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
- 2021-07-23 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 | $3.62 | $3.62 | 294,300 | — | — |
| 2022-12-29 | $3.69 | $3.69 | 231,200 | — | — |
| 2022-12-28 | $3.36 | $3.36 | 133,900 | — | — |
| 2022-12-27 | $3.45 | $3.45 | 168,600 | — | — |
| 2022-12-23 | $3.57 | $3.57 | 140,400 | — | — |
| 2022-12-22 | $3.53 | $3.53 | 271,700 | — | — |
| 2022-12-21 | $3.79 | $3.79 | 307,300 | — | — |
| 2022-12-20 | $3.65 | $3.65 | 240,700 | — | — |
| 2022-12-19 | $3.83 | $3.83 | 374,200 | — | — |
| 2022-12-16 | $3.97 | $3.97 | 831,300 | — | — |
| 2022-12-15 | $3.39 | $3.39 | 146,600 | — | — |
| 2022-12-14 | $3.51 | $3.51 | 203,700 | — | — |
| 2022-12-13 | $3.47 | $3.47 | 281,900 | — | — |
| 2022-12-12 | $3.57 | $3.57 | 276,000 | — | — |
| 2022-12-09 | $3.40 | $3.40 | 191,300 | — | — |
| 2022-12-08 | $3.49 | $3.49 | 266,500 | — | — |
| 2022-12-07 | $3.55 | $3.55 | 198,500 | — | — |
| 2022-12-06 | $3.61 | $3.61 | 307,500 | — | — |
| 2022-12-05 | $3.78 | $3.78 | 171,400 | — | — |
| 2022-12-02 | $3.85 | $3.85 | 189,000 | — | — |
| 2022-12-01 | $3.86 | $3.86 | 213,000 | — | — |
| 2022-11-30 | $3.88 | $3.88 | 308,000 | — | — |
| 2022-11-29 | $3.68 | $3.68 | 191,900 | — | — |
| 2022-11-28 | $3.64 | $3.64 | 535,100 | — | — |
| 2022-11-25 | $4.04 | $4.04 | 62,300 | — | — |
| 2022-11-23 | $4.10 | $4.10 | 167,100 | — | — |
| 2022-11-22 | $4.17 | $4.17 | 200,700 | — | — |
| 2022-11-21 | $4.19 | $4.19 | 320,200 | — | — |
| 2022-11-18 | $4.08 | $4.08 | 166,300 | — | — |
| 2022-11-17 | $4.12 | $4.12 | 391,800 | — | — |
| 2022-11-16 | $4.17 | $4.17 | 237,400 | — | — |
| 2022-11-15 | $4.13 | $4.13 | 362,300 | — | — |
| 2022-11-14 | $4.22 | $4.22 | 393,300 | — | — |
| 2022-11-11 | $4.46 | $4.46 | 381,900 | — | — |
| 2022-11-10 | $4.40 | $4.40 | 440,900 | — | — |
| 2022-11-09 | $3.75 | $3.75 | 395,200 | — | — |
| 2022-11-08 | $3.91 | $3.91 | 134,800 | — | — |
| 2022-11-07 | $3.93 | $3.93 | 148,100 | — | — |
| 2022-11-04 | $3.76 | $3.76 | 219,200 | — | — |
| 2022-11-03 | $3.95 | $3.95 | 198,400 | — | — |
| 2022-11-02 | $4.20 | $4.20 | 157,600 | — | — |
| 2022-11-01 | $4.35 | $4.35 | 175,600 | — | — |
| 2022-10-31 | $4.28 | $4.28 | 113,100 | — | — |
| 2022-10-28 | $4.29 | $4.29 | 230,800 | — | — |
| 2022-10-27 | $4.20 | $4.20 | 131,800 | — | — |
| 2022-10-26 | $4.22 | $4.22 | 147,000 | — | — |
| 2022-10-25 | $4.31 | $4.31 | 178,200 | — | — |
| 2022-10-24 | $4.11 | $4.11 | 131,800 | — | — |
| 2022-10-21 | $4.14 | $4.14 | 143,900 | — | — |
| 2022-10-20 | $4.03 | $4.03 | 130,200 | — | — |
| 2022-10-19 | $3.97 | $3.97 | 247,000 | — | — |
| 2022-10-18 | $4.15 | $4.15 | 286,300 | — | — |
| 2022-10-17 | $4.20 | $4.20 | 187,000 | — | — |
| 2022-10-14 | $3.92 | $3.92 | 190,900 | — | — |
| 2022-10-13 | $4.02 | $4.02 | 231,300 | — | — |
| 2022-10-12 | $3.94 | $3.94 | 196,100 | — | — |
| 2022-10-11 | $3.93 | $3.93 | 174,700 | — | — |
| 2022-10-10 | $3.97 | $3.97 | 206,600 | — | — |
| 2022-10-07 | $4.06 | $4.06 | 262,800 | — | — |
| 2022-10-06 | $4.23 | $4.23 | 310,400 | — | — |
| 2022-10-05 | $4.12 | $4.12 | 227,100 | — | — |
| 2022-10-04 | $3.94 | $3.94 | 413,900 | — | — |
| 2022-10-03 | $3.62 | $3.62 | 731,000 | — | — |
| 2022-09-30 | $3.65 | $3.65 | 231,600 | — | — |
| 2022-09-29 | $3.61 | $3.61 | 234,700 | — | — |
| 2022-09-28 | $3.63 | $3.63 | 443,400 | — | — |
| 2022-09-27 | $3.65 | $3.65 | 257,500 | — | — |
| 2022-09-26 | $3.60 | $3.60 | 227,400 | — | — |
| 2022-09-23 | $3.66 | $3.66 | 255,900 | — | — |
| 2022-09-22 | $3.72 | $3.72 | 484,700 | — | — |
| 2022-09-21 | $3.49 | $3.49 | 673,600 | — | — |
| 2022-09-20 | $3.57 | $3.57 | 381,600 | — | — |
| 2022-09-19 | $3.74 | $3.74 | 725,100 | — | — |
| 2022-09-16 | $3.61 | $3.61 | 1,990,900 | — | — |
| 2022-09-15 | $3.90 | $3.90 | 432,200 | — | — |
| 2022-09-14 | $4.00 | $4.00 | 689,200 | — | — |
| 2022-09-13 | $4.14 | $4.14 | 496,500 | — | — |
| 2022-09-12 | $4.34 | $4.34 | 351,600 | — | — |
| 2022-09-09 | $4.26 | $4.26 | 344,200 | — | — |
| 2022-09-08 | $4.22 | $4.22 | 317,400 | — | — |
| 2022-09-07 | $4.25 | $4.25 | 588,700 | — | — |
| 2022-09-06 | $4.27 | $4.27 | 245,100 | — | — |
| 2022-09-02 | $4.29 | $4.29 | 216,200 | — | — |
| 2022-09-01 | $4.38 | $4.38 | 317,200 | — | — |
| 2022-08-31 | $4.41 | $4.41 | 287,600 | — | — |
| 2022-08-30 | $4.51 | $4.51 | 301,200 | — | — |
| 2022-08-29 | $4.74 | $4.74 | 162,500 | — | — |
| 2022-08-26 | $4.75 | $4.75 | 209,000 | — | — |
| 2022-08-25 | $4.81 | $4.81 | 233,600 | — | — |
| 2022-08-24 | $4.69 | $4.69 | 451,400 | — | — |
| 2022-08-23 | $4.42 | $4.42 | 377,300 | — | — |
| 2022-08-22 | $4.42 | $4.42 | 475,400 | — | — |
| 2022-08-19 | $4.59 | $4.59 | 699,100 | — | — |
| 2022-08-18 | $4.99 | $4.99 | 451,200 | — | — |
| 2022-08-17 | $4.96 | $4.96 | 503,500 | — | — |
| 2022-08-16 | $5.32 | $5.32 | 618,700 | — | — |
| 2022-08-15 | $5.99 | $5.99 | 342,800 | — | — |
| 2022-08-12 | $5.80 | $5.80 | 655,000 | — | — |
| 2022-08-11 | $5.13 | $5.13 | 1,186,500 | — | — |
| 2022-08-10 | $6.72 | $6.72 | 445,000 | — | — |
| 2022-08-09 | $6.43 | $6.43 | 455,600 | — | — |
| 2022-08-08 | $6.43 | $6.43 | 205,500 | — | — |
| 2022-08-05 | $6.14 | $6.14 | 254,600 | — | — |
| 2022-08-04 | $6.16 | $6.16 | 169,500 | — | — |
| 2022-08-03 | $5.98 | $5.98 | 345,400 | — | — |
| 2022-08-02 | $5.84 | $5.84 | 225,100 | — | — |
| 2022-08-01 | $5.62 | $5.62 | 223,100 | — | — |
| 2022-07-29 | $5.60 | $5.60 | 382,100 | — | — |
| 2022-07-28 | $5.53 | $5.53 | 156,700 | — | — |
| 2022-07-27 | $5.43 | $5.43 | 168,200 | — | — |
| 2022-07-26 | $5.26 | $5.26 | 215,900 | — | — |
| 2022-07-25 | $5.33 | $5.33 | 350,000 | — | — |
| 2022-07-22 | $5.25 | $5.25 | 149,800 | — | — |
| 2022-07-21 | $5.64 | $5.64 | 223,400 | — | — |
| 2022-07-20 | $5.47 | $5.47 | 317,400 | — | — |
| 2022-07-19 | $5.32 | $5.32 | 307,800 | — | — |
| 2022-07-18 | $5.30 | $5.30 | 214,400 | — | — |
| 2022-07-15 | $5.38 | $5.38 | 194,400 | — | — |
| 2022-07-14 | $5.11 | $5.11 | 541,600 | — | — |
| 2022-07-13 | $5.30 | $5.30 | 320,600 | — | — |
| 2022-07-12 | $5.16 | $5.16 | 148,500 | — | — |
| 2022-07-11 | $5.08 | $5.08 | 128,100 | — | — |
| 2022-07-08 | $5.22 | $5.22 | 220,900 | — | — |
| 2022-07-07 | $5.20 | $5.20 | 182,700 | — | — |
| 2022-07-06 | $5.16 | $5.16 | 213,000 | — | — |
| 2022-07-05 | $5.39 | $5.39 | 242,000 | — | — |
| 2022-07-01 | $5.07 | $5.07 | 235,800 | — | — |
| 2022-06-30 | $5.03 | $5.03 | 210,500 | — | — |
| 2022-06-29 | $5.02 | $5.02 | 215,000 | — | — |
| 2022-06-28 | $5.07 | $5.07 | 273,800 | — | — |
| 2022-06-27 | $5.37 | $5.37 | 291,800 | — | — |
| 2022-06-24 | $5.45 | $5.45 | 2,480,900 | — | — |
| 2022-06-23 | $5.44 | $5.44 | 400,400 | — | — |
| 2022-06-22 | $5.16 | $5.16 | 456,600 | — | — |
| 2022-06-21 | $5.07 | $5.07 | 530,200 | — | — |
| 2022-06-17 | $5.15 | $5.15 | 1,001,900 | — | — |
| 2022-06-16 | $4.66 | $4.66 | 1,321,100 | — | — |
| 2022-06-15 | $5.56 | $5.56 | 349,800 | — | — |
| 2022-06-14 | $5.50 | $5.50 | 259,000 | — | — |
| 2022-06-13 | $5.46 | $5.46 | 451,500 | — | — |
| 2022-06-10 | $5.39 | $5.39 | 505,300 | — | — |
| 2022-06-09 | $5.53 | $5.53 | 429,300 | — | — |
| 2022-06-08 | $5.84 | $5.84 | 349,300 | — | — |
| 2022-06-07 | $6.00 | $6.00 | 309,700 | — | — |
| 2022-06-06 | $5.89 | $5.89 | 284,200 | — | — |
| 2022-06-03 | $5.95 | $5.95 | 243,100 | — | — |
| 2022-06-02 | $5.99 | $5.99 | 533,100 | — | — |
| 2022-06-01 | $5.84 | $5.84 | 257,900 | — | — |
| 2022-05-31 | $6.14 | $6.14 | 422,600 | — | — |
| 2022-05-27 | $6.13 | $6.13 | 238,900 | — | — |
| 2022-05-26 | $5.93 | $5.93 | 212,400 | — | — |
| 2022-05-25 | $5.71 | $5.71 | 210,400 | — | — |
| 2022-05-24 | $5.72 | $5.72 | 368,800 | — | — |
| 2022-05-23 | $5.98 | $5.98 | 434,600 | — | — |
| 2022-05-20 | $5.92 | $5.92 | 261,700 | — | — |
| 2022-05-19 | $6.11 | $6.11 | 362,700 | — | — |
| 2022-05-18 | $5.84 | $5.84 | 481,100 | — | — |
| 2022-05-17 | $6.02 | $6.02 | 305,600 | — | — |
| 2022-05-16 | $5.80 | $5.80 | 511,600 | — | — |
| 2022-05-13 | $6.05 | $6.05 | 1,017,300 | — | — |
| 2022-05-12 | $6.28 | $6.28 | 1,240,700 | — | — |
| 2022-05-11 | $7.89 | $7.89 | 206,300 | — | — |
| 2022-05-10 | $8.95 | $8.95 | 605,300 | — | — |
| 2022-05-09 | $8.53 | $8.53 | 196,000 | — | — |
| 2022-05-06 | $8.91 | $8.91 | 243,000 | — | — |
| 2022-05-05 | $9.25 | $9.25 | 234,400 | — | — |
| 2022-05-04 | $9.71 | $9.71 | 243,500 | — | — |
| 2022-05-03 | $9.23 | $9.23 | 181,500 | — | — |
| 2022-05-02 | $9.28 | $9.28 | 171,800 | — | — |
| 2022-04-29 | $9.00 | $9.00 | 191,900 | — | — |
| 2022-04-28 | $9.50 | $9.50 | 199,700 | — | — |
| 2022-04-27 | $9.36 | $9.36 | 280,600 | — | — |
| 2022-04-26 | $9.42 | $9.42 | 252,400 | — | — |
| 2022-04-25 | $10.08 | $10.08 | 215,100 | — | — |
| 2022-04-22 | $9.94 | $9.94 | 134,800 | — | — |
| 2022-04-21 | $9.92 | $9.92 | 114,800 | — | — |
| 2022-04-20 | $10.09 | $10.09 | 111,300 | — | — |
| 2022-04-19 | $10.35 | $10.35 | 111,200 | — | — |
| 2022-04-18 | $10.05 | $10.05 | 142,000 | — | — |
| 2022-04-14 | $10.08 | $10.08 | 87,900 | — | — |
| 2022-04-13 | $10.19 | $10.19 | 108,800 | — | — |
| 2022-04-12 | $10.02 | $10.02 | 118,600 | — | — |
| 2022-04-11 | $10.25 | $10.25 | 113,500 | — | — |
| 2022-04-08 | $10.45 | $10.45 | 204,700 | — | — |
| 2022-04-07 | $10.50 | $10.50 | 243,100 | — | — |
| 2022-04-06 | $10.50 | $10.50 | 194,400 | — | — |
| 2022-04-05 | $10.91 | $10.91 | 126,000 | — | — |
| 2022-04-04 | $11.24 | $11.24 | 140,500 | — | — |
| 2022-04-01 | $10.92 | $10.92 | 189,800 | — | — |
| 2022-03-31 | $10.73 | $10.73 | 144,700 | — | — |
| 2022-03-30 | $11.02 | $11.02 | 148,300 | — | — |
| 2022-03-29 | $11.33 | $11.33 | 198,700 | — | — |
| 2022-03-28 | $11.06 | $11.06 | 147,400 | — | — |
| 2022-03-25 | $10.88 | $10.88 | 156,400 | — | — |
| 2022-03-24 | $11.02 | $11.02 | 210,800 | — | — |
| 2022-03-23 | $10.87 | $10.87 | 230,200 | — | — |
| 2022-03-22 | $11.38 | $11.38 | 486,900 | — | — |
| 2022-03-21 | $11.17 | $11.17 | 401,300 | — | — |
| 2022-03-18 | $11.18 | $11.18 | 2,290,700 | — | — |
| 2022-03-17 | $11.29 | $11.29 | 453,800 | — | — |
| 2022-03-16 | $11.21 | $11.21 | 475,400 | — | — |
| 2022-03-15 | $10.93 | $10.93 | 444,600 | — | — |
| 2022-03-14 | $10.17 | $10.17 | 399,300 | — | — |
| 2022-03-11 | $11.01 | $11.01 | 270,100 | — | — |
| 2022-03-10 | $11.39 | $11.39 | 263,600 | — | — |
| 2022-03-09 | $11.78 | $11.78 | 465,600 | — | — |
| 2022-03-08 | $11.01 | $11.01 | 289,700 | — | — |
| 2022-03-07 | $10.86 | $10.86 | 490,200 | — | — |
| 2022-03-04 | $10.63 | $10.63 | 389,000 | — | — |
| 2022-03-03 | $11.01 | $11.01 | 675,700 | — | — |
| 2022-03-02 | $11.79 | $11.79 | 494,300 | — | — |
| 2022-03-01 | $12.00 | $12.00 | 1,018,500 | — | — |
| 2022-02-28 | $13.04 | $13.04 | 470,600 | — | — |
| 2022-02-25 | $13.83 | $13.83 | 390,900 | — | — |
| 2022-02-24 | $13.69 | $13.69 | 399,700 | — | — |
| 2022-02-23 | $12.76 | $12.76 | 354,800 | — | — |
| 2022-02-22 | $12.61 | $12.61 | 522,700 | — | — |
| 2022-02-18 | $11.92 | $11.92 | 423,300 | — | — |
| 2022-02-17 | $12.14 | $12.14 | 292,000 | — | — |
| 2022-02-16 | $12.93 | $12.93 | 329,700 | — | — |
| 2022-02-15 | $13.15 | $13.15 | 458,800 | — | — |
| 2022-02-14 | $12.89 | $12.89 | 374,300 | — | — |
| 2022-02-11 | $12.88 | $12.88 | 435,600 | — | — |
| 2022-02-10 | $13.59 | $13.59 | 394,000 | — | — |
| 2022-02-09 | $13.73 | $13.73 | 406,000 | — | — |
| 2022-02-08 | $13.76 | $13.76 | 405,100 | — | — |
| 2022-02-07 | $13.19 | $13.19 | 503,500 | — | — |
| 2022-02-04 | $13.14 | $13.14 | 845,100 | — | — |
| 2022-02-03 | $12.51 | $12.51 | 708,300 | — | — |
| 2022-02-02 | $12.47 | $12.47 | 591,100 | — | — |
| 2022-02-01 | $13.59 | $13.59 | 992,900 | — | — |
| 2022-01-31 | $12.62 | $12.62 | 694,000 | — | — |
| 2022-01-28 | $12.00 | $12.00 | 457,400 | — | — |
| 2022-01-27 | $12.47 | $12.47 | 422,600 | — | — |
| 2022-01-26 | $13.03 | $13.03 | 509,300 | — | — |
| 2022-01-25 | $12.66 | $12.66 | 215,900 | — | — |
| 2022-01-24 | $12.58 | $12.58 | 828,400 | — | — |
| 2022-01-21 | $12.99 | $12.99 | 585,300 | — | — |
| 2022-01-20 | $14.38 | $14.38 | 533,000 | — | — |
| 2022-01-19 | $14.99 | $14.99 | 1,346,100 | — | — |
| 2022-01-18 | $14.21 | $14.21 | 120,600 | — | — |
| 2022-01-14 | $14.60 | $14.60 | 76,100 | — | — |
| 2022-01-13 | $14.24 | $14.24 | 63,600 | — | — |
| 2022-01-12 | $14.98 | $14.98 | 156,500 | — | — |
| 2022-01-11 | $14.98 | $14.98 | 181,900 | — | — |
| 2022-01-10 | $14.30 | $14.30 | 71,400 | — | — |
| 2022-01-07 | $14.52 | $14.52 | 130,200 | — | — |
| 2022-01-06 | $14.17 | $14.17 | 149,400 | — | — |
| 2022-01-05 | $13.60 | $13.60 | 86,900 | — | — |
| 2022-01-04 | $14.14 | $14.14 | 75,800 | — | — |
| 2022-01-03 | $13.77 | $13.77 | 72,400 | — | — |