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
- 2019-09-19 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 | $2.40 | $2.40 | 17,700 | — | — |
| 2022-12-29 | $2.42 | $2.42 | 62,800 | — | — |
| 2022-12-28 | $2.39 | $2.39 | 21,400 | — | — |
| 2022-12-27 | $2.38 | $2.38 | 20,900 | — | — |
| 2022-12-23 | $2.45 | $2.45 | 17,500 | — | — |
| 2022-12-22 | $2.45 | $2.45 | 20,200 | — | — |
| 2022-12-21 | $2.44 | $2.44 | 40,200 | — | — |
| 2022-12-20 | $2.42 | $2.42 | 18,100 | — | — |
| 2022-12-19 | $2.39 | $2.39 | 21,200 | — | — |
| 2022-12-16 | $2.47 | $2.47 | 22,600 | — | — |
| 2022-12-15 | $2.48 | $2.48 | 35,800 | — | — |
| 2022-12-14 | $2.52 | $2.52 | 27,300 | — | — |
| 2022-12-13 | $2.66 | $2.66 | 37,200 | — | — |
| 2022-12-12 | $2.72 | $2.72 | 48,300 | — | — |
| 2022-12-09 | $2.73 | $2.73 | 185,600 | — | — |
| 2022-12-08 | $2.57 | $2.57 | 163,000 | — | — |
| 2022-12-07 | $2.30 | $2.30 | 35,400 | — | — |
| 2022-12-06 | $2.41 | $2.41 | 43,600 | — | — |
| 2022-12-05 | $2.43 | $2.43 | 38,900 | — | — |
| 2022-12-02 | $2.49 | $2.49 | 68,600 | — | — |
| 2022-12-01 | $2.63 | $2.63 | 98,300 | — | — |
| 2022-11-30 | $2.70 | $2.70 | 89,100 | — | — |
| 2022-11-29 | $2.89 | $2.89 | 106,100 | — | — |
| 2022-11-28 | $2.90 | $2.90 | 196,600 | — | — |
| 2022-11-25 | $3.04 | $3.04 | 969,000 | — | — |
| 2022-11-23 | $3.40 | $3.40 | 408,900 | — | — |
| 2022-11-22 | $2.55 | $2.55 | 30,200 | — | — |
| 2022-11-21 | $2.73 | $2.73 | 31,500 | — | — |
| 2022-11-18 | $2.94 | $2.94 | 36,700 | — | — |
| 2022-11-17 | $3.07 | $3.07 | 121,900 | — | — |
| 2022-11-16 | $3.40 | $3.40 | 1,297,300 | — | — |
| 2022-11-15 | $2.99 | $2.99 | 213,500 | — | — |
| 2022-11-14 | $2.10 | $2.10 | 57,800 | — | — |
| 2022-11-11 | $2.27 | $2.27 | 31,600 | — | — |
| 2022-11-10 | $2.19 | $2.19 | 32,800 | — | — |
| 2022-11-09 | $2.29 | $2.29 | 4,500 | — | — |
| 2022-11-08 | $2.36 | $2.36 | 28,200 | — | — |
| 2022-11-07 | $2.39 | $2.39 | 40,700 | — | — |
| 2022-11-04 | $2.33 | $2.33 | 40,000 | — | — |
| 2022-11-03 | $2.37 | $2.37 | 56,700 | — | — |
| 2022-11-02 | $2.40 | $2.40 | 20,400 | — | — |
| 2022-11-01 | $2.44 | $2.44 | 397,900 | — | — |
| 2022-10-31 | $2.45 | $2.45 | 22,800 | — | — |
| 2022-10-28 | $2.56 | $2.56 | 111,400 | — | — |
| 2022-10-27 | $2.52 | $2.52 | 92,500 | — | — |
| 2022-10-26 | $2.42 | $2.42 | 26,300 | — | — |
| 2022-10-25 | $2.39 | $2.39 | 23,500 | — | — |
| 2022-10-24 | $2.36 | $2.36 | 21,500 | — | — |
| 2022-10-21 | $2.41 | $2.41 | 58,900 | — | — |
| 2022-10-20 | $2.42 | $2.42 | 17,900 | — | — |
| 2022-10-19 | $2.39 | $2.39 | 8,300 | — | — |
| 2022-10-18 | $2.50 | $2.50 | 8,500 | — | — |
| 2022-10-17 | $2.52 | $2.52 | 18,500 | — | — |
| 2022-10-14 | $2.43 | $2.43 | 27,000 | — | — |
| 2022-10-13 | $2.61 | $2.61 | 21,400 | — | — |
| 2022-10-12 | $2.65 | $2.65 | 50,700 | — | — |
| 2022-10-11 | $2.45 | $2.45 | 13,100 | — | — |
| 2022-10-10 | $2.62 | $2.62 | 19,800 | — | — |
| 2022-10-07 | $2.71 | $2.71 | 26,200 | — | — |
| 2022-10-06 | $2.80 | $2.80 | 12,000 | — | — |
| 2022-10-05 | $2.84 | $2.84 | 16,700 | — | — |
| 2022-10-04 | $2.86 | $2.86 | 21,100 | — | — |
| 2022-10-03 | $2.80 | $2.80 | 18,900 | — | — |
| 2022-09-30 | $2.71 | $2.71 | 61,700 | — | — |
| 2022-09-29 | $2.72 | $2.72 | 11,200 | — | — |
| 2022-09-28 | $2.83 | $2.83 | 34,000 | — | — |
| 2022-09-27 | $2.69 | $2.69 | 15,900 | — | — |
| 2022-09-26 | $3.10 | $3.10 | 10,600 | — | — |
| 2022-09-23 | $3.43 | $3.43 | 5,800 | — | — |
| 2022-09-22 | $3.59 | $3.59 | 7,600 | — | — |
| 2022-09-21 | $3.95 | $3.95 | 27,800 | — | — |
| 2022-09-20 | $4.39 | $4.39 | 3,600 | — | — |
| 2022-09-19 | $4.32 | $4.32 | 3,400 | — | — |
| 2022-09-16 | $4.73 | $4.73 | 35,700 | — | — |
| 2022-09-15 | $4.74 | $4.74 | 11,000 | — | — |
| 2022-09-14 | $4.52 | $4.52 | 13,500 | — | — |
| 2022-09-13 | $4.63 | $4.63 | 4,200 | — | — |
| 2022-09-12 | $4.58 | $4.58 | 11,000 | — | — |
| 2022-09-09 | $4.39 | $4.39 | 4,400 | — | — |
| 2022-09-08 | $4.46 | $4.46 | 5,300 | — | — |
| 2022-09-07 | $4.47 | $4.47 | 6,600 | — | — |
| 2022-09-06 | $4.39 | $4.39 | 7,700 | — | — |
| 2022-09-02 | $4.52 | $4.52 | 4,300 | — | — |
| 2022-09-01 | $4.37 | $4.37 | 21,400 | — | — |
| 2022-08-31 | $4.53 | $4.53 | 5,500 | — | — |
| 2022-08-30 | $4.60 | $4.60 | 5,000 | — | — |
| 2022-08-29 | $4.56 | $4.56 | 4,100 | — | — |
| 2022-08-26 | $4.54 | $4.54 | 5,000 | — | — |
| 2022-08-25 | $4.72 | $4.72 | 4,300 | — | — |
| 2022-08-24 | $4.54 | $4.54 | 19,300 | — | — |
| 2022-08-23 | $4.40 | $4.40 | 20,400 | — | — |
| 2022-08-22 | $4.42 | $4.42 | 5,900 | — | — |
| 2022-08-19 | $4.38 | $4.38 | 22,500 | — | — |
| 2022-08-18 | $4.59 | $4.59 | 17,000 | — | — |
| 2022-08-17 | $4.85 | $4.85 | 20,500 | — | — |
| 2022-08-16 | $4.98 | $4.98 | 19,900 | — | — |
| 2022-08-15 | $5.05 | $5.05 | 72,700 | — | — |
| 2022-08-12 | $5.19 | $5.19 | 19,200 | — | — |
| 2022-08-11 | $5.22 | $5.22 | 19,300 | — | — |
| 2022-08-10 | $5.28 | $5.28 | 35,100 | — | — |
| 2022-08-09 | $5.31 | $5.31 | 45,700 | — | — |
| 2022-08-08 | $6.18 | $6.18 | 21,700 | — | — |
| 2022-08-05 | $6.34 | $6.34 | 73,900 | — | — |
| 2022-08-04 | $8.30 | $8.30 | 5,100 | — | — |
| 2022-08-03 | $7.96 | $7.96 | 5,800 | — | — |
| 2022-08-02 | $7.62 | $7.62 | 5,800 | — | — |
| 2022-08-01 | $7.76 | $7.76 | 14,700 | — | — |
| 2022-07-29 | $7.39 | $7.39 | 38,300 | — | — |
| 2022-07-28 | $8.16 | $8.16 | 7,100 | — | — |
| 2022-07-27 | $8.28 | $8.28 | 9,700 | — | — |
| 2022-07-26 | $8.15 | $8.15 | 7,500 | — | — |
| 2022-07-25 | $8.68 | $8.68 | 44,000 | — | — |
| 2022-07-22 | $8.02 | $8.02 | 33,200 | — | — |
| 2022-07-21 | $7.90 | $7.90 | 18,500 | — | — |
| 2022-07-20 | $8.06 | $8.06 | 28,900 | — | — |
| 2022-07-19 | $8.01 | $8.01 | 55,900 | — | — |
| 2022-07-18 | $7.68 | $7.68 | 22,200 | — | — |
| 2022-07-15 | $7.40 | $7.40 | 39,300 | — | — |
| 2022-07-14 | $7.34 | $7.34 | 53,900 | — | — |
| 2022-07-13 | $7.20 | $7.20 | 80,000 | — | — |
| 2022-07-12 | $6.85 | $6.85 | 65,400 | — | — |
| 2022-07-11 | $7.05 | $7.05 | 14,900 | — | — |
| 2022-07-08 | $6.82 | $6.82 | 6,000 | — | — |
| 2022-07-07 | $6.95 | $6.95 | 50,300 | — | — |
| 2022-07-06 | $6.30 | $6.30 | 31,100 | — | — |
| 2022-07-05 | $5.95 | $5.95 | 33,000 | — | — |
| 2022-07-01 | $6.05 | $6.05 | 89,100 | — | — |
| 2022-06-30 | $5.74 | $5.74 | 54,500 | — | — |
| 2022-06-29 | $5.61 | $5.61 | 33,400 | — | — |
| 2022-06-28 | $5.44 | $5.44 | 170,600 | — | — |
| 2022-06-27 | $5.77 | $5.77 | 20,300 | — | — |
| 2022-06-24 | $5.80 | $5.80 | 1,069,000 | — | — |
| 2022-06-23 | $6.06 | $6.06 | 43,400 | — | — |
| 2022-06-22 | $5.60 | $5.60 | 52,000 | — | — |
| 2022-06-21 | $5.40 | $5.40 | 59,100 | — | — |
| 2022-06-17 | $4.97 | $4.97 | 75,600 | — | — |
| 2022-06-16 | $5.25 | $5.25 | 52,000 | — | — |
| 2022-06-15 | $6.12 | $6.12 | 30,900 | — | — |
| 2022-06-14 | $5.91 | $5.91 | 28,200 | — | — |
| 2022-06-13 | $6.21 | $6.21 | 36,100 | — | — |
| 2022-06-10 | $6.24 | $6.24 | 43,900 | — | — |
| 2022-06-09 | $6.68 | $6.68 | 89,200 | — | — |
| 2022-06-08 | $6.03 | $6.03 | 47,800 | — | — |
| 2022-06-07 | $6.10 | $6.10 | 83,400 | — | — |
| 2022-06-06 | $5.14 | $5.14 | 41,700 | — | — |
| 2022-06-03 | $5.27 | $5.27 | 22,000 | — | — |
| 2022-06-02 | $5.11 | $5.11 | 19,000 | — | — |
| 2022-06-01 | $5.00 | $5.00 | 65,700 | — | — |
| 2022-05-31 | $5.00 | $5.00 | 18,900 | — | — |
| 2022-05-27 | $5.13 | $5.13 | 21,100 | — | — |
| 2022-05-26 | $5.07 | $5.07 | 26,400 | — | — |
| 2022-05-25 | $4.63 | $4.63 | 14,300 | — | — |
| 2022-05-24 | $4.62 | $4.62 | 20,200 | — | — |
| 2022-05-23 | $4.64 | $4.64 | 23,600 | — | — |
| 2022-05-20 | $4.78 | $4.78 | 34,200 | — | — |
| 2022-05-19 | $4.18 | $4.18 | 87,600 | — | — |
| 2022-05-18 | $4.34 | $4.34 | 38,500 | — | — |
| 2022-05-17 | $4.75 | $4.75 | 35,200 | — | — |
| 2022-05-16 | $4.59 | $4.59 | 48,100 | — | — |
| 2022-05-13 | $4.83 | $4.83 | 67,700 | — | — |
| 2022-05-12 | $5.28 | $5.28 | 67,700 | — | — |
| 2022-05-11 | $5.50 | $5.50 | 52,800 | — | — |
| 2022-05-10 | $6.56 | $6.56 | 61,200 | — | — |
| 2022-05-09 | $5.95 | $5.95 | 35,900 | — | — |
| 2022-05-06 | $5.91 | $5.91 | 45,000 | — | — |
| 2022-05-05 | $5.97 | $5.97 | 29,400 | — | — |
| 2022-05-04 | $6.38 | $6.38 | 74,700 | — | — |
| 2022-05-03 | $5.84 | $5.84 | 193,400 | — | — |
| 2022-05-02 | $6.05 | $6.05 | 95,400 | — | — |
| 2022-04-29 | $6.10 | $6.10 | 80,700 | — | — |
| 2022-04-28 | $6.12 | $6.12 | 37,700 | — | — |
| 2022-04-27 | $6.00 | $6.00 | 47,700 | — | — |
| 2022-04-26 | $6.04 | $6.04 | 74,500 | — | — |
| 2022-04-25 | $6.23 | $6.23 | 31,800 | — | — |
| 2022-04-22 | $6.28 | $6.28 | 30,800 | — | — |
| 2022-04-21 | $6.36 | $6.36 | 29,100 | — | — |
| 2022-04-20 | $6.74 | $6.74 | 48,400 | — | — |
| 2022-04-19 | $6.58 | $6.58 | 137,700 | — | — |
| 2022-04-18 | $6.10 | $6.10 | 56,700 | — | — |
| 2022-04-14 | $6.31 | $6.31 | 96,800 | — | — |
| 2022-04-13 | $6.32 | $6.32 | 37,200 | — | — |
| 2022-04-12 | $6.59 | $6.59 | 22,100 | — | — |
| 2022-04-11 | $6.38 | $6.38 | 34,400 | — | — |
| 2022-04-08 | $6.73 | $6.73 | 19,700 | — | — |
| 2022-04-07 | $7.10 | $7.10 | 51,300 | — | — |
| 2022-04-06 | $7.00 | $7.00 | 24,500 | — | — |
| 2022-04-05 | $7.30 | $7.30 | 30,900 | — | — |
| 2022-04-04 | $7.50 | $7.50 | 47,500 | — | — |
| 2022-04-01 | $7.74 | $7.74 | 25,800 | — | — |
| 2022-03-31 | $8.03 | $8.03 | 25,300 | — | — |
| 2022-03-30 | $8.00 | $8.00 | 23,000 | — | — |
| 2022-03-29 | $8.03 | $8.03 | 46,900 | — | — |
| 2022-03-28 | $8.40 | $8.40 | 23,700 | — | — |
| 2022-03-25 | $8.40 | $8.40 | 57,000 | — | — |
| 2022-03-24 | $8.59 | $8.59 | 72,100 | — | — |
| 2022-03-23 | $8.75 | $8.75 | 91,400 | — | — |
| 2022-03-22 | $8.38 | $8.38 | 23,900 | — | — |
| 2022-03-21 | $8.19 | $8.19 | 29,100 | — | — |
| 2022-03-18 | $8.86 | $8.86 | 39,000 | — | — |
| 2022-03-17 | $8.54 | $8.54 | 20,000 | — | — |
| 2022-03-16 | $8.50 | $8.50 | 23,700 | — | — |
| 2022-03-15 | $7.98 | $7.98 | 21,800 | — | — |
| 2022-03-14 | $7.53 | $7.53 | 29,900 | — | — |
| 2022-03-11 | $7.84 | $7.84 | 28,100 | — | — |
| 2022-03-10 | $8.10 | $8.10 | 35,600 | — | — |
| 2022-03-09 | $8.17 | $8.17 | 28,100 | — | — |
| 2022-03-08 | $7.21 | $7.21 | 67,700 | — | — |
| 2022-03-07 | $7.45 | $7.45 | 33,900 | — | — |
| 2022-03-04 | $7.30 | $7.30 | 36,400 | — | — |
| 2022-03-03 | $7.15 | $7.15 | 21,100 | — | — |
| 2022-03-02 | $7.12 | $7.12 | 23,100 | — | — |
| 2022-03-01 | $7.12 | $7.12 | 33,400 | — | — |
| 2022-02-28 | $7.60 | $7.60 | 21,900 | — | — |
| 2022-02-25 | $7.74 | $7.74 | 12,400 | — | — |
| 2022-02-24 | $7.90 | $7.90 | 19,900 | — | — |
| 2022-02-23 | $7.78 | $7.78 | 9,300 | — | — |
| 2022-02-22 | $8.25 | $8.25 | 19,500 | — | — |
| 2022-02-18 | $8.55 | $8.55 | 17,400 | — | — |
| 2022-02-17 | $8.75 | $8.75 | 21,100 | — | — |
| 2022-02-16 | $8.92 | $8.92 | 17,300 | — | — |
| 2022-02-15 | $8.65 | $8.65 | 26,400 | — | — |
| 2022-02-14 | $8.06 | $8.06 | 78,400 | — | — |
| 2022-02-11 | $8.60 | $8.60 | 20,000 | — | — |
| 2022-02-10 | $8.63 | $8.63 | 23,800 | — | — |
| 2022-02-09 | $8.68 | $8.68 | 24,700 | — | — |
| 2022-02-08 | $8.65 | $8.65 | 15,600 | — | — |
| 2022-02-07 | $8.65 | $8.65 | 16,100 | — | — |
| 2022-02-04 | $8.77 | $8.77 | 24,700 | — | — |
| 2022-02-03 | $8.75 | $8.75 | 34,500 | — | — |
| 2022-02-02 | $8.65 | $8.65 | 24,900 | — | — |
| 2022-02-01 | $9.35 | $9.35 | 27,000 | — | — |
| 2022-01-31 | $9.83 | $9.83 | 35,800 | — | — |
| 2022-01-28 | $8.90 | $8.90 | 22,700 | — | — |
| 2022-01-27 | $8.71 | $8.71 | 25,400 | — | — |
| 2022-01-26 | $9.10 | $9.10 | 53,000 | — | — |
| 2022-01-25 | $8.75 | $8.75 | 26,800 | — | — |
| 2022-01-24 | $8.84 | $8.84 | 49,300 | — | — |
| 2022-01-21 | $8.12 | $8.12 | 35,600 | — | — |
| 2022-01-20 | $8.39 | $8.39 | 35,100 | — | — |
| 2022-01-19 | $8.63 | $8.63 | 22,600 | — | — |
| 2022-01-18 | $9.05 | $9.05 | 32,300 | — | — |
| 2022-01-14 | $9.09 | $9.09 | 22,900 | — | — |
| 2022-01-13 | $9.19 | $9.19 | 18,600 | — | — |
| 2022-01-12 | $9.60 | $9.60 | 19,900 | — | — |
| 2022-01-11 | $9.80 | $9.80 | 31,800 | — | — |
| 2022-01-10 | $10.30 | $10.30 | 242,900 | — | — |
| 2022-01-07 | $10.60 | $10.60 | 25,900 | — | — |
| 2022-01-06 | $10.42 | $10.42 | 19,400 | — | — |
| 2022-01-05 | $10.49 | $10.49 | 19,500 | — | — |
| 2022-01-04 | $11.06 | $11.06 | 20,900 | — | — |
| 2022-01-03 | $11.06 | $11.06 | 23,700 | — | — |