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
- 2015-11-11 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 | $7.00 | $7.00 | 762,800 | — | — |
| 2022-12-29 | $7.00 | $7.00 | 629,600 | — | — |
| 2022-12-28 | $6.52 | $6.52 | 412,400 | — | — |
| 2022-12-27 | $6.11 | $6.11 | 449,600 | — | — |
| 2022-12-23 | $6.51 | $6.51 | 676,400 | — | — |
| 2022-12-22 | $6.41 | $6.41 | 635,600 | — | — |
| 2022-12-21 | $6.05 | $6.05 | 829,000 | — | — |
| 2022-12-20 | $5.24 | $5.24 | 921,900 | — | — |
| 2022-12-19 | $5.23 | $5.23 | 883,400 | — | — |
| 2022-12-16 | $5.19 | $5.19 | 3,362,900 | — | — |
| 2022-12-15 | $5.39 | $5.39 | 1,109,200 | — | — |
| 2022-12-14 | $6.02 | $6.02 | 5,815,600 | — | — |
| 2022-12-13 | $4.79 | $4.79 | 7,208,900 | — | — |
| 2022-12-12 | $3.61 | $3.61 | 1,395,500 | — | — |
| 2022-12-09 | $3.89 | $3.89 | 494,600 | — | — |
| 2022-12-08 | $3.90 | $3.90 | 579,900 | — | — |
| 2022-12-07 | $4.00 | $4.00 | 200,400 | — | — |
| 2022-12-06 | $4.39 | $4.39 | 672,700 | — | — |
| 2022-12-05 | $4.25 | $4.25 | 187,600 | — | — |
| 2022-12-02 | $4.20 | $4.20 | 332,900 | — | — |
| 2022-12-01 | $4.35 | $4.35 | 495,700 | — | — |
| 2022-11-30 | $4.24 | $4.24 | 218,900 | — | — |
| 2022-11-29 | $4.09 | $4.09 | 146,100 | — | — |
| 2022-11-28 | $4.47 | $4.47 | 336,600 | — | — |
| 2022-11-25 | $4.24 | $4.24 | 114,700 | — | — |
| 2022-11-23 | $4.21 | $4.21 | 494,600 | — | — |
| 2022-11-22 | $4.10 | $4.10 | 117,300 | — | — |
| 2022-11-21 | $3.99 | $3.99 | 160,800 | — | — |
| 2022-11-18 | $4.00 | $4.00 | 381,200 | — | — |
| 2022-11-17 | $3.76 | $3.76 | 394,900 | — | — |
| 2022-11-16 | $3.33 | $3.33 | 269,200 | — | — |
| 2022-11-15 | $3.18 | $3.18 | 368,200 | — | — |
| 2022-11-14 | $3.40 | $3.40 | 924,800 | — | — |
| 2022-11-11 | $3.64 | $3.64 | 589,600 | — | — |
| 2022-11-10 | $4.17 | $4.17 | 545,000 | — | — |
| 2022-11-09 | $3.94 | $3.94 | 385,700 | — | — |
| 2022-11-08 | $4.63 | $4.63 | 119,000 | — | — |
| 2022-11-07 | $4.39 | $4.39 | 1,049,700 | — | — |
| 2022-11-04 | $4.52 | $4.52 | 171,000 | — | — |
| 2022-11-03 | $4.77 | $4.77 | 172,100 | — | — |
| 2022-11-02 | $4.84 | $4.84 | 136,700 | — | — |
| 2022-11-01 | $4.81 | $4.81 | 74,900 | — | — |
| 2022-10-31 | $4.79 | $4.79 | 404,900 | — | — |
| 2022-10-28 | $4.52 | $4.52 | 77,900 | — | — |
| 2022-10-27 | $4.37 | $4.37 | 87,100 | — | — |
| 2022-10-26 | $4.59 | $4.59 | 210,600 | — | — |
| 2022-10-25 | $4.56 | $4.56 | 321,500 | — | — |
| 2022-10-24 | $4.25 | $4.25 | 330,900 | — | — |
| 2022-10-21 | $4.69 | $4.69 | 293,500 | — | — |
| 2022-10-20 | $4.92 | $4.92 | 475,600 | — | — |
| 2022-10-19 | $5.19 | $5.19 | 488,600 | — | — |
| 2022-10-18 | $5.04 | $5.04 | 395,100 | — | — |
| 2022-10-17 | $4.59 | $4.59 | 989,900 | — | — |
| 2022-10-14 | $5.20 | $5.20 | 1,186,700 | — | — |
| 2022-10-13 | $4.57 | $4.57 | 206,800 | — | — |
| 2022-10-12 | $4.57 | $4.57 | 230,900 | — | — |
| 2022-10-11 | $4.47 | $4.47 | 324,300 | — | — |
| 2022-10-10 | $4.43 | $4.43 | 729,200 | — | — |
| 2022-10-07 | $4.08 | $4.08 | 638,400 | — | — |
| 2022-10-06 | $3.74 | $3.74 | 418,000 | — | — |
| 2022-10-05 | $3.66 | $3.66 | 165,300 | — | — |
| 2022-10-04 | $3.75 | $3.75 | 207,700 | — | — |
| 2022-10-03 | $3.54 | $3.54 | 183,600 | — | — |
| 2022-09-30 | $3.61 | $3.61 | 93,400 | — | — |
| 2022-09-29 | $3.54 | $3.54 | 120,800 | — | — |
| 2022-09-28 | $3.78 | $3.78 | 411,100 | — | — |
| 2022-09-27 | $3.65 | $3.65 | 293,600 | — | — |
| 2022-09-26 | $3.75 | $3.75 | 457,200 | — | — |
| 2022-09-23 | $3.91 | $3.91 | 441,500 | — | — |
| 2022-09-22 | $3.92 | $3.92 | 475,900 | — | — |
| 2022-09-21 | $3.64 | $3.64 | 232,100 | — | — |
| 2022-09-20 | $3.67 | $3.67 | 428,500 | — | — |
| 2022-09-19 | $3.39 | $3.39 | 348,200 | — | — |
| 2022-09-16 | $3.22 | $3.22 | 820,100 | — | — |
| 2022-09-15 | $3.36 | $3.36 | 129,900 | — | — |
| 2022-09-14 | $3.52 | $3.52 | 150,900 | — | — |
| 2022-09-13 | $3.44 | $3.44 | 222,100 | — | — |
| 2022-09-12 | $3.43 | $3.43 | 183,600 | — | — |
| 2022-09-09 | $3.23 | $3.23 | 136,400 | — | — |
| 2022-09-08 | $3.01 | $3.01 | 104,900 | — | — |
| 2022-09-07 | $3.08 | $3.08 | 211,100 | — | — |
| 2022-09-06 | $2.91 | $2.91 | 187,100 | — | — |
| 2022-09-02 | $2.85 | $2.85 | 71,900 | — | — |
| 2022-09-01 | $2.94 | $2.94 | 111,700 | — | — |
| 2022-08-31 | $2.97 | $2.97 | 104,900 | — | — |
| 2022-08-30 | $2.83 | $2.83 | 116,000 | — | — |
| 2022-08-29 | $3.00 | $3.00 | 308,500 | — | — |
| 2022-08-26 | $3.16 | $3.16 | 101,800 | — | — |
| 2022-08-25 | $3.48 | $3.48 | 232,600 | — | — |
| 2022-08-24 | $3.50 | $3.50 | 92,300 | — | — |
| 2022-08-23 | $3.51 | $3.51 | 122,700 | — | — |
| 2022-08-22 | $3.34 | $3.34 | 105,500 | — | — |
| 2022-08-19 | $3.46 | $3.46 | 270,100 | — | — |
| 2022-08-18 | $3.50 | $3.50 | 166,200 | — | — |
| 2022-08-17 | $3.47 | $3.47 | 209,500 | — | — |
| 2022-08-16 | $3.70 | $3.70 | 347,000 | — | — |
| 2022-08-15 | $3.50 | $3.50 | 302,900 | — | — |
| 2022-08-12 | $3.50 | $3.50 | 1,181,200 | — | — |
| 2022-08-11 | $2.98 | $2.98 | 6,484,700 | — | — |
| 2022-08-10 | $2.55 | $2.55 | 154,400 | — | — |
| 2022-08-09 | $2.45 | $2.45 | 166,900 | — | — |
| 2022-08-08 | $2.45 | $2.45 | 357,100 | — | — |
| 2022-08-05 | $2.38 | $2.38 | 344,900 | — | — |
| 2022-08-04 | $2.41 | $2.41 | 321,300 | — | — |
| 2022-08-03 | $2.47 | $2.47 | 220,200 | — | — |
| 2022-08-02 | $2.37 | $2.37 | 344,100 | — | — |
| 2022-08-01 | $2.39 | $2.39 | 257,000 | — | — |
| 2022-07-29 | $2.54 | $2.54 | 216,000 | — | — |
| 2022-07-28 | $2.70 | $2.70 | 251,600 | — | — |
| 2022-07-27 | $2.86 | $2.86 | 244,800 | — | — |
| 2022-07-26 | $2.70 | $2.70 | 274,200 | — | — |
| 2022-07-25 | $2.83 | $2.83 | 611,400 | — | — |
| 2022-07-22 | $3.49 | $3.49 | 199,600 | — | — |
| 2022-07-21 | $3.74 | $3.74 | 143,200 | — | — |
| 2022-07-20 | $3.73 | $3.73 | 321,900 | — | — |
| 2022-07-19 | $3.83 | $3.83 | 125,900 | — | — |
| 2022-07-18 | $3.90 | $3.90 | 197,100 | — | — |
| 2022-07-15 | $3.79 | $3.79 | 581,000 | — | — |
| 2022-07-14 | $4.11 | $4.11 | 458,100 | — | — |
| 2022-07-13 | $4.06 | $4.06 | 304,000 | — | — |
| 2022-07-12 | $4.28 | $4.28 | 280,100 | — | — |
| 2022-07-11 | $3.98 | $3.98 | 356,300 | — | — |
| 2022-07-08 | $4.18 | $4.18 | 655,200 | — | — |
| 2022-07-07 | $4.08 | $4.08 | 1,891,000 | — | — |
| 2022-07-06 | $3.58 | $3.58 | 804,400 | — | — |
| 2022-07-05 | $3.14 | $3.14 | 551,400 | — | — |
| 2022-07-01 | $3.18 | $3.18 | 697,000 | — | — |
| 2022-06-30 | $3.25 | $3.25 | 1,456,700 | — | — |
| 2022-06-29 | $2.90 | $2.90 | 567,000 | — | — |
| 2022-06-28 | $2.54 | $2.54 | 282,200 | — | — |
| 2022-06-27 | $2.66 | $2.66 | 483,700 | — | — |
| 2022-06-24 | $2.82 | $2.82 | 5,423,300 | — | — |
| 2022-06-23 | $2.40 | $2.40 | 468,800 | — | — |
| 2022-06-22 | $2.30 | $2.30 | 1,659,600 | — | — |
| 2022-06-21 | $2.06 | $2.06 | 472,500 | — | — |
| 2022-06-17 | $1.97 | $1.97 | 469,700 | — | — |
| 2022-06-16 | $1.91 | $1.91 | 919,000 | — | — |
| 2022-06-15 | $2.19 | $2.19 | 474,700 | — | — |
| 2022-06-14 | $1.91 | $1.91 | 633,200 | — | — |
| 2022-06-13 | $2.00 | $2.00 | 348,300 | — | — |
| 2022-06-10 | $2.15 | $2.15 | 132,000 | — | — |
| 2022-06-09 | $2.31 | $2.31 | 265,900 | — | — |
| 2022-06-08 | $2.15 | $2.15 | 281,900 | — | — |
| 2022-06-07 | $2.27 | $2.27 | 567,000 | — | — |
| 2022-06-06 | $1.88 | $1.88 | 758,300 | — | — |
| 2022-06-03 | $1.58 | $1.58 | 218,500 | — | — |
| 2022-06-02 | $1.33 | $1.33 | 142,800 | — | — |
| 2022-06-01 | $1.28 | $1.28 | 158,900 | — | — |
| 2022-05-31 | $1.40 | $1.40 | 171,800 | — | — |
| 2022-05-27 | $1.48 | $1.48 | 222,500 | — | — |
| 2022-05-26 | $1.32 | $1.32 | 107,600 | — | — |
| 2022-05-25 | $1.27 | $1.27 | 152,400 | — | — |
| 2022-05-24 | $1.31 | $1.31 | 228,200 | — | — |
| 2022-05-23 | $1.27 | $1.27 | 188,400 | — | — |
| 2022-05-20 | $1.23 | $1.23 | 200,000 | — | — |
| 2022-05-19 | $1.27 | $1.27 | 203,300 | — | — |
| 2022-05-18 | $1.26 | $1.26 | 360,100 | — | — |
| 2022-05-17 | $1.27 | $1.27 | 353,200 | — | — |
| 2022-05-16 | $1.25 | $1.25 | 469,900 | — | — |
| 2022-05-13 | $1.23 | $1.23 | 1,025,200 | — | — |
| 2022-05-12 | $1.29 | $1.29 | 890,900 | — | — |
| 2022-05-11 | $1.47 | $1.47 | 277,500 | — | — |
| 2022-05-10 | $1.62 | $1.62 | 272,500 | — | — |
| 2022-05-09 | $1.51 | $1.51 | 598,100 | — | — |
| 2022-05-06 | $1.71 | $1.71 | 622,600 | — | — |
| 2022-05-05 | $1.75 | $1.75 | 460,500 | — | — |
| 2022-05-04 | $1.94 | $1.94 | 278,100 | — | — |
| 2022-05-03 | $1.91 | $1.91 | 426,000 | — | — |
| 2022-05-02 | $1.86 | $1.86 | 632,000 | — | — |
| 2022-04-29 | $1.95 | $1.95 | 775,100 | — | — |
| 2022-04-28 | $2.22 | $2.22 | 1,474,800 | — | — |
| 2022-04-27 | $1.93 | $1.93 | 412,200 | — | — |
| 2022-04-26 | $1.83 | $1.83 | 246,200 | — | — |
| 2022-04-25 | $2.02 | $2.02 | 160,400 | — | — |
| 2022-04-22 | $1.91 | $1.91 | 271,100 | — | — |
| 2022-04-21 | $1.89 | $1.89 | 292,900 | — | — |
| 2022-04-20 | $2.00 | $2.00 | 329,400 | — | — |
| 2022-04-19 | $1.99 | $1.99 | 548,500 | — | — |
| 2022-04-18 | $1.99 | $1.99 | 411,800 | — | — |
| 2022-04-14 | $2.17 | $2.17 | 174,200 | — | — |
| 2022-04-13 | $2.31 | $2.31 | 399,000 | — | — |
| 2022-04-12 | $2.21 | $2.21 | 569,400 | — | — |
| 2022-04-11 | $2.19 | $2.19 | 174,400 | — | — |
| 2022-04-08 | $2.38 | $2.38 | 237,100 | — | — |
| 2022-04-07 | $2.50 | $2.50 | 413,600 | — | — |
| 2022-04-06 | $2.48 | $2.48 | 723,000 | — | — |
| 2022-04-05 | $2.46 | $2.46 | 618,400 | — | — |
| 2022-04-04 | $2.32 | $2.32 | 1,980,400 | — | — |
| 2022-04-01 | $2.03 | $2.03 | 1,755,800 | — | — |
| 2022-03-31 | $2.00 | $2.00 | 357,600 | — | — |
| 2022-03-30 | $2.01 | $2.01 | 140,000 | — | — |
| 2022-03-29 | $2.10 | $2.10 | 225,000 | — | — |
| 2022-03-28 | $2.12 | $2.12 | 307,100 | — | — |
| 2022-03-25 | $2.17 | $2.17 | 145,200 | — | — |
| 2022-03-24 | $2.22 | $2.22 | 232,100 | — | — |
| 2022-03-23 | $2.07 | $2.07 | 273,200 | — | — |
| 2022-03-22 | $2.29 | $2.29 | 164,000 | — | — |
| 2022-03-21 | $2.42 | $2.42 | 140,300 | — | — |
| 2022-03-18 | $2.45 | $2.45 | 291,100 | — | — |
| 2022-03-17 | $2.53 | $2.53 | 109,100 | — | — |
| 2022-03-16 | $2.29 | $2.29 | 125,900 | — | — |
| 2022-03-15 | $2.21 | $2.21 | 140,400 | — | — |
| 2022-03-14 | $2.12 | $2.12 | 266,300 | — | — |
| 2022-03-11 | $2.08 | $2.08 | 166,200 | — | — |
| 2022-03-10 | $2.19 | $2.19 | 185,100 | — | — |
| 2022-03-09 | $2.28 | $2.28 | 139,000 | — | — |
| 2022-03-08 | $2.04 | $2.04 | 294,900 | — | — |
| 2022-03-07 | $2.09 | $2.09 | 220,600 | — | — |
| 2022-03-04 | $2.32 | $2.32 | 176,800 | — | — |
| 2022-03-03 | $2.39 | $2.39 | 200,200 | — | — |
| 2022-03-02 | $2.46 | $2.46 | 266,600 | — | — |
| 2022-03-01 | $2.39 | $2.39 | 524,400 | — | — |
| 2022-02-28 | $2.46 | $2.46 | 381,900 | — | — |
| 2022-02-25 | $2.79 | $2.79 | 182,000 | — | — |
| 2022-02-24 | $2.70 | $2.70 | 688,200 | — | — |
| 2022-02-23 | $2.93 | $2.93 | 388,600 | — | — |
| 2022-02-22 | $2.90 | $2.90 | 294,400 | — | — |
| 2022-02-18 | $3.00 | $3.00 | 474,400 | — | — |
| 2022-02-17 | $3.00 | $3.00 | 684,300 | — | — |
| 2022-02-16 | $2.90 | $2.90 | 538,600 | — | — |
| 2022-02-15 | $2.50 | $2.50 | 117,200 | — | — |
| 2022-02-14 | $2.49 | $2.49 | 197,200 | — | — |
| 2022-02-11 | $2.55 | $2.55 | 308,600 | — | — |
| 2022-02-10 | $2.56 | $2.56 | 220,600 | — | — |
| 2022-02-09 | $2.51 | $2.51 | 279,900 | — | — |
| 2022-02-08 | $2.46 | $2.46 | 228,500 | — | — |
| 2022-02-07 | $2.45 | $2.45 | 169,300 | — | — |
| 2022-02-04 | $2.35 | $2.35 | 216,200 | — | — |
| 2022-02-03 | $2.25 | $2.25 | 232,500 | — | — |
| 2022-02-02 | $2.26 | $2.26 | 520,800 | — | — |
| 2022-02-01 | $2.35 | $2.35 | 149,100 | — | — |
| 2022-01-31 | $2.19 | $2.19 | 173,400 | — | — |
| 2022-01-28 | $2.19 | $2.19 | 513,400 | — | — |
| 2022-01-27 | $2.06 | $2.06 | 247,800 | — | — |
| 2022-01-26 | $2.12 | $2.12 | 303,100 | — | — |
| 2022-01-25 | $2.15 | $2.15 | 425,900 | — | — |
| 2022-01-24 | $2.19 | $2.19 | 334,100 | — | — |
| 2022-01-21 | $2.18 | $2.18 | 294,800 | — | — |
| 2022-01-20 | $2.39 | $2.39 | 655,200 | — | — |
| 2022-01-19 | $2.51 | $2.51 | 446,100 | — | — |
| 2022-01-18 | $2.50 | $2.50 | 372,700 | — | — |
| 2022-01-14 | $2.63 | $2.63 | 107,800 | — | — |
| 2022-01-13 | $2.59 | $2.59 | 254,400 | — | — |
| 2022-01-12 | $2.64 | $2.64 | 228,500 | — | — |
| 2022-01-11 | $2.71 | $2.71 | 149,900 | — | — |
| 2022-01-10 | $2.81 | $2.81 | 243,900 | — | — |
| 2022-01-07 | $2.88 | $2.88 | 316,600 | — | — |
| 2022-01-06 | $2.97 | $2.97 | 391,200 | — | — |
| 2022-01-05 | $2.96 | $2.96 | 172,300 | — | — |
| 2022-01-04 | $3.28 | $3.28 | 355,600 | — | — |
| 2022-01-03 | $3.25 | $3.25 | 235,700 | — | — |