $5.37 | 97,600 | — | — |
| 2022-02-25 | $5.54 | $5.54 | 672,200 | — | — |
| 2022-02-24 | $5.21 | $5.21 | 924,800 | — | — |
| 2022-02-23 | $3.97 | $3.97 | 195,100 | — | — |
| 2022-02-22 | $6.20 | $6.20 | 41,800 | — | — |
| 2022-02-18 | $6.18 | $6.18 | 61,500 | — | — |
| 2022-02-17 | $6.25 | $6.25 | 22,900 | — | — |
| 2022-02-16 | $6.38 | $6.38 | 11,300 | — | — |
| 2022-02-15 | $6.31 | $6.31 | 40,200 | — | — |
| 2022-02-14 | $6.63 | $6.63 | 21,300 | — | — |
| 2022-02-11 | $7.38 | $7.38 | 46,500 | — | — |
| 2022-02-10 | $7.07 | $7.07 | 38,400 | — | — |
| 2022-02-09 | $6.71 | $6.71 | 30,500 | — | — |
| 2022-02-08 | $6.61 | $6.61 | 13,300 | — | — |
| 2022-02-07 | $6.76 | $6.76 | 18,400 | — | — |
| 2022-02-04 | $6.84 | $6.84 | 27,300 | — | — |
| 2022-02-03 | $6.43 | $6.43 | 38,400 | — | — |
| 2022-02-02 | $6.76 | $6.76 | 22,100 | — | — |
| 2022-02-01 | $6.84 | $6.84 | 38,000 | — | — |
| 2022-01-31 | $6.46 | $6.46 | 59,000 | — | — |
| 2022-01-28 | $5.99 | $5.99 | 71,500 | — | — |
| 2022-01-27 | $6.27 | $6.27 | 26,500 | — | — |
| 2022-01-26 | $6.41 | $6.41 | 65,300 | — | — |
| 2022-01-25 | $6.59 | $6.59 | 14,200 | — | — |
| 2022-01-24 | $6.22 | $6.22 | 81,900 | — | — |
| 2022-01-21 | $6.03 | $6.03 | 52,400 | — | — |
| 2022-01-20 | $6.26 | $6.26 | 61,700 | — | — |
| 2022-01-19 | $6.61 | $6.61 | 101,400 | — | — |
| 2022-01-18 | $7.08 | $7.08 | 95,700 | — | — |
| 2022-01-14 | $7.83 | $7.83 | 70,000 | — | — |
| 2022-01-13 | $8.62 | $8.62 | 43,500 | — | — |
| 2022-01-12 | $8.76 | $8.76 | 40,600 | — | — |
| 2022-01-11 | $8.74 | $8.74 | 125,800 | — | — |
| 2022-01-10 | $8.36 | $8.36 | 93,600 | — | — |
| 2022-01-07 | $8.93 | $8.93 | 85,700 | — | — |
| 2022-01-06 | $8.99 | $8.99 | 107,700 | — | — |
| 2022-01-05 | $9.65 | $9.65 | 76,900 | — | — |
| 2022-01-04 | $9.82 | $9.82 | 90,200 | — | — |
| 2022-01-03 | $9.85 | $9.85 | 96,300 | — | — |