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
- 2021-11-11 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 | $4.58 | $4.58 | 81,200 | — | — |
| 2022-12-29 | $4.61 | $4.61 | 88,400 | — | — |
| 2022-12-28 | $4.39 | $4.39 | 90,900 | — | — |
| 2022-12-27 | $4.30 | $4.30 | 111,800 | — | — |
| 2022-12-23 | $4.31 | $4.31 | 179,100 | — | — |
| 2022-12-22 | $4.42 | $4.42 | 92,300 | — | — |
| 2022-12-21 | $4.45 | $4.45 | 86,500 | — | — |
| 2022-12-20 | $4.46 | $4.46 | 82,900 | — | — |
| 2022-12-19 | $4.42 | $4.42 | 115,500 | — | — |
| 2022-12-16 | $4.51 | $4.51 | 547,800 | — | — |
| 2022-12-15 | $4.18 | $4.18 | 165,400 | — | — |
| 2022-12-14 | $4.22 | $4.22 | 131,400 | — | — |
| 2022-12-13 | $4.39 | $4.39 | 219,700 | — | — |
| 2022-12-12 | $4.48 | $4.48 | 231,400 | — | — |
| 2022-12-09 | $4.25 | $4.25 | 106,500 | — | — |
| 2022-12-08 | $4.32 | $4.32 | 121,700 | — | — |
| 2022-12-07 | $4.16 | $4.16 | 131,700 | — | — |
| 2022-12-06 | $3.85 | $3.85 | 87,600 | — | — |
| 2022-12-05 | $3.92 | $3.92 | 146,700 | — | — |
| 2022-12-02 | $3.95 | $3.95 | 207,100 | — | — |
| 2022-12-01 | $3.98 | $3.98 | 323,500 | — | — |
| 2022-11-30 | $3.94 | $3.94 | 464,600 | — | — |
| 2022-11-29 | $3.93 | $3.93 | 162,900 | — | — |
| 2022-11-28 | $3.97 | $3.97 | 113,900 | — | — |
| 2022-11-25 | $4.15 | $4.15 | 60,400 | — | — |
| 2022-11-23 | $4.20 | $4.20 | 144,400 | — | — |
| 2022-11-22 | $4.15 | $4.15 | 175,300 | — | — |
| 2022-11-21 | $4.08 | $4.08 | 69,800 | — | — |
| 2022-11-18 | $4.24 | $4.24 | 133,500 | — | — |
| 2022-11-17 | $4.31 | $4.31 | 171,300 | — | — |
| 2022-11-16 | $4.55 | $4.55 | 189,700 | — | — |
| 2022-11-15 | $4.53 | $4.53 | 141,400 | — | — |
| 2022-11-14 | $4.62 | $4.62 | 121,900 | — | — |
| 2022-11-11 | $4.86 | $4.86 | 260,900 | — | — |
| 2022-11-10 | $4.80 | $4.80 | 155,800 | — | — |
| 2022-11-09 | $4.52 | $4.52 | 92,700 | — | — |
| 2022-11-08 | $4.90 | $4.90 | 236,300 | — | — |
| 2022-11-07 | $4.87 | $4.87 | 202,000 | — | — |
| 2022-11-04 | $4.98 | $4.98 | 171,500 | — | — |
| 2022-11-03 | $4.89 | $4.89 | 226,100 | — | — |
| 2022-11-02 | $5.19 | $5.19 | 400,700 | — | — |
| 2022-11-01 | $5.44 | $5.44 | 193,900 | — | — |
| 2022-10-31 | $5.50 | $5.50 | 293,700 | — | — |
| 2022-10-28 | $5.62 | $5.62 | 168,000 | — | — |
| 2022-10-27 | $5.60 | $5.60 | 337,400 | — | — |
| 2022-10-26 | $5.75 | $5.75 | 175,500 | — | — |
| 2022-10-25 | $5.80 | $5.80 | 306,400 | — | — |
| 2022-10-24 | $5.68 | $5.68 | 250,700 | — | — |
| 2022-10-21 | $5.92 | $5.92 | 155,500 | — | — |
| 2022-10-20 | $6.05 | $6.05 | 164,900 | — | — |
| 2022-10-19 | $6.10 | $6.10 | 204,700 | — | — |
| 2022-10-18 | $6.39 | $6.39 | 217,300 | — | — |
| 2022-10-17 | $6.23 | $6.23 | 173,600 | — | — |
| 2022-10-14 | $5.89 | $5.89 | 107,200 | — | — |
| 2022-10-13 | $6.00 | $6.00 | 151,600 | — | — |
| 2022-10-12 | $5.79 | $5.79 | 76,800 | — | — |
| 2022-10-11 | $5.77 | $5.77 | 132,200 | — | — |
| 2022-10-10 | $5.86 | $5.86 | 98,800 | — | — |
| 2022-10-07 | $5.91 | $5.91 | 109,200 | — | — |
| 2022-10-06 | $6.24 | $6.24 | 222,800 | — | — |
| 2022-10-05 | $6.38 | $6.38 | 192,200 | — | — |
| 2022-10-04 | $6.21 | $6.21 | 344,600 | — | — |
| 2022-10-03 | $5.37 | $5.37 | 362,700 | — | — |
| 2022-09-30 | $5.05 | $5.05 | 365,700 | — | — |
| 2022-09-29 | $5.00 | $5.00 | 154,700 | — | — |
| 2022-09-28 | $5.19 | $5.19 | 152,500 | — | — |
| 2022-09-27 | $4.80 | $4.80 | 321,000 | — | — |
| 2022-09-26 | $4.75 | $4.75 | 166,300 | — | — |
| 2022-09-23 | $5.01 | $5.01 | 488,100 | — | — |
| 2022-09-22 | $5.04 | $5.04 | 270,000 | — | — |
| 2022-09-21 | $4.91 | $4.91 | 270,400 | — | — |
| 2022-09-20 | $4.85 | $4.85 | 260,400 | — | — |
| 2022-09-19 | $5.61 | $5.61 | 419,900 | — | — |
| 2022-09-16 | $5.76 | $5.76 | 3,591,700 | — | — |
| 2022-09-15 | $5.76 | $5.76 | 411,100 | — | — |
| 2022-09-14 | $6.01 | $6.01 | 345,800 | — | — |
| 2022-09-13 | $6.58 | $6.58 | 275,100 | — | — |
| 2022-09-12 | $6.75 | $6.75 | 254,000 | — | — |
| 2022-09-09 | $6.46 | $6.46 | 402,500 | — | — |
| 2022-09-08 | $6.55 | $6.55 | 370,000 | — | — |
| 2022-09-07 | $6.21 | $6.21 | 234,800 | — | — |
| 2022-09-06 | $5.85 | $5.85 | 373,600 | — | — |
| 2022-09-02 | $6.01 | $6.01 | 292,100 | — | — |
| 2022-09-01 | $5.97 | $5.97 | 293,800 | — | — |
| 2022-08-31 | $5.77 | $5.77 | 215,300 | — | — |
| 2022-08-30 | $5.58 | $5.58 | 149,900 | — | — |
| 2022-08-29 | $5.57 | $5.57 | 214,700 | — | — |
| 2022-08-26 | $5.69 | $5.69 | 324,600 | — | — |
| 2022-08-25 | $5.72 | $5.72 | 142,700 | — | — |
| 2022-08-24 | $5.84 | $5.84 | 123,600 | — | — |
| 2022-08-23 | $5.70 | $5.70 | 164,300 | — | — |
| 2022-08-22 | $5.74 | $5.74 | 183,400 | — | — |
| 2022-08-19 | $5.99 | $5.99 | 190,200 | — | — |
| 2022-08-18 | $6.11 | $6.11 | 102,000 | — | — |
| 2022-08-17 | $5.94 | $5.94 | 104,300 | — | — |
| 2022-08-16 | $6.24 | $6.24 | 120,700 | — | — |
| 2022-08-15 | $6.12 | $6.12 | 101,700 | — | — |
| 2022-08-12 | $5.84 | $5.84 | 97,100 | — | — |
| 2022-08-11 | $5.99 | $5.99 | 108,100 | — | — |
| 2022-08-10 | $5.92 | $5.92 | 196,300 | — | — |
| 2022-08-09 | $5.42 | $5.42 | 174,600 | — | — |
| 2022-08-08 | $5.14 | $5.14 | 214,600 | — | — |
| 2022-08-05 | $5.48 | $5.48 | 244,200 | — | — |
| 2022-08-04 | $5.51 | $5.51 | 534,000 | — | — |
| 2022-08-03 | $5.22 | $5.22 | 462,100 | — | — |
| 2022-08-02 | $5.14 | $5.14 | 147,500 | — | — |
| 2022-08-01 | $5.07 | $5.07 | 252,300 | — | — |
| 2022-07-29 | $5.01 | $5.01 | 244,700 | — | — |
| 2022-07-28 | $4.85 | $4.85 | 257,000 | — | — |
| 2022-07-27 | $4.73 | $4.73 | 189,400 | — | — |
| 2022-07-26 | $4.25 | $4.25 | 163,900 | — | — |
| 2022-07-25 | $4.36 | $4.36 | 126,600 | — | — |
| 2022-07-22 | $4.22 | $4.22 | 205,300 | — | — |
| 2022-07-21 | $4.53 | $4.53 | 253,000 | — | — |
| 2022-07-20 | $3.99 | $3.99 | 330,700 | — | — |
| 2022-07-19 | $3.57 | $3.57 | 124,000 | — | — |
| 2022-07-18 | $3.37 | $3.37 | 283,800 | — | — |
| 2022-07-15 | $3.79 | $3.79 | 126,900 | — | — |
| 2022-07-14 | $3.66 | $3.66 | 126,200 | — | — |
| 2022-07-13 | $3.60 | $3.60 | 129,800 | — | — |
| 2022-07-12 | $3.58 | $3.58 | 92,400 | — | — |
| 2022-07-11 | $3.57 | $3.57 | 56,300 | — | — |
| 2022-07-08 | $3.72 | $3.72 | 112,600 | — | — |
| 2022-07-07 | $3.65 | $3.65 | 104,900 | — | — |
| 2022-07-06 | $3.51 | $3.51 | 277,800 | — | — |
| 2022-07-05 | $3.33 | $3.33 | 360,200 | — | — |
| 2022-07-01 | $3.18 | $3.18 | 283,600 | — | — |
| 2022-06-30 | $3.04 | $3.04 | 166,900 | — | — |
| 2022-06-29 | $3.16 | $3.16 | 263,300 | — | — |
| 2022-06-28 | $3.15 | $3.15 | 361,500 | — | — |
| 2022-06-27 | $3.39 | $3.39 | 421,700 | — | — |
| 2022-06-24 | $3.92 | $3.92 | 667,400 | — | — |
| 2022-06-23 | $3.90 | $3.90 | 354,100 | — | — |
| 2022-06-22 | $3.55 | $3.55 | 606,100 | — | — |
| 2022-06-21 | $3.76 | $3.76 | 482,700 | — | — |
| 2022-06-17 | $3.96 | $3.96 | 404,600 | — | — |
| 2022-06-16 | $3.93 | $3.93 | 460,200 | — | — |
| 2022-06-15 | $4.05 | $4.05 | 488,000 | — | — |
| 2022-06-14 | $4.00 | $4.00 | 312,000 | — | — |
| 2022-06-13 | $3.86 | $3.86 | 490,300 | — | — |
| 2022-06-10 | $4.39 | $4.39 | 359,800 | — | — |
| 2022-06-09 | $5.06 | $5.06 | 185,500 | — | — |
| 2022-06-08 | $5.29 | $5.29 | 217,400 | — | — |
| 2022-06-07 | $5.20 | $5.20 | 461,100 | — | — |
| 2022-06-06 | $5.73 | $5.73 | 439,500 | — | — |
| 2022-06-03 | $5.49 | $5.49 | 248,000 | — | — |
| 2022-06-02 | $5.54 | $5.54 | 811,300 | — | — |
| 2022-06-01 | $5.11 | $5.11 | 246,900 | — | — |
| 2022-05-31 | $4.99 | $4.99 | 317,900 | — | — |
| 2022-05-27 | $5.32 | $5.32 | 417,300 | — | — |
| 2022-05-26 | $4.99 | $4.99 | 800,700 | — | — |
| 2022-05-25 | $4.95 | $4.95 | 332,600 | — | — |
| 2022-05-24 | $5.03 | $5.03 | 302,400 | — | — |
| 2022-05-23 | $5.00 | $5.00 | 255,000 | — | — |
| 2022-05-20 | $5.00 | $5.00 | 248,800 | — | — |
| 2022-05-19 | $4.99 | $4.99 | 149,800 | — | — |
| 2022-05-18 | $4.90 | $4.90 | 181,300 | — | — |
| 2022-05-17 | $4.94 | $4.94 | 110,000 | — | — |
| 2022-05-16 | $4.75 | $4.75 | 261,900 | — | — |
| 2022-05-13 | $4.92 | $4.92 | 256,200 | — | — |
| 2022-05-12 | $4.74 | $4.74 | 463,700 | — | — |
| 2022-05-11 | $4.36 | $4.36 | 280,500 | — | — |
| 2022-05-10 | $4.41 | $4.41 | 507,800 | — | — |
| 2022-05-09 | $4.63 | $4.63 | 199,500 | — | — |
| 2022-05-06 | $5.43 | $5.43 | 249,600 | — | — |
| 2022-05-05 | $5.74 | $5.74 | 177,700 | — | — |
| 2022-05-04 | $5.46 | $5.46 | 190,800 | — | — |
| 2022-05-03 | $4.99 | $4.99 | 90,300 | — | — |
| 2022-05-02 | $4.99 | $4.99 | 86,800 | — | — |
| 2022-04-29 | $4.74 | $4.74 | 43,400 | — | — |
| 2022-04-28 | $4.86 | $4.86 | 93,400 | — | — |
| 2022-04-27 | $4.79 | $4.79 | 85,800 | — | — |
| 2022-04-26 | $4.94 | $4.94 | 102,400 | — | — |
| 2022-04-25 | $5.11 | $5.11 | 88,300 | — | — |
| 2022-04-22 | $4.91 | $4.91 | 81,200 | — | — |
| 2022-04-21 | $4.90 | $4.90 | 62,000 | — | — |
| 2022-04-20 | $4.97 | $4.97 | 46,100 | — | — |
| 2022-04-19 | $5.06 | $5.06 | 74,000 | — | — |
| 2022-04-18 | $4.99 | $4.99 | 88,800 | — | — |
| 2022-04-14 | $5.08 | $5.08 | 93,900 | — | — |
| 2022-04-13 | $5.52 | $5.52 | 86,900 | — | — |
| 2022-04-12 | $5.28 | $5.28 | 57,700 | — | — |
| 2022-04-11 | $5.15 | $5.15 | 53,900 | — | — |
| 2022-04-08 | $5.19 | $5.19 | 59,100 | — | — |
| 2022-04-07 | $5.47 | $5.47 | 67,400 | — | — |
| 2022-04-06 | $5.48 | $5.48 | 109,200 | — | — |
| 2022-04-05 | $5.75 | $5.75 | 58,000 | — | — |
| 2022-04-04 | $6.10 | $6.10 | 76,000 | — | — |
| 2022-04-01 | $5.87 | $5.87 | 56,000 | — | — |
| 2022-03-31 | $5.96 | $5.96 | 87,700 | — | — |
| 2022-03-30 | $5.84 | $5.84 | 75,200 | — | — |
| 2022-03-29 | $6.19 | $6.19 | 92,000 | — | — |
| 2022-03-28 | $5.85 | $5.85 | 67,200 | — | — |
| 2022-03-25 | $5.69 | $5.69 | 65,900 | — | — |
| 2022-03-24 | $6.02 | $6.02 | 70,600 | — | — |
| 2022-03-23 | $5.97 | $5.97 | 63,600 | — | — |
| 2022-03-22 | $6.19 | $6.19 | 141,600 | — | — |
| 2022-03-21 | $6.21 | $6.21 | 338,500 | — | — |
| 2022-03-18 | $5.89 | $5.89 | 291,700 | — | — |
| 2022-03-17 | $5.65 | $5.65 | 137,200 | — | — |
| 2022-03-16 | $5.54 | $5.54 | 189,700 | — | — |
| 2022-03-15 | $5.22 | $5.22 | 194,900 | — | — |
| 2022-03-14 | $5.45 | $5.45 | 273,200 | — | — |
| 2022-03-11 | $5.58 | $5.58 | 247,400 | — | — |
| 2022-03-10 | $5.76 | $5.76 | 172,600 | — | — |
| 2022-03-09 | $6.11 | $6.11 | 305,800 | — | — |
| 2022-03-08 | $6.01 | $6.01 | 323,600 | — | — |
| 2022-03-07 | $6.28 | $6.28 | 264,800 | — | — |
| 2022-03-04 | $6.59 | $6.59 | 609,700 | — | — |
| 2022-03-03 | $7.76 | $7.76 | 1,564,200 | — | — |
| 2022-03-02 | $9.33 | $9.33 | 212,700 | — | — |
| 2022-03-01 | $9.57 | $9.57 | 64,200 | — | — |
| 2022-02-28 | $10.05 | $10.05 | 81,200 | — | — |
| 2022-02-25 | $9.87 | $9.87 | 74,600 | — | — |
| 2022-02-24 | $10.00 | $10.00 | 149,000 | — | — |
| 2022-02-23 | $8.67 | $8.67 | 92,400 | — | — |
| 2022-02-22 | $9.09 | $9.09 | 87,600 | — | — |
| 2022-02-18 | $9.43 | $9.43 | 65,800 | — | — |
| 2022-02-17 | $10.04 | $10.04 | 222,900 | — | — |
| 2022-02-16 | $10.66 | $10.66 | 92,300 | — | — |
| 2022-02-15 | $10.86 | $10.86 | 80,600 | — | — |
| 2022-02-14 | $10.34 | $10.34 | 143,800 | — | — |
| 2022-02-11 | $9.87 | $9.87 | 290,000 | — | — |
| 2022-02-10 | $10.80 | $10.80 | 133,800 | — | — |
| 2022-02-09 | $11.10 | $11.10 | 112,300 | — | — |
| 2022-02-08 | $10.52 | $10.52 | 141,400 | — | — |
| 2022-02-07 | $10.35 | $10.35 | 170,400 | — | — |
| 2022-02-04 | $9.55 | $9.55 | 174,800 | — | — |
| 2022-02-03 | $8.68 | $8.68 | 128,900 | — | — |
| 2022-02-02 | $9.28 | $9.28 | 78,100 | — | — |
| 2022-02-01 | $10.04 | $10.04 | 113,000 | — | — |
| 2022-01-31 | $10.00 | $10.00 | 266,000 | — | — |
| 2022-01-28 | $8.82 | $8.82 | 519,300 | — | — |
| 2022-01-27 | $9.08 | $9.08 | 207,600 | — | — |
| 2022-01-26 | $8.97 | $8.97 | 127,900 | — | — |
| 2022-01-25 | $9.07 | $9.07 | 100,100 | — | — |
| 2022-01-24 | $9.54 | $9.54 | 262,100 | — | — |
| 2022-01-21 | $9.72 | $9.72 | 159,900 | — | — |
| 2022-01-20 | $10.41 | $10.41 | 120,400 | — | — |
| 2022-01-19 | $10.52 | $10.52 | 115,300 | — | — |
| 2022-01-18 | $10.78 | $10.78 | 99,300 | — | — |
| 2022-01-14 | $10.81 | $10.81 | 139,800 | — | — |
| 2022-01-13 | $11.08 | $11.08 | 114,900 | — | — |
| 2022-01-12 | $11.75 | $11.75 | 116,500 | — | — |
| 2022-01-11 | $12.37 | $12.37 | 162,000 | — | — |
| 2022-01-10 | $11.54 | $11.54 | 164,900 | — | — |
| 2022-01-07 | $11.49 | $11.49 | 148,800 | — | — |
| 2022-01-06 | $11.67 | $11.67 | 270,900 | — | — |
| 2022-01-05 | $12.03 | $12.03 | 541,300 | — | — |
| 2022-01-04 | $13.11 | $13.11 | 558,500 | — | — |
| 2022-01-03 | $14.59 | $14.59 | 125,900 | — | — |