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
- 2021-05-10 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 | $1.21 | $1.21 | 1,288,900 | — | — |
| 2022-12-29 | $1.25 | $1.25 | 1,517,000 | — | — |
| 2022-12-28 | $1.16 | $1.16 | 1,572,700 | — | — |
| 2022-12-27 | $1.14 | $1.14 | 3,099,500 | — | — |
| 2022-12-23 | $1.19 | $1.19 | 2,004,800 | — | — |
| 2022-12-22 | $1.19 | $1.19 | 1,849,800 | — | — |
| 2022-12-21 | $1.23 | $1.23 | 959,400 | — | — |
| 2022-12-20 | $1.24 | $1.24 | 1,303,300 | — | — |
| 2022-12-19 | $1.22 | $1.22 | 1,644,400 | — | — |
| 2022-12-16 | $1.25 | $1.25 | 3,634,200 | — | — |
| 2022-12-15 | $1.21 | $1.21 | 2,402,400 | — | — |
| 2022-12-14 | $1.23 | $1.23 | 2,099,400 | — | — |
| 2022-12-13 | $1.27 | $1.27 | 3,791,200 | — | — |
| 2022-12-12 | $1.31 | $1.31 | 2,125,200 | — | — |
| 2022-12-09 | $1.24 | $1.24 | 1,909,700 | — | — |
| 2022-12-08 | $1.25 | $1.25 | 1,308,200 | — | — |
| 2022-12-07 | $1.25 | $1.25 | 1,707,100 | — | — |
| 2022-12-06 | $1.25 | $1.25 | 1,444,900 | — | — |
| 2022-12-05 | $1.31 | $1.31 | 1,855,700 | — | — |
| 2022-12-02 | $1.44 | $1.44 | 1,835,300 | — | — |
| 2022-12-01 | $1.35 | $1.35 | 3,446,700 | — | — |
| 2022-11-30 | $1.26 | $1.26 | 7,038,500 | — | — |
| 2022-11-29 | $1.22 | $1.22 | 2,502,100 | — | — |
| 2022-11-28 | $1.25 | $1.25 | 3,020,500 | — | — |
| 2022-11-25 | $1.35 | $1.35 | 4,145,900 | — | — |
| 2022-11-23 | $1.41 | $1.41 | 3,750,500 | — | — |
| 2022-11-22 | $1.42 | $1.42 | 3,308,100 | — | — |
| 2022-11-21 | $1.48 | $1.48 | 2,736,100 | — | — |
| 2022-11-18 | $1.64 | $1.64 | 1,299,100 | — | — |
| 2022-11-17 | $1.70 | $1.70 | 788,000 | — | — |
| 2022-11-16 | $1.75 | $1.75 | 1,625,200 | — | — |
| 2022-11-15 | $1.86 | $1.86 | 2,801,000 | — | — |
| 2022-11-14 | $1.79 | $1.79 | 1,386,100 | — | — |
| 2022-11-11 | $1.80 | $1.80 | 3,395,400 | — | — |
| 2022-11-10 | $1.75 | $1.75 | 3,996,300 | — | — |
| 2022-11-09 | $1.60 | $1.60 | 2,928,200 | — | — |
| 2022-11-08 | $1.70 | $1.69 | 3,270,900 | — | — |
| 2022-11-07 | $1.84 | $1.84 | 2,030,400 | — | — |
| 2022-11-04 | $1.99 | $1.99 | 1,927,800 | — | — |
| 2022-11-03 | $2.00 | $2.00 | 1,979,400 | — | — |
| 2022-11-02 | $1.88 | $1.88 | 2,170,000 | — | — |
| 2022-11-01 | $2.08 | $2.08 | 1,897,500 | — | — |
| 2022-10-31 | $2.06 | $2.06 | 1,701,400 | — | — |
| 2022-10-28 | $2.09 | $2.09 | 1,542,100 | — | — |
| 2022-10-27 | $2.07 | $2.07 | 1,666,800 | — | — |
| 2022-10-26 | $2.20 | $2.20 | 1,846,500 | — | — |
| 2022-10-25 | $2.22 | $2.22 | 1,743,600 | — | — |
| 2022-10-24 | $2.09 | $2.09 | 1,570,300 | — | — |
| 2022-10-21 | $2.15 | $2.15 | 1,587,700 | — | — |
| 2022-10-20 | $2.13 | $2.13 | 1,803,900 | — | — |
| 2022-10-19 | $2.06 | $2.06 | 1,260,600 | — | — |
| 2022-10-18 | $2.21 | $2.21 | 1,107,600 | — | — |
| 2022-10-17 | $2.16 | $2.16 | 1,326,200 | — | — |
| 2022-10-14 | $2.04 | $2.04 | 1,396,200 | — | — |
| 2022-10-13 | $2.20 | $2.20 | 2,203,500 | — | — |
| 2022-10-12 | $2.17 | $2.17 | 1,844,100 | — | — |
| 2022-10-11 | $2.16 | $2.16 | 1,233,900 | — | — |
| 2022-10-10 | $2.28 | $2.28 | 1,486,000 | — | — |
| 2022-10-07 | $2.40 | $2.40 | 1,516,500 | — | — |
| 2022-10-06 | $2.44 | $2.44 | 1,172,700 | — | — |
| 2022-10-05 | $2.50 | $2.50 | 1,250,300 | — | — |
| 2022-10-04 | $2.56 | $2.56 | 1,883,700 | — | — |
| 2022-10-03 | $2.32 | $2.32 | 1,074,600 | — | — |
| 2022-09-30 | $2.21 | $2.21 | 1,384,500 | — | — |
| 2022-09-29 | $2.18 | $2.18 | 1,602,600 | — | — |
| 2022-09-28 | $2.43 | $2.43 | 1,164,200 | — | — |
| 2022-09-27 | $2.28 | $2.28 | 1,545,200 | — | — |
| 2022-09-26 | $2.39 | $2.39 | 2,547,500 | — | — |
| 2022-09-23 | $2.35 | $2.35 | 1,872,600 | — | — |
| 2022-09-22 | $2.61 | $2.61 | 1,776,200 | — | — |
| 2022-09-21 | $2.78 | $2.78 | 1,482,100 | — | — |
| 2022-09-20 | $2.78 | $2.78 | 2,140,000 | — | — |
| 2022-09-19 | $2.85 | $2.85 | 3,251,100 | — | — |
| 2022-09-16 | $2.65 | $2.65 | 7,101,500 | — | — |
| 2022-09-15 | $2.88 | $2.88 | 5,120,400 | — | — |
| 2022-09-14 | $2.86 | $2.86 | 3,040,800 | — | — |
| 2022-09-13 | $2.59 | $2.59 | 2,929,600 | — | — |
| 2022-09-12 | $2.66 | $2.66 | 1,781,500 | — | — |
| 2022-09-09 | $2.75 | $2.75 | 2,606,700 | — | — |
| 2022-09-08 | $2.56 | $2.56 | 3,236,900 | — | — |
| 2022-09-07 | $2.54 | $2.54 | 2,996,000 | — | — |
| 2022-09-06 | $2.45 | $2.45 | 7,687,600 | — | — |
| 2022-09-02 | $2.43 | $2.43 | 27,692,800 | — | — |
| 2022-09-01 | $2.11 | $2.11 | 1,228,400 | — | — |
| 2022-08-31 | $2.14 | $2.14 | 1,296,200 | — | — |
| 2022-08-30 | $2.16 | $2.16 | 947,000 | — | — |
| 2022-08-29 | $2.23 | $2.23 | 1,189,200 | — | — |
| 2022-08-26 | $2.23 | $2.23 | 1,590,600 | — | — |
| 2022-08-25 | $2.42 | $2.42 | 3,818,900 | — | — |
| 2022-08-24 | $2.41 | $2.41 | 1,853,600 | — | — |
| 2022-08-23 | $2.36 | $2.36 | 2,041,200 | — | — |
| 2022-08-22 | $2.50 | $2.50 | 1,213,000 | — | — |
| 2022-08-19 | $2.53 | $2.53 | 1,744,500 | — | — |
| 2022-08-18 | $2.86 | $2.86 | 1,326,000 | — | — |
| 2022-08-17 | $2.93 | $2.93 | 2,401,500 | — | — |
| 2022-08-16 | $3.11 | $3.11 | 1,296,800 | — | — |
| 2022-08-15 | $3.09 | $3.09 | 1,657,000 | — | — |
| 2022-08-12 | $3.07 | $3.07 | 2,132,000 | — | — |
| 2022-08-11 | $3.16 | $3.16 | 5,039,800 | — | — |
| 2022-08-10 | $2.76 | $2.76 | 3,115,900 | — | — |
| 2022-08-09 | $2.44 | $2.44 | 2,472,400 | — | — |
| 2022-08-08 | $2.59 | $2.59 | 4,630,100 | — | — |
| 2022-08-05 | $2.70 | $2.70 | 1,233,800 | — | — |
| 2022-08-04 | $2.64 | $2.64 | 2,338,900 | — | — |
| 2022-08-03 | $2.79 | $2.79 | 4,023,500 | — | — |
| 2022-08-02 | $2.73 | $2.73 | 2,120,300 | — | — |
| 2022-08-01 | $2.56 | $2.56 | 1,843,300 | — | — |
| 2022-07-29 | $2.54 | $2.54 | 1,623,400 | — | — |
| 2022-07-28 | $2.46 | $2.46 | 1,851,900 | — | — |
| 2022-07-27 | $2.42 | $2.42 | 2,098,600 | — | — |
| 2022-07-26 | $2.20 | $2.20 | 1,430,200 | — | — |
| 2022-07-25 | $2.38 | $2.38 | 1,995,700 | — | — |
| 2022-07-22 | $2.39 | $2.39 | 2,186,300 | — | — |
| 2022-07-21 | $2.57 | $2.57 | 1,909,900 | — | — |
| 2022-07-20 | $2.63 | $2.63 | 4,486,700 | — | — |
| 2022-07-19 | $2.44 | $2.44 | 4,397,500 | — | — |
| 2022-07-18 | $2.08 | $2.08 | 4,800,000 | — | — |
| 2022-07-15 | $1.98 | $1.98 | 2,321,100 | — | — |
| 2022-07-14 | $2.01 | $2.01 | 5,328,700 | — | — |
| 2022-07-13 | $2.05 | $2.05 | 1,617,600 | — | — |
| 2022-07-12 | $2.01 | $2.01 | 1,916,000 | — | — |
| 2022-07-11 | $2.03 | $2.03 | 3,105,800 | — | — |
| 2022-07-08 | $2.20 | $2.20 | 2,333,000 | — | — |
| 2022-07-07 | $2.16 | $2.16 | 2,943,600 | — | — |
| 2022-07-06 | $2.01 | $2.01 | 13,837,500 | — | — |
| 2022-07-05 | $2.12 | $2.12 | 4,283,300 | — | — |
| 2022-07-01 | $1.96 | $1.96 | 2,395,200 | — | — |
| 2022-06-30 | $1.91 | $1.91 | 2,922,000 | — | — |
| 2022-06-29 | $1.93 | $1.93 | 2,829,000 | — | — |
| 2022-06-28 | $2.09 | $2.09 | 1,923,300 | — | — |
| 2022-06-27 | $2.19 | $2.19 | 2,446,700 | — | — |
| 2022-06-24 | $2.28 | $2.28 | 5,179,500 | — | — |
| 2022-06-23 | $2.22 | $2.22 | 2,911,400 | — | — |
| 2022-06-22 | $2.19 | $2.19 | 7,212,100 | — | — |
| 2022-06-21 | $2.21 | $2.21 | 7,776,500 | — | — |
| 2022-06-17 | $2.24 | $2.24 | 13,162,800 | — | — |
| 2022-06-16 | $2.26 | $2.26 | 7,186,800 | — | — |
| 2022-06-15 | $2.46 | $2.46 | 7,897,600 | — | — |
| 2022-06-14 | $2.32 | $2.32 | 5,573,800 | — | — |
| 2022-06-13 | $2.33 | $2.33 | 4,091,500 | — | — |
| 2022-06-10 | $2.44 | $2.44 | 5,109,400 | — | — |
| 2022-06-09 | $2.65 | $2.65 | 7,512,000 | — | — |
| 2022-06-08 | $3.11 | $3.11 | 3,850,600 | — | — |
| 2022-06-07 | $3.04 | $3.04 | 4,058,700 | — | — |
| 2022-06-06 | $3.02 | $3.02 | 4,929,400 | — | — |
| 2022-06-03 | $3.00 | $3.00 | 3,001,500 | — | — |
| 2022-06-02 | $3.14 | $3.14 | 4,782,700 | — | — |
| 2022-06-01 | $3.02 | $3.02 | 3,433,500 | — | — |
| 2022-05-31 | $3.16 | $3.16 | 3,241,900 | — | — |
| 2022-05-27 | $3.16 | $3.16 | 4,401,800 | — | — |
| 2022-05-26 | $2.94 | $2.94 | 3,799,400 | — | — |
| 2022-05-25 | $2.90 | $2.90 | 8,801,300 | — | — |
| 2022-05-24 | $2.95 | $2.95 | 6,702,000 | — | — |
| 2022-05-23 | $3.50 | $3.50 | 4,250,600 | — | — |
| 2022-05-20 | $3.76 | $3.76 | 3,069,300 | — | — |
| 2022-05-19 | $3.77 | $3.77 | 3,569,700 | — | — |
| 2022-05-18 | $3.58 | $3.58 | 2,989,600 | — | — |
| 2022-05-17 | $3.83 | $3.83 | 3,402,300 | — | — |
| 2022-05-16 | $3.92 | $3.92 | 5,516,000 | — | — |
| 2022-05-13 | $3.87 | $3.87 | 3,663,000 | — | — |
| 2022-05-12 | $3.63 | $3.63 | 5,511,900 | — | — |
| 2022-05-11 | $3.36 | $3.36 | 10,414,700 | — | — |
| 2022-05-10 | $3.87 | $3.87 | 6,016,700 | — | — |
| 2022-05-09 | $3.71 | $3.71 | 9,618,200 | — | — |
| 2022-05-06 | $4.26 | $4.26 | 3,832,300 | — | — |
| 2022-05-05 | $4.04 | $4.04 | 3,489,300 | — | — |
| 2022-05-04 | $4.07 | $4.07 | 5,060,300 | — | — |
| 2022-05-03 | $4.05 | $4.05 | 4,477,600 | — | — |
| 2022-05-02 | $4.16 | $4.16 | 8,497,300 | — | — |
| 2022-04-29 | $4.26 | $4.26 | 1,540,400 | — | — |
| 2022-04-28 | $4.47 | $4.47 | 2,846,000 | — | — |
| 2022-04-27 | $4.34 | $4.34 | 1,452,800 | — | — |
| 2022-04-26 | $4.30 | $4.30 | 1,856,800 | — | — |
| 2022-04-25 | $4.74 | $4.74 | 1,592,000 | — | — |
| 2022-04-22 | $4.43 | $4.43 | 1,896,400 | — | — |
| 2022-04-21 | $4.66 | $4.66 | 1,862,000 | — | — |
| 2022-04-20 | $4.87 | $4.87 | 1,798,000 | — | — |
| 2022-04-19 | $5.04 | $5.04 | 1,604,900 | — | — |
| 2022-04-18 | $4.79 | $4.79 | 1,258,500 | — | — |
| 2022-04-14 | $5.23 | $5.23 | 1,841,200 | — | — |
| 2022-04-13 | $5.23 | $5.23 | 2,856,000 | — | — |
| 2022-04-12 | $4.84 | $4.84 | 2,637,700 | — | — |
| 2022-04-11 | $4.63 | $4.63 | 1,707,900 | — | — |
| 2022-04-08 | $4.59 | $4.59 | 2,910,500 | — | — |
| 2022-04-07 | $5.09 | $5.09 | 7,715,700 | — | — |
| 2022-04-06 | $5.67 | $5.67 | 5,012,200 | — | — |
| 2022-04-05 | $6.46 | $6.46 | 4,404,700 | — | — |
| 2022-04-04 | $6.19 | $6.19 | 1,613,100 | — | — |
| 2022-04-01 | $5.82 | $5.82 | 1,472,700 | — | — |
| 2022-03-31 | $5.59 | $5.59 | 1,713,000 | — | — |
| 2022-03-30 | $5.86 | $5.86 | 2,153,300 | — | — |
| 2022-03-29 | $5.93 | $5.93 | 4,909,800 | — | — |
| 2022-03-28 | $5.33 | $5.33 | 1,797,400 | — | — |
| 2022-03-25 | $5.12 | $5.12 | 1,623,300 | — | — |
| 2022-03-24 | $5.37 | $5.37 | 1,661,800 | — | — |
| 2022-03-23 | $5.23 | $5.23 | 3,878,700 | — | — |
| 2022-03-22 | $5.23 | $5.23 | 3,753,400 | — | — |
| 2022-03-21 | $5.03 | $5.03 | 2,831,400 | — | — |
| 2022-03-18 | $5.39 | $5.39 | 2,145,000 | — | — |
| 2022-03-17 | $4.94 | $4.94 | 1,962,900 | — | — |
| 2022-03-16 | $4.45 | $4.45 | 1,968,500 | — | — |
| 2022-03-15 | $3.98 | $3.98 | 2,576,100 | — | — |
| 2022-03-14 | $3.75 | $3.75 | 1,398,800 | — | — |
| 2022-03-11 | $3.97 | $3.97 | 3,636,200 | — | — |
| 2022-03-10 | $4.33 | $4.33 | 2,388,900 | — | — |
| 2022-03-09 | $4.67 | $4.67 | 2,058,700 | — | — |
| 2022-03-08 | $4.60 | $4.60 | 3,563,400 | — | — |
| 2022-03-07 | $4.44 | $4.44 | 3,363,700 | — | — |
| 2022-03-04 | $4.45 | $4.45 | 2,999,100 | — | — |
| 2022-03-03 | $4.87 | $4.87 | 1,950,600 | — | — |
| 2022-03-02 | $5.33 | $5.33 | 1,478,000 | — | — |
| 2022-03-01 | $5.50 | $5.50 | 1,776,700 | — | — |
| 2022-02-28 | $5.72 | $5.72 | 1,967,300 | — | — |
| 2022-02-25 | $5.31 | $5.31 | 1,401,900 | — | — |
| 2022-02-24 | $5.20 | $5.20 | 2,301,400 | — | — |
| 2022-02-23 | $4.63 | $4.63 | 1,631,500 | — | — |
| 2022-02-22 | $4.72 | $4.72 | 3,974,000 | — | — |
| 2022-02-18 | $5.27 | $5.27 | 2,321,900 | — | — |
| 2022-02-17 | $5.26 | $5.26 | 1,294,800 | — | — |
| 2022-02-16 | $5.37 | $5.37 | 1,864,600 | — | — |
| 2022-02-15 | $5.57 | $5.57 | 2,378,600 | — | — |
| 2022-02-14 | $5.08 | $5.08 | 2,032,400 | — | — |
| 2022-02-11 | $5.29 | $5.29 | 1,921,400 | — | — |
| 2022-02-10 | $5.73 | $5.73 | 2,267,300 | — | — |
| 2022-02-09 | $5.86 | $5.86 | 3,797,500 | — | — |
| 2022-02-08 | $5.88 | $5.88 | 2,739,700 | — | — |
| 2022-02-07 | $5.21 | $5.21 | 3,615,200 | — | — |
| 2022-02-04 | $5.79 | $5.79 | 5,446,700 | — | — |
| 2022-02-03 | $4.74 | $4.74 | 3,298,800 | — | — |
| 2022-02-02 | $4.92 | $4.92 | 3,389,600 | — | — |
| 2022-02-01 | $5.00 | $5.00 | 2,336,400 | — | — |
| 2022-01-31 | $4.93 | $4.93 | 2,554,900 | — | — |
| 2022-01-28 | $4.41 | $4.41 | 2,276,400 | — | — |
| 2022-01-27 | $4.33 | $4.33 | 2,528,600 | — | — |
| 2022-01-26 | $4.56 | $4.56 | 3,414,800 | — | — |
| 2022-01-25 | $4.89 | $4.89 | 2,450,500 | — | — |
| 2022-01-24 | $5.25 | $5.25 | 6,802,400 | — | — |
| 2022-01-21 | $5.46 | $5.46 | 2,970,800 | — | — |
| 2022-01-20 | $5.97 | $5.97 | 1,501,100 | — | — |
| 2022-01-19 | $6.25 | $6.25 | 2,568,900 | — | — |
| 2022-01-18 | $6.63 | $6.63 | 1,512,500 | — | — |
| 2022-01-14 | $7.26 | $7.26 | 2,066,300 | — | — |
| 2022-01-13 | $7.58 | $7.58 | 1,865,700 | — | — |
| 2022-01-12 | $8.30 | $8.30 | 1,498,500 | — | — |
| 2022-01-11 | $8.66 | $8.66 | 2,283,500 | — | — |
| 2022-01-10 | $8.07 | $8.07 | 2,498,100 | — | — |
| 2022-01-07 | $8.65 | $8.65 | 2,416,700 | — | — |
| 2022-01-06 | $9.43 | $9.43 | 1,694,200 | — | — |
| 2022-01-05 | $9.88 | $9.88 | 1,749,200 | — | — |
| 2022-01-04 | $10.79 | $10.79 | 1,430,700 | — | — |
| 2022-01-03 | $11.64 | $11.64 | 1,129,600 | — | — |