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
- 2020-07-13 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 | $2.46 | $2.46 | 1,827,400 | — | — |
| 2022-12-29 | $2.41 | $2.41 | 2,104,600 | — | — |
| 2022-12-28 | $2.27 | $2.27 | 2,345,000 | — | — |
| 2022-12-27 | $2.24 | $2.24 | 2,044,800 | — | — |
| 2022-12-23 | $2.36 | $2.36 | 1,604,700 | — | — |
| 2022-12-22 | $2.45 | $2.45 | 2,662,300 | — | — |
| 2022-12-21 | $2.49 | $2.49 | 5,764,600 | — | — |
| 2022-12-20 | $2.21 | $2.21 | 2,459,600 | — | — |
| 2022-12-19 | $2.27 | $2.27 | 2,260,300 | — | — |
| 2022-12-16 | $2.48 | $2.48 | 4,892,000 | — | — |
| 2022-12-15 | $2.46 | $2.46 | 2,472,000 | — | — |
| 2022-12-14 | $2.51 | $2.51 | 6,907,400 | — | — |
| 2022-12-13 | $2.60 | $2.60 | 2,366,300 | — | — |
| 2022-12-12 | $2.67 | $2.67 | 2,757,600 | — | — |
| 2022-12-09 | $2.71 | $2.71 | 1,231,900 | — | — |
| 2022-12-08 | $2.81 | $2.81 | 1,735,000 | — | — |
| 2022-12-07 | $2.80 | $2.80 | 3,157,200 | — | — |
| 2022-12-06 | $3.08 | $3.08 | 1,243,600 | — | — |
| 2022-12-05 | $3.26 | $3.26 | 900,700 | — | — |
| 2022-12-02 | $3.45 | $3.45 | 1,434,300 | — | — |
| 2022-12-01 | $3.49 | $3.49 | 2,821,200 | — | — |
| 2022-11-30 | $3.23 | $3.23 | 1,545,800 | — | — |
| 2022-11-29 | $2.99 | $2.99 | 1,620,600 | — | — |
| 2022-11-28 | $2.97 | $2.97 | 2,036,100 | — | — |
| 2022-11-25 | $3.05 | $3.05 | 512,300 | — | — |
| 2022-11-23 | $3.09 | $3.09 | 1,143,400 | — | — |
| 2022-11-22 | $3.06 | $3.06 | 1,101,400 | — | — |
| 2022-11-21 | $3.14 | $3.14 | 1,607,100 | — | — |
| 2022-11-18 | $3.23 | $3.23 | 1,503,000 | — | — |
| 2022-11-17 | $3.33 | $3.33 | 1,157,800 | — | — |
| 2022-11-16 | $3.34 | $3.34 | 1,362,800 | — | — |
| 2022-11-15 | $3.70 | $3.70 | 2,236,100 | — | — |
| 2022-11-14 | $3.46 | $3.46 | 1,763,400 | — | — |
| 2022-11-11 | $3.78 | $3.78 | 5,503,900 | — | — |
| 2022-11-10 | $3.71 | $3.71 | 3,194,000 | — | — |
| 2022-11-09 | $3.38 | $3.38 | 2,682,000 | — | — |
| 2022-11-08 | $3.70 | $3.70 | 3,020,500 | — | — |
| 2022-11-07 | $3.76 | $3.76 | 2,386,300 | — | — |
| 2022-11-04 | $3.68 | $3.68 | 3,087,300 | — | — |
| 2022-11-03 | $3.94 | $3.94 | 4,024,600 | — | — |
| 2022-11-02 | $4.79 | $4.79 | 2,734,900 | — | — |
| 2022-11-01 | $5.00 | $5.00 | 1,695,100 | — | — |
| 2022-10-31 | $4.90 | $4.90 | 896,600 | — | — |
| 2022-10-28 | $4.81 | $4.81 | 1,140,900 | — | — |
| 2022-10-27 | $4.59 | $4.59 | 1,156,000 | — | — |
| 2022-10-26 | $4.75 | $4.75 | 1,177,300 | — | — |
| 2022-10-25 | $4.61 | $4.61 | 1,774,200 | — | — |
| 2022-10-24 | $4.33 | $4.33 | 1,104,500 | — | — |
| 2022-10-21 | $4.43 | $4.43 | 1,358,000 | — | — |
| 2022-10-20 | $4.26 | $4.26 | 1,521,300 | — | — |
| 2022-10-19 | $4.37 | $4.37 | 1,129,500 | — | — |
| 2022-10-18 | $4.46 | $4.46 | 1,562,300 | — | — |
| 2022-10-17 | $4.40 | $4.40 | 1,869,500 | — | — |
| 2022-10-14 | $4.13 | $4.13 | 1,550,400 | — | — |
| 2022-10-13 | $4.41 | $4.41 | 2,334,200 | — | — |
| 2022-10-12 | $4.48 | $4.48 | 1,288,200 | — | — |
| 2022-10-11 | $4.47 | $4.47 | 1,575,500 | — | — |
| 2022-10-10 | $4.52 | $4.52 | 1,318,400 | — | — |
| 2022-10-07 | $4.66 | $4.66 | 1,169,200 | — | — |
| 2022-10-06 | $5.00 | $5.00 | 1,521,600 | — | — |
| 2022-10-05 | $4.91 | $4.91 | 2,312,400 | — | — |
| 2022-10-04 | $5.27 | $5.27 | 3,864,900 | — | — |
| 2022-10-03 | $4.54 | $4.54 | 2,067,100 | — | — |
| 2022-09-30 | $4.70 | $4.70 | 1,318,800 | — | — |
| 2022-09-29 | $4.75 | $4.75 | 1,233,200 | — | — |
| 2022-09-28 | $4.86 | $4.86 | 1,013,500 | — | — |
| 2022-09-27 | $4.70 | $4.70 | 1,277,500 | — | — |
| 2022-09-26 | $4.60 | $4.60 | 1,336,300 | — | — |
| 2022-09-23 | $4.80 | $4.80 | 2,499,500 | — | — |
| 2022-09-22 | $4.99 | $4.99 | 2,877,100 | — | — |
| 2022-09-21 | $5.21 | $5.21 | 2,062,600 | — | — |
| 2022-09-20 | $5.40 | $5.40 | 2,009,000 | — | — |
| 2022-09-19 | $5.53 | $5.53 | 3,252,400 | — | — |
| 2022-09-16 | $5.65 | $5.65 | 3,790,600 | — | — |
| 2022-09-15 | $6.03 | $6.03 | 2,745,500 | — | — |
| 2022-09-14 | $5.94 | $5.94 | 2,630,800 | — | — |
| 2022-09-13 | $6.16 | $6.16 | 2,156,100 | — | — |
| 2022-09-12 | $6.58 | $6.58 | 2,096,300 | — | — |
| 2022-09-09 | $6.46 | $6.46 | 2,285,800 | — | — |
| 2022-09-08 | $6.28 | $6.28 | 2,474,500 | — | — |
| 2022-09-07 | $6.13 | $6.13 | 2,300,000 | — | — |
| 2022-09-06 | $5.78 | $5.78 | 2,263,000 | — | — |
| 2022-09-02 | $5.81 | $5.81 | 1,982,200 | — | — |
| 2022-09-01 | $5.92 | $5.92 | 3,005,800 | — | — |
| 2022-08-31 | $6.23 | $6.23 | 4,529,700 | — | — |
| 2022-08-30 | $5.55 | $5.55 | 2,629,600 | — | — |
| 2022-08-29 | $5.65 | $5.65 | 2,199,600 | — | — |
| 2022-08-26 | $5.65 | $5.65 | 2,910,700 | — | — |
| 2022-08-25 | $6.10 | $6.10 | 2,088,500 | — | — |
| 2022-08-24 | $5.74 | $5.74 | 2,338,200 | — | — |
| 2022-08-23 | $5.41 | $5.41 | 2,563,500 | — | — |
| 2022-08-22 | $5.21 | $5.21 | 3,553,700 | — | — |
| 2022-08-19 | $5.58 | $5.58 | 3,326,700 | — | — |
| 2022-08-18 | $6.37 | $6.37 | 3,799,000 | — | — |
| 2022-08-17 | $6.76 | $6.76 | 3,979,300 | — | — |
| 2022-08-16 | $7.88 | $7.88 | 3,737,100 | — | — |
| 2022-08-15 | $8.50 | $8.50 | 3,840,800 | — | — |
| 2022-08-12 | $8.65 | $8.65 | 6,115,000 | — | — |
| 2022-08-11 | $8.61 | $8.61 | 13,145,300 | — | — |
| 2022-08-10 | $6.69 | $6.69 | 3,940,900 | — | — |
| 2022-08-09 | $5.86 | $5.86 | 1,887,500 | — | — |
| 2022-08-08 | $5.93 | $5.93 | 4,074,400 | — | — |
| 2022-08-05 | $6.58 | $6.58 | 5,057,300 | — | — |
| 2022-08-04 | $5.92 | $5.92 | 2,826,200 | — | — |
| 2022-08-03 | $5.66 | $5.66 | 4,789,400 | — | — |
| 2022-08-02 | $4.86 | $4.86 | 2,519,500 | — | — |
| 2022-08-01 | $4.44 | $4.44 | 1,389,100 | — | — |
| 2022-07-29 | $4.34 | $4.34 | 1,353,100 | — | — |
| 2022-07-28 | $4.42 | $4.42 | 1,275,300 | — | — |
| 2022-07-27 | $4.28 | $4.28 | 1,042,300 | — | — |
| 2022-07-26 | $4.11 | $4.11 | 1,258,900 | — | — |
| 2022-07-25 | $4.08 | $4.08 | 1,509,100 | — | — |
| 2022-07-22 | $4.24 | $4.24 | 1,628,900 | — | — |
| 2022-07-21 | $4.53 | $4.53 | 2,093,700 | — | — |
| 2022-07-20 | $4.41 | $4.41 | 3,136,900 | — | — |
| 2022-07-19 | $4.06 | $4.06 | 2,509,700 | — | — |
| 2022-07-18 | $3.60 | $3.60 | 965,500 | — | — |
| 2022-07-15 | $3.70 | $3.70 | 1,435,800 | — | — |
| 2022-07-14 | $3.71 | $3.71 | 1,381,400 | — | — |
| 2022-07-13 | $3.70 | $3.70 | 2,163,000 | — | — |
| 2022-07-12 | $3.79 | $3.79 | 1,920,700 | — | — |
| 2022-07-11 | $3.66 | $3.66 | 2,320,600 | — | — |
| 2022-07-08 | $3.74 | $3.74 | 1,542,900 | — | — |
| 2022-07-07 | $3.71 | $3.71 | 2,537,700 | — | — |
| 2022-07-06 | $3.38 | $3.38 | 1,847,500 | — | — |
| 2022-07-05 | $3.34 | $3.34 | 1,932,100 | — | — |
| 2022-07-01 | $2.99 | $2.99 | 1,226,500 | — | — |
| 2022-06-30 | $3.07 | $3.07 | 1,852,900 | — | — |
| 2022-06-29 | $3.06 | $3.06 | 1,141,200 | — | — |
| 2022-06-28 | $3.07 | $3.07 | 1,804,700 | — | — |
| 2022-06-27 | $3.20 | $3.20 | 1,604,900 | — | — |
| 2022-06-24 | $3.48 | $3.48 | 4,975,700 | — | — |
| 2022-06-23 | $3.50 | $3.50 | 1,862,700 | — | — |
| 2022-06-22 | $3.25 | $3.25 | 1,701,200 | — | — |
| 2022-06-21 | $3.15 | $3.15 | 1,547,000 | — | — |
| 2022-06-17 | $3.11 | $3.11 | 2,388,400 | — | — |
| 2022-06-16 | $2.94 | $2.94 | 1,652,300 | — | — |
| 2022-06-15 | $3.22 | $3.22 | 1,745,500 | — | — |
| 2022-06-14 | $3.09 | $3.09 | 1,678,200 | — | — |
| 2022-06-13 | $3.20 | $3.20 | 1,936,800 | — | — |
| 2022-06-10 | $3.41 | $3.41 | 1,776,800 | — | — |
| 2022-06-09 | $3.43 | $3.43 | 2,252,400 | — | — |
| 2022-06-08 | $3.65 | $3.65 | 1,940,100 | — | — |
| 2022-06-07 | $3.56 | $3.56 | 1,449,900 | — | — |
| 2022-06-06 | $3.39 | $3.39 | 1,850,000 | — | — |
| 2022-06-03 | $3.45 | $3.45 | 2,079,500 | — | — |
| 2022-06-02 | $3.52 | $3.52 | 3,096,800 | — | — |
| 2022-06-01 | $3.27 | $3.27 | 5,376,000 | — | — |
| 2022-05-31 | $3.05 | $3.05 | 1,931,200 | — | — |
| 2022-05-27 | $3.20 | $3.20 | 2,132,000 | — | — |
| 2022-05-26 | $3.03 | $3.03 | 1,805,300 | — | — |
| 2022-05-25 | $2.94 | $2.94 | 1,513,500 | — | — |
| 2022-05-24 | $2.87 | $2.87 | 1,686,500 | — | — |
| 2022-05-23 | $3.04 | $3.04 | 1,455,500 | — | — |
| 2022-05-20 | $3.00 | $3.00 | 2,312,400 | — | — |
| 2022-05-19 | $3.01 | $3.01 | 1,721,300 | — | — |
| 2022-05-18 | $3.03 | $3.03 | 1,937,200 | — | — |
| 2022-05-17 | $3.27 | $3.27 | 2,335,900 | — | — |
| 2022-05-16 | $3.06 | $3.06 | 3,301,900 | — | — |
| 2022-05-13 | $3.05 | $3.05 | 5,660,900 | — | — |
| 2022-05-12 | $2.67 | $2.67 | 3,337,500 | — | — |
| 2022-05-11 | $2.44 | $2.44 | 2,702,600 | — | — |
| 2022-05-10 | $2.77 | $2.77 | 2,014,100 | — | — |
| 2022-05-09 | $2.69 | $2.69 | 3,375,900 | — | — |
| 2022-05-06 | $2.99 | $2.99 | 2,639,400 | — | — |
| 2022-05-05 | $3.20 | $3.20 | 2,742,500 | — | — |
| 2022-05-04 | $3.42 | $3.42 | 3,822,100 | — | — |
| 2022-05-03 | $3.37 | $3.37 | 2,251,700 | — | — |
| 2022-05-02 | $3.58 | $3.58 | 2,596,700 | — | — |
| 2022-04-29 | $3.33 | $3.33 | 2,250,200 | — | — |
| 2022-04-28 | $3.65 | $3.65 | 2,831,900 | — | — |
| 2022-04-27 | $3.53 | $3.53 | 1,951,800 | — | — |
| 2022-04-26 | $3.69 | $3.69 | 1,481,800 | — | — |
| 2022-04-25 | $3.90 | $3.90 | 2,469,900 | — | — |
| 2022-04-22 | $3.66 | $3.66 | 2,395,200 | — | — |
| 2022-04-21 | $3.67 | $3.67 | 2,362,900 | — | — |
| 2022-04-20 | $3.94 | $3.94 | 1,773,700 | — | — |
| 2022-04-19 | $4.08 | $4.08 | 1,509,500 | — | — |
| 2022-04-18 | $3.98 | $3.98 | 1,960,400 | — | — |
| 2022-04-14 | $4.19 | $4.19 | 1,279,700 | — | — |
| 2022-04-13 | $4.31 | $4.31 | 1,630,200 | — | — |
| 2022-04-12 | $4.15 | $4.15 | 1,898,100 | — | — |
| 2022-04-11 | $4.20 | $4.20 | 3,028,100 | — | — |
| 2022-04-08 | $4.22 | $4.22 | 1,324,100 | — | — |
| 2022-04-07 | $4.40 | $4.40 | 1,497,100 | — | — |
| 2022-04-06 | $4.45 | $4.45 | 3,373,200 | — | — |
| 2022-04-05 | $4.56 | $4.56 | 2,029,600 | — | — |
| 2022-04-04 | $4.76 | $4.76 | 2,008,200 | — | — |
| 2022-04-01 | $4.69 | $4.69 | 2,072,800 | — | — |
| 2022-03-31 | $4.76 | $4.76 | 1,287,300 | — | — |
| 2022-03-30 | $4.84 | $4.84 | 1,573,700 | — | — |
| 2022-03-29 | $5.11 | $5.11 | 2,010,900 | — | — |
| 2022-03-28 | $4.90 | $4.90 | 1,624,900 | — | — |
| 2022-03-25 | $4.65 | $4.65 | 1,480,200 | — | — |
| 2022-03-24 | $4.91 | $4.91 | 1,656,100 | — | — |
| 2022-03-23 | $5.10 | $5.10 | 1,558,000 | — | — |
| 2022-03-22 | $5.10 | $5.10 | 1,852,000 | — | — |
| 2022-03-21 | $5.16 | $5.16 | 2,608,200 | — | — |
| 2022-03-18 | $5.43 | $5.43 | 4,719,200 | — | — |
| 2022-03-17 | $5.39 | $5.39 | 3,363,800 | — | — |
| 2022-03-16 | $5.07 | $5.07 | 6,536,600 | — | — |
| 2022-03-15 | $4.50 | $4.50 | 9,375,000 | — | — |
| 2022-03-14 | $3.74 | $3.74 | 4,467,800 | — | — |
| 2022-03-11 | $4.04 | $4.04 | 1,733,500 | — | — |
| 2022-03-10 | $4.29 | $4.29 | 1,326,400 | — | — |
| 2022-03-09 | $4.43 | $4.43 | 2,655,600 | — | — |
| 2022-03-08 | $4.10 | $4.10 | 2,729,200 | — | — |
| 2022-03-07 | $4.02 | $4.02 | 3,061,500 | — | — |
| 2022-03-04 | $4.05 | $4.05 | 2,591,000 | — | — |
| 2022-03-03 | $4.13 | $4.13 | 4,778,700 | — | — |
| 2022-03-02 | $4.48 | $4.48 | 4,074,700 | — | — |
| 2022-03-01 | $4.89 | $4.89 | 4,534,800 | — | — |
| 2022-02-28 | $5.15 | $5.15 | 5,994,200 | — | — |
| 2022-02-25 | $5.71 | $5.71 | 3,676,300 | — | — |
| 2022-02-24 | $5.64 | $5.64 | 5,596,100 | — | — |
| 2022-02-23 | $5.03 | $5.03 | 2,410,700 | — | — |
| 2022-02-22 | $5.16 | $5.16 | 2,783,300 | — | — |
| 2022-02-18 | $5.23 | $5.23 | 2,787,600 | — | — |
| 2022-02-17 | $5.71 | $5.71 | 1,352,300 | — | — |
| 2022-02-16 | $6.07 | $6.07 | 1,787,400 | — | — |
| 2022-02-15 | $6.00 | $6.00 | 1,345,500 | — | — |
| 2022-02-14 | $5.62 | $5.62 | 1,426,700 | — | — |
| 2022-02-11 | $5.74 | $5.74 | 1,701,300 | — | — |
| 2022-02-10 | $6.05 | $6.05 | 1,915,800 | — | — |
| 2022-02-09 | $6.19 | $6.19 | 1,309,800 | — | — |
| 2022-02-08 | $5.99 | $5.99 | 1,628,800 | — | — |
| 2022-02-07 | $5.84 | $5.84 | 1,590,800 | — | — |
| 2022-02-04 | $5.76 | $5.76 | 1,726,000 | — | — |
| 2022-02-03 | $5.68 | $5.68 | 1,641,900 | — | — |
| 2022-02-02 | $5.83 | $5.83 | 2,107,300 | — | — |
| 2022-02-01 | $6.06 | $6.06 | 2,559,000 | — | — |
| 2022-01-31 | $5.80 | $5.80 | 3,071,800 | — | — |
| 2022-01-28 | $5.20 | $5.20 | 3,213,600 | — | — |
| 2022-01-27 | $5.07 | $5.07 | 3,210,300 | — | — |
| 2022-01-26 | $5.33 | $5.33 | 2,365,600 | — | — |
| 2022-01-25 | $5.61 | $5.61 | 2,278,900 | — | — |
| 2022-01-24 | $5.84 | $5.84 | 5,231,300 | — | — |
| 2022-01-21 | $5.81 | $5.81 | 3,349,900 | — | — |
| 2022-01-20 | $6.07 | $6.07 | 2,521,700 | — | — |
| 2022-01-19 | $6.22 | $6.22 | 2,500,400 | — | — |
| 2022-01-18 | $6.39 | $6.39 | 2,316,500 | — | — |
| 2022-01-14 | $6.76 | $6.76 | 2,688,600 | — | — |
| 2022-01-13 | $6.80 | $6.80 | 1,899,300 | — | — |
| 2022-01-12 | $7.11 | $7.11 | 3,850,700 | — | — |
| 2022-01-11 | $7.55 | $7.55 | 8,639,500 | — | — |
| 2022-01-10 | $6.32 | $6.32 | 4,295,600 | — | — |
| 2022-01-07 | $6.07 | $6.07 | 3,951,200 | — | — |
| 2022-01-06 | $6.34 | $6.34 | 4,102,600 | — | — |
| 2022-01-05 | $6.82 | $6.82 | 4,807,500 | — | — |
| 2022-01-04 | $6.68 | $6.68 | 2,587,600 | — | — |
| 2022-01-03 | $6.85 | $6.85 | 2,251,800 | — | — |