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
- 2021-06-30 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 | $3.08 | $3.08 | 2,087,300 | — | — |
| 2022-12-29 | $2.87 | $2.87 | 1,179,100 | — | — |
| 2022-12-28 | $2.54 | $2.54 | 1,033,000 | — | — |
| 2022-12-27 | $2.57 | $2.57 | 1,074,500 | — | — |
| 2022-12-23 | $2.65 | $2.65 | 965,200 | — | — |
| 2022-12-22 | $2.63 | $2.63 | 481,800 | — | — |
| 2022-12-21 | $2.66 | $2.66 | 1,246,200 | — | — |
| 2022-12-20 | $2.53 | $2.53 | 2,023,500 | — | — |
| 2022-12-19 | $2.60 | $2.60 | 1,610,100 | — | — |
| 2022-12-16 | $2.78 | $2.78 | 2,756,200 | — | — |
| 2022-12-15 | $2.67 | $2.67 | 1,196,100 | — | — |
| 2022-12-14 | $2.64 | $2.64 | 881,300 | — | — |
| 2022-12-13 | $2.68 | $2.68 | 1,622,700 | — | — |
| 2022-12-12 | $2.77 | $2.77 | 2,088,200 | — | — |
| 2022-12-09 | $2.54 | $2.54 | 1,059,300 | — | — |
| 2022-12-08 | $2.60 | $2.60 | 1,311,000 | — | — |
| 2022-12-07 | $2.65 | $2.65 | 2,461,000 | — | — |
| 2022-12-06 | $2.58 | $2.58 | 2,328,700 | — | — |
| 2022-12-05 | $2.68 | $2.68 | 3,254,500 | — | — |
| 2022-12-02 | $2.87 | $2.87 | 2,688,700 | — | — |
| 2022-12-01 | $2.94 | $2.94 | 8,915,500 | — | — |
| 2022-11-30 | $2.78 | $2.78 | 8,384,700 | — | — |
| 2022-11-29 | $2.47 | $2.47 | 8,295,700 | — | — |
| 2022-11-28 | $2.64 | $2.64 | 72,451,500 | — | — |
| 2022-11-25 | $1.84 | $1.84 | 197,600 | — | — |
| 2022-11-23 | $1.82 | $1.82 | 565,400 | — | — |
| 2022-11-22 | $1.78 | $1.78 | 544,700 | — | — |
| 2022-11-21 | $1.79 | $1.79 | 354,700 | — | — |
| 2022-11-18 | $1.82 | $1.82 | 483,700 | — | — |
| 2022-11-17 | $1.85 | $1.85 | 821,100 | — | — |
| 2022-11-16 | $1.87 | $1.87 | 534,300 | — | — |
| 2022-11-15 | $1.96 | $1.96 | 957,600 | — | — |
| 2022-11-14 | $1.92 | $1.92 | 1,135,700 | — | — |
| 2022-11-11 | $2.03 | $2.03 | 1,971,900 | — | — |
| 2022-11-10 | $1.81 | $1.81 | 1,620,000 | — | — |
| 2022-11-09 | $1.62 | $1.62 | 996,900 | — | — |
| 2022-11-08 | $1.60 | $1.60 | 649,000 | — | — |
| 2022-11-07 | $1.66 | $1.66 | 392,600 | — | — |
| 2022-11-04 | $1.65 | $1.65 | 492,900 | — | — |
| 2022-11-03 | $1.62 | $1.62 | 989,300 | — | — |
| 2022-11-02 | $1.70 | $1.70 | 645,800 | — | — |
| 2022-11-01 | $1.81 | $1.81 | 706,500 | — | — |
| 2022-10-31 | $1.76 | $1.76 | 355,500 | — | — |
| 2022-10-28 | $1.75 | $1.75 | 598,900 | — | — |
| 2022-10-27 | $1.70 | $1.70 | 299,900 | — | — |
| 2022-10-26 | $1.75 | $1.75 | 374,100 | — | — |
| 2022-10-25 | $1.81 | $1.81 | 912,900 | — | — |
| 2022-10-24 | $1.69 | $1.69 | 799,000 | — | — |
| 2022-10-21 | $1.81 | $1.81 | 710,600 | — | — |
| 2022-10-20 | $1.78 | $1.78 | 1,529,500 | — | — |
| 2022-10-19 | $1.71 | $1.71 | 599,900 | — | — |
| 2022-10-18 | $1.75 | $1.75 | 6,876,700 | — | — |
| 2022-10-17 | $1.70 | $1.70 | 5,327,600 | — | — |
| 2022-10-14 | $1.66 | $1.66 | 1,761,000 | — | — |
| 2022-10-13 | $1.76 | $1.76 | 382,600 | — | — |
| 2022-10-12 | $1.75 | $1.75 | 672,200 | — | — |
| 2022-10-11 | $1.76 | $1.76 | 445,500 | — | — |
| 2022-10-10 | $1.78 | $1.78 | 510,600 | — | — |
| 2022-10-07 | $1.83 | $1.83 | 409,000 | — | — |
| 2022-10-06 | $1.86 | $1.86 | 301,300 | — | — |
| 2022-10-05 | $1.85 | $1.85 | 321,000 | — | — |
| 2022-10-04 | $1.90 | $1.90 | 613,700 | — | — |
| 2022-10-03 | $1.82 | $1.82 | 1,246,800 | — | — |
| 2022-09-30 | $1.81 | $1.81 | 1,128,000 | — | — |
| 2022-09-29 | $1.86 | $1.86 | 739,800 | — | — |
| 2022-09-28 | $1.95 | $1.95 | 297,500 | — | — |
| 2022-09-27 | $1.87 | $1.87 | 282,500 | — | — |
| 2022-09-26 | $1.88 | $1.88 | 675,700 | — | — |
| 2022-09-23 | $1.91 | $1.91 | 644,600 | — | — |
| 2022-09-22 | $1.94 | $1.94 | 1,070,600 | — | — |
| 2022-09-21 | $2.01 | $2.01 | 528,100 | — | — |
| 2022-09-20 | $2.09 | $2.09 | 437,700 | — | — |
| 2022-09-19 | $2.22 | $2.22 | 5,469,100 | — | — |
| 2022-09-16 | $2.18 | $2.18 | 488,400 | — | — |
| 2022-09-15 | $2.25 | $2.25 | 1,142,200 | — | — |
| 2022-09-14 | $2.40 | $2.40 | 566,300 | — | — |
| 2022-09-13 | $2.43 | $2.43 | 339,800 | — | — |
| 2022-09-12 | $2.54 | $2.54 | 329,900 | — | — |
| 2022-09-09 | $2.56 | $2.56 | 489,200 | — | — |
| 2022-09-08 | $2.48 | $2.48 | 265,400 | — | — |
| 2022-09-07 | $2.48 | $2.48 | 268,500 | — | — |
| 2022-09-06 | $2.49 | $2.49 | 284,700 | — | — |
| 2022-09-02 | $2.43 | $2.43 | 475,700 | — | — |
| 2022-09-01 | $2.48 | $2.48 | 863,300 | — | — |
| 2022-08-31 | $2.51 | $2.51 | 593,500 | — | — |
| 2022-08-30 | $2.55 | $2.55 | 513,400 | — | — |
| 2022-08-29 | $2.67 | $2.67 | 550,500 | — | — |
| 2022-08-26 | $2.66 | $2.66 | 458,800 | — | — |
| 2022-08-25 | $2.64 | $2.64 | 370,000 | — | — |
| 2022-08-24 | $2.57 | $2.57 | 285,900 | — | — |
| 2022-08-23 | $2.60 | $2.60 | 319,500 | — | — |
| 2022-08-22 | $2.54 | $2.54 | 434,200 | — | — |
| 2022-08-19 | $2.65 | $2.65 | 634,300 | — | — |
| 2022-08-18 | $2.75 | $2.75 | 207,000 | — | — |
| 2022-08-17 | $2.74 | $2.74 | 371,200 | — | — |
| 2022-08-16 | $2.85 | $2.85 | 499,700 | — | — |
| 2022-08-15 | $2.95 | $2.95 | 381,300 | — | — |
| 2022-08-12 | $3.00 | $3.00 | 625,100 | — | — |
| 2022-08-11 | $3.04 | $3.04 | 844,000 | — | — |
| 2022-08-10 | $3.10 | $3.10 | 1,620,200 | — | — |
| 2022-08-09 | $2.65 | $2.65 | 700,900 | — | — |
| 2022-08-08 | $2.74 | $2.74 | 262,900 | — | — |
| 2022-08-05 | $2.66 | $2.66 | 236,400 | — | — |
| 2022-08-04 | $2.68 | $2.68 | 252,000 | — | — |
| 2022-08-03 | $2.75 | $2.75 | 321,900 | — | — |
| 2022-08-02 | $2.59 | $2.59 | 336,500 | — | — |
| 2022-08-01 | $2.55 | $2.55 | 516,200 | — | — |
| 2022-07-29 | $2.62 | $2.62 | 480,800 | — | — |
| 2022-07-28 | $2.65 | $2.65 | 497,100 | — | — |
| 2022-07-27 | $2.63 | $2.63 | 700,700 | — | — |
| 2022-07-26 | $2.66 | $2.66 | 729,300 | — | — |
| 2022-07-25 | $2.85 | $2.85 | 401,100 | — | — |
| 2022-07-22 | $2.87 | $2.87 | 916,600 | — | — |
| 2022-07-21 | $3.05 | $3.05 | 861,700 | — | — |
| 2022-07-20 | $2.97 | $2.97 | 1,040,300 | — | — |
| 2022-07-19 | $2.79 | $2.79 | 470,800 | — | — |
| 2022-07-18 | $2.88 | $2.88 | 337,000 | — | — |
| 2022-07-15 | $2.94 | $2.94 | 407,500 | — | — |
| 2022-07-14 | $2.83 | $2.83 | 221,300 | — | — |
| 2022-07-13 | $2.87 | $2.87 | 264,000 | — | — |
| 2022-07-12 | $2.84 | $2.84 | 314,600 | — | — |
| 2022-07-11 | $2.78 | $2.78 | 499,400 | — | — |
| 2022-07-08 | $2.88 | $2.88 | 201,100 | — | — |
| 2022-07-07 | $2.90 | $2.90 | 412,700 | — | — |
| 2022-07-06 | $2.75 | $2.75 | 807,900 | — | — |
| 2022-07-05 | $2.70 | $2.70 | 430,000 | — | — |
| 2022-07-01 | $2.60 | $2.60 | 386,500 | — | — |
| 2022-06-30 | $2.53 | $2.53 | 780,200 | — | — |
| 2022-06-29 | $2.55 | $2.55 | 398,400 | — | — |
| 2022-06-28 | $2.61 | $2.61 | 460,800 | — | — |
| 2022-06-27 | $2.68 | $2.68 | 688,300 | — | — |
| 2022-06-24 | $2.80 | $2.80 | 697,100 | — | — |
| 2022-06-23 | $2.65 | $2.65 | 464,300 | — | — |
| 2022-06-22 | $2.60 | $2.60 | 1,045,900 | — | — |
| 2022-06-21 | $2.51 | $2.51 | 485,300 | — | — |
| 2022-06-17 | $2.55 | $2.55 | 819,000 | — | — |
| 2022-06-16 | $2.56 | $2.56 | 739,600 | — | — |
| 2022-06-15 | $2.69 | $2.69 | 467,400 | — | — |
| 2022-06-14 | $2.61 | $2.61 | 357,400 | — | — |
| 2022-06-13 | $2.64 | $2.64 | 723,600 | — | — |
| 2022-06-10 | $2.81 | $2.81 | 542,300 | — | — |
| 2022-06-09 | $2.96 | $2.96 | 461,300 | — | — |
| 2022-06-08 | $3.05 | $3.05 | 221,600 | — | — |
| 2022-06-07 | $3.09 | $3.09 | 196,700 | — | — |
| 2022-06-06 | $3.09 | $3.09 | 314,000 | — | — |
| 2022-06-03 | $3.12 | $3.12 | 301,100 | — | — |
| 2022-06-02 | $3.18 | $3.18 | 637,500 | — | — |
| 2022-06-01 | $3.08 | $3.08 | 1,066,500 | — | — |
| 2022-05-31 | $3.24 | $3.24 | 668,200 | — | — |
| 2022-05-27 | $3.55 | $3.55 | 766,600 | — | — |
| 2022-05-26 | $3.14 | $3.14 | 709,700 | — | — |
| 2022-05-25 | $3.03 | $3.03 | 342,500 | — | — |
| 2022-05-24 | $3.02 | $3.02 | 501,200 | — | — |
| 2022-05-23 | $3.35 | $3.35 | 559,100 | — | — |
| 2022-05-20 | $3.30 | $3.30 | 567,700 | — | — |
| 2022-05-19 | $3.33 | $3.33 | 1,456,200 | — | — |
| 2022-05-18 | $2.99 | $2.99 | 1,536,800 | — | — |
| 2022-05-17 | $3.00 | $3.00 | 1,608,700 | — | — |
| 2022-05-16 | $3.02 | $3.02 | 1,971,300 | — | — |
| 2022-05-13 | $3.35 | $3.35 | 1,162,400 | — | — |
| 2022-05-12 | $3.54 | $3.54 | 1,333,000 | — | — |
| 2022-05-11 | $3.65 | $3.65 | 892,800 | — | — |
| 2022-05-10 | $3.74 | $3.74 | 967,500 | — | — |
| 2022-05-09 | $3.94 | $3.94 | 761,100 | — | — |
| 2022-05-06 | $4.27 | $4.27 | 497,100 | — | — |
| 2022-05-05 | $4.52 | $4.52 | 276,300 | — | — |
| 2022-05-04 | $4.70 | $4.70 | 361,800 | — | — |
| 2022-05-03 | $4.60 | $4.60 | 456,400 | — | — |
| 2022-05-02 | $4.63 | $4.63 | 460,200 | — | — |
| 2022-04-29 | $4.31 | $4.31 | 351,900 | — | — |
| 2022-04-28 | $4.63 | $4.63 | 489,400 | — | — |
| 2022-04-27 | $4.30 | $4.30 | 421,100 | — | — |
| 2022-04-26 | $4.42 | $4.42 | 501,500 | — | — |
| 2022-04-25 | $4.49 | $4.49 | 565,100 | — | — |
| 2022-04-22 | $4.49 | $4.49 | 287,200 | — | — |
| 2022-04-21 | $4.54 | $4.54 | 629,800 | — | — |
| 2022-04-20 | $4.63 | $4.63 | 380,400 | — | — |
| 2022-04-19 | $4.67 | $4.67 | 464,000 | — | — |
| 2022-04-18 | $4.45 | $4.45 | 684,800 | — | — |
| 2022-04-14 | $4.56 | $4.56 | 285,400 | — | — |
| 2022-04-13 | $4.70 | $4.70 | 354,300 | — | — |
| 2022-04-12 | $4.60 | $4.60 | 352,800 | — | — |
| 2022-04-11 | $4.65 | $4.65 | 238,900 | — | — |
| 2022-04-08 | $4.69 | $4.69 | 229,900 | — | — |
| 2022-04-07 | $4.73 | $4.73 | 471,200 | — | — |
| 2022-04-06 | $4.91 | $4.91 | 400,900 | — | — |
| 2022-04-05 | $5.12 | $5.12 | 404,900 | — | — |
| 2022-04-04 | $5.32 | $5.32 | 582,700 | — | — |
| 2022-04-01 | $5.07 | $5.07 | 347,200 | — | — |
| 2022-03-31 | $5.16 | $5.16 | 590,400 | — | — |
| 2022-03-30 | $5.26 | $5.26 | 778,000 | — | — |
| 2022-03-29 | $5.46 | $5.46 | 752,900 | — | — |
| 2022-03-28 | $5.53 | $5.53 | 566,400 | — | — |
| 2022-03-25 | $5.44 | $5.44 | 515,100 | — | — |
| 2022-03-24 | $5.39 | $5.39 | 492,600 | — | — |
| 2022-03-23 | $5.57 | $5.57 | 375,000 | — | — |
| 2022-03-22 | $5.72 | $5.72 | 453,000 | — | — |
| 2022-03-21 | $5.60 | $5.60 | 449,000 | — | — |
| 2022-03-18 | $5.53 | $5.53 | 638,300 | — | — |
| 2022-03-17 | $5.47 | $5.47 | 451,300 | — | — |
| 2022-03-16 | $5.26 | $5.26 | 471,100 | — | — |
| 2022-03-15 | $4.89 | $4.89 | 846,000 | — | — |
| 2022-03-14 | $4.39 | $4.39 | 2,064,100 | — | — |
| 2022-03-11 | $5.00 | $5.00 | 464,700 | — | — |
| 2022-03-10 | $5.37 | $5.37 | 690,000 | — | — |
| 2022-03-09 | $5.49 | $5.49 | 428,100 | — | — |
| 2022-03-08 | $5.45 | $5.45 | 844,800 | — | — |
| 2022-03-07 | $5.29 | $5.29 | 486,500 | — | — |
| 2022-03-04 | $5.59 | $5.59 | 752,000 | — | — |
| 2022-03-03 | $6.02 | $6.02 | 494,400 | — | — |
| 2022-03-02 | $6.39 | $6.39 | 555,400 | — | — |
| 2022-03-01 | $6.31 | $6.31 | 838,100 | — | — |
| 2022-02-28 | $6.61 | $6.61 | 662,200 | — | — |
| 2022-02-25 | $6.65 | $6.65 | 585,400 | — | — |
| 2022-02-24 | $6.52 | $6.52 | 1,109,300 | — | — |
| 2022-02-23 | $6.37 | $6.37 | 1,070,100 | — | — |
| 2022-02-22 | $6.68 | $6.68 | 692,400 | — | — |
| 2022-02-18 | $6.71 | $6.71 | 576,400 | — | — |
| 2022-02-17 | $6.78 | $6.78 | 383,700 | — | — |
| 2022-02-16 | $7.01 | $7.01 | 455,800 | — | — |
| 2022-02-15 | $7.26 | $7.26 | 312,000 | — | — |
| 2022-02-14 | $7.04 | $7.04 | 505,100 | — | — |
| 2022-02-11 | $7.10 | $7.10 | 447,200 | — | — |
| 2022-02-10 | $7.35 | $7.35 | 614,700 | — | — |
| 2022-02-09 | $7.18 | $7.18 | 564,200 | — | — |
| 2022-02-08 | $6.88 | $6.88 | 620,700 | — | — |
| 2022-02-07 | $6.86 | $6.86 | 1,288,900 | — | — |
| 2022-02-04 | $6.67 | $6.67 | 750,100 | — | — |
| 2022-02-03 | $6.09 | $6.09 | 1,098,000 | — | — |
| 2022-02-02 | $6.65 | $6.65 | 961,700 | — | — |
| 2022-02-01 | $6.46 | $6.46 | 635,400 | — | — |
| 2022-01-31 | $6.05 | $6.05 | 388,800 | — | — |
| 2022-01-28 | $5.64 | $5.64 | 452,100 | — | — |
| 2022-01-27 | $5.55 | $5.55 | 619,500 | — | — |
| 2022-01-26 | $5.79 | $5.79 | 1,413,000 | — | — |
| 2022-01-25 | $5.50 | $5.50 | 1,498,600 | — | — |
| 2022-01-24 | $5.84 | $5.84 | 2,071,900 | — | — |
| 2022-01-21 | $5.60 | $5.60 | 1,239,700 | — | — |
| 2022-01-20 | $6.19 | $6.19 | 823,400 | — | — |
| 2022-01-19 | $6.27 | $6.27 | 956,500 | — | — |
| 2022-01-18 | $6.21 | $6.21 | 544,400 | — | — |
| 2022-01-14 | $6.38 | $6.38 | 364,500 | — | — |
| 2022-01-13 | $6.60 | $6.60 | 519,900 | — | — |
| 2022-01-12 | $6.98 | $6.98 | 380,700 | — | — |
| 2022-01-11 | $7.05 | $7.05 | 707,700 | — | — |
| 2022-01-10 | $6.69 | $6.69 | 693,200 | — | — |
| 2022-01-07 | $6.74 | $6.74 | 873,800 | — | — |
| 2022-01-06 | $6.71 | $6.71 | 1,453,400 | — | — |
| 2022-01-05 | $6.95 | $6.95 | 801,400 | — | — |
| 2022-01-04 | $7.28 | $7.28 | 1,077,400 | — | — |
| 2022-01-03 | $7.64 | $7.64 | 966,300 | — | — |