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
- 2021-07-30 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 | $2.01 | $2.01 | 166,700 | — | — |
| 2022-12-29 | $1.90 | $1.90 | 115,600 | — | — |
| 2022-12-28 | $1.75 | $1.75 | 106,800 | — | — |
| 2022-12-27 | $1.68 | $1.68 | 349,700 | — | — |
| 2022-12-23 | $1.84 | $1.84 | 92,100 | — | — |
| 2022-12-22 | $1.81 | $1.81 | 129,700 | — | — |
| 2022-12-21 | $1.86 | $1.86 | 135,300 | — | — |
| 2022-12-20 | $1.89 | $1.89 | 143,100 | — | — |
| 2022-12-19 | $2.04 | $2.04 | 167,800 | — | — |
| 2022-12-16 | $2.30 | $2.30 | 491,700 | — | — |
| 2022-12-15 | $2.37 | $2.37 | 205,100 | — | — |
| 2022-12-14 | $2.46 | $2.46 | 149,000 | — | — |
| 2022-12-13 | $2.37 | $2.37 | 202,300 | — | — |
| 2022-12-12 | $2.20 | $2.20 | 215,500 | — | — |
| 2022-12-09 | $2.12 | $2.12 | 145,500 | — | — |
| 2022-12-08 | $2.29 | $2.29 | 127,600 | — | — |
| 2022-12-07 | $2.26 | $2.26 | 130,700 | — | — |
| 2022-12-06 | $2.29 | $2.29 | 155,500 | — | — |
| 2022-12-05 | $2.42 | $2.42 | 218,400 | — | — |
| 2022-12-02 | $2.48 | $2.48 | 216,000 | — | — |
| 2022-12-01 | $2.51 | $2.51 | 253,100 | — | — |
| 2022-11-30 | $2.65 | $2.65 | 514,400 | — | — |
| 2022-11-29 | $2.42 | $2.42 | 526,000 | — | — |
| 2022-11-28 | $2.71 | $2.71 | 1,001,500 | — | — |
| 2022-11-25 | $2.53 | $2.53 | 454,300 | — | — |
| 2022-11-23 | $2.44 | $2.44 | 403,500 | — | — |
| 2022-11-22 | $2.55 | $2.55 | 496,100 | — | — |
| 2022-11-21 | $2.33 | $2.33 | 379,400 | — | — |
| 2022-11-18 | $2.37 | $2.37 | 265,900 | — | — |
| 2022-11-17 | $2.50 | $2.50 | 4,159,900 | — | — |
| 2022-11-16 | $3.19 | $3.19 | 198,000 | — | — |
| 2022-11-15 | $2.93 | $2.93 | 109,900 | — | — |
| 2022-11-14 | $2.98 | $2.98 | 237,000 | — | — |
| 2022-11-11 | $2.67 | $2.67 | 267,900 | — | — |
| 2022-11-10 | $2.04 | $2.04 | 118,100 | — | — |
| 2022-11-09 | $1.91 | $1.91 | 161,600 | — | — |
| 2022-11-08 | $1.82 | $1.82 | 939,100 | — | — |
| 2022-11-07 | $1.92 | $1.92 | 66,200 | — | — |
| 2022-11-04 | $1.93 | $1.93 | 126,000 | — | — |
| 2022-11-03 | $2.35 | $2.35 | 68,200 | — | — |
| 2022-11-02 | $2.64 | $2.64 | 93,300 | — | — |
| 2022-11-01 | $2.88 | $2.88 | 100,700 | — | — |
| 2022-10-31 | $2.68 | $2.68 | 70,900 | — | — |
| 2022-10-28 | $2.86 | $2.86 | 41,900 | — | — |
| 2022-10-27 | $2.65 | $2.65 | 41,900 | — | — |
| 2022-10-26 | $2.59 | $2.59 | 101,800 | — | — |
| 2022-10-25 | $2.55 | $2.55 | 130,600 | — | — |
| 2022-10-24 | $2.60 | $2.60 | 54,100 | — | — |
| 2022-10-21 | $2.53 | $2.53 | 151,100 | — | — |
| 2022-10-20 | $2.67 | $2.67 | 104,500 | — | — |
| 2022-10-19 | $2.75 | $2.75 | 236,600 | — | — |
| 2022-10-18 | $2.65 | $2.65 | 128,700 | — | — |
| 2022-10-17 | $2.46 | $2.46 | 166,500 | — | — |
| 2022-10-14 | $2.46 | $2.46 | 82,100 | — | — |
| 2022-10-13 | $2.57 | $2.57 | 157,200 | — | — |
| 2022-10-12 | $2.65 | $2.65 | 57,000 | — | — |
| 2022-10-11 | $2.62 | $2.62 | 128,300 | — | — |
| 2022-10-10 | $2.65 | $2.65 | 125,600 | — | — |
| 2022-10-07 | $2.86 | $2.86 | 152,400 | — | — |
| 2022-10-06 | $3.10 | $3.10 | 87,700 | — | — |
| 2022-10-05 | $3.10 | $3.10 | 171,700 | — | — |
| 2022-10-04 | $3.15 | $3.15 | 118,600 | — | — |
| 2022-10-03 | $3.01 | $3.01 | 110,000 | — | — |
| 2022-09-30 | $2.90 | $2.90 | 331,800 | — | — |
| 2022-09-29 | $3.01 | $3.01 | 131,300 | — | — |
| 2022-09-28 | $3.36 | $3.36 | 151,100 | — | — |
| 2022-09-27 | $3.24 | $3.24 | 109,000 | — | — |
| 2022-09-26 | $3.16 | $3.16 | 359,400 | — | — |
| 2022-09-23 | $3.18 | $3.18 | 130,800 | — | — |
| 2022-09-22 | $3.25 | $3.25 | 100,800 | — | — |
| 2022-09-21 | $3.29 | $3.29 | 131,700 | — | — |
| 2022-09-20 | $3.47 | $3.47 | 72,600 | — | — |
| 2022-09-19 | $3.61 | $3.61 | 135,500 | — | — |
| 2022-09-16 | $3.63 | $3.63 | 283,300 | — | — |
| 2022-09-15 | $4.01 | $4.01 | 237,300 | — | — |
| 2022-09-14 | $4.09 | $4.09 | 175,900 | — | — |
| 2022-09-13 | $4.18 | $4.18 | 207,700 | — | — |
| 2022-09-12 | $4.43 | $4.43 | 151,500 | — | — |
| 2022-09-09 | $4.77 | $4.77 | 126,300 | — | — |
| 2022-09-08 | $4.82 | $4.82 | 90,800 | — | — |
| 2022-09-07 | $4.59 | $4.59 | 105,400 | — | — |
| 2022-09-06 | $4.23 | $4.23 | 126,000 | — | — |
| 2022-09-02 | $4.56 | $4.56 | 73,500 | — | — |
| 2022-09-01 | $4.53 | $4.53 | 97,900 | — | — |
| 2022-08-31 | $4.39 | $4.39 | 133,900 | — | — |
| 2022-08-30 | $4.50 | $4.50 | 117,900 | — | — |
| 2022-08-29 | $4.34 | $4.34 | 134,400 | — | — |
| 2022-08-26 | $4.41 | $4.41 | 142,200 | — | — |
| 2022-08-25 | $4.71 | $4.71 | 57,900 | — | — |
| 2022-08-24 | $4.73 | $4.73 | 55,100 | — | — |
| 2022-08-23 | $4.46 | $4.46 | 67,900 | — | — |
| 2022-08-22 | $4.27 | $4.27 | 130,100 | — | — |
| 2022-08-19 | $4.50 | $4.50 | 94,800 | — | — |
| 2022-08-18 | $4.88 | $4.88 | 175,100 | — | — |
| 2022-08-17 | $5.03 | $5.03 | 74,500 | — | — |
| 2022-08-16 | $5.30 | $5.30 | 130,700 | — | — |
| 2022-08-15 | $5.73 | $5.73 | 363,700 | — | — |
| 2022-08-12 | $5.61 | $5.61 | 330,400 | — | — |
| 2022-08-11 | $5.46 | $5.46 | 605,300 | — | — |
| 2022-08-10 | $5.49 | $5.49 | 361,100 | — | — |
| 2022-08-09 | $5.38 | $5.38 | 177,600 | — | — |
| 2022-08-08 | $5.49 | $5.49 | 234,400 | — | — |
| 2022-08-05 | $5.35 | $5.35 | 711,200 | — | — |
| 2022-08-04 | $5.09 | $5.09 | 210,300 | — | — |
| 2022-08-03 | $5.05 | $5.05 | 135,600 | — | — |
| 2022-08-02 | $4.72 | $4.72 | 67,800 | — | — |
| 2022-08-01 | $4.47 | $4.47 | 114,400 | — | — |
| 2022-07-29 | $4.77 | $4.77 | 106,900 | — | — |
| 2022-07-28 | $4.86 | $4.86 | 91,400 | — | — |
| 2022-07-27 | $4.75 | $4.75 | 79,200 | — | — |
| 2022-07-26 | $4.74 | $4.74 | 97,700 | — | — |
| 2022-07-25 | $4.93 | $4.93 | 78,100 | — | — |
| 2022-07-22 | $4.89 | $4.89 | 149,100 | — | — |
| 2022-07-21 | $5.38 | $5.38 | 76,900 | — | — |
| 2022-07-20 | $5.66 | $5.66 | 388,900 | — | — |
| 2022-07-19 | $5.22 | $5.22 | 341,700 | — | — |
| 2022-07-18 | $5.12 | $5.12 | 232,900 | — | — |
| 2022-07-15 | $5.20 | $5.20 | 78,300 | — | — |
| 2022-07-14 | $5.19 | $5.19 | 97,500 | — | — |
| 2022-07-13 | $5.37 | $5.37 | 211,000 | — | — |
| 2022-07-12 | $5.31 | $5.31 | 401,900 | — | — |
| 2022-07-11 | $5.21 | $5.21 | 81,700 | — | — |
| 2022-07-08 | $5.68 | $5.68 | 79,200 | — | — |
| 2022-07-07 | $5.88 | $5.88 | 112,500 | — | — |
| 2022-07-06 | $5.70 | $5.70 | 294,400 | — | — |
| 2022-07-05 | $5.68 | $5.68 | 56,700 | — | — |
| 2022-07-01 | $5.45 | $5.45 | 57,000 | — | — |
| 2022-06-30 | $5.63 | $5.63 | 116,200 | — | — |
| 2022-06-29 | $5.06 | $5.06 | 102,800 | — | — |
| 2022-06-28 | $5.21 | $5.21 | 156,500 | — | — |
| 2022-06-27 | $5.70 | $5.70 | 108,700 | — | — |
| 2022-06-24 | $6.16 | $6.16 | 900,100 | — | — |
| 2022-06-23 | $6.34 | $6.34 | 257,400 | — | — |
| 2022-06-22 | $6.21 | $6.21 | 132,800 | — | — |
| 2022-06-21 | $5.95 | $5.95 | 116,300 | — | — |
| 2022-06-17 | $5.42 | $5.42 | 138,700 | — | — |
| 2022-06-16 | $5.44 | $5.44 | 124,400 | — | — |
| 2022-06-15 | $5.44 | $5.44 | 151,100 | — | — |
| 2022-06-14 | $5.38 | $5.38 | 45,300 | — | — |
| 2022-06-13 | $5.01 | $5.01 | 48,800 | — | — |
| 2022-06-10 | $5.26 | $5.26 | 76,400 | — | — |
| 2022-06-09 | $5.86 | $5.86 | 36,100 | — | — |
| 2022-06-08 | $6.25 | $6.25 | 126,800 | — | — |
| 2022-06-07 | $5.93 | $5.93 | 84,800 | — | — |
| 2022-06-06 | $5.75 | $5.75 | 87,700 | — | — |
| 2022-06-03 | $6.64 | $6.64 | 204,700 | — | — |
| 2022-06-02 | $6.50 | $6.50 | 31,700 | — | — |
| 2022-06-01 | $6.45 | $6.45 | 57,900 | — | — |
| 2022-05-31 | $6.70 | $6.70 | 62,100 | — | — |
| 2022-05-27 | $6.61 | $6.61 | 50,700 | — | — |
| 2022-05-26 | $6.03 | $6.03 | 37,500 | — | — |
| 2022-05-25 | $5.97 | $5.97 | 51,400 | — | — |
| 2022-05-24 | $5.81 | $5.81 | 82,300 | — | — |
| 2022-05-23 | $6.44 | $6.44 | 145,000 | — | — |
| 2022-05-20 | $6.65 | $6.65 | 158,100 | — | — |
| 2022-05-19 | $5.62 | $5.62 | 158,800 | — | — |
| 2022-05-18 | $6.49 | $6.49 | 114,300 | — | — |
| 2022-05-17 | $7.23 | $7.23 | 100,700 | — | — |
| 2022-05-16 | $7.00 | $7.00 | 54,600 | — | — |
| 2022-05-13 | $7.10 | $7.10 | 70,800 | — | — |
| 2022-05-12 | $7.07 | $7.07 | 104,700 | — | — |
| 2022-05-11 | $6.60 | $6.60 | 136,800 | — | — |
| 2022-05-10 | $7.50 | $7.50 | 96,200 | — | — |
| 2022-05-09 | $6.87 | $6.87 | 100,400 | — | — |
| 2022-05-06 | $7.27 | $7.27 | 109,700 | — | — |
| 2022-05-05 | $8.02 | $8.02 | 139,200 | — | — |
| 2022-05-04 | $9.11 | $9.11 | 128,500 | — | — |
| 2022-05-03 | $9.21 | $9.21 | 52,600 | — | — |
| 2022-05-02 | $9.52 | $9.52 | 119,000 | — | — |
| 2022-04-29 | $9.22 | $9.22 | 45,500 | — | — |
| 2022-04-28 | $9.86 | $9.86 | 95,000 | — | — |
| 2022-04-27 | $9.36 | $9.36 | 56,000 | — | — |
| 2022-04-26 | $9.49 | $9.49 | 49,300 | — | — |
| 2022-04-25 | $10.51 | $10.51 | 44,600 | — | — |
| 2022-04-22 | $10.23 | $10.23 | 111,200 | — | — |
| 2022-04-21 | $10.37 | $10.37 | 58,600 | — | — |
| 2022-04-20 | $10.79 | $10.79 | 79,300 | — | — |
| 2022-04-19 | $10.47 | $10.47 | 75,700 | — | — |
| 2022-04-18 | $10.72 | $10.72 | 98,800 | — | — |
| 2022-04-14 | $11.44 | $11.44 | 79,200 | — | — |
| 2022-04-13 | $11.77 | $11.77 | 100,800 | — | — |
| 2022-04-12 | $12.77 | $12.77 | 61,100 | — | — |
| 2022-04-11 | $13.50 | $13.50 | 103,700 | — | — |
| 2022-04-08 | $13.92 | $13.92 | 86,700 | — | — |
| 2022-04-07 | $13.26 | $13.26 | 123,300 | — | — |
| 2022-04-06 | $14.12 | $14.12 | 131,100 | — | — |
| 2022-04-05 | $13.59 | $13.59 | 128,800 | — | — |
| 2022-04-04 | $13.31 | $13.31 | 62,100 | — | — |
| 2022-04-01 | $12.50 | $12.50 | 186,900 | — | — |
| 2022-03-31 | $11.78 | $11.78 | 94,200 | — | — |
| 2022-03-30 | $11.62 | $11.62 | 71,800 | — | — |
| 2022-03-29 | $11.81 | $11.81 | 77,900 | — | — |
| 2022-03-28 | $11.11 | $11.11 | 65,200 | — | — |
| 2022-03-25 | $11.60 | $11.60 | 86,500 | — | — |
| 2022-03-24 | $11.42 | $11.42 | 87,600 | — | — |
| 2022-03-23 | $10.15 | $10.15 | 70,800 | — | — |
| 2022-03-22 | $10.77 | $10.77 | 188,000 | — | — |
| 2022-03-21 | $10.91 | $10.91 | 261,500 | — | — |
| 2022-03-18 | $10.98 | $10.98 | 1,840,800 | — | — |
| 2022-03-17 | $10.86 | $10.86 | 253,300 | — | — |
| 2022-03-16 | $10.93 | $10.93 | 258,100 | — | — |
| 2022-03-15 | $11.48 | $11.48 | 148,000 | — | — |
| 2022-03-14 | $10.76 | $10.76 | 182,600 | — | — |
| 2022-03-11 | $11.63 | $11.63 | 135,600 | — | — |
| 2022-03-10 | $12.65 | $12.65 | 175,800 | — | — |
| 2022-03-09 | $13.50 | $13.50 | 175,500 | — | — |
| 2022-03-08 | $12.97 | $12.97 | 175,300 | — | — |
| 2022-03-07 | $12.52 | $12.52 | 287,800 | — | — |
| 2022-03-04 | $11.46 | $11.46 | 141,800 | — | — |
| 2022-03-03 | $11.26 | $11.26 | 85,900 | — | — |
| 2022-03-02 | $12.05 | $12.05 | 126,100 | — | — |
| 2022-03-01 | $11.47 | $11.47 | 105,500 | — | — |
| 2022-02-28 | $11.66 | $11.66 | 139,000 | — | — |
| 2022-02-25 | $11.74 | $11.74 | 162,900 | — | — |
| 2022-02-24 | $11.75 | $11.75 | 134,300 | — | — |
| 2022-02-23 | $10.40 | $10.40 | 232,800 | — | — |
| 2022-02-22 | $11.97 | $11.97 | 159,000 | — | — |
| 2022-02-18 | $12.94 | $12.94 | 157,500 | — | — |
| 2022-02-17 | $13.42 | $13.42 | 114,900 | — | — |
| 2022-02-16 | $14.91 | $14.91 | 101,900 | — | — |
| 2022-02-15 | $15.19 | $15.19 | 197,900 | — | — |
| 2022-02-14 | $14.39 | $14.39 | 140,400 | — | — |
| 2022-02-11 | $14.94 | $14.94 | 128,800 | — | — |
| 2022-02-10 | $14.49 | $14.49 | 139,500 | — | — |
| 2022-02-09 | $14.66 | $14.66 | 183,900 | — | — |
| 2022-02-08 | $13.53 | $13.53 | 161,400 | — | — |
| 2022-02-07 | $13.54 | $13.54 | 136,300 | — | — |
| 2022-02-04 | $12.81 | $12.81 | 186,000 | — | — |
| 2022-02-03 | $11.91 | $11.91 | 139,800 | — | — |
| 2022-02-02 | $12.25 | $12.25 | 159,300 | — | — |
| 2022-02-01 | $12.63 | $12.63 | 126,700 | — | — |
| 2022-01-31 | $11.92 | $11.92 | 137,600 | — | — |
| 2022-01-28 | $10.42 | $10.42 | 170,900 | — | — |
| 2022-01-27 | $9.58 | $9.58 | 235,400 | — | — |
| 2022-01-26 | $10.29 | $10.29 | 260,800 | — | — |
| 2022-01-25 | $9.86 | $9.86 | 78,400 | — | — |
| 2022-01-24 | $9.60 | $9.60 | 172,400 | — | — |
| 2022-01-21 | $9.51 | $9.51 | 157,700 | — | — |
| 2022-01-20 | $9.42 | $9.42 | 81,600 | — | — |
| 2022-01-19 | $9.41 | $9.41 | 239,200 | — | — |
| 2022-01-18 | $9.44 | $9.44 | 239,700 | — | — |
| 2022-01-14 | $10.00 | $10.00 | 127,200 | — | — |
| 2022-01-13 | $10.01 | $10.01 | 179,300 | — | — |
| 2022-01-12 | $11.56 | $11.56 | 184,300 | — | — |
| 2022-01-11 | $12.57 | $12.57 | 138,600 | — | — |
| 2022-01-10 | $12.62 | $12.62 | 102,900 | — | — |
| 2022-01-07 | $13.55 | $13.55 | 219,200 | — | — |
| 2022-01-06 | $13.94 | $13.94 | 516,200 | — | — |
| 2022-01-05 | $14.52 | $14.52 | 386,500 | — | — |
| 2022-01-04 | $18.28 | $18.28 | 203,800 | — | — |
| 2022-01-03 | $19.30 | $19.30 | 122,200 | — | — |