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
- 2021-07-16 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 | $1.44 | $1.44 | 2,242,800 | — | — |
| 2022-12-29 | $1.24 | $1.24 | 1,069,500 | — | — |
| 2022-12-28 | $1.16 | $1.16 | 1,108,000 | — | — |
| 2022-12-27 | $1.10 | $1.10 | 1,291,900 | — | — |
| 2022-12-23 | $1.22 | $1.22 | 1,617,400 | — | — |
| 2022-12-22 | $1.26 | $1.26 | 851,500 | — | — |
| 2022-12-21 | $1.22 | $1.22 | 837,300 | — | — |
| 2022-12-20 | $1.22 | $1.22 | 2,287,900 | — | — |
| 2022-12-19 | $1.23 | $1.23 | 2,421,900 | — | — |
| 2022-12-16 | $1.43 | $1.43 | 3,901,600 | — | — |
| 2022-12-15 | $1.45 | $1.45 | 3,269,300 | — | — |
| 2022-12-14 | $1.33 | $1.33 | 3,839,400 | — | — |
| 2022-12-13 | $1.20 | $1.20 | 1,321,300 | — | — |
| 2022-12-12 | $1.25 | $1.25 | 2,285,600 | — | — |
| 2022-12-09 | $1.24 | $1.24 | 2,006,500 | — | — |
| 2022-12-08 | $1.15 | $1.15 | 3,108,200 | — | — |
| 2022-12-07 | $1.10 | $1.10 | 3,344,900 | — | — |
| 2022-12-06 | $1.05 | $1.05 | 8,771,900 | — | — |
| 2022-12-05 | $1.19 | $1.19 | 2,557,800 | — | — |
| 2022-12-02 | $1.30 | $1.30 | 1,644,800 | — | — |
| 2022-12-01 | $1.30 | $1.30 | 2,018,600 | — | — |
| 2022-11-30 | $1.32 | $1.32 | 2,630,200 | — | — |
| 2022-11-29 | $1.26 | $1.26 | 1,839,500 | — | — |
| 2022-11-28 | $1.26 | $1.26 | 1,710,900 | — | — |
| 2022-11-25 | $1.38 | $1.38 | 1,738,200 | — | — |
| 2022-11-23 | $1.50 | $1.50 | 1,830,300 | — | — |
| 2022-11-22 | $1.57 | $1.57 | 1,922,800 | — | — |
| 2022-11-21 | $1.62 | $1.62 | 2,652,500 | — | — |
| 2022-11-18 | $1.83 | $1.83 | 1,142,200 | — | — |
| 2022-11-17 | $1.92 | $1.92 | 949,500 | — | — |
| 2022-11-16 | $1.98 | $1.98 | 1,047,700 | — | — |
| 2022-11-15 | $2.18 | $2.18 | 1,407,100 | — | — |
| 2022-11-14 | $2.19 | $2.19 | 1,621,200 | — | — |
| 2022-11-11 | $2.09 | $2.09 | 3,119,300 | — | — |
| 2022-11-10 | $2.18 | $2.18 | 2,261,600 | — | — |
| 2022-11-09 | $1.87 | $1.87 | 1,243,400 | — | — |
| 2022-11-08 | $2.04 | $2.04 | 1,190,800 | — | — |
| 2022-11-07 | $2.00 | $2.00 | 580,400 | — | — |
| 2022-11-04 | $2.05 | $2.05 | 1,053,400 | — | — |
| 2022-11-03 | $2.18 | $2.18 | 883,500 | — | — |
| 2022-11-02 | $2.25 | $2.25 | 1,245,000 | — | — |
| 2022-11-01 | $2.46 | $2.46 | 895,500 | — | — |
| 2022-10-31 | $2.51 | $2.51 | 1,320,200 | — | — |
| 2022-10-28 | $2.45 | $2.45 | 1,423,700 | — | — |
| 2022-10-27 | $2.29 | $2.29 | 1,066,700 | — | — |
| 2022-10-26 | $2.22 | $2.22 | 1,246,000 | — | — |
| 2022-10-25 | $2.15 | $2.15 | 1,744,200 | — | — |
| 2022-10-24 | $1.85 | $1.85 | 1,508,600 | — | — |
| 2022-10-21 | $1.92 | $1.92 | 1,279,900 | — | — |
| 2022-10-20 | $1.94 | $1.94 | 1,059,900 | — | — |
| 2022-10-19 | $1.97 | $1.97 | 1,039,800 | — | — |
| 2022-10-18 | $2.03 | $2.03 | 1,752,800 | — | — |
| 2022-10-17 | $2.07 | $2.07 | 2,317,900 | — | — |
| 2022-10-14 | $1.95 | $1.95 | 2,768,100 | — | — |
| 2022-10-13 | $2.15 | $2.15 | 1,751,500 | — | — |
| 2022-10-12 | $2.25 | $2.25 | 1,377,100 | — | — |
| 2022-10-11 | $2.56 | $2.56 | 890,400 | — | — |
| 2022-10-10 | $2.55 | $2.55 | 597,900 | — | — |
| 2022-10-07 | $2.66 | $2.66 | 994,000 | — | — |
| 2022-10-06 | $2.74 | $2.74 | 843,200 | — | — |
| 2022-10-05 | $2.67 | $2.67 | 1,464,300 | — | — |
| 2022-10-04 | $2.50 | $2.50 | 1,042,400 | — | — |
| 2022-10-03 | $2.27 | $2.27 | 1,038,100 | — | — |
| 2022-09-30 | $2.21 | $2.21 | 1,193,400 | — | — |
| 2022-09-29 | $2.28 | $2.28 | 950,200 | — | — |
| 2022-09-28 | $2.39 | $2.39 | 1,395,400 | — | — |
| 2022-09-27 | $2.25 | $2.25 | 1,121,300 | — | — |
| 2022-09-26 | $2.14 | $2.14 | 1,648,600 | — | — |
| 2022-09-23 | $2.18 | $2.18 | 1,039,100 | — | — |
| 2022-09-22 | $2.25 | $2.25 | 1,591,300 | — | — |
| 2022-09-21 | $2.26 | $2.26 | 1,199,900 | — | — |
| 2022-09-20 | $2.37 | $2.37 | 1,738,400 | — | — |
| 2022-09-19 | $2.60 | $2.60 | 2,301,500 | — | — |
| 2022-09-16 | $2.73 | $2.73 | 12,241,600 | — | — |
| 2022-09-15 | $3.05 | $3.05 | 2,893,100 | — | — |
| 2022-09-14 | $3.09 | $3.09 | 2,722,200 | — | — |
| 2022-09-13 | $3.02 | $3.02 | 2,420,000 | — | — |
| 2022-09-12 | $3.03 | $3.03 | 1,674,900 | — | — |
| 2022-09-09 | $3.08 | $3.08 | 1,641,400 | — | — |
| 2022-09-08 | $3.04 | $3.04 | 1,532,200 | — | — |
| 2022-09-07 | $3.07 | $3.07 | 2,081,800 | — | — |
| 2022-09-06 | $2.99 | $2.99 | 2,027,100 | — | — |
| 2022-09-02 | $3.03 | $3.03 | 869,100 | — | — |
| 2022-09-01 | $3.05 | $3.05 | 1,419,400 | — | — |
| 2022-08-31 | $3.15 | $3.15 | 1,286,900 | — | — |
| 2022-08-30 | $3.04 | $3.04 | 737,400 | — | — |
| 2022-08-29 | $2.98 | $2.98 | 1,176,100 | — | — |
| 2022-08-26 | $3.10 | $3.10 | 707,300 | — | — |
| 2022-08-25 | $3.15 | $3.15 | 1,072,400 | — | — |
| 2022-08-24 | $2.99 | $2.99 | 1,001,800 | — | — |
| 2022-08-23 | $2.88 | $2.88 | 1,170,100 | — | — |
| 2022-08-22 | $2.85 | $2.85 | 2,516,300 | — | — |
| 2022-08-19 | $3.10 | $3.10 | 4,782,600 | — | — |
| 2022-08-18 | $3.29 | $3.29 | 1,332,500 | — | — |
| 2022-08-17 | $3.42 | $3.42 | 2,364,700 | — | — |
| 2022-08-16 | $3.55 | $3.55 | 6,877,100 | — | — |
| 2022-08-15 | $2.76 | $2.76 | 3,322,600 | — | — |
| 2022-08-12 | $3.04 | $3.04 | 2,205,700 | — | — |
| 2022-08-11 | $3.02 | $3.02 | 1,379,600 | — | — |
| 2022-08-10 | $3.16 | $3.16 | 1,229,500 | — | — |
| 2022-08-09 | $2.93 | $2.93 | 1,091,100 | — | — |
| 2022-08-08 | $3.23 | $3.23 | 1,454,700 | — | — |
| 2022-08-05 | $2.96 | $2.96 | 1,098,900 | — | — |
| 2022-08-04 | $3.02 | $3.02 | 2,208,800 | — | — |
| 2022-08-03 | $2.96 | $2.96 | 1,850,100 | — | — |
| 2022-08-02 | $2.89 | $2.89 | 987,400 | — | — |
| 2022-08-01 | $2.67 | $2.67 | 1,050,000 | — | — |
| 2022-07-29 | $2.64 | $2.64 | 1,093,300 | — | — |
| 2022-07-28 | $2.51 | $2.51 | 922,700 | — | — |
| 2022-07-27 | $2.52 | $2.52 | 1,785,500 | — | — |
| 2022-07-26 | $2.51 | $2.51 | 1,462,900 | — | — |
| 2022-07-25 | $2.66 | $2.66 | 2,380,700 | — | — |
| 2022-07-22 | $3.04 | $3.04 | 1,271,600 | — | — |
| 2022-07-21 | $3.16 | $3.16 | 999,100 | — | — |
| 2022-07-20 | $3.17 | $3.17 | 1,744,800 | — | — |
| 2022-07-19 | $2.93 | $2.93 | 668,600 | — | — |
| 2022-07-18 | $2.81 | $2.81 | 1,545,500 | — | — |
| 2022-07-15 | $2.95 | $2.95 | 1,991,800 | — | — |
| 2022-07-14 | $2.65 | $2.65 | 700,800 | — | — |
| 2022-07-13 | $2.68 | $2.68 | 440,700 | — | — |
| 2022-07-12 | $2.72 | $2.72 | 1,162,000 | — | — |
| 2022-07-11 | $2.79 | $2.79 | 887,500 | — | — |
| 2022-07-08 | $2.99 | $2.99 | 1,176,100 | — | — |
| 2022-07-07 | $2.95 | $2.95 | 1,673,800 | — | — |
| 2022-07-06 | $2.70 | $2.70 | 2,703,400 | — | — |
| 2022-07-05 | $2.54 | $2.54 | 1,855,000 | — | — |
| 2022-07-01 | $2.41 | $2.41 | 1,340,000 | — | — |
| 2022-06-30 | $2.36 | $2.36 | 3,539,300 | — | — |
| 2022-06-29 | $2.39 | $2.39 | 1,280,600 | — | — |
| 2022-06-28 | $2.53 | $2.53 | 2,028,200 | — | — |
| 2022-06-27 | $2.65 | $2.65 | 2,139,200 | — | — |
| 2022-06-24 | $2.83 | $2.83 | 23,212,200 | — | — |
| 2022-06-23 | $2.97 | $2.97 | 1,540,600 | — | — |
| 2022-06-22 | $2.87 | $2.87 | 1,975,200 | — | — |
| 2022-06-21 | $2.88 | $2.88 | 3,295,400 | — | — |
| 2022-06-17 | $3.01 | $3.01 | 2,539,800 | — | — |
| 2022-06-16 | $2.77 | $2.77 | 2,261,000 | — | — |
| 2022-06-15 | $2.82 | $2.82 | 2,349,300 | — | — |
| 2022-06-14 | $2.69 | $2.69 | 1,991,800 | — | — |
| 2022-06-13 | $2.69 | $2.69 | 1,562,200 | — | — |
| 2022-06-10 | $2.97 | $2.97 | 1,352,100 | — | — |
| 2022-06-09 | $3.14 | $3.14 | 1,941,300 | — | — |
| 2022-06-08 | $3.45 | $3.45 | 1,187,900 | — | — |
| 2022-06-07 | $3.46 | $3.46 | 2,575,900 | — | — |
| 2022-06-06 | $3.70 | $3.70 | 5,247,600 | — | — |
| 2022-06-03 | $3.63 | $3.63 | 3,188,400 | — | — |
| 2022-06-02 | $3.72 | $3.72 | 2,831,300 | — | — |
| 2022-06-01 | $3.38 | $3.38 | 2,132,000 | — | — |
| 2022-05-31 | $3.38 | $3.38 | 2,368,600 | — | — |
| 2022-05-27 | $3.37 | $3.37 | 2,563,600 | — | — |
| 2022-05-26 | $3.24 | $3.24 | 3,656,000 | — | — |
| 2022-05-25 | $3.24 | $3.24 | 2,831,000 | — | — |
| 2022-05-24 | $3.23 | $3.23 | 2,191,100 | — | — |
| 2022-05-23 | $3.37 | $3.37 | 1,008,300 | — | — |
| 2022-05-20 | $3.37 | $3.37 | 3,305,900 | — | — |
| 2022-05-19 | $3.53 | $3.53 | 3,550,400 | — | — |
| 2022-05-18 | $3.31 | $3.31 | 3,181,300 | — | — |
| 2022-05-17 | $3.41 | $3.41 | 2,433,800 | — | — |
| 2022-05-16 | $3.40 | $3.40 | 2,258,000 | — | — |
| 2022-05-13 | $3.68 | $3.68 | 3,763,000 | — | — |
| 2022-05-12 | $3.05 | $3.05 | 3,591,200 | — | — |
| 2022-05-11 | $2.89 | $2.89 | 2,072,200 | — | — |
| 2022-05-10 | $3.00 | $3.00 | 3,464,900 | — | — |
| 2022-05-09 | $3.41 | $3.41 | 1,873,800 | — | — |
| 2022-05-06 | $3.98 | $3.98 | 1,690,700 | — | — |
| 2022-05-05 | $4.30 | $4.30 | 1,241,300 | — | — |
| 2022-05-04 | $4.64 | $4.64 | 1,765,400 | — | — |
| 2022-05-03 | $4.62 | $4.62 | 2,060,500 | — | — |
| 2022-05-02 | $4.53 | $4.53 | 2,301,200 | — | — |
| 2022-04-29 | $4.31 | $4.31 | 1,771,300 | — | — |
| 2022-04-28 | $4.67 | $4.67 | 8,187,700 | — | — |
| 2022-04-27 | $4.57 | $4.57 | 1,373,100 | — | — |
| 2022-04-26 | $4.63 | $4.63 | 1,221,600 | — | — |
| 2022-04-25 | $4.79 | $4.79 | 1,265,600 | — | — |
| 2022-04-22 | $4.49 | $4.49 | 1,128,200 | — | — |
| 2022-04-21 | $4.58 | $4.58 | 1,538,700 | — | — |
| 2022-04-20 | $4.72 | $4.72 | 1,664,200 | — | — |
| 2022-04-19 | $5.00 | $5.00 | 1,751,600 | — | — |
| 2022-04-18 | $4.72 | $4.72 | 1,541,800 | — | — |
| 2022-04-14 | $4.79 | $4.79 | 1,661,700 | — | — |
| 2022-04-13 | $4.76 | $4.76 | 1,667,600 | — | — |
| 2022-04-12 | $4.66 | $4.66 | 2,020,800 | — | — |
| 2022-04-11 | $4.58 | $4.58 | 1,548,100 | — | — |
| 2022-04-08 | $4.61 | $4.61 | 1,979,600 | — | — |
| 2022-04-07 | $4.63 | $4.63 | 1,780,400 | — | — |
| 2022-04-06 | $4.64 | $4.64 | 2,450,100 | — | — |
| 2022-04-05 | $4.98 | $4.98 | 2,377,700 | — | — |
| 2022-04-04 | $4.98 | $4.98 | 3,036,300 | — | — |
| 2022-04-01 | $4.80 | $4.80 | 9,821,900 | — | — |
| 2022-03-31 | $5.70 | $5.70 | 3,460,900 | — | — |
| 2022-03-30 | $6.02 | $6.02 | 3,059,600 | — | — |
| 2022-03-29 | $6.19 | $6.19 | 3,567,500 | — | — |
| 2022-03-28 | $6.09 | $6.09 | 2,076,000 | — | — |
| 2022-03-25 | $6.11 | $6.11 | 1,232,000 | — | — |
| 2022-03-24 | $6.30 | $6.30 | 1,765,400 | — | — |
| 2022-03-23 | $6.38 | $6.38 | 2,072,800 | — | — |
| 2022-03-22 | $6.80 | $6.80 | 4,842,700 | — | — |
| 2022-03-21 | $6.30 | $6.30 | 5,172,200 | — | — |
| 2022-03-18 | $7.06 | $7.06 | 4,320,800 | — | — |
| 2022-03-17 | $7.01 | $7.01 | 4,194,500 | — | — |
| 2022-03-16 | $6.53 | $6.53 | 4,975,600 | — | — |
| 2022-03-15 | $6.13 | $6.13 | 3,047,600 | — | — |
| 2022-03-14 | $6.38 | $6.38 | 2,676,300 | — | — |
| 2022-03-11 | $6.75 | $6.75 | 2,964,900 | — | — |
| 2022-03-10 | $7.38 | $7.38 | 2,167,500 | — | — |
| 2022-03-09 | $7.77 | $7.77 | 2,796,300 | — | — |
| 2022-03-08 | $7.70 | $7.70 | 3,430,900 | — | — |
| 2022-03-07 | $8.50 | $8.50 | 2,602,700 | — | — |
| 2022-03-04 | $8.55 | $8.55 | 2,087,800 | — | — |
| 2022-03-03 | $8.90 | $8.90 | 1,729,600 | — | — |
| 2022-03-02 | $9.20 | $9.20 | 928,900 | — | — |
| 2022-03-01 | $9.10 | $9.10 | 931,300 | — | — |
| 2022-02-28 | $8.84 | $8.84 | 2,025,900 | — | — |
| 2022-02-25 | $8.53 | $8.53 | 1,163,100 | — | — |
| 2022-02-24 | $8.71 | $8.71 | 2,029,800 | — | — |
| 2022-02-23 | $8.45 | $8.45 | 1,947,100 | — | — |
| 2022-02-22 | $9.01 | $9.01 | 2,520,500 | — | — |
| 2022-02-18 | $9.21 | $9.21 | 5,555,600 | — | — |
| 2022-02-17 | $9.75 | $9.75 | 1,461,800 | — | — |
| 2022-02-16 | $9.95 | $9.95 | 2,777,100 | — | — |
| 2022-02-15 | $10.01 | $10.01 | 2,073,900 | — | — |
| 2022-02-14 | $9.41 | $9.41 | 2,461,700 | — | — |
| 2022-02-11 | $9.87 | $9.87 | 2,221,600 | — | — |
| 2022-02-10 | $9.90 | $9.90 | 2,560,600 | — | — |
| 2022-02-09 | $9.71 | $9.71 | 1,437,500 | — | — |
| 2022-02-08 | $9.00 | $9.00 | 910,500 | — | — |
| 2022-02-07 | $8.86 | $8.86 | 988,400 | — | — |
| 2022-02-04 | $8.63 | $8.63 | 922,600 | — | — |
| 2022-02-03 | $8.26 | $8.26 | 1,901,700 | — | — |
| 2022-02-02 | $8.52 | $8.52 | 2,041,900 | — | — |
| 2022-02-01 | $8.57 | $8.57 | 2,335,100 | — | — |
| 2022-01-31 | $7.96 | $7.96 | 2,367,300 | — | — |
| 2022-01-28 | $7.52 | $7.52 | 2,532,800 | — | — |
| 2022-01-27 | $7.15 | $7.15 | 2,197,700 | — | — |
| 2022-01-26 | $7.24 | $7.24 | 2,741,800 | — | — |
| 2022-01-25 | $7.22 | $7.22 | 2,523,100 | — | — |
| 2022-01-24 | $7.46 | $7.46 | 3,012,100 | — | — |
| 2022-01-21 | $7.04 | $7.04 | 2,858,200 | — | — |
| 2022-01-20 | $7.25 | $7.25 | 3,162,200 | — | — |
| 2022-01-19 | $7.17 | $7.17 | 1,842,000 | — | — |
| 2022-01-18 | $7.03 | $7.03 | 1,701,200 | — | — |
| 2022-01-14 | $7.07 | $7.07 | 1,858,900 | — | — |
| 2022-01-13 | $7.07 | $7.07 | 2,150,000 | — | — |
| 2022-01-12 | $7.35 | $7.35 | 750,200 | — | — |
| 2022-01-11 | $7.38 | $7.38 | 1,169,300 | — | — |
| 2022-01-10 | $7.09 | $7.09 | 1,288,200 | — | — |
| 2022-01-07 | $7.02 | $7.02 | 909,400 | — | — |
| 2022-01-06 | $6.83 | $6.83 | 1,336,600 | — | — |
| 2022-01-05 | $6.85 | $6.85 | 1,806,400 | — | — |
| 2022-01-04 | $7.15 | $7.15 | 1,329,300 | — | — |
| 2022-01-03 | $7.43 | $7.43 | 534,600 | — | — |