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
- 2015-04-28 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 | $9.40 | $9.40 | 3,205,700 | — | — |
| 2022-12-29 | $9.32 | $9.32 | 3,426,100 | — | — |
| 2022-12-28 | $8.99 | $8.99 | 4,860,600 | — | — |
| 2022-12-27 | $8.11 | $8.11 | 4,538,700 | — | — |
| 2022-12-23 | $8.45 | $8.45 | 4,986,100 | — | — |
| 2022-12-22 | $8.09 | $8.09 | 8,676,800 | — | — |
| 2022-12-21 | $7.89 | $7.89 | 12,603,400 | — | — |
| 2022-12-20 | $7.19 | $7.19 | 21,633,400 | — | — |
| 2022-12-19 | $6.99 | $6.99 | 96,447,900 | — | — |
| 2022-12-16 | $4.02 | $4.02 | 670,500 | — | — |
| 2022-12-15 | $3.85 | $3.85 | 490,300 | — | — |
| 2022-12-14 | $3.68 | $3.68 | 494,900 | — | — |
| 2022-12-13 | $3.64 | $3.64 | 1,174,300 | — | — |
| 2022-12-12 | $3.55 | $3.55 | 819,900 | — | — |
| 2022-12-09 | $3.68 | $3.68 | 361,500 | — | — |
| 2022-12-08 | $3.76 | $3.76 | 417,600 | — | — |
| 2022-12-07 | $3.75 | $3.75 | 390,600 | — | — |
| 2022-12-06 | $3.72 | $3.72 | 522,600 | — | — |
| 2022-12-05 | $3.97 | $3.97 | 535,100 | — | — |
| 2022-12-02 | $4.26 | $4.26 | 720,300 | — | — |
| 2022-12-01 | $4.13 | $4.13 | 335,500 | — | — |
| 2022-11-30 | $4.05 | $4.05 | 393,600 | — | — |
| 2022-11-29 | $3.94 | $3.94 | 734,500 | — | — |
| 2022-11-28 | $4.01 | $4.01 | 451,100 | — | — |
| 2022-11-25 | $4.01 | $4.01 | 161,700 | — | — |
| 2022-11-23 | $4.09 | $4.09 | 450,700 | — | — |
| 2022-11-22 | $4.06 | $4.06 | 843,700 | — | — |
| 2022-11-21 | $4.01 | $4.01 | 830,700 | — | — |
| 2022-11-18 | $4.00 | $4.00 | 1,245,200 | — | — |
| 2022-11-17 | $4.10 | $4.10 | 537,400 | — | — |
| 2022-11-16 | $4.16 | $4.16 | 858,500 | — | — |
| 2022-11-15 | $4.47 | $4.47 | 793,800 | — | — |
| 2022-11-14 | $4.33 | $4.33 | 854,600 | — | — |
| 2022-11-11 | $4.18 | $4.18 | 828,100 | — | — |
| 2022-11-10 | $4.11 | $4.11 | 2,918,900 | — | — |
| 2022-11-09 | $4.21 | $4.21 | 536,600 | — | — |
| 2022-11-08 | $4.27 | $4.27 | 851,400 | — | — |
| 2022-11-07 | $4.25 | $4.25 | 600,800 | — | — |
| 2022-11-04 | $4.24 | $4.24 | 917,400 | — | — |
| 2022-11-03 | $4.40 | $4.40 | 991,700 | — | — |
| 2022-11-02 | $4.29 | $4.29 | 989,100 | — | — |
| 2022-11-01 | $4.37 | $4.37 | 1,387,600 | — | — |
| 2022-10-31 | $4.10 | $4.10 | 583,100 | — | — |
| 2022-10-28 | $4.16 | $4.16 | 521,400 | — | — |
| 2022-10-27 | $4.03 | $4.03 | 746,600 | — | — |
| 2022-10-26 | $4.15 | $4.15 | 920,100 | — | — |
| 2022-10-25 | $4.09 | $4.09 | 1,423,800 | — | — |
| 2022-10-24 | $4.04 | $4.04 | 765,200 | — | — |
| 2022-10-21 | $4.10 | $4.10 | 1,357,100 | — | — |
| 2022-10-20 | $3.75 | $3.75 | 1,820,900 | — | — |
| 2022-10-19 | $3.55 | $3.55 | 2,078,700 | — | — |
| 2022-10-18 | $4.04 | $4.04 | 2,323,200 | — | — |
| 2022-10-17 | $3.76 | $3.76 | 1,815,500 | — | — |
| 2022-10-14 | $3.27 | $3.27 | 997,700 | — | — |
| 2022-10-13 | $3.18 | $3.18 | 946,700 | — | — |
| 2022-10-12 | $3.03 | $3.03 | 422,600 | — | — |
| 2022-10-11 | $2.94 | $2.94 | 538,300 | — | — |
| 2022-10-10 | $2.83 | $2.83 | 345,900 | — | — |
| 2022-10-07 | $2.87 | $2.87 | 649,000 | — | — |
| 2022-10-06 | $2.95 | $2.95 | 376,300 | — | — |
| 2022-10-05 | $2.90 | $2.90 | 592,800 | — | — |
| 2022-10-04 | $2.77 | $2.77 | 464,600 | — | — |
| 2022-10-03 | $2.72 | $2.72 | 299,300 | — | — |
| 2022-09-30 | $2.72 | $2.72 | 482,400 | — | — |
| 2022-09-29 | $2.75 | $2.75 | 528,100 | — | — |
| 2022-09-28 | $2.71 | $2.71 | 551,000 | — | — |
| 2022-09-27 | $2.60 | $2.60 | 315,900 | — | — |
| 2022-09-26 | $2.55 | $2.55 | 454,900 | — | — |
| 2022-09-23 | $2.66 | $2.66 | 686,500 | — | — |
| 2022-09-22 | $2.85 | $2.85 | 468,200 | — | — |
| 2022-09-21 | $2.91 | $2.91 | 509,300 | — | — |
| 2022-09-20 | $3.07 | $3.07 | 367,700 | — | — |
| 2022-09-19 | $3.09 | $3.09 | 803,000 | — | — |
| 2022-09-16 | $3.23 | $3.23 | 528,400 | — | — |
| 2022-09-15 | $3.32 | $3.32 | 376,300 | — | — |
| 2022-09-14 | $3.21 | $3.21 | 373,000 | — | — |
| 2022-09-13 | $3.23 | $3.23 | 1,028,000 | — | — |
| 2022-09-12 | $3.25 | $3.25 | 402,700 | — | — |
| 2022-09-09 | $3.15 | $3.15 | 275,600 | — | — |
| 2022-09-08 | $3.20 | $3.20 | 300,000 | — | — |
| 2022-09-07 | $3.16 | $3.16 | 372,200 | — | — |
| 2022-09-06 | $3.09 | $3.09 | 302,500 | — | — |
| 2022-09-02 | $3.17 | $3.17 | 344,200 | — | — |
| 2022-09-01 | $3.23 | $3.23 | 302,500 | — | — |
| 2022-08-31 | $3.18 | $3.18 | 346,500 | — | — |
| 2022-08-30 | $3.19 | $3.19 | 343,500 | — | — |
| 2022-08-29 | $3.31 | $3.31 | 333,200 | — | — |
| 2022-08-26 | $3.33 | $3.33 | 292,800 | — | — |
| 2022-08-25 | $3.54 | $3.54 | 394,000 | — | — |
| 2022-08-24 | $3.64 | $3.64 | 312,500 | — | — |
| 2022-08-23 | $3.59 | $3.59 | 382,300 | — | — |
| 2022-08-22 | $3.53 | $3.53 | 360,200 | — | — |
| 2022-08-19 | $3.56 | $3.56 | 518,900 | — | — |
| 2022-08-18 | $3.65 | $3.65 | 493,900 | — | — |
| 2022-08-17 | $3.73 | $3.73 | 330,800 | — | — |
| 2022-08-16 | $3.77 | $3.77 | 404,300 | — | — |
| 2022-08-15 | $3.89 | $3.89 | 381,700 | — | — |
| 2022-08-12 | $3.76 | $3.76 | 505,700 | — | — |
| 2022-08-11 | $3.58 | $3.58 | 334,800 | — | — |
| 2022-08-10 | $3.61 | $3.61 | 492,600 | — | — |
| 2022-08-09 | $3.41 | $3.41 | 348,700 | — | — |
| 2022-08-08 | $3.57 | $3.57 | 613,600 | — | — |
| 2022-08-05 | $3.43 | $3.43 | 797,900 | — | — |
| 2022-08-04 | $3.18 | $3.18 | 1,014,400 | — | — |
| 2022-08-03 | $2.85 | $2.85 | 2,509,800 | — | — |
| 2022-08-02 | $3.11 | $3.11 | 780,300 | — | — |
| 2022-08-01 | $2.87 | $2.87 | 524,600 | — | — |
| 2022-07-29 | $3.01 | $3.01 | 1,104,100 | — | — |
| 2022-07-28 | $3.19 | $3.19 | 844,800 | — | — |
| 2022-07-27 | $3.18 | $3.18 | 1,465,900 | — | — |
| 2022-07-26 | $3.26 | $3.26 | 810,900 | — | — |
| 2022-07-25 | $3.29 | $3.29 | 639,900 | — | — |
| 2022-07-22 | $3.38 | $3.38 | 840,600 | — | — |
| 2022-07-21 | $3.55 | $3.55 | 524,800 | — | — |
| 2022-07-20 | $3.54 | $3.54 | 1,692,500 | — | — |
| 2022-07-19 | $3.52 | $3.52 | 2,197,100 | — | — |
| 2022-07-18 | $3.48 | $3.48 | 843,700 | — | — |
| 2022-07-15 | $3.70 | $3.70 | 824,900 | — | — |
| 2022-07-14 | $3.59 | $3.59 | 1,510,600 | — | — |
| 2022-07-13 | $3.61 | $3.61 | 698,400 | — | — |
| 2022-07-12 | $3.53 | $3.53 | 1,215,600 | — | — |
| 2022-07-11 | $3.52 | $3.52 | 1,402,500 | — | — |
| 2022-07-08 | $3.41 | $3.41 | 1,373,100 | — | — |
| 2022-07-07 | $3.52 | $3.52 | 2,087,400 | — | — |
| 2022-07-06 | $3.09 | $3.09 | 1,334,100 | — | — |
| 2022-07-05 | $3.00 | $3.00 | 793,700 | — | — |
| 2022-07-01 | $2.82 | $2.82 | 746,400 | — | — |
| 2022-06-30 | $2.89 | $2.89 | 662,100 | — | — |
| 2022-06-29 | $2.77 | $2.77 | 760,100 | — | — |
| 2022-06-28 | $2.71 | $2.71 | 678,600 | — | — |
| 2022-06-27 | $2.80 | $2.80 | 1,044,700 | — | — |
| 2022-06-24 | $2.88 | $2.88 | 9,738,300 | — | — |
| 2022-06-23 | $2.83 | $2.83 | 1,359,800 | — | — |
| 2022-06-22 | $2.58 | $2.58 | 1,070,800 | — | — |
| 2022-06-21 | $2.47 | $2.47 | 918,600 | — | — |
| 2022-06-17 | $2.25 | $2.25 | 1,387,700 | — | — |
| 2022-06-16 | $2.11 | $2.11 | 948,000 | — | — |
| 2022-06-15 | $2.17 | $2.17 | 1,381,700 | — | — |
| 2022-06-14 | $2.27 | $2.27 | 1,290,600 | — | — |
| 2022-06-13 | $2.12 | $2.12 | 978,100 | — | — |
| 2022-06-10 | $2.23 | $2.23 | 1,025,300 | — | — |
| 2022-06-09 | $2.25 | $2.25 | 1,185,000 | — | — |
| 2022-06-08 | $2.30 | $2.30 | 1,141,800 | — | — |
| 2022-06-07 | $2.51 | $2.51 | 1,139,300 | — | — |
| 2022-06-06 | $2.22 | $2.22 | 778,800 | — | — |
| 2022-06-03 | $2.34 | $2.34 | 592,600 | — | — |
| 2022-06-02 | $2.23 | $2.23 | 654,400 | — | — |
| 2022-06-01 | $2.13 | $2.13 | 783,400 | — | — |
| 2022-05-31 | $2.22 | $2.22 | 2,872,400 | — | — |
| 2022-05-27 | $2.33 | $2.33 | 648,900 | — | — |
| 2022-05-26 | $2.27 | $2.27 | 905,600 | — | — |
| 2022-05-25 | $2.23 | $2.23 | 607,800 | — | — |
| 2022-05-24 | $2.18 | $2.18 | 735,100 | — | — |
| 2022-05-23 | $2.25 | $2.25 | 518,100 | — | — |
| 2022-05-20 | $2.28 | $2.28 | 604,300 | — | — |
| 2022-05-19 | $2.27 | $2.27 | 866,900 | — | — |
| 2022-05-18 | $2.23 | $2.23 | 783,300 | — | — |
| 2022-05-17 | $2.40 | $2.40 | 687,400 | — | — |
| 2022-05-16 | $2.34 | $2.34 | 856,000 | — | — |
| 2022-05-13 | $2.33 | $2.33 | 969,700 | — | — |
| 2022-05-12 | $2.27 | $2.27 | 878,700 | — | — |
| 2022-05-11 | $2.22 | $2.22 | 1,000,700 | — | — |
| 2022-05-10 | $2.45 | $2.45 | 1,073,100 | — | — |
| 2022-05-09 | $2.24 | $2.24 | 1,072,400 | — | — |
| 2022-05-06 | $2.33 | $2.33 | 539,300 | — | — |
| 2022-05-05 | $2.43 | $2.43 | 740,000 | — | — |
| 2022-05-04 | $2.55 | $2.55 | 953,300 | — | — |
| 2022-05-03 | $2.51 | $2.51 | 691,800 | — | — |
| 2022-05-02 | $2.53 | $2.53 | 854,900 | — | — |
| 2022-04-29 | $2.38 | $2.38 | 957,700 | — | — |
| 2022-04-28 | $2.42 | $2.42 | 1,047,400 | — | — |
| 2022-04-27 | $2.20 | $2.20 | 889,300 | — | — |
| 2022-04-26 | $2.29 | $2.29 | 750,300 | — | — |
| 2022-04-25 | $2.46 | $2.46 | 814,500 | — | — |
| 2022-04-22 | $2.40 | $2.40 | 1,158,800 | — | — |
| 2022-04-21 | $2.46 | $2.46 | 1,093,000 | — | — |
| 2022-04-20 | $2.54 | $2.54 | 599,500 | — | — |
| 2022-04-19 | $2.60 | $2.60 | 1,046,900 | — | — |
| 2022-04-18 | $2.57 | $2.57 | 1,290,600 | — | — |
| 2022-04-14 | $2.76 | $2.76 | 1,485,400 | — | — |
| 2022-04-13 | $2.73 | $2.73 | 969,900 | — | — |
| 2022-04-12 | $2.68 | $2.68 | 781,700 | — | — |
| 2022-04-11 | $2.74 | $2.74 | 910,100 | — | — |
| 2022-04-08 | $2.90 | $2.90 | 601,100 | — | — |
| 2022-04-07 | $3.00 | $3.00 | 591,800 | — | — |
| 2022-04-06 | $3.05 | $3.05 | 686,000 | — | — |
| 2022-04-05 | $3.06 | $3.06 | 501,300 | — | — |
| 2022-04-04 | $3.15 | $3.15 | 612,200 | — | — |
| 2022-04-01 | $3.13 | $3.13 | 728,100 | — | — |
| 2022-03-31 | $3.00 | $3.00 | 662,100 | — | — |
| 2022-03-30 | $3.05 | $3.05 | 932,700 | — | — |
| 2022-03-29 | $3.18 | $3.18 | 877,400 | — | — |
| 2022-03-28 | $3.11 | $3.11 | 844,800 | — | — |
| 2022-03-25 | $3.14 | $3.14 | 677,900 | — | — |
| 2022-03-24 | $3.20 | $3.20 | 493,100 | — | — |
| 2022-03-23 | $3.19 | $3.19 | 784,200 | — | — |
| 2022-03-22 | $3.33 | $3.33 | 664,400 | — | — |
| 2022-03-21 | $3.25 | $3.25 | 932,700 | — | — |
| 2022-03-18 | $3.37 | $3.37 | 5,802,000 | — | — |
| 2022-03-17 | $3.38 | $3.38 | 1,261,900 | — | — |
| 2022-03-16 | $3.15 | $3.15 | 1,428,000 | — | — |
| 2022-03-15 | $3.03 | $3.03 | 1,253,400 | — | — |
| 2022-03-14 | $3.01 | $3.01 | 1,430,800 | — | — |
| 2022-03-11 | $3.18 | $3.18 | 762,400 | — | — |
| 2022-03-10 | $3.31 | $3.31 | 481,000 | — | — |
| 2022-03-09 | $3.34 | $3.34 | 658,500 | — | — |
| 2022-03-08 | $3.17 | $3.17 | 594,100 | — | — |
| 2022-03-07 | $3.11 | $3.11 | 671,000 | — | — |
| 2022-03-04 | $3.18 | $3.18 | 702,200 | — | — |
| 2022-03-03 | $3.22 | $3.22 | 834,700 | — | — |
| 2022-03-02 | $3.31 | $3.31 | 629,300 | — | — |
| 2022-03-01 | $3.28 | $3.28 | 583,000 | — | — |
| 2022-02-28 | $3.35 | $3.35 | 671,800 | — | — |
| 2022-02-25 | $3.43 | $3.43 | 977,300 | — | — |
| 2022-02-24 | $3.43 | $3.43 | 2,124,500 | — | — |
| 2022-02-23 | $3.21 | $3.21 | 1,433,700 | — | — |
| 2022-02-22 | $3.36 | $3.36 | 826,100 | — | — |
| 2022-02-18 | $3.40 | $3.40 | 1,096,100 | — | — |
| 2022-02-17 | $3.51 | $3.51 | 1,130,100 | — | — |
| 2022-02-16 | $3.73 | $3.73 | 973,900 | — | — |
| 2022-02-15 | $3.78 | $3.78 | 1,100,600 | — | — |
| 2022-02-14 | $3.75 | $3.75 | 916,600 | — | — |
| 2022-02-11 | $3.88 | $3.88 | 975,700 | — | — |
| 2022-02-10 | $4.05 | $4.05 | 2,095,800 | — | — |
| 2022-02-09 | $3.73 | $3.73 | 1,159,700 | — | — |
| 2022-02-08 | $3.59 | $3.59 | 657,700 | — | — |
| 2022-02-07 | $3.63 | $3.63 | 601,400 | — | — |
| 2022-02-04 | $3.55 | $3.55 | 1,253,600 | — | — |
| 2022-02-03 | $3.43 | $3.43 | 1,266,300 | — | — |
| 2022-02-02 | $3.57 | $3.57 | 1,160,200 | — | — |
| 2022-02-01 | $3.83 | $3.83 | 1,268,000 | — | — |
| 2022-01-31 | $3.71 | $3.71 | 1,795,300 | — | — |
| 2022-01-28 | $3.58 | $3.58 | 1,366,100 | — | — |
| 2022-01-27 | $3.52 | $3.52 | 1,227,400 | — | — |
| 2022-01-26 | $3.53 | $3.53 | 1,741,000 | — | — |
| 2022-01-25 | $3.55 | $3.55 | 1,323,500 | — | — |
| 2022-01-24 | $3.56 | $3.56 | 2,948,800 | — | — |
| 2022-01-21 | $3.81 | $3.81 | 1,290,200 | — | — |
| 2022-01-20 | $3.95 | $3.95 | 949,600 | — | — |
| 2022-01-19 | $4.02 | $4.02 | 1,004,500 | — | — |
| 2022-01-18 | $4.04 | $4.04 | 1,566,900 | — | — |
| 2022-01-14 | $4.24 | $4.24 | 1,459,500 | — | — |
| 2022-01-13 | $4.13 | $4.13 | 1,266,300 | — | — |
| 2022-01-12 | $4.10 | $4.10 | 1,108,700 | — | — |
| 2022-01-11 | $4.39 | $4.39 | 1,025,800 | — | — |
| 2022-01-10 | $4.26 | $4.26 | 1,156,900 | — | — |
| 2022-01-07 | $4.20 | $4.20 | 697,900 | — | — |
| 2022-01-06 | $4.29 | $4.29 | 1,167,900 | — | — |
| 2022-01-05 | $4.34 | $4.34 | 1,425,000 | — | — |
| 2022-01-04 | $4.62 | $4.62 | 851,300 | — | — |
| 2022-01-03 | $4.88 | $4.88 | 1,076,100 | — | — |