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
- 2021-04-23 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 | $3.22 | $3.22 | 344,100 | — | — |
| 2022-12-29 | $3.26 | $3.26 | 594,600 | — | — |
| 2022-12-28 | $3.15 | $3.15 | 516,600 | — | — |
| 2022-12-27 | $3.19 | $3.19 | 828,300 | — | — |
| 2022-12-23 | $3.12 | $3.12 | 390,100 | — | — |
| 2022-12-22 | $3.15 | $3.15 | 712,900 | — | — |
| 2022-12-21 | $3.05 | $3.05 | 1,298,800 | — | — |
| 2022-12-20 | $2.91 | $2.91 | 804,600 | — | — |
| 2022-12-19 | $2.95 | $2.95 | 839,600 | — | — |
| 2022-12-16 | $3.22 | $3.22 | 798,600 | — | — |
| 2022-12-15 | $3.12 | $3.12 | 708,700 | — | — |
| 2022-12-14 | $3.17 | $3.17 | 803,000 | — | — |
| 2022-12-13 | $3.16 | $3.16 | 1,492,700 | — | — |
| 2022-12-12 | $3.25 | $3.25 | 491,600 | — | — |
| 2022-12-09 | $3.28 | $3.28 | 364,700 | — | — |
| 2022-12-08 | $3.33 | $3.33 | 549,300 | — | — |
| 2022-12-07 | $3.25 | $3.25 | 568,200 | — | — |
| 2022-12-06 | $3.14 | $3.14 | 556,000 | — | — |
| 2022-12-05 | $3.08 | $3.08 | 1,261,600 | — | — |
| 2022-12-02 | $3.57 | $3.57 | 447,100 | — | — |
| 2022-12-01 | $3.48 | $3.48 | 730,500 | — | — |
| 2022-11-30 | $3.45 | $3.45 | 640,200 | — | — |
| 2022-11-29 | $3.34 | $3.34 | 650,300 | — | — |
| 2022-11-28 | $3.29 | $3.29 | 797,100 | — | — |
| 2022-11-25 | $3.54 | $3.54 | 577,400 | — | — |
| 2022-11-23 | $3.62 | $3.62 | 1,537,900 | — | — |
| 2022-11-22 | $2.85 | $2.85 | 738,000 | — | — |
| 2022-11-21 | $2.97 | $2.97 | 782,700 | — | — |
| 2022-11-18 | $2.89 | $2.89 | 1,068,700 | — | — |
| 2022-11-17 | $2.89 | $2.89 | 1,222,100 | — | — |
| 2022-11-16 | $3.16 | $3.16 | 959,500 | — | — |
| 2022-11-15 | $3.14 | $3.14 | 1,292,400 | — | — |
| 2022-11-14 | $3.52 | $3.52 | 1,779,200 | — | — |
| 2022-11-11 | $4.16 | $4.16 | 610,300 | — | — |
| 2022-11-10 | $4.11 | $4.11 | 1,140,100 | — | — |
| 2022-11-09 | $3.89 | $3.89 | 463,600 | — | — |
| 2022-11-08 | $4.48 | $4.48 | 389,200 | — | — |
| 2022-11-07 | $4.17 | $4.17 | 920,400 | — | — |
| 2022-11-04 | $4.32 | $4.32 | 546,100 | — | — |
| 2022-11-03 | $4.41 | $4.41 | 534,800 | — | — |
| 2022-11-02 | $4.32 | $4.32 | 491,600 | — | — |
| 2022-11-01 | $4.66 | $4.66 | 314,000 | — | — |
| 2022-10-31 | $4.42 | $4.42 | 726,300 | — | — |
| 2022-10-28 | $4.46 | $4.46 | 363,200 | — | — |
| 2022-10-27 | $4.33 | $4.33 | 535,700 | — | — |
| 2022-10-26 | $4.36 | $4.36 | 517,000 | — | — |
| 2022-10-25 | $4.29 | $4.29 | 655,500 | — | — |
| 2022-10-24 | $4.05 | $4.05 | 748,100 | — | — |
| 2022-10-21 | $3.97 | $3.97 | 794,400 | — | — |
| 2022-10-20 | $3.68 | $3.68 | 1,658,100 | — | — |
| 2022-10-19 | $3.62 | $3.62 | 540,300 | — | — |
| 2022-10-18 | $3.83 | $3.83 | 526,500 | — | — |
| 2022-10-17 | $3.76 | $3.76 | 682,500 | — | — |
| 2022-10-14 | $3.57 | $3.57 | 428,300 | — | — |
| 2022-10-13 | $3.69 | $3.69 | 696,300 | — | — |
| 2022-10-12 | $3.65 | $3.65 | 472,500 | — | — |
| 2022-10-11 | $3.72 | $3.72 | 281,000 | — | — |
| 2022-10-10 | $3.70 | $3.70 | 392,400 | — | — |
| 2022-10-07 | $3.74 | $3.74 | 522,700 | — | — |
| 2022-10-06 | $4.08 | $4.08 | 424,100 | — | — |
| 2022-10-05 | $4.07 | $4.07 | 378,700 | — | — |
| 2022-10-04 | $4.07 | $4.07 | 562,600 | — | — |
| 2022-10-03 | $3.92 | $3.92 | 770,100 | — | — |
| 2022-09-30 | $3.59 | $3.59 | 501,700 | — | — |
| 2022-09-29 | $3.78 | $3.78 | 527,800 | — | — |
| 2022-09-28 | $4.16 | $4.16 | 481,900 | — | — |
| 2022-09-27 | $3.97 | $3.97 | 506,300 | — | — |
| 2022-09-26 | $3.87 | $3.87 | 733,200 | — | — |
| 2022-09-23 | $4.09 | $4.09 | 580,600 | — | — |
| 2022-09-22 | $4.17 | $4.17 | 792,600 | — | — |
| 2022-09-21 | $4.35 | $4.35 | 725,400 | — | — |
| 2022-09-20 | $4.39 | $4.39 | 725,800 | — | — |
| 2022-09-19 | $4.81 | $4.81 | 579,700 | — | — |
| 2022-09-16 | $4.86 | $4.86 | 1,106,300 | — | — |
| 2022-09-15 | $5.12 | $5.12 | 872,600 | — | — |
| 2022-09-14 | $5.24 | $5.24 | 1,157,700 | — | — |
| 2022-09-13 | $5.15 | $5.15 | 1,541,600 | — | — |
| 2022-09-12 | $5.63 | $5.63 | 1,010,800 | — | — |
| 2022-09-09 | $5.45 | $5.45 | 974,600 | — | — |
| 2022-09-08 | $5.32 | $5.32 | 604,800 | — | — |
| 2022-09-07 | $5.41 | $5.41 | 2,862,100 | — | — |
| 2022-09-06 | $5.83 | $5.83 | 412,000 | — | — |
| 2022-09-02 | $5.68 | $5.68 | 321,400 | — | — |
| 2022-09-01 | $5.74 | $5.74 | 390,700 | — | — |
| 2022-08-31 | $5.71 | $5.71 | 419,500 | — | — |
| 2022-08-30 | $5.81 | $5.81 | 304,100 | — | — |
| 2022-08-29 | $5.88 | $5.88 | 391,700 | — | — |
| 2022-08-26 | $5.86 | $5.86 | 337,000 | — | — |
| 2022-08-25 | $6.29 | $6.29 | 464,600 | — | — |
| 2022-08-24 | $6.22 | $6.22 | 394,500 | — | — |
| 2022-08-23 | $6.13 | $6.13 | 511,400 | — | — |
| 2022-08-22 | $6.23 | $6.23 | 528,800 | — | — |
| 2022-08-19 | $6.22 | $6.22 | 538,800 | — | — |
| 2022-08-18 | $6.81 | $6.81 | 322,100 | — | — |
| 2022-08-17 | $6.78 | $6.78 | 471,900 | — | — |
| 2022-08-16 | $7.81 | $7.81 | 569,300 | — | — |
| 2022-08-15 | $7.48 | $7.48 | 687,100 | — | — |
| 2022-08-12 | $7.45 | $7.45 | 816,600 | — | — |
| 2022-08-11 | $6.36 | $6.36 | 927,300 | — | — |
| 2022-08-10 | $6.14 | $6.14 | 891,400 | — | — |
| 2022-08-09 | $5.75 | $5.75 | 644,900 | — | — |
| 2022-08-08 | $6.54 | $6.54 | 830,700 | — | — |
| 2022-08-05 | $5.86 | $5.86 | 662,600 | — | — |
| 2022-08-04 | $5.77 | $5.77 | 718,300 | — | — |
| 2022-08-03 | $5.65 | $5.65 | 691,500 | — | — |
| 2022-08-02 | $5.15 | $5.15 | 752,800 | — | — |
| 2022-08-01 | $5.33 | $5.33 | 735,000 | — | — |
| 2022-07-29 | $5.49 | $5.49 | 652,200 | — | — |
| 2022-07-28 | $5.62 | $5.62 | 1,007,200 | — | — |
| 2022-07-27 | $5.82 | $5.82 | 466,900 | — | — |
| 2022-07-26 | $5.65 | $5.65 | 413,400 | — | — |
| 2022-07-25 | $5.78 | $5.78 | 1,061,300 | — | — |
| 2022-07-22 | $6.00 | $6.00 | 898,700 | — | — |
| 2022-07-21 | $5.99 | $5.99 | 731,200 | — | — |
| 2022-07-20 | $6.69 | $6.69 | 766,000 | — | — |
| 2022-07-19 | $6.26 | $6.26 | 544,800 | — | — |
| 2022-07-18 | $5.80 | $5.80 | 657,100 | — | — |
| 2022-07-15 | $5.88 | $5.88 | 691,300 | — | — |
| 2022-07-14 | $5.74 | $5.74 | 746,100 | — | — |
| 2022-07-13 | $5.99 | $5.99 | 1,296,700 | — | — |
| 2022-07-12 | $6.56 | $6.56 | 1,017,200 | — | — |
| 2022-07-11 | $6.43 | $6.43 | 623,700 | — | — |
| 2022-07-08 | $6.44 | $6.44 | 1,027,000 | — | — |
| 2022-07-07 | $6.31 | $6.31 | 1,032,500 | — | — |
| 2022-07-06 | $5.82 | $5.82 | 1,547,200 | — | — |
| 2022-07-05 | $6.35 | $6.35 | 1,865,300 | — | — |
| 2022-07-01 | $6.80 | $6.80 | 785,900 | — | — |
| 2022-06-30 | $6.93 | $6.93 | 810,000 | — | — |
| 2022-06-29 | $7.43 | $7.43 | 541,200 | — | — |
| 2022-06-28 | $7.65 | $7.65 | 748,000 | — | — |
| 2022-06-27 | $7.76 | $7.76 | 1,223,100 | — | — |
| 2022-06-24 | $7.90 | $7.90 | 1,554,300 | — | — |
| 2022-06-23 | $7.19 | $7.19 | 1,928,700 | — | — |
| 2022-06-22 | $6.57 | $6.57 | 1,243,900 | — | — |
| 2022-06-21 | $6.58 | $6.58 | 1,584,000 | — | — |
| 2022-06-17 | $6.55 | $6.55 | 1,745,300 | — | — |
| 2022-06-16 | $6.68 | $6.68 | 1,817,500 | — | — |
| 2022-06-15 | $7.57 | $7.57 | 1,333,500 | — | — |
| 2022-06-14 | $8.20 | $8.20 | 1,136,000 | — | — |
| 2022-06-13 | $9.00 | $9.00 | 867,900 | — | — |
| 2022-06-10 | $9.98 | $9.98 | 515,300 | — | — |
| 2022-06-09 | $10.52 | $10.52 | 566,900 | — | — |
| 2022-06-08 | $10.75 | $10.75 | 465,000 | — | — |
| 2022-06-07 | $10.79 | $10.79 | 405,600 | — | — |
| 2022-06-06 | $10.89 | $10.89 | 680,000 | — | — |
| 2022-06-03 | $10.62 | $10.62 | 574,700 | — | — |
| 2022-06-02 | $10.42 | $10.42 | 1,006,400 | — | — |
| 2022-06-01 | $9.82 | $9.82 | 704,500 | — | — |
| 2022-05-31 | $9.51 | $9.51 | 1,193,500 | — | — |
| 2022-05-27 | $9.17 | $9.17 | 822,300 | — | — |
| 2022-05-26 | $8.75 | $8.75 | 813,900 | — | — |
| 2022-05-25 | $8.41 | $8.41 | 1,080,200 | — | — |
| 2022-05-24 | $8.36 | $8.36 | 1,012,300 | — | — |
| 2022-05-23 | $9.41 | $9.41 | 1,314,700 | — | — |
| 2022-05-20 | $9.78 | $9.78 | 1,056,000 | — | — |
| 2022-05-19 | $10.27 | $10.27 | 664,700 | — | — |
| 2022-05-18 | $10.23 | $10.23 | 594,900 | — | — |
| 2022-05-17 | $11.03 | $11.03 | 589,200 | — | — |
| 2022-05-16 | $10.20 | $10.20 | 643,800 | — | — |
| 2022-05-13 | $11.32 | $11.32 | 649,700 | — | — |
| 2022-05-12 | $11.10 | $11.10 | 1,511,700 | — | — |
| 2022-05-11 | $10.20 | $10.20 | 654,200 | — | — |
| 2022-05-10 | $11.34 | $11.34 | 763,500 | — | — |
| 2022-05-09 | $11.55 | $11.55 | 1,163,400 | — | — |
| 2022-05-06 | $11.57 | $11.57 | 464,300 | — | — |
| 2022-05-05 | $11.97 | $11.97 | 329,000 | — | — |
| 2022-05-04 | $13.06 | $13.06 | 452,500 | — | — |
| 2022-05-03 | $12.29 | $12.29 | 435,900 | — | — |
| 2022-05-02 | $12.71 | $12.71 | 875,100 | — | — |
| 2022-04-29 | $12.00 | $12.00 | 523,200 | — | — |
| 2022-04-28 | $12.17 | $12.17 | 344,200 | — | — |
| 2022-04-27 | $11.78 | $11.78 | 779,900 | — | — |
| 2022-04-26 | $12.01 | $12.01 | 600,800 | — | — |
| 2022-04-25 | $12.50 | $12.50 | 949,500 | — | — |
| 2022-04-22 | $12.01 | $12.01 | 1,110,800 | — | — |
| 2022-04-21 | $12.97 | $12.97 | 660,600 | — | — |
| 2022-04-20 | $13.02 | $13.02 | 903,100 | — | — |
| 2022-04-19 | $13.29 | $13.29 | 1,361,600 | — | — |
| 2022-04-18 | $13.27 | $13.27 | 1,115,300 | — | — |
| 2022-04-14 | $12.96 | $12.96 | 496,900 | — | — |
| 2022-04-13 | $13.10 | $13.10 | 775,800 | — | — |
| 2022-04-12 | $12.87 | $12.87 | 726,200 | — | — |
| 2022-04-11 | $13.07 | $13.07 | 913,100 | — | — |
| 2022-04-08 | $12.79 | $12.79 | 789,400 | — | — |
| 2022-04-07 | $12.98 | $12.98 | 801,200 | — | — |
| 2022-04-06 | $12.73 | $12.73 | 649,900 | — | — |
| 2022-04-05 | $13.34 | $13.34 | 605,100 | — | — |
| 2022-04-04 | $13.94 | $13.94 | 513,800 | — | — |
| 2022-04-01 | $13.64 | $13.64 | 699,400 | — | — |
| 2022-03-31 | $13.24 | $13.24 | 681,400 | — | — |
| 2022-03-30 | $13.98 | $13.98 | 597,000 | — | — |
| 2022-03-29 | $14.30 | $14.30 | 983,600 | — | — |
| 2022-03-28 | $13.12 | $13.12 | 1,561,500 | — | — |
| 2022-03-25 | $13.59 | $13.59 | 527,200 | — | — |
| 2022-03-24 | $14.10 | $14.10 | 378,800 | — | — |
| 2022-03-23 | $14.52 | $14.52 | 370,000 | — | — |
| 2022-03-22 | $15.13 | $15.13 | 387,700 | — | — |
| 2022-03-21 | $14.93 | $14.93 | 498,000 | — | — |
| 2022-03-18 | $15.41 | $15.41 | 1,781,500 | — | — |
| 2022-03-17 | $15.25 | $15.25 | 663,100 | — | — |
| 2022-03-16 | $14.53 | $14.53 | 647,200 | — | — |
| 2022-03-15 | $13.48 | $13.48 | 1,383,700 | — | — |
| 2022-03-14 | $13.98 | $13.98 | 921,500 | — | — |
| 2022-03-11 | $14.80 | $14.80 | 1,175,000 | — | — |
| 2022-03-10 | $16.10 | $16.10 | 2,192,200 | — | — |
| 2022-03-09 | $14.43 | $14.43 | 1,217,800 | — | — |
| 2022-03-08 | $13.95 | $13.95 | 1,174,400 | — | — |
| 2022-03-07 | $13.63 | $13.63 | 667,000 | — | — |
| 2022-03-04 | $15.05 | $15.05 | 540,300 | — | — |
| 2022-03-03 | $15.69 | $15.69 | 779,000 | — | — |
| 2022-03-02 | $17.18 | $17.18 | 582,200 | — | — |
| 2022-03-01 | $17.09 | $17.09 | 612,100 | — | — |
| 2022-02-28 | $17.49 | $17.49 | 926,700 | — | — |
| 2022-02-25 | $16.94 | $16.94 | 401,500 | — | — |
| 2022-02-24 | $16.43 | $16.43 | 465,200 | — | — |
| 2022-02-23 | $15.36 | $15.36 | 694,800 | — | — |
| 2022-02-22 | $17.24 | $17.24 | 1,299,700 | — | — |
| 2022-02-18 | $16.92 | $16.92 | 271,700 | — | — |
| 2022-02-17 | $16.86 | $16.86 | 255,100 | — | — |
| 2022-02-16 | $17.57 | $17.57 | 218,100 | — | — |
| 2022-02-15 | $17.04 | $17.04 | 412,600 | — | — |
| 2022-02-14 | $16.89 | $16.89 | 387,700 | — | — |
| 2022-02-11 | $17.05 | $17.05 | 403,400 | — | — |
| 2022-02-10 | $17.41 | $17.41 | 491,700 | — | — |
| 2022-02-09 | $17.80 | $17.80 | 516,700 | — | — |
| 2022-02-08 | $17.08 | $17.08 | 329,500 | — | — |
| 2022-02-07 | $16.74 | $16.74 | 487,600 | — | — |
| 2022-02-04 | $16.64 | $16.64 | 555,500 | — | — |
| 2022-02-03 | $15.80 | $15.80 | 504,900 | — | — |
| 2022-02-02 | $16.97 | $16.97 | 378,900 | — | — |
| 2022-02-01 | $17.01 | $17.01 | 603,800 | — | — |
| 2022-01-31 | $16.68 | $16.68 | 675,400 | — | — |
| 2022-01-28 | $15.17 | $15.17 | 990,200 | — | — |
| 2022-01-27 | $14.40 | $14.40 | 860,000 | — | — |
| 2022-01-26 | $15.24 | $15.24 | 812,700 | — | — |
| 2022-01-25 | $15.00 | $15.00 | 1,065,800 | — | — |
| 2022-01-24 | $15.94 | $15.94 | 1,748,500 | — | — |
| 2022-01-21 | $16.24 | $16.24 | 1,385,000 | — | — |
| 2022-01-20 | $16.78 | $16.78 | 1,392,600 | — | — |
| 2022-01-19 | $18.51 | $18.51 | 662,100 | — | — |
| 2022-01-18 | $18.79 | $18.79 | 1,080,300 | — | — |
| 2022-01-14 | $19.92 | $19.92 | 1,285,200 | — | — |
| 2022-01-13 | $19.95 | $19.95 | 885,300 | — | — |
| 2022-01-12 | $20.25 | $20.25 | 1,110,100 | — | — |
| 2022-01-11 | $19.83 | $19.83 | 770,800 | — | — |
| 2022-01-10 | $19.45 | $19.45 | 2,567,900 | — | — |
| 2022-01-07 | $20.37 | $20.37 | 8,284,200 | — | — |
| 2022-01-06 | $20.03 | $20.03 | 1,184,700 | — | — |
| 2022-01-05 | $20.96 | $20.96 | 1,572,900 | — | — |
| 2022-01-04 | $23.63 | $23.63 | 482,400 | — | — |
| 2022-01-03 | $25.19 | $25.19 | 381,700 | — | — |