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
- 2021-07-21 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 | $3.75 | $3.75 | 335,100 | — | — |
| 2022-12-29 | $3.82 | $3.82 | 362,100 | — | — |
| 2022-12-28 | $3.74 | $3.74 | 313,900 | — | — |
| 2022-12-27 | $3.63 | $3.63 | 931,800 | — | — |
| 2022-12-23 | $3.42 | $3.42 | 2,201,000 | — | — |
| 2022-12-22 | $3.30 | $3.30 | 2,259,900 | — | — |
| 2022-12-21 | $3.30 | $3.30 | 1,161,000 | — | — |
| 2022-12-20 | $3.14 | $3.14 | 202,800 | — | — |
| 2022-12-19 | $3.27 | $3.27 | 220,100 | — | — |
| 2022-12-16 | $3.52 | $3.52 | 368,000 | — | — |
| 2022-12-15 | $3.70 | $3.70 | 115,100 | — | — |
| 2022-12-14 | $3.70 | $3.70 | 390,800 | — | — |
| 2022-12-13 | $3.79 | $3.79 | 120,400 | — | — |
| 2022-12-12 | $3.78 | $3.78 | 316,600 | — | — |
| 2022-12-09 | $3.75 | $3.75 | 137,900 | — | — |
| 2022-12-08 | $3.66 | $3.66 | 89,600 | — | — |
| 2022-12-07 | $3.67 | $3.67 | 107,200 | — | — |
| 2022-12-06 | $3.67 | $3.67 | 115,300 | — | — |
| 2022-12-05 | $3.91 | $3.91 | 122,000 | — | — |
| 2022-12-02 | $4.23 | $4.23 | 97,400 | — | — |
| 2022-12-01 | $4.05 | $4.05 | 110,800 | — | — |
| 2022-11-30 | $3.94 | $3.94 | 138,300 | — | — |
| 2022-11-29 | $3.79 | $3.79 | 568,600 | — | — |
| 2022-11-28 | $3.73 | $3.73 | 231,800 | — | — |
| 2022-11-25 | $4.00 | $4.00 | 81,500 | — | — |
| 2022-11-23 | $4.40 | $4.40 | 943,100 | — | — |
| 2022-11-22 | $4.03 | $4.03 | 285,600 | — | — |
| 2022-11-21 | $3.83 | $3.83 | 301,400 | — | — |
| 2022-11-18 | $3.75 | $3.75 | 749,200 | — | — |
| 2022-11-17 | $3.92 | $3.92 | 174,800 | — | — |
| 2022-11-16 | $4.06 | $4.06 | 257,400 | — | — |
| 2022-11-15 | $4.43 | $4.43 | 487,300 | — | — |
| 2022-11-14 | $4.18 | $4.18 | 574,900 | — | — |
| 2022-11-11 | $3.90 | $3.90 | 919,800 | — | — |
| 2022-11-10 | $3.74 | $3.74 | 786,600 | — | — |
| 2022-11-09 | $3.75 | $3.75 | 1,065,500 | — | — |
| 2022-11-08 | $3.73 | $3.73 | 777,200 | — | — |
| 2022-11-07 | $3.55 | $3.55 | 446,300 | — | — |
| 2022-11-04 | $3.69 | $3.69 | 247,600 | — | — |
| 2022-11-03 | $3.67 | $3.67 | 414,300 | — | — |
| 2022-11-02 | $3.75 | $3.75 | 114,200 | — | — |
| 2022-11-01 | $3.96 | $3.96 | 129,600 | — | — |
| 2022-10-31 | $4.18 | $4.18 | 267,600 | — | — |
| 2022-10-28 | $4.20 | $4.20 | 279,600 | — | — |
| 2022-10-27 | $3.72 | $3.72 | 447,600 | — | — |
| 2022-10-26 | $3.76 | $3.76 | 286,800 | — | — |
| 2022-10-25 | $3.85 | $3.85 | 660,800 | — | — |
| 2022-10-24 | $3.60 | $3.60 | 416,100 | — | — |
| 2022-10-21 | $3.74 | $3.74 | 675,700 | — | — |
| 2022-10-20 | $3.77 | $3.77 | 183,600 | — | — |
| 2022-10-19 | $3.84 | $3.84 | 298,200 | — | — |
| 2022-10-18 | $3.98 | $3.98 | 185,200 | — | — |
| 2022-10-17 | $3.93 | $3.93 | 195,600 | — | — |
| 2022-10-14 | $3.66 | $3.66 | 116,000 | — | — |
| 2022-10-13 | $3.85 | $3.85 | 183,600 | — | — |
| 2022-10-12 | $3.78 | $3.78 | 51,500 | — | — |
| 2022-10-11 | $3.74 | $3.74 | 162,800 | — | — |
| 2022-10-10 | $3.82 | $3.82 | 145,200 | — | — |
| 2022-10-07 | $3.99 | $3.99 | 113,200 | — | — |
| 2022-10-06 | $4.24 | $4.24 | 101,000 | — | — |
| 2022-10-05 | $4.20 | $4.20 | 94,000 | — | — |
| 2022-10-04 | $4.14 | $4.14 | 145,200 | — | — |
| 2022-10-03 | $3.94 | $3.94 | 235,500 | — | — |
| 2022-09-30 | $3.70 | $3.70 | 207,500 | — | — |
| 2022-09-29 | $3.69 | $3.69 | 121,600 | — | — |
| 2022-09-28 | $3.82 | $3.82 | 65,700 | — | — |
| 2022-09-27 | $3.61 | $3.61 | 148,400 | — | — |
| 2022-09-26 | $3.57 | $3.57 | 236,300 | — | — |
| 2022-09-23 | $3.90 | $3.90 | 197,000 | — | — |
| 2022-09-22 | $4.03 | $4.03 | 158,400 | — | — |
| 2022-09-21 | $4.11 | $4.11 | 166,500 | — | — |
| 2022-09-20 | $4.18 | $4.18 | 268,300 | — | — |
| 2022-09-19 | $3.98 | $3.98 | 153,200 | — | — |
| 2022-09-16 | $3.90 | $3.90 | 434,700 | — | — |
| 2022-09-15 | $4.17 | $4.17 | 146,600 | — | — |
| 2022-09-14 | $4.16 | $4.16 | 146,400 | — | — |
| 2022-09-13 | $4.37 | $4.37 | 229,500 | — | — |
| 2022-09-12 | $4.46 | $4.46 | 122,300 | — | — |
| 2022-09-09 | $4.40 | $4.40 | 236,500 | — | — |
| 2022-09-08 | $4.12 | $4.12 | 260,600 | — | — |
| 2022-09-07 | $4.11 | $4.11 | 146,200 | — | — |
| 2022-09-06 | $4.01 | $4.01 | 177,100 | — | — |
| 2022-09-02 | $3.95 | $3.95 | 261,800 | — | — |
| 2022-09-01 | $4.01 | $4.01 | 175,400 | — | — |
| 2022-08-31 | $4.33 | $4.33 | 288,200 | — | — |
| 2022-08-30 | $4.23 | $4.23 | 249,900 | — | — |
| 2022-08-29 | $4.28 | $4.28 | 405,500 | — | — |
| 2022-08-26 | $4.14 | $4.14 | 2,658,600 | — | — |
| 2022-08-25 | $3.87 | $3.87 | 1,017,200 | — | — |
| 2022-08-24 | $3.91 | $3.91 | 1,245,600 | — | — |
| 2022-08-23 | $3.85 | $3.85 | 466,600 | — | — |
| 2022-08-22 | $3.85 | $3.85 | 540,900 | — | — |
| 2022-08-19 | $3.74 | $3.74 | 3,505,400 | — | — |
| 2022-08-18 | $4.00 | $4.00 | 1,067,200 | — | — |
| 2022-08-17 | $3.86 | $3.86 | 5,037,500 | — | — |
| 2022-08-16 | $4.00 | $4.00 | 760,500 | — | — |
| 2022-08-15 | $3.93 | $3.93 | 797,400 | — | — |
| 2022-08-12 | $4.35 | $4.35 | 605,100 | — | — |
| 2022-08-11 | $4.33 | $4.33 | 370,200 | — | — |
| 2022-08-10 | $4.19 | $4.19 | 271,000 | — | — |
| 2022-08-09 | $3.97 | $3.97 | 516,300 | — | — |
| 2022-08-08 | $4.93 | $4.93 | 501,200 | — | — |
| 2022-08-05 | $4.11 | $4.11 | 287,300 | — | — |
| 2022-08-04 | $3.85 | $3.85 | 131,900 | — | — |
| 2022-08-03 | $4.09 | $4.09 | 345,400 | — | — |
| 2022-08-02 | $3.79 | $3.79 | 141,400 | — | — |
| 2022-08-01 | $3.52 | $3.52 | 207,000 | — | — |
| 2022-07-29 | $3.47 | $3.47 | 263,500 | — | — |
| 2022-07-28 | $3.57 | $3.57 | 305,900 | — | — |
| 2022-07-27 | $3.30 | $3.30 | 143,200 | — | — |
| 2022-07-26 | $2.93 | $2.93 | 235,000 | — | — |
| 2022-07-25 | $2.99 | $2.99 | 105,200 | — | — |
| 2022-07-22 | $3.11 | $3.11 | 289,800 | — | — |
| 2022-07-21 | $3.31 | $3.31 | 222,600 | — | — |
| 2022-07-20 | $3.35 | $3.35 | 634,300 | — | — |
| 2022-07-19 | $3.12 | $3.12 | 439,800 | — | — |
| 2022-07-18 | $2.89 | $2.89 | 400,500 | — | — |
| 2022-07-15 | $2.78 | $2.78 | 158,200 | — | — |
| 2022-07-14 | $2.88 | $2.88 | 314,300 | — | — |
| 2022-07-13 | $2.93 | $2.93 | 302,500 | — | — |
| 2022-07-12 | $2.86 | $2.86 | 385,400 | — | — |
| 2022-07-11 | $2.96 | $2.96 | 279,400 | — | — |
| 2022-07-08 | $3.16 | $3.16 | 149,800 | — | — |
| 2022-07-07 | $3.22 | $3.22 | 315,600 | — | — |
| 2022-07-06 | $3.09 | $3.09 | 243,300 | — | — |
| 2022-07-05 | $3.17 | $3.17 | 393,000 | — | — |
| 2022-07-01 | $3.05 | $3.05 | 602,000 | — | — |
| 2022-06-30 | $3.08 | $3.08 | 634,200 | — | — |
| 2022-06-29 | $3.12 | $3.12 | 153,700 | — | — |
| 2022-06-28 | $3.13 | $3.13 | 181,200 | — | — |
| 2022-06-27 | $3.32 | $3.32 | 371,300 | — | — |
| 2022-06-24 | $3.60 | $3.60 | 334,100 | — | — |
| 2022-06-23 | $3.65 | $3.65 | 364,500 | — | — |
| 2022-06-22 | $3.80 | $3.80 | 128,100 | — | — |
| 2022-06-21 | $3.97 | $3.97 | 278,200 | — | — |
| 2022-06-17 | $3.89 | $3.89 | 180,400 | — | — |
| 2022-06-16 | $3.71 | $3.71 | 158,400 | — | — |
| 2022-06-15 | $4.03 | $4.03 | 224,600 | — | — |
| 2022-06-14 | $3.84 | $3.84 | 111,400 | — | — |
| 2022-06-13 | $3.77 | $3.77 | 369,000 | — | — |
| 2022-06-10 | $4.17 | $4.17 | 318,300 | — | — |
| 2022-06-09 | $4.47 | $4.47 | 316,300 | — | — |
| 2022-06-08 | $4.60 | $4.60 | 95,200 | — | — |
| 2022-06-07 | $4.68 | $4.68 | 189,600 | — | — |
| 2022-06-06 | $4.61 | $4.61 | 130,800 | — | — |
| 2022-06-03 | $4.80 | $4.80 | 125,200 | — | — |
| 2022-06-02 | $5.11 | $5.11 | 266,700 | — | — |
| 2022-06-01 | $4.69 | $4.69 | 202,200 | — | — |
| 2022-05-31 | $4.65 | $4.65 | 334,300 | — | — |
| 2022-05-27 | $4.60 | $4.60 | 327,200 | — | — |
| 2022-05-26 | $4.31 | $4.31 | 291,400 | — | — |
| 2022-05-25 | $3.99 | $3.99 | 503,800 | — | — |
| 2022-05-24 | $3.90 | $3.90 | 474,400 | — | — |
| 2022-05-23 | $4.06 | $4.06 | 398,800 | — | — |
| 2022-05-20 | $4.12 | $4.12 | 434,600 | — | — |
| 2022-05-19 | $4.34 | $4.34 | 1,511,000 | — | — |
| 2022-05-18 | $4.08 | $4.08 | 841,400 | — | — |
| 2022-05-17 | $4.40 | $4.40 | 529,400 | — | — |
| 2022-05-16 | $4.55 | $4.55 | 383,100 | — | — |
| 2022-05-13 | $4.63 | $4.63 | 455,100 | — | — |
| 2022-05-12 | $4.54 | $4.54 | 852,800 | — | — |
| 2022-05-11 | $4.63 | $4.63 | 1,591,500 | — | — |
| 2022-05-10 | $4.83 | $4.83 | 884,900 | — | — |
| 2022-05-09 | $4.81 | $4.81 | 515,600 | — | — |
| 2022-05-06 | $5.20 | $5.20 | 335,600 | — | — |
| 2022-05-05 | $5.27 | $5.27 | 280,000 | — | — |
| 2022-05-04 | $5.64 | $5.64 | 264,300 | — | — |
| 2022-05-03 | $5.35 | $5.35 | 279,700 | — | — |
| 2022-05-02 | $5.23 | $5.23 | 226,900 | — | — |
| 2022-04-29 | $5.29 | $5.29 | 502,800 | — | — |
| 2022-04-28 | $5.43 | $5.43 | 357,000 | — | — |
| 2022-04-27 | $5.32 | $5.32 | 240,300 | — | — |
| 2022-04-26 | $5.34 | $5.34 | 362,400 | — | — |
| 2022-04-25 | $5.83 | $5.83 | 694,600 | — | — |
| 2022-04-22 | $5.56 | $5.56 | 285,800 | — | — |
| 2022-04-21 | $5.69 | $5.69 | 507,000 | — | — |
| 2022-04-20 | $5.82 | $5.82 | 276,000 | — | — |
| 2022-04-19 | $6.21 | $6.21 | 255,900 | — | — |
| 2022-04-18 | $5.85 | $5.85 | 459,500 | — | — |
| 2022-04-14 | $6.02 | $6.02 | 293,100 | — | — |
| 2022-04-13 | $6.21 | $6.21 | 457,100 | — | — |
| 2022-04-12 | $6.02 | $6.02 | 375,900 | — | — |
| 2022-04-11 | $6.04 | $6.04 | 326,900 | — | — |
| 2022-04-08 | $6.01 | $6.01 | 310,900 | — | — |
| 2022-04-07 | $6.16 | $6.16 | 408,300 | — | — |
| 2022-04-06 | $6.22 | $6.22 | 566,600 | — | — |
| 2022-04-05 | $6.29 | $6.29 | 416,700 | — | — |
| 2022-04-04 | $6.54 | $6.54 | 975,600 | — | — |
| 2022-04-01 | $6.26 | $6.26 | 506,100 | — | — |
| 2022-03-31 | $6.15 | $6.15 | 345,700 | — | — |
| 2022-03-30 | $6.48 | $6.48 | 601,100 | — | — |
| 2022-03-29 | $6.95 | $6.95 | 2,028,200 | — | — |
| 2022-03-28 | $6.49 | $6.49 | 682,200 | — | — |
| 2022-03-25 | $6.31 | $6.31 | 2,063,200 | — | — |
| 2022-03-24 | $6.46 | $6.46 | 605,500 | — | — |
| 2022-03-23 | $6.51 | $6.51 | 1,333,600 | — | — |
| 2022-03-22 | $7.00 | $7.00 | 2,787,400 | — | — |
| 2022-03-21 | $6.86 | $6.86 | 1,080,300 | — | — |
| 2022-03-18 | $7.33 | $7.33 | 1,631,900 | — | — |
| 2022-03-17 | $7.21 | $7.21 | 1,006,900 | — | — |
| 2022-03-16 | $6.95 | $6.95 | 1,897,600 | — | — |
| 2022-03-15 | $6.56 | $6.56 | 1,053,700 | — | — |
| 2022-03-14 | $6.04 | $6.04 | 965,200 | — | — |
| 2022-03-11 | $6.70 | $6.70 | 999,100 | — | — |
| 2022-03-10 | $7.19 | $7.19 | 1,347,000 | — | — |
| 2022-03-09 | $7.41 | $7.41 | 1,911,300 | — | — |
| 2022-03-08 | $6.68 | $6.68 | 1,403,100 | — | — |
| 2022-03-07 | $6.55 | $6.55 | 530,000 | — | — |
| 2022-03-04 | $7.00 | $7.00 | 879,200 | — | — |
| 2022-03-03 | $7.26 | $7.26 | 627,000 | — | — |
| 2022-03-02 | $7.78 | $7.78 | 326,600 | — | — |
| 2022-03-01 | $8.08 | $8.08 | 457,500 | — | — |
| 2022-02-28 | $8.02 | $8.02 | 658,700 | — | — |
| 2022-02-25 | $8.01 | $8.01 | 1,259,400 | — | — |
| 2022-02-24 | $7.71 | $7.71 | 775,500 | — | — |
| 2022-02-23 | $7.44 | $7.44 | 773,400 | — | — |
| 2022-02-22 | $7.63 | $7.63 | 912,100 | — | — |
| 2022-02-18 | $7.66 | $7.66 | 4,457,900 | — | — |
| 2022-02-17 | $7.93 | $7.93 | 1,078,600 | — | — |
| 2022-02-16 | $8.52 | $8.52 | 1,066,800 | — | — |
| 2022-02-15 | $8.68 | $8.68 | 1,212,100 | — | — |
| 2022-02-14 | $8.18 | $8.18 | 2,082,900 | — | — |
| 2022-02-11 | $7.58 | $7.58 | 532,300 | — | — |
| 2022-02-10 | $7.70 | $7.70 | 1,049,200 | — | — |
| 2022-02-09 | $7.77 | $7.77 | 371,000 | — | — |
| 2022-02-08 | $7.27 | $7.27 | 568,000 | — | — |
| 2022-02-07 | $7.03 | $7.03 | 254,700 | — | — |
| 2022-02-04 | $7.13 | $7.13 | 951,000 | — | — |
| 2022-02-03 | $6.52 | $6.52 | 560,000 | — | — |
| 2022-02-02 | $7.29 | $7.29 | 444,800 | — | — |
| 2022-02-01 | $7.73 | $7.73 | 1,166,700 | — | — |
| 2022-01-31 | $7.68 | $7.68 | 1,212,200 | — | — |
| 2022-01-28 | $6.78 | $6.78 | 695,900 | — | — |
| 2022-01-27 | $6.28 | $6.28 | 835,600 | — | — |
| 2022-01-26 | $6.83 | $6.83 | 923,800 | — | — |
| 2022-01-25 | $7.02 | $7.02 | 2,359,200 | — | — |
| 2022-01-24 | $7.20 | $7.20 | 1,907,200 | — | — |
| 2022-01-21 | $6.77 | $6.77 | 948,100 | — | — |
| 2022-01-20 | $7.49 | $7.49 | 1,106,800 | — | — |
| 2022-01-19 | $7.59 | $7.59 | 1,406,000 | — | — |
| 2022-01-18 | $7.71 | $7.71 | 1,496,600 | — | — |
| 2022-01-14 | $7.58 | $7.58 | 591,600 | — | — |
| 2022-01-13 | $7.75 | $7.75 | 609,400 | — | — |
| 2022-01-12 | $8.38 | $8.38 | 926,700 | — | — |
| 2022-01-11 | $8.33 | $8.33 | 2,398,100 | — | — |
| 2022-01-10 | $8.42 | $8.42 | 1,661,300 | — | — |
| 2022-01-07 | $8.75 | $8.75 | 550,300 | — | — |
| 2022-01-06 | $8.46 | $8.46 | 770,600 | — | — |
| 2022-01-05 | $8.76 | $8.76 | 817,000 | — | — |
| 2022-01-04 | $9.89 | $9.89 | 467,700 | — | — |
| 2022-01-03 | $10.63 | $10.63 | 213,000 | — | — |