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
- 2021-07-22 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 | $4.09 | $4.09 | 94,600 | — | — |
| 2022-12-29 | $4.13 | $4.13 | 199,400 | — | — |
| 2022-12-28 | $3.69 | $3.69 | 76,300 | — | — |
| 2022-12-27 | $3.56 | $3.56 | 203,800 | — | — |
| 2022-12-23 | $3.57 | $3.57 | 94,300 | — | — |
| 2022-12-22 | $3.63 | $3.63 | 91,600 | — | — |
| 2022-12-21 | $3.70 | $3.70 | 88,900 | — | — |
| 2022-12-20 | $3.70 | $3.70 | 148,600 | — | — |
| 2022-12-19 | $3.82 | $3.82 | 132,400 | — | — |
| 2022-12-16 | $3.99 | $3.99 | 85,600 | — | — |
| 2022-12-15 | $4.05 | $4.05 | 156,200 | — | — |
| 2022-12-14 | $4.24 | $4.24 | 63,900 | — | — |
| 2022-12-13 | $4.22 | $4.22 | 198,800 | — | — |
| 2022-12-12 | $4.32 | $4.32 | 90,100 | — | — |
| 2022-12-09 | $4.30 | $4.30 | 178,300 | — | — |
| 2022-12-08 | $4.16 | $4.16 | 127,500 | — | — |
| 2022-12-07 | $4.18 | $4.18 | 150,900 | — | — |
| 2022-12-06 | $4.12 | $4.12 | 101,900 | — | — |
| 2022-12-05 | $4.28 | $4.28 | 188,800 | — | — |
| 2022-12-02 | $4.56 | $4.56 | 220,500 | — | — |
| 2022-12-01 | $4.39 | $4.39 | 234,400 | — | — |
| 2022-11-30 | $4.27 | $4.27 | 217,300 | — | — |
| 2022-11-29 | $4.09 | $4.09 | 94,000 | — | — |
| 2022-11-28 | $3.95 | $3.95 | 221,100 | — | — |
| 2022-11-25 | $3.86 | $3.86 | 69,800 | — | — |
| 2022-11-23 | $3.81 | $3.81 | 71,300 | — | — |
| 2022-11-22 | $3.76 | $3.76 | 127,700 | — | — |
| 2022-11-21 | $3.70 | $3.70 | 173,800 | — | — |
| 2022-11-18 | $3.48 | $3.48 | 113,800 | — | — |
| 2022-11-17 | $3.66 | $3.66 | 178,800 | — | — |
| 2022-11-16 | $3.53 | $3.53 | 147,500 | — | — |
| 2022-11-15 | $3.58 | $3.58 | 183,600 | — | — |
| 2022-11-14 | $3.72 | $3.72 | 154,700 | — | — |
| 2022-11-11 | $3.80 | $3.80 | 167,300 | — | — |
| 2022-11-10 | $3.78 | $3.78 | 270,200 | — | — |
| 2022-11-09 | $4.19 | $4.19 | 208,000 | — | — |
| 2022-11-08 | $4.68 | $4.68 | 108,700 | — | — |
| 2022-11-07 | $4.67 | $4.67 | 58,000 | — | — |
| 2022-11-04 | $4.70 | $4.70 | 79,100 | — | — |
| 2022-11-03 | $4.71 | $4.71 | 46,800 | — | — |
| 2022-11-02 | $4.58 | $4.58 | 71,900 | — | — |
| 2022-11-01 | $4.69 | $4.69 | 58,300 | — | — |
| 2022-10-31 | $4.69 | $4.69 | 80,400 | — | — |
| 2022-10-28 | $4.68 | $4.68 | 84,200 | — | — |
| 2022-10-27 | $4.59 | $4.59 | 101,600 | — | — |
| 2022-10-26 | $4.83 | $4.83 | 216,400 | — | — |
| 2022-10-25 | $4.95 | $4.95 | 417,300 | — | — |
| 2022-10-24 | $4.78 | $4.78 | 964,600 | — | — |
| 2022-10-21 | $4.11 | $4.11 | 119,900 | — | — |
| 2022-10-20 | $3.73 | $3.73 | 68,500 | — | — |
| 2022-10-19 | $3.66 | $3.66 | 78,300 | — | — |
| 2022-10-18 | $3.60 | $3.60 | 118,100 | — | — |
| 2022-10-17 | $3.62 | $3.62 | 109,000 | — | — |
| 2022-10-14 | $3.87 | $3.87 | 148,600 | — | — |
| 2022-10-13 | $4.24 | $4.24 | 94,800 | — | — |
| 2022-10-12 | $4.16 | $4.16 | 66,500 | — | — |
| 2022-10-11 | $4.26 | $4.26 | 77,000 | — | — |
| 2022-10-10 | $4.11 | $4.11 | 106,700 | — | — |
| 2022-10-07 | $4.18 | $4.18 | 95,600 | — | — |
| 2022-10-06 | $4.60 | $4.60 | 295,200 | — | — |
| 2022-10-05 | $4.39 | $4.39 | 38,300 | — | — |
| 2022-10-04 | $4.49 | $4.49 | 79,500 | — | — |
| 2022-10-03 | $4.36 | $4.36 | 119,500 | — | — |
| 2022-09-30 | $4.32 | $4.32 | 246,000 | — | — |
| 2022-09-29 | $3.98 | $3.98 | 181,800 | — | — |
| 2022-09-28 | $4.31 | $4.31 | 53,700 | — | — |
| 2022-09-27 | $4.18 | $4.18 | 80,700 | — | — |
| 2022-09-26 | $4.21 | $4.21 | 101,700 | — | — |
| 2022-09-23 | $4.38 | $4.38 | 119,600 | — | — |
| 2022-09-22 | $4.50 | $4.50 | 138,500 | — | — |
| 2022-09-21 | $4.60 | $4.60 | 118,000 | — | — |
| 2022-09-20 | $4.47 | $4.47 | 144,500 | — | — |
| 2022-09-19 | $4.46 | $4.46 | 161,500 | — | — |
| 2022-09-16 | $4.58 | $4.58 | 1,068,500 | — | — |
| 2022-09-15 | $4.61 | $4.61 | 164,900 | — | — |
| 2022-09-14 | $4.76 | $4.76 | 129,600 | — | — |
| 2022-09-13 | $4.63 | $4.63 | 136,500 | — | — |
| 2022-09-12 | $5.07 | $5.07 | 131,100 | — | — |
| 2022-09-09 | $4.94 | $4.94 | 134,100 | — | — |
| 2022-09-08 | $5.05 | $5.05 | 157,000 | — | — |
| 2022-09-07 | $4.89 | $4.89 | 167,800 | — | — |
| 2022-09-06 | $4.72 | $4.72 | 356,700 | — | — |
| 2022-09-02 | $4.02 | $4.02 | 167,800 | — | — |
| 2022-09-01 | $4.37 | $4.37 | 118,900 | — | — |
| 2022-08-31 | $4.43 | $4.43 | 97,600 | — | — |
| 2022-08-30 | $4.40 | $4.40 | 102,400 | — | — |
| 2022-08-29 | $4.86 | $4.86 | 77,000 | — | — |
| 2022-08-26 | $5.03 | $5.03 | 165,900 | — | — |
| 2022-08-25 | $5.31 | $5.31 | 153,900 | — | — |
| 2022-08-24 | $4.97 | $4.97 | 232,000 | — | — |
| 2022-08-23 | $5.01 | $5.01 | 150,100 | — | — |
| 2022-08-22 | $4.82 | $4.82 | 282,200 | — | — |
| 2022-08-19 | $5.06 | $5.06 | 215,600 | — | — |
| 2022-08-18 | $5.17 | $5.17 | 222,700 | — | — |
| 2022-08-17 | $5.17 | $5.17 | 401,800 | — | — |
| 2022-08-16 | $4.69 | $4.69 | 223,900 | — | — |
| 2022-08-15 | $4.21 | $4.21 | 150,700 | — | — |
| 2022-08-12 | $4.40 | $4.40 | 144,800 | — | — |
| 2022-08-11 | $3.95 | $3.95 | 486,600 | — | — |
| 2022-08-10 | $3.39 | $3.39 | 60,800 | — | — |
| 2022-08-09 | $3.23 | $3.23 | 91,400 | — | — |
| 2022-08-08 | $3.51 | $3.51 | 139,500 | — | — |
| 2022-08-05 | $3.51 | $3.51 | 131,100 | — | — |
| 2022-08-04 | $3.60 | $3.60 | 72,200 | — | — |
| 2022-08-03 | $3.68 | $3.68 | 148,700 | — | — |
| 2022-08-02 | $3.45 | $3.45 | 39,700 | — | — |
| 2022-08-01 | $3.55 | $3.55 | 160,800 | — | — |
| 2022-07-29 | $3.40 | $3.40 | 47,300 | — | — |
| 2022-07-28 | $3.28 | $3.28 | 84,000 | — | — |
| 2022-07-27 | $3.10 | $3.10 | 127,400 | — | — |
| 2022-07-26 | $3.16 | $3.16 | 94,300 | — | — |
| 2022-07-25 | $3.62 | $3.62 | 135,900 | — | — |
| 2022-07-22 | $3.51 | $3.51 | 190,700 | — | — |
| 2022-07-21 | $3.39 | $3.39 | 126,000 | — | — |
| 2022-07-20 | $3.52 | $3.52 | 161,700 | — | — |
| 2022-07-19 | $3.22 | $3.22 | 59,600 | — | — |
| 2022-07-18 | $3.07 | $3.07 | 134,700 | — | — |
| 2022-07-15 | $3.15 | $3.15 | 133,900 | — | — |
| 2022-07-14 | $3.14 | $3.14 | 126,200 | — | — |
| 2022-07-13 | $3.47 | $3.47 | 229,400 | — | — |
| 2022-07-12 | $3.45 | $3.45 | 183,900 | — | — |
| 2022-07-11 | $3.49 | $3.49 | 160,300 | — | — |
| 2022-07-08 | $3.52 | $3.52 | 215,200 | — | — |
| 2022-07-07 | $3.59 | $3.59 | 344,000 | — | — |
| 2022-07-06 | $3.56 | $3.56 | 1,353,900 | — | — |
| 2022-07-05 | $2.82 | $2.82 | 104,500 | — | — |
| 2022-07-01 | $2.64 | $2.64 | 29,200 | — | — |
| 2022-06-30 | $2.81 | $2.81 | 156,200 | — | — |
| 2022-06-29 | $2.91 | $2.91 | 106,400 | — | — |
| 2022-06-28 | $2.87 | $2.87 | 180,700 | — | — |
| 2022-06-27 | $2.93 | $2.93 | 142,000 | — | — |
| 2022-06-24 | $3.00 | $3.00 | 1,418,900 | — | — |
| 2022-06-23 | $2.66 | $2.66 | 101,900 | — | — |
| 2022-06-22 | $2.57 | $2.57 | 148,100 | — | — |
| 2022-06-21 | $2.64 | $2.64 | 124,800 | — | — |
| 2022-06-17 | $2.59 | $2.59 | 208,800 | — | — |
| 2022-06-16 | $2.81 | $2.81 | 138,800 | — | — |
| 2022-06-15 | $2.83 | $2.83 | 182,000 | — | — |
| 2022-06-14 | $2.65 | $2.65 | 136,800 | — | — |
| 2022-06-13 | $2.45 | $2.45 | 252,400 | — | — |
| 2022-06-10 | $2.86 | $2.86 | 125,600 | — | — |
| 2022-06-09 | $2.85 | $2.85 | 126,700 | — | — |
| 2022-06-08 | $2.86 | $2.86 | 115,100 | — | — |
| 2022-06-07 | $2.86 | $2.86 | 163,800 | — | — |
| 2022-06-06 | $2.89 | $2.89 | 253,700 | — | — |
| 2022-06-03 | $2.73 | $2.73 | 269,800 | — | — |
| 2022-06-02 | $2.51 | $2.51 | 182,200 | — | — |
| 2022-06-01 | $2.62 | $2.62 | 148,400 | — | — |
| 2022-05-31 | $2.45 | $2.45 | 185,300 | — | — |
| 2022-05-27 | $2.42 | $2.42 | 103,800 | — | — |
| 2022-05-26 | $2.35 | $2.35 | 193,400 | — | — |
| 2022-05-25 | $2.26 | $2.26 | 98,900 | — | — |
| 2022-05-24 | $2.12 | $2.12 | 111,100 | — | — |
| 2022-05-23 | $2.27 | $2.27 | 374,500 | — | — |
| 2022-05-20 | $1.99 | $1.99 | 387,500 | — | — |
| 2022-05-19 | $2.04 | $2.04 | 314,000 | — | — |
| 2022-05-18 | $2.10 | $2.10 | 354,200 | — | — |
| 2022-05-17 | $2.24 | $2.24 | 631,500 | — | — |
| 2022-05-16 | $2.33 | $2.33 | 239,300 | — | — |
| 2022-05-13 | $2.49 | $2.49 | 960,000 | — | — |
| 2022-05-12 | $2.40 | $2.40 | 895,400 | — | — |
| 2022-05-11 | $2.85 | $2.85 | 330,100 | — | — |
| 2022-05-10 | $2.72 | $2.72 | 211,700 | — | — |
| 2022-05-09 | $2.78 | $2.78 | 259,000 | — | — |
| 2022-05-06 | $3.03 | $3.03 | 130,900 | — | — |
| 2022-05-05 | $3.28 | $3.28 | 231,200 | — | — |
| 2022-05-04 | $3.45 | $3.45 | 194,500 | — | — |
| 2022-05-03 | $3.25 | $3.25 | 138,100 | — | — |
| 2022-05-02 | $3.34 | $3.34 | 123,900 | — | — |
| 2022-04-29 | $3.44 | $3.44 | 205,500 | — | — |
| 2022-04-28 | $3.57 | $3.57 | 199,500 | — | — |
| 2022-04-27 | $3.55 | $3.55 | 131,900 | — | — |
| 2022-04-26 | $3.46 | $3.46 | 276,300 | — | — |
| 2022-04-25 | $3.46 | $3.46 | 217,500 | — | — |
| 2022-04-22 | $3.44 | $3.44 | 225,400 | — | — |
| 2022-04-21 | $3.62 | $3.62 | 144,800 | — | — |
| 2022-04-20 | $3.80 | $3.80 | 128,300 | — | — |
| 2022-04-19 | $3.91 | $3.91 | 133,700 | — | — |
| 2022-04-18 | $3.79 | $3.79 | 154,500 | — | — |
| 2022-04-14 | $4.05 | $4.05 | 122,900 | — | — |
| 2022-04-13 | $4.13 | $4.13 | 223,600 | — | — |
| 2022-04-12 | $3.84 | $3.84 | 333,600 | — | — |
| 2022-04-11 | $4.17 | $4.17 | 135,300 | — | — |
| 2022-04-08 | $4.26 | $4.26 | 112,500 | — | — |
| 2022-04-07 | $4.44 | $4.44 | 131,500 | — | — |
| 2022-04-06 | $4.53 | $4.53 | 183,100 | — | — |
| 2022-04-05 | $4.95 | $4.95 | 205,900 | — | — |
| 2022-04-04 | $4.95 | $4.95 | 129,200 | — | — |
| 2022-04-01 | $4.62 | $4.62 | 189,400 | — | — |
| 2022-03-31 | $4.57 | $4.57 | 155,200 | — | — |
| 2022-03-30 | $4.74 | $4.74 | 133,500 | — | — |
| 2022-03-29 | $4.73 | $4.73 | 182,400 | — | — |
| 2022-03-28 | $4.68 | $4.68 | 247,900 | — | — |
| 2022-03-25 | $4.85 | $4.85 | 212,700 | — | — |
| 2022-03-24 | $4.73 | $4.73 | 243,500 | — | — |
| 2022-03-23 | $4.85 | $4.85 | 571,200 | — | — |
| 2022-03-22 | $4.73 | $4.73 | 1,757,500 | — | — |
| 2022-03-21 | $4.06 | $4.06 | 1,035,600 | — | — |
| 2022-03-18 | $4.12 | $4.12 | 846,800 | — | — |
| 2022-03-17 | $4.12 | $4.12 | 1,011,800 | — | — |
| 2022-03-16 | $4.37 | $4.37 | 361,800 | — | — |
| 2022-03-15 | $4.60 | $4.60 | 300,700 | — | — |
| 2022-03-14 | $4.43 | $4.43 | 487,500 | — | — |
| 2022-03-11 | $5.02 | $5.02 | 204,500 | — | — |
| 2022-03-10 | $5.47 | $5.47 | 187,200 | — | — |
| 2022-03-09 | $5.83 | $5.83 | 208,000 | — | — |
| 2022-03-08 | $5.72 | $5.72 | 252,800 | — | — |
| 2022-03-07 | $5.87 | $5.87 | 257,000 | — | — |
| 2022-03-04 | $5.97 | $5.97 | 253,800 | — | — |
| 2022-03-03 | $6.09 | $6.09 | 587,100 | — | — |
| 2022-03-02 | $5.89 | $5.89 | 2,288,500 | — | — |
| 2022-03-01 | $6.14 | $6.14 | 287,100 | — | — |
| 2022-02-28 | $6.25 | $6.25 | 396,300 | — | — |
| 2022-02-25 | $6.73 | $6.73 | 228,500 | — | — |
| 2022-02-24 | $6.90 | $6.90 | 670,200 | — | — |
| 2022-02-23 | $8.75 | $8.75 | 196,900 | — | — |
| 2022-02-22 | $9.73 | $9.73 | 250,500 | — | — |
| 2022-02-18 | $9.50 | $9.50 | 60,600 | — | — |
| 2022-02-17 | $9.89 | $9.89 | 99,400 | — | — |
| 2022-02-16 | $9.49 | $9.49 | 102,800 | — | — |
| 2022-02-15 | $10.19 | $10.19 | 272,300 | — | — |
| 2022-02-14 | $8.73 | $8.73 | 59,400 | — | — |
| 2022-02-11 | $9.22 | $9.22 | 145,200 | — | — |
| 2022-02-10 | $9.70 | $9.70 | 192,000 | — | — |
| 2022-02-09 | $9.58 | $9.58 | 207,600 | — | — |
| 2022-02-08 | $9.38 | $9.38 | 216,000 | — | — |
| 2022-02-07 | $8.96 | $8.96 | 85,100 | — | — |
| 2022-02-04 | $8.87 | $8.87 | 219,500 | — | — |
| 2022-02-03 | $8.74 | $8.74 | 127,000 | — | — |
| 2022-02-02 | $8.05 | $8.05 | 117,000 | — | — |
| 2022-02-01 | $7.86 | $7.86 | 184,000 | — | — |
| 2022-01-31 | $8.00 | $8.00 | 190,800 | — | — |
| 2022-01-28 | $7.94 | $7.94 | 168,400 | — | — |
| 2022-01-27 | $7.45 | $7.45 | 123,900 | — | — |
| 2022-01-26 | $7.64 | $7.64 | 124,300 | — | — |
| 2022-01-25 | $7.83 | $7.83 | 205,000 | — | — |
| 2022-01-24 | $8.02 | $8.02 | 216,100 | — | — |
| 2022-01-21 | $7.64 | $7.64 | 169,000 | — | — |
| 2022-01-20 | $7.49 | $7.49 | 187,800 | — | — |
| 2022-01-19 | $7.33 | $7.33 | 166,300 | — | — |
| 2022-01-18 | $7.48 | $7.48 | 215,800 | — | — |
| 2022-01-14 | $7.74 | $7.74 | 169,500 | — | — |
| 2022-01-13 | $7.76 | $7.76 | 214,700 | — | — |
| 2022-01-12 | $7.46 | $7.46 | 193,100 | — | — |
| 2022-01-11 | $7.13 | $7.13 | 103,400 | — | — |
| 2022-01-10 | $6.66 | $6.66 | 112,900 | — | — |
| 2022-01-07 | $6.93 | $6.93 | 284,200 | — | — |
| 2022-01-06 | $6.92 | $6.92 | 149,800 | — | — |
| 2022-01-05 | $7.33 | $7.33 | 151,600 | — | — |
| 2022-01-04 | $7.35 | $7.35 | 74,400 | — | — |
| 2022-01-03 | $7.48 | $7.48 | 117,300 | — | — |