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
- 2020-12-18 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 | $1.87 | $1.87 | 1,196,700 | — | — |
| 2022-12-29 | $1.82 | $1.82 | 3,170,100 | — | — |
| 2022-12-28 | $1.77 | $1.77 | 1,574,800 | — | — |
| 2022-12-27 | $1.63 | $1.63 | 1,736,100 | — | — |
| 2022-12-23 | $1.80 | $1.80 | 1,470,100 | — | — |
| 2022-12-22 | $1.83 | $1.83 | 1,620,300 | — | — |
| 2022-12-21 | $1.93 | $1.93 | 1,386,600 | — | — |
| 2022-12-20 | $1.95 | $1.95 | 1,234,300 | — | — |
| 2022-12-19 | $2.01 | $2.01 | 1,918,400 | — | — |
| 2022-12-16 | $2.12 | $2.12 | 3,403,300 | — | — |
| 2022-12-15 | $2.09 | $2.09 | 1,205,000 | — | — |
| 2022-12-14 | $2.11 | $2.11 | 1,091,500 | — | — |
| 2022-12-13 | $2.11 | $2.11 | 1,254,400 | — | — |
| 2022-12-12 | $2.15 | $2.15 | 1,640,200 | — | — |
| 2022-12-09 | $2.14 | $2.14 | 1,758,500 | — | — |
| 2022-12-08 | $2.15 | $2.15 | 1,142,800 | — | — |
| 2022-12-07 | $2.21 | $2.21 | 1,461,700 | — | — |
| 2022-12-06 | $2.26 | $2.26 | 799,500 | — | — |
| 2022-12-05 | $2.33 | $2.33 | 1,304,900 | — | — |
| 2022-12-02 | $2.54 | $2.54 | 958,200 | — | — |
| 2022-12-01 | $2.58 | $2.58 | 1,936,900 | — | — |
| 2022-11-30 | $2.51 | $2.51 | 2,103,100 | — | — |
| 2022-11-29 | $2.28 | $2.28 | 1,608,400 | — | — |
| 2022-11-28 | $2.28 | $2.28 | 1,013,100 | — | — |
| 2022-11-25 | $2.51 | $2.51 | 321,100 | — | — |
| 2022-11-23 | $2.49 | $2.49 | 702,700 | — | — |
| 2022-11-22 | $2.40 | $2.40 | 924,900 | — | — |
| 2022-11-21 | $2.37 | $2.37 | 2,087,600 | — | — |
| 2022-11-18 | $2.47 | $2.47 | 996,000 | — | — |
| 2022-11-17 | $2.54 | $2.54 | 2,313,900 | — | — |
| 2022-11-16 | $2.57 | $2.57 | 1,104,500 | — | — |
| 2022-11-15 | $2.69 | $2.69 | 2,221,300 | — | — |
| 2022-11-14 | $2.64 | $2.64 | 1,552,200 | — | — |
| 2022-11-11 | $2.77 | $2.77 | 1,752,700 | — | — |
| 2022-11-10 | $2.86 | $2.86 | 1,794,100 | — | — |
| 2022-11-09 | $2.49 | $2.49 | 1,513,700 | — | — |
| 2022-11-08 | $2.72 | $2.72 | 704,200 | — | — |
| 2022-11-07 | $2.66 | $2.66 | 677,300 | — | — |
| 2022-11-04 | $2.73 | $2.73 | 754,600 | — | — |
| 2022-11-03 | $2.66 | $2.66 | 774,000 | — | — |
| 2022-11-02 | $2.64 | $2.64 | 1,200,800 | — | — |
| 2022-11-01 | $2.73 | $2.73 | 979,300 | — | — |
| 2022-10-31 | $2.85 | $2.85 | 1,142,800 | — | — |
| 2022-10-28 | $2.88 | $2.88 | 1,144,400 | — | — |
| 2022-10-27 | $2.79 | $2.79 | 814,000 | — | — |
| 2022-10-26 | $2.70 | $2.70 | 1,422,900 | — | — |
| 2022-10-25 | $2.89 | $2.89 | 1,373,300 | — | — |
| 2022-10-24 | $2.73 | $2.73 | 667,500 | — | — |
| 2022-10-21 | $2.76 | $2.76 | 995,800 | — | — |
| 2022-10-20 | $2.68 | $2.68 | 761,200 | — | — |
| 2022-10-19 | $2.71 | $2.71 | 684,500 | — | — |
| 2022-10-18 | $2.79 | $2.79 | 815,200 | — | — |
| 2022-10-17 | $2.84 | $2.84 | 968,200 | — | — |
| 2022-10-14 | $2.71 | $2.71 | 746,400 | — | — |
| 2022-10-13 | $2.75 | $2.75 | 1,079,300 | — | — |
| 2022-10-12 | $2.71 | $2.71 | 794,100 | — | — |
| 2022-10-11 | $2.62 | $2.62 | 1,011,000 | — | — |
| 2022-10-10 | $2.62 | $2.62 | 968,800 | — | — |
| 2022-10-07 | $2.64 | $2.64 | 1,239,300 | — | — |
| 2022-10-06 | $2.86 | $2.86 | 1,675,200 | — | — |
| 2022-10-05 | $2.84 | $2.84 | 1,072,900 | — | — |
| 2022-10-04 | $2.93 | $2.93 | 1,266,700 | — | — |
| 2022-10-03 | $2.72 | $2.72 | 1,349,900 | — | — |
| 2022-09-30 | $2.61 | $2.61 | 1,441,400 | — | — |
| 2022-09-29 | $2.67 | $2.67 | 3,919,200 | — | — |
| 2022-09-28 | $2.85 | $2.85 | 1,310,800 | — | — |
| 2022-09-27 | $2.78 | $2.78 | 1,184,400 | — | — |
| 2022-09-26 | $2.74 | $2.74 | 1,375,500 | — | — |
| 2022-09-23 | $2.80 | $2.80 | 2,244,600 | — | — |
| 2022-09-22 | $2.89 | $2.89 | 1,545,200 | — | — |
| 2022-09-21 | $2.99 | $2.99 | 1,110,900 | — | — |
| 2022-09-20 | $3.01 | $3.01 | 1,380,600 | — | — |
| 2022-09-19 | $3.00 | $3.00 | 1,634,700 | — | — |
| 2022-09-16 | $3.01 | $3.01 | 4,615,500 | — | — |
| 2022-09-15 | $3.17 | $3.17 | 1,404,500 | — | — |
| 2022-09-14 | $3.23 | $3.23 | 1,759,300 | — | — |
| 2022-09-13 | $3.21 | $3.21 | 1,438,700 | — | — |
| 2022-09-12 | $3.38 | $3.38 | 1,827,700 | — | — |
| 2022-09-09 | $3.50 | $3.50 | 1,399,400 | — | — |
| 2022-09-08 | $3.46 | $3.46 | 1,264,400 | — | — |
| 2022-09-07 | $3.50 | $3.50 | 819,700 | — | — |
| 2022-09-06 | $3.48 | $3.48 | 1,152,900 | — | — |
| 2022-09-02 | $3.36 | $3.36 | 932,900 | — | — |
| 2022-09-01 | $3.46 | $3.46 | 1,194,800 | — | — |
| 2022-08-31 | $3.54 | $3.54 | 911,400 | — | — |
| 2022-08-30 | $3.56 | $3.56 | 729,900 | — | — |
| 2022-08-29 | $3.57 | $3.57 | 828,500 | — | — |
| 2022-08-26 | $3.58 | $3.58 | 1,088,300 | — | — |
| 2022-08-25 | $3.83 | $3.83 | 973,900 | — | — |
| 2022-08-24 | $3.79 | $3.79 | 1,301,900 | — | — |
| 2022-08-23 | $3.69 | $3.69 | 2,159,800 | — | — |
| 2022-08-22 | $3.66 | $3.66 | 936,700 | — | — |
| 2022-08-19 | $3.65 | $3.65 | 1,137,100 | — | — |
| 2022-08-18 | $3.89 | $3.89 | 1,885,900 | — | — |
| 2022-08-17 | $3.97 | $3.97 | 3,785,500 | — | — |
| 2022-08-16 | $4.65 | $4.65 | 1,701,700 | — | — |
| 2022-08-15 | $4.61 | $4.61 | 1,708,200 | — | — |
| 2022-08-12 | $4.84 | $4.84 | 3,442,000 | — | — |
| 2022-08-11 | $4.78 | $4.78 | 9,628,500 | — | — |
| 2022-08-10 | $4.23 | $4.23 | 3,077,300 | — | — |
| 2022-08-09 | $4.37 | $4.37 | 1,822,000 | — | — |
| 2022-08-08 | $4.39 | $4.39 | 959,400 | — | — |
| 2022-08-05 | $4.38 | $4.38 | 1,120,600 | — | — |
| 2022-08-04 | $4.55 | $4.55 | 1,656,200 | — | — |
| 2022-08-03 | $4.40 | $4.40 | 1,276,200 | — | — |
| 2022-08-02 | $4.27 | $4.27 | 1,169,200 | — | — |
| 2022-08-01 | $4.17 | $4.17 | 1,411,600 | — | — |
| 2022-07-29 | $4.04 | $4.04 | 2,214,300 | — | — |
| 2022-07-28 | $3.92 | $3.92 | 3,313,700 | — | — |
| 2022-07-27 | $3.64 | $3.64 | 3,974,900 | — | — |
| 2022-07-26 | $3.28 | $3.28 | 798,300 | — | — |
| 2022-07-25 | $3.21 | $3.21 | 734,900 | — | — |
| 2022-07-22 | $3.15 | $3.15 | 1,206,500 | — | — |
| 2022-07-21 | $3.47 | $3.47 | 1,266,900 | — | — |
| 2022-07-20 | $3.38 | $3.38 | 1,448,800 | — | — |
| 2022-07-19 | $3.40 | $3.40 | 1,228,500 | — | — |
| 2022-07-18 | $3.26 | $3.26 | 1,557,900 | — | — |
| 2022-07-15 | $3.20 | $3.20 | 1,558,500 | — | — |
| 2022-07-14 | $2.97 | $2.97 | 802,400 | — | — |
| 2022-07-13 | $2.99 | $2.99 | 1,490,700 | — | — |
| 2022-07-12 | $3.01 | $3.01 | 733,700 | — | — |
| 2022-07-11 | $3.01 | $3.01 | 1,057,600 | — | — |
| 2022-07-08 | $3.33 | $3.33 | 1,815,500 | — | — |
| 2022-07-07 | $3.20 | $3.20 | 1,618,800 | — | — |
| 2022-07-06 | $2.91 | $2.91 | 1,746,900 | — | — |
| 2022-07-05 | $3.12 | $3.12 | 2,493,200 | — | — |
| 2022-07-01 | $2.89 | $2.89 | 1,882,100 | — | — |
| 2022-06-30 | $3.08 | $3.08 | 2,685,400 | — | — |
| 2022-06-29 | $2.92 | $2.92 | 4,676,700 | — | — |
| 2022-06-28 | $3.29 | $3.29 | 3,927,700 | — | — |
| 2022-06-27 | $3.81 | $3.81 | 1,774,500 | — | — |
| 2022-06-24 | $4.07 | $4.07 | 18,531,400 | — | — |
| 2022-06-23 | $4.41 | $4.41 | 2,673,700 | — | — |
| 2022-06-22 | $4.43 | $4.43 | 2,744,800 | — | — |
| 2022-06-21 | $4.60 | $4.60 | 3,444,700 | — | — |
| 2022-06-17 | $4.32 | $4.32 | 11,670,900 | — | — |
| 2022-06-16 | $4.34 | $4.34 | 4,358,100 | — | — |
| 2022-06-15 | $4.39 | $4.39 | 3,586,900 | — | — |
| 2022-06-14 | $3.98 | $3.98 | 1,970,800 | — | — |
| 2022-06-13 | $3.99 | $3.99 | 2,348,400 | — | — |
| 2022-06-10 | $4.11 | $4.11 | 1,724,000 | — | — |
| 2022-06-09 | $4.08 | $4.08 | 1,816,800 | — | — |
| 2022-06-08 | $4.63 | $4.63 | 2,515,500 | — | — |
| 2022-06-07 | $4.23 | $4.23 | 2,484,000 | — | — |
| 2022-06-06 | $4.57 | $4.57 | 3,230,100 | — | — |
| 2022-06-03 | $4.80 | $4.80 | 1,503,300 | — | — |
| 2022-06-02 | $4.84 | $4.84 | 4,389,200 | — | — |
| 2022-06-01 | $4.27 | $4.27 | 2,166,800 | — | — |
| 2022-05-31 | $4.18 | $4.18 | 2,099,600 | — | — |
| 2022-05-27 | $4.10 | $4.10 | 3,315,500 | — | — |
| 2022-05-26 | $3.46 | $3.46 | 2,148,800 | — | — |
| 2022-05-25 | $3.31 | $3.31 | 2,067,400 | — | — |
| 2022-05-24 | $3.33 | $3.33 | 1,551,300 | — | — |
| 2022-05-23 | $3.50 | $3.50 | 2,144,000 | — | — |
| 2022-05-20 | $3.48 | $3.48 | 2,497,700 | — | — |
| 2022-05-19 | $3.69 | $3.69 | 2,705,100 | — | — |
| 2022-05-18 | $3.83 | $3.83 | 1,429,300 | — | — |
| 2022-05-17 | $4.00 | $4.00 | 2,328,600 | — | — |
| 2022-05-16 | $3.98 | $3.98 | 2,508,700 | — | — |
| 2022-05-13 | $4.00 | $4.00 | 2,802,700 | — | — |
| 2022-05-12 | $3.49 | $3.49 | 2,640,700 | — | — |
| 2022-05-11 | $3.25 | $3.25 | 2,032,300 | — | — |
| 2022-05-10 | $3.34 | $3.34 | 2,003,200 | — | — |
| 2022-05-09 | $3.48 | $3.48 | 2,508,400 | — | — |
| 2022-05-06 | $3.82 | $3.82 | 1,449,900 | — | — |
| 2022-05-05 | $3.92 | $3.92 | 1,989,600 | — | — |
| 2022-05-04 | $4.02 | $4.02 | 2,613,900 | — | — |
| 2022-05-03 | $4.37 | $4.37 | 1,771,500 | — | — |
| 2022-05-02 | $4.60 | $4.60 | 2,079,300 | — | — |
| 2022-04-29 | $4.61 | $4.61 | 2,390,600 | — | — |
| 2022-04-28 | $4.63 | $4.63 | 6,435,100 | — | — |
| 2022-04-27 | $3.70 | $3.70 | 2,554,500 | — | — |
| 2022-04-26 | $3.72 | $3.72 | 973,100 | — | — |
| 2022-04-25 | $3.88 | $3.88 | 1,010,800 | — | — |
| 2022-04-22 | $3.73 | $3.73 | 1,141,900 | — | — |
| 2022-04-21 | $3.80 | $3.80 | 1,503,000 | — | — |
| 2022-04-20 | $4.06 | $4.06 | 1,010,900 | — | — |
| 2022-04-19 | $4.04 | $4.04 | 1,767,300 | — | — |
| 2022-04-18 | $3.97 | $3.97 | 882,000 | — | — |
| 2022-04-14 | $4.07 | $4.07 | 1,274,300 | — | — |
| 2022-04-13 | $4.07 | $4.07 | 1,073,800 | — | — |
| 2022-04-12 | $3.91 | $3.91 | 1,722,000 | — | — |
| 2022-04-11 | $4.02 | $4.02 | 1,955,600 | — | — |
| 2022-04-08 | $3.96 | $3.96 | 1,343,400 | — | — |
| 2022-04-07 | $4.12 | $4.12 | 1,788,300 | — | — |
| 2022-04-06 | $4.51 | $4.51 | 1,766,500 | — | — |
| 2022-04-05 | $4.91 | $4.91 | 2,033,500 | — | — |
| 2022-04-04 | $4.85 | $4.85 | 1,235,200 | — | — |
| 2022-04-01 | $4.75 | $4.75 | 1,062,200 | — | — |
| 2022-03-31 | $4.81 | $4.81 | 1,880,600 | — | — |
| 2022-03-30 | $4.87 | $4.87 | 3,242,500 | — | — |
| 2022-03-29 | $5.14 | $5.14 | 2,750,600 | — | — |
| 2022-03-28 | $4.62 | $4.62 | 2,469,600 | — | — |
| 2022-03-25 | $5.11 | $5.11 | 2,202,400 | — | — |
| 2022-03-24 | $4.98 | $4.98 | 3,933,200 | — | — |
| 2022-03-23 | $4.75 | $4.75 | 2,513,300 | — | — |
| 2022-03-22 | $4.59 | $4.59 | 1,482,800 | — | — |
| 2022-03-21 | $4.45 | $4.45 | 2,104,300 | — | — |
| 2022-03-18 | $4.43 | $4.43 | 2,876,100 | — | — |
| 2022-03-17 | $4.21 | $4.21 | 3,441,600 | — | — |
| 2022-03-16 | $3.88 | $3.88 | 3,314,800 | — | — |
| 2022-03-15 | $3.33 | $3.33 | 2,935,700 | — | — |
| 2022-03-14 | $2.91 | $2.91 | 3,073,500 | — | — |
| 2022-03-11 | $3.17 | $3.17 | 1,454,600 | — | — |
| 2022-03-10 | $3.31 | $3.31 | 1,619,800 | — | — |
| 2022-03-09 | $3.44 | $3.44 | 2,212,100 | — | — |
| 2022-03-08 | $3.28 | $3.28 | 2,253,000 | — | — |
| 2022-03-07 | $3.03 | $3.03 | 2,217,200 | — | — |
| 2022-03-04 | $2.88 | $2.88 | 2,393,500 | — | — |
| 2022-03-03 | $2.84 | $2.84 | 1,150,700 | — | — |
| 2022-03-02 | $3.06 | $3.06 | 816,700 | — | — |
| 2022-03-01 | $3.15 | $3.15 | 1,129,300 | — | — |
| 2022-02-28 | $3.15 | $3.15 | 1,220,500 | — | — |
| 2022-02-25 | $3.15 | $3.15 | 1,041,400 | — | — |
| 2022-02-24 | $3.09 | $3.09 | 2,668,900 | — | — |
| 2022-02-23 | $2.81 | $2.81 | 1,424,300 | — | — |
| 2022-02-22 | $2.94 | $2.94 | 2,086,600 | — | — |
| 2022-02-18 | $2.94 | $2.94 | 1,463,800 | — | — |
| 2022-02-17 | $2.92 | $2.92 | 2,355,900 | — | — |
| 2022-02-16 | $3.08 | $3.08 | 1,258,000 | — | — |
| 2022-02-15 | $3.14 | $3.14 | 1,329,400 | — | — |
| 2022-02-14 | $2.86 | $2.86 | 1,223,000 | — | — |
| 2022-02-11 | $2.91 | $2.91 | 2,393,300 | — | — |
| 2022-02-10 | $3.05 | $3.05 | 5,888,700 | — | — |
| 2022-02-09 | $3.14 | $3.14 | 3,293,400 | — | — |
| 2022-02-08 | $3.16 | $3.16 | 1,930,600 | — | — |
| 2022-02-07 | $3.06 | $3.06 | 1,330,900 | — | — |
| 2022-02-04 | $3.03 | $3.03 | 1,251,900 | — | — |
| 2022-02-03 | $2.77 | $2.77 | 1,415,000 | — | — |
| 2022-02-02 | $2.97 | $2.97 | 1,584,900 | — | — |
| 2022-02-01 | $3.17 | $3.17 | 1,021,600 | — | — |
| 2022-01-31 | $3.15 | $3.15 | 2,431,200 | — | — |
| 2022-01-28 | $2.83 | $2.83 | 3,101,800 | — | — |
| 2022-01-27 | $2.87 | $2.87 | 2,849,900 | — | — |
| 2022-01-26 | $2.94 | $2.94 | 1,996,600 | — | — |
| 2022-01-25 | $3.19 | $3.19 | 1,703,600 | — | — |
| 2022-01-24 | $3.11 | $3.11 | 3,061,400 | — | — |
| 2022-01-21 | $3.33 | $3.33 | 2,492,400 | — | — |
| 2022-01-20 | $3.60 | $3.60 | 1,533,700 | — | — |
| 2022-01-19 | $3.65 | $3.65 | 1,444,900 | — | — |
| 2022-01-18 | $3.60 | $3.60 | 1,801,000 | — | — |
| 2022-01-14 | $3.96 | $3.96 | 1,896,200 | — | — |
| 2022-01-13 | $4.01 | $4.01 | 1,641,500 | — | — |
| 2022-01-12 | $4.12 | $4.12 | 1,657,200 | — | — |
| 2022-01-11 | $4.35 | $4.35 | 1,753,600 | — | — |
| 2022-01-10 | $4.20 | $4.20 | 2,588,800 | — | — |
| 2022-01-07 | $4.64 | $4.64 | 2,936,500 | — | — |
| 2022-01-06 | $5.04 | $5.04 | 1,665,100 | — | — |
| 2022-01-05 | $5.43 | $5.43 | 2,118,700 | — | — |
| 2022-01-04 | $5.99 | $5.99 | 1,621,400 | — | — |
| 2022-01-03 | $6.17 | $6.17 | 2,224,300 | — | — |