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
- 2021-04-19 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 | $3.58 | $3.58 | 634,600 | — | — |
| 2022-12-29 | $3.33 | $3.33 | 2,584,900 | — | — |
| 2022-12-28 | $3.33 | $3.33 | 612,500 | — | — |
| 2022-12-27 | $3.21 | $3.21 | 658,600 | — | — |
| 2022-12-23 | $3.49 | $3.49 | 369,400 | — | — |
| 2022-12-22 | $3.53 | $3.53 | 694,200 | — | — |
| 2022-12-21 | $3.45 | $3.45 | 460,500 | — | — |
| 2022-12-20 | $3.72 | $3.72 | 332,600 | — | — |
| 2022-12-19 | $3.60 | $3.60 | 368,900 | — | — |
| 2022-12-16 | $3.97 | $3.97 | 665,900 | — | — |
| 2022-12-15 | $4.03 | $4.03 | 590,800 | — | — |
| 2022-12-14 | $4.23 | $4.23 | 505,100 | — | — |
| 2022-12-13 | $4.19 | $4.19 | 528,900 | — | — |
| 2022-12-12 | $4.11 | $4.11 | 815,700 | — | — |
| 2022-12-09 | $4.22 | $4.22 | 330,200 | — | — |
| 2022-12-08 | $4.41 | $4.41 | 368,400 | — | — |
| 2022-12-07 | $4.39 | $4.39 | 433,500 | — | — |
| 2022-12-06 | $4.91 | $4.91 | 501,800 | — | — |
| 2022-12-05 | $5.43 | $5.43 | 273,200 | — | — |
| 2022-12-02 | $5.55 | $5.55 | 411,100 | — | — |
| 2022-12-01 | $5.50 | $5.50 | 986,100 | — | — |
| 2022-11-30 | $5.62 | $5.62 | 530,700 | — | — |
| 2022-11-29 | $5.38 | $5.38 | 180,100 | — | — |
| 2022-11-28 | $5.48 | $5.48 | 287,300 | — | — |
| 2022-11-25 | $5.80 | $5.80 | 162,700 | — | — |
| 2022-11-23 | $5.49 | $5.49 | 277,800 | — | — |
| 2022-11-22 | $5.74 | $5.74 | 234,800 | — | — |
| 2022-11-21 | $5.32 | $5.32 | 249,000 | — | — |
| 2022-11-18 | $5.93 | $5.93 | 306,000 | — | — |
| 2022-11-17 | $5.61 | $5.61 | 225,600 | — | — |
| 2022-11-16 | $5.65 | $5.65 | 271,000 | — | — |
| 2022-11-15 | $6.05 | $6.05 | 191,700 | — | — |
| 2022-11-14 | $6.24 | $6.24 | 285,900 | — | — |
| 2022-11-11 | $6.00 | $6.00 | 350,300 | — | — |
| 2022-11-10 | $5.45 | $5.45 | 478,000 | — | — |
| 2022-11-09 | $5.18 | $5.18 | 463,900 | — | — |
| 2022-11-08 | $5.92 | $5.92 | 353,500 | — | — |
| 2022-11-07 | $5.79 | $5.79 | 375,700 | — | — |
| 2022-11-04 | $6.25 | $6.25 | 229,000 | — | — |
| 2022-11-03 | $6.45 | $6.45 | 133,700 | — | — |
| 2022-11-02 | $6.45 | $6.45 | 148,500 | — | — |
| 2022-11-01 | $6.62 | $6.62 | 95,400 | — | — |
| 2022-10-31 | $7.00 | $7.00 | 180,800 | — | — |
| 2022-10-28 | $6.75 | $6.75 | 137,100 | — | — |
| 2022-10-27 | $6.76 | $6.76 | 193,900 | — | — |
| 2022-10-26 | $7.26 | $7.26 | 574,600 | — | — |
| 2022-10-25 | $6.95 | $6.95 | 142,500 | — | — |
| 2022-10-24 | $6.85 | $6.85 | 136,100 | — | — |
| 2022-10-21 | $6.82 | $6.82 | 203,100 | — | — |
| 2022-10-20 | $6.98 | $6.98 | 203,600 | — | — |
| 2022-10-19 | $7.28 | $7.28 | 167,900 | — | — |
| 2022-10-18 | $7.40 | $7.40 | 183,200 | — | — |
| 2022-10-17 | $7.41 | $7.41 | 181,600 | — | — |
| 2022-10-14 | $7.17 | $7.17 | 346,900 | — | — |
| 2022-10-13 | $6.37 | $6.37 | 312,600 | — | — |
| 2022-10-12 | $6.12 | $6.12 | 131,100 | — | — |
| 2022-10-11 | $6.15 | $6.15 | 161,400 | — | — |
| 2022-10-10 | $6.37 | $6.37 | 237,200 | — | — |
| 2022-10-07 | $7.09 | $7.09 | 204,400 | — | — |
| 2022-10-06 | $7.71 | $7.71 | 114,900 | — | — |
| 2022-10-05 | $8.08 | $8.08 | 89,400 | — | — |
| 2022-10-04 | $8.16 | $8.16 | 116,200 | — | — |
| 2022-10-03 | $7.81 | $7.81 | 98,800 | — | — |
| 2022-09-30 | $7.88 | $7.88 | 304,500 | — | — |
| 2022-09-29 | $7.67 | $7.67 | 414,000 | — | — |
| 2022-09-28 | $8.14 | $8.14 | 141,500 | — | — |
| 2022-09-27 | $7.97 | $7.97 | 99,600 | — | — |
| 2022-09-26 | $7.90 | $7.90 | 131,900 | — | — |
| 2022-09-23 | $7.89 | $7.89 | 327,400 | — | — |
| 2022-09-22 | $8.37 | $8.37 | 190,300 | — | — |
| 2022-09-21 | $8.83 | $8.83 | 130,700 | — | — |
| 2022-09-20 | $8.88 | $8.88 | 176,700 | — | — |
| 2022-09-19 | $9.24 | $9.24 | 110,600 | — | — |
| 2022-09-16 | $9.45 | $9.45 | 309,400 | — | — |
| 2022-09-15 | $8.97 | $8.97 | 214,600 | — | — |
| 2022-09-14 | $9.04 | $9.04 | 197,800 | — | — |
| 2022-09-13 | $8.78 | $8.78 | 142,100 | — | — |
| 2022-09-12 | $9.17 | $9.17 | 167,400 | — | — |
| 2022-09-09 | $8.68 | $8.68 | 108,600 | — | — |
| 2022-09-08 | $8.52 | $8.52 | 178,500 | — | — |
| 2022-09-07 | $8.79 | $8.79 | 177,900 | — | — |
| 2022-09-06 | $8.19 | $8.19 | 187,400 | — | — |
| 2022-09-02 | $8.47 | $8.47 | 144,800 | — | — |
| 2022-09-01 | $8.68 | $8.68 | 162,600 | — | — |
| 2022-08-31 | $8.88 | $8.88 | 140,500 | — | — |
| 2022-08-30 | $8.81 | $8.81 | 102,800 | — | — |
| 2022-08-29 | $8.99 | $8.99 | 115,300 | — | — |
| 2022-08-26 | $8.95 | $8.95 | 157,200 | — | — |
| 2022-08-25 | $9.55 | $9.55 | 195,400 | — | — |
| 2022-08-24 | $9.50 | $9.50 | 160,600 | — | — |
| 2022-08-23 | $8.95 | $8.95 | 150,600 | — | — |
| 2022-08-22 | $8.72 | $8.72 | 193,500 | — | — |
| 2022-08-19 | $9.08 | $9.08 | 183,000 | — | — |
| 2022-08-18 | $9.52 | $9.52 | 176,500 | — | — |
| 2022-08-17 | $9.27 | $9.27 | 161,200 | — | — |
| 2022-08-16 | $9.72 | $9.72 | 230,200 | — | — |
| 2022-08-15 | $10.00 | $10.00 | 410,300 | — | — |
| 2022-08-12 | $10.11 | $10.11 | 369,200 | — | — |
| 2022-08-11 | $9.44 | $9.44 | 279,200 | — | — |
| 2022-08-10 | $9.39 | $9.39 | 357,100 | — | — |
| 2022-08-09 | $8.43 | $8.43 | 443,900 | — | — |
| 2022-08-08 | $9.58 | $9.58 | 329,000 | — | — |
| 2022-08-05 | $9.78 | $9.78 | 208,700 | — | — |
| 2022-08-04 | $9.70 | $9.70 | 262,900 | — | — |
| 2022-08-03 | $9.34 | $9.34 | 169,700 | — | — |
| 2022-08-02 | $8.91 | $8.91 | 214,200 | — | — |
| 2022-08-01 | $9.03 | $9.03 | 127,700 | — | — |
| 2022-07-29 | $9.27 | $9.27 | 178,600 | — | — |
| 2022-07-28 | $9.29 | $9.29 | 146,600 | — | — |
| 2022-07-27 | $8.94 | $8.94 | 134,600 | — | — |
| 2022-07-26 | $8.53 | $8.53 | 88,900 | — | — |
| 2022-07-25 | $8.87 | $8.87 | 81,200 | — | — |
| 2022-07-22 | $8.56 | $8.56 | 107,600 | — | — |
| 2022-07-21 | $8.91 | $8.91 | 106,800 | — | — |
| 2022-07-20 | $9.10 | $9.10 | 168,700 | — | — |
| 2022-07-19 | $9.03 | $9.03 | 159,600 | — | — |
| 2022-07-18 | $8.76 | $8.76 | 151,600 | — | — |
| 2022-07-15 | $8.40 | $8.40 | 167,300 | — | — |
| 2022-07-14 | $8.22 | $8.22 | 160,100 | — | — |
| 2022-07-13 | $8.25 | $8.25 | 197,800 | — | — |
| 2022-07-12 | $8.37 | $8.37 | 107,500 | — | — |
| 2022-07-11 | $8.61 | $8.61 | 114,000 | — | — |
| 2022-07-08 | $9.28 | $9.28 | 102,500 | — | — |
| 2022-07-07 | $9.25 | $9.25 | 182,000 | — | — |
| 2022-07-06 | $9.21 | $9.21 | 184,400 | — | — |
| 2022-07-05 | $9.06 | $9.06 | 207,200 | — | — |
| 2022-07-01 | $9.04 | $9.04 | 315,700 | — | — |
| 2022-06-30 | $8.88 | $8.88 | 243,300 | — | — |
| 2022-06-29 | $8.98 | $8.98 | 753,300 | — | — |
| 2022-06-28 | $10.45 | $10.45 | 257,700 | — | — |
| 2022-06-27 | $10.81 | $10.81 | 275,200 | — | — |
| 2022-06-24 | $10.44 | $10.44 | 347,800 | — | — |
| 2022-06-23 | $10.33 | $10.33 | 743,100 | — | — |
| 2022-06-22 | $8.97 | $8.97 | 766,400 | — | — |
| 2022-06-21 | $8.69 | $8.69 | 433,900 | — | — |
| 2022-06-17 | $8.44 | $8.44 | 320,000 | — | — |
| 2022-06-16 | $8.25 | $8.25 | 176,400 | — | — |
| 2022-06-15 | $9.02 | $9.02 | 198,700 | — | — |
| 2022-06-14 | $9.00 | $9.00 | 306,800 | — | — |
| 2022-06-13 | $9.40 | $9.40 | 318,100 | — | — |
| 2022-06-10 | $9.57 | $9.57 | 170,500 | — | — |
| 2022-06-09 | $9.98 | $9.98 | 170,100 | — | — |
| 2022-06-08 | $9.74 | $9.74 | 82,400 | — | — |
| 2022-06-07 | $9.55 | $9.55 | 193,000 | — | — |
| 2022-06-06 | $9.69 | $9.69 | 208,500 | — | — |
| 2022-06-03 | $9.77 | $9.77 | 158,900 | — | — |
| 2022-06-02 | $10.06 | $10.06 | 126,200 | — | — |
| 2022-06-01 | $9.58 | $9.58 | 214,900 | — | — |
| 2022-05-31 | $9.80 | $9.80 | 310,300 | — | — |
| 2022-05-27 | $10.58 | $10.58 | 382,300 | — | — |
| 2022-05-26 | $10.17 | $10.17 | 242,100 | — | — |
| 2022-05-25 | $9.92 | $9.92 | 136,400 | — | — |
| 2022-05-24 | $9.85 | $9.85 | 90,200 | — | — |
| 2022-05-23 | $9.97 | $9.97 | 198,500 | — | — |
| 2022-05-20 | $9.62 | $9.62 | 493,000 | — | — |
| 2022-05-19 | $10.05 | $10.05 | 468,400 | — | — |
| 2022-05-18 | $10.23 | $10.23 | 351,300 | — | — |
| 2022-05-17 | $10.92 | $10.92 | 193,800 | — | — |
| 2022-05-16 | $10.77 | $10.77 | 197,500 | — | — |
| 2022-05-13 | $10.83 | $10.83 | 241,200 | — | — |
| 2022-05-12 | $11.00 | $11.00 | 300,900 | — | — |
| 2022-05-11 | $10.71 | $10.71 | 693,300 | — | — |
| 2022-05-10 | $11.56 | $11.56 | 421,500 | — | — |
| 2022-05-09 | $11.68 | $11.68 | 219,700 | — | — |
| 2022-05-06 | $12.35 | $12.35 | 123,100 | — | — |
| 2022-05-05 | $12.44 | $12.44 | 241,600 | — | — |
| 2022-05-04 | $12.07 | $12.07 | 93,700 | — | — |
| 2022-05-03 | $11.74 | $11.74 | 158,700 | — | — |
| 2022-05-02 | $12.00 | $12.00 | 202,500 | — | — |
| 2022-04-29 | $11.88 | $11.88 | 121,200 | — | — |
| 2022-04-28 | $11.91 | $11.91 | 169,500 | — | — |
| 2022-04-27 | $11.95 | $11.95 | 110,300 | — | — |
| 2022-04-26 | $12.15 | $12.15 | 215,000 | — | — |
| 2022-04-25 | $12.25 | $12.25 | 311,600 | — | — |
| 2022-04-22 | $11.82 | $11.82 | 210,400 | — | — |
| 2022-04-21 | $11.69 | $11.69 | 137,100 | — | — |
| 2022-04-20 | $11.61 | $11.61 | 215,700 | — | — |
| 2022-04-19 | $11.65 | $11.65 | 131,900 | — | — |
| 2022-04-18 | $11.44 | $11.44 | 106,400 | — | — |
| 2022-04-14 | $11.45 | $11.45 | 179,100 | — | — |
| 2022-04-13 | $11.55 | $11.55 | 189,500 | — | — |
| 2022-04-12 | $11.69 | $11.69 | 192,500 | — | — |
| 2022-04-11 | $11.83 | $11.83 | 172,700 | — | — |
| 2022-04-08 | $11.94 | $11.94 | 324,200 | — | — |
| 2022-04-07 | $12.22 | $12.22 | 175,600 | — | — |
| 2022-04-06 | $12.32 | $12.32 | 255,000 | — | — |
| 2022-04-05 | $12.27 | $12.27 | 190,400 | — | — |
| 2022-04-04 | $12.42 | $12.42 | 203,800 | — | — |
| 2022-04-01 | $12.32 | $12.32 | 238,900 | — | — |
| 2022-03-31 | $12.75 | $12.75 | 225,600 | — | — |
| 2022-03-30 | $12.18 | $12.18 | 329,100 | — | — |
| 2022-03-29 | $12.47 | $12.47 | 582,700 | — | — |
| 2022-03-28 | $12.31 | $12.31 | 452,100 | — | — |
| 2022-03-25 | $13.43 | $13.43 | 160,100 | — | — |
| 2022-03-24 | $13.50 | $13.50 | 182,700 | — | — |
| 2022-03-23 | $13.44 | $13.44 | 280,500 | — | — |
| 2022-03-22 | $13.73 | $13.73 | 325,600 | — | — |
| 2022-03-21 | $13.83 | $13.83 | 358,300 | — | — |
| 2022-03-18 | $13.57 | $13.57 | 1,713,100 | — | — |
| 2022-03-17 | $12.84 | $12.84 | 644,400 | — | — |
| 2022-03-16 | $13.36 | $13.36 | 678,500 | — | — |
| 2022-03-15 | $12.12 | $12.12 | 772,000 | — | — |
| 2022-03-14 | $13.65 | $13.65 | 735,000 | — | — |
| 2022-03-11 | $13.07 | $13.07 | 130,100 | — | — |
| 2022-03-10 | $12.85 | $12.85 | 123,700 | — | — |
| 2022-03-09 | $12.66 | $12.66 | 219,500 | — | — |
| 2022-03-08 | $12.41 | $12.41 | 222,300 | — | — |
| 2022-03-07 | $12.12 | $12.12 | 201,900 | — | — |
| 2022-03-04 | $11.97 | $11.97 | 364,700 | — | — |
| 2022-03-03 | $11.80 | $11.80 | 184,400 | — | — |
| 2022-03-02 | $12.19 | $12.19 | 166,300 | — | — |
| 2022-03-01 | $12.11 | $12.11 | 112,300 | — | — |
| 2022-02-28 | $12.33 | $12.33 | 349,600 | — | — |
| 2022-02-25 | $12.80 | $12.80 | 258,200 | — | — |
| 2022-02-24 | $11.96 | $11.96 | 414,800 | — | — |
| 2022-02-23 | $12.04 | $12.04 | 349,900 | — | — |
| 2022-02-22 | $12.24 | $12.24 | 394,700 | — | — |
| 2022-02-18 | $13.28 | $13.28 | 328,300 | — | — |
| 2022-02-17 | $13.59 | $13.59 | 218,200 | — | — |
| 2022-02-16 | $14.56 | $14.56 | 107,100 | — | — |
| 2022-02-15 | $14.68 | $14.68 | 237,000 | — | — |
| 2022-02-14 | $14.23 | $14.23 | 255,800 | — | — |
| 2022-02-11 | $14.09 | $14.09 | 247,700 | — | — |
| 2022-02-10 | $14.66 | $14.66 | 261,500 | — | — |
| 2022-02-09 | $15.19 | $15.19 | 344,700 | — | — |
| 2022-02-08 | $14.22 | $14.22 | 211,400 | — | — |
| 2022-02-07 | $14.00 | $14.00 | 632,400 | — | — |
| 2022-02-04 | $13.33 | $13.33 | 303,100 | — | — |
| 2022-02-03 | $12.74 | $12.74 | 380,300 | — | — |
| 2022-02-02 | $12.57 | $12.57 | 380,900 | — | — |
| 2022-02-01 | $12.88 | $12.88 | 638,600 | — | — |
| 2022-01-31 | $12.03 | $12.03 | 326,800 | — | — |
| 2022-01-28 | $11.85 | $11.85 | 351,300 | — | — |
| 2022-01-27 | $11.95 | $11.95 | 260,300 | — | — |
| 2022-01-26 | $12.80 | $12.80 | 188,400 | — | — |
| 2022-01-25 | $13.10 | $13.10 | 318,200 | — | — |
| 2022-01-24 | $12.49 | $12.49 | 342,900 | — | — |
| 2022-01-21 | $12.68 | $12.68 | 340,700 | — | — |
| 2022-01-20 | $12.84 | $12.84 | 290,500 | — | — |
| 2022-01-19 | $12.39 | $12.39 | 314,000 | — | — |
| 2022-01-18 | $13.02 | $13.02 | 388,000 | — | — |
| 2022-01-14 | $13.57 | $13.57 | 415,300 | — | — |
| 2022-01-13 | $14.38 | $14.38 | 434,200 | — | — |
| 2022-01-12 | $13.92 | $13.92 | 247,600 | — | — |
| 2022-01-11 | $14.07 | $14.07 | 236,700 | — | — |
| 2022-01-10 | $13.90 | $13.90 | 319,000 | — | — |
| 2022-01-07 | $13.99 | $13.99 | 491,900 | — | — |
| 2022-01-06 | $14.63 | $14.63 | 543,900 | — | — |
| 2022-01-05 | $15.55 | $15.55 | 504,900 | — | — |
| 2022-01-04 | $16.96 | $16.96 | 722,600 | — | — |
| 2022-01-03 | $16.54 | $16.54 | 364,200 | — | — |