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
- 2021-08-18 to 2026-09-03
- 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 | $2.13 | $2.13 | 6,638,000 | — | — |
| 2022-12-29 | $2.12 | $2.12 | 8,448,000 | — | — |
| 2022-12-28 | $1.93 | $1.92 | 7,777,000 | — | — |
| 2022-12-27 | $2.01 | $2.01 | 10,261,000 | — | — |
| 2022-12-23 | $2.16 | $2.16 | 6,665,000 | — | — |
| 2022-12-22 | $2.14 | $2.14 | 10,439,000 | — | — |
| 2022-12-21 | $2.36 | $2.36 | 7,895,000 | — | — |
| 2022-12-20 | $2.24 | $2.24 | 5,028,000 | — | — |
| 2022-12-19 | $2.27 | $2.27 | 6,284,000 | — | — |
| 2022-12-16 | $2.38 | $2.38 | 6,006,000 | — | — |
| 2022-12-15 | $2.44 | $2.44 | 7,970,000 | — | — |
| 2022-12-14 | $2.76 | $2.76 | 8,188,000 | — | — |
| 2022-12-13 | $2.85 | $2.85 | 13,463,000 | — | — |
| 2022-12-12 | $2.73 | $2.73 | 5,449,000 | — | — |
| 2022-12-09 | $2.66 | $2.66 | 8,357,000 | — | — |
| 2022-12-08 | $2.67 | $2.67 | 8,402,000 | — | — |
| 2022-12-07 | $2.56 | $2.56 | 7,826,000 | — | — |
| 2022-12-06 | $2.62 | $2.62 | 7,720,000 | — | — |
| 2022-12-05 | $2.83 | $2.83 | 7,783,000 | — | — |
| 2022-12-02 | $3.06 | $3.06 | 13,525,000 | — | — |
| 2022-12-01 | $3.12 | $3.12 | 13,634,000 | — | — |
| 2022-11-30 | $3.17 | $3.17 | 16,722,000 | — | — |
| 2022-11-29 | $2.67 | $2.67 | 10,224,000 | — | — |
| 2022-11-28 | $2.73 | $2.73 | 9,534,000 | — | — |
| 2022-11-25 | $2.90 | $2.90 | 5,418,000 | — | — |
| 2022-11-23 | $2.98 | $2.98 | 13,314,000 | — | — |
| 2022-11-22 | $2.84 | $2.84 | 8,009,000 | — | — |
| 2022-11-21 | $2.67 | $2.67 | 10,176,000 | — | — |
| 2022-11-18 | $2.85 | $2.85 | 12,281,000 | — | — |
| 2022-11-17 | $2.91 | $2.90 | 9,991,000 | — | — |
| 2022-11-16 | $2.95 | $2.95 | 10,713,000 | — | — |
| 2022-11-15 | $3.24 | $3.24 | 17,693,000 | — | — |
| 2022-11-14 | $3.05 | $3.05 | 10,605,000 | — | — |
| 2022-11-11 | $3.08 | $3.08 | 17,192,000 | — | — |
| 2022-11-10 | $2.83 | $2.83 | 25,029,000 | — | — |
| 2022-11-09 | $2.20 | $2.20 | 11,767,000 | — | — |
| 2022-11-08 | $2.42 | $2.42 | 16,208,000 | — | — |
| 2022-11-07 | $2.37 | $2.37 | 10,035,000 | — | — |
| 2022-11-04 | $2.28 | $2.28 | 19,229,000 | — | — |
| 2022-11-03 | $2.17 | $2.17 | 12,256,000 | — | — |
| 2022-11-02 | $2.31 | $2.31 | 16,706,000 | — | — |
| 2022-11-01 | $2.61 | $2.61 | 10,234,000 | — | — |
| 2022-10-31 | $2.71 | $2.71 | 7,936,000 | — | — |
| 2022-10-28 | $2.84 | $2.84 | 14,650,500 | — | — |
| 2022-10-27 | $2.60 | $2.60 | 19,113,700 | — | — |
| 2022-10-26 | $2.88 | $2.88 | 16,987,500 | — | — |
| 2022-10-25 | $3.10 | $3.10 | 15,345,400 | — | — |
| 2022-10-24 | $2.89 | $2.89 | 18,701,000 | — | — |
| 2022-10-21 | $2.83 | $2.83 | 14,132,600 | — | — |
| 2022-10-20 | $2.61 | $2.61 | 14,254,700 | — | — |
| 2022-10-19 | $2.63 | $2.63 | 14,951,400 | — | — |
| 2022-10-18 | $2.55 | $2.55 | 22,330,500 | — | — |
| 2022-10-17 | $2.52 | $2.52 | 11,145,500 | — | — |
| 2022-10-14 | $2.28 | $2.28 | 14,671,700 | — | — |
| 2022-10-13 | $2.52 | $2.52 | 19,383,000 | — | — |
| 2022-10-12 | $2.33 | $2.33 | 11,308,200 | — | — |
| 2022-10-11 | $2.33 | $2.33 | 16,324,200 | — | — |
| 2022-10-10 | $2.44 | $2.44 | 10,465,200 | — | — |
| 2022-10-07 | $2.58 | $2.58 | 11,258,900 | — | — |
| 2022-10-06 | $3.04 | $3.04 | 11,486,700 | — | — |
| 2022-10-05 | $3.07 | $3.07 | 9,197,200 | — | — |
| 2022-10-04 | $3.07 | $3.07 | 9,667,800 | — | — |
| 2022-10-03 | $2.79 | $2.79 | 18,194,900 | — | — |
| 2022-09-30 | $2.61 | $2.61 | 9,124,100 | — | — |
| 2022-09-29 | $2.73 | $2.73 | 11,404,900 | — | — |
| 2022-09-28 | $3.02 | $3.02 | 11,038,600 | — | — |
| 2022-09-27 | $2.86 | $2.86 | 11,103,600 | — | — |
| 2022-09-26 | $2.81 | $2.81 | 10,447,300 | — | — |
| 2022-09-23 | $2.92 | $2.92 | 10,499,300 | — | — |
| 2022-09-22 | $3.09 | $3.09 | 8,477,000 | — | — |
| 2022-09-21 | $3.21 | $3.21 | 13,206,800 | — | — |
| 2022-09-20 | $3.37 | $3.37 | 5,768,200 | — | — |
| 2022-09-19 | $3.51 | $3.51 | 6,453,500 | — | — |
| 2022-09-16 | $3.45 | $3.45 | 10,446,200 | — | — |
| 2022-09-15 | $3.53 | $3.53 | 10,606,900 | — | — |
| 2022-09-14 | $3.76 | $3.76 | 8,317,000 | — | — |
| 2022-09-13 | $3.69 | $3.69 | 16,802,400 | — | — |
| 2022-09-12 | $4.63 | $4.63 | 7,713,100 | — | — |
| 2022-09-09 | $4.50 | $4.50 | 5,506,100 | — | — |
| 2022-09-08 | $4.12 | $4.12 | 7,430,600 | — | — |
| 2022-09-07 | $3.99 | $3.99 | 7,760,500 | — | — |
| 2022-09-06 | $3.78 | $3.78 | 10,448,400 | — | — |
| 2022-09-02 | $3.94 | $3.94 | 9,701,700 | — | — |
| 2022-09-01 | $4.16 | $4.16 | 7,791,400 | — | — |
| 2022-08-31 | $4.20 | $4.20 | 5,690,600 | — | — |
| 2022-08-30 | $4.28 | $4.28 | 6,076,400 | — | — |
| 2022-08-29 | $4.43 | $4.43 | 5,737,200 | — | — |
| 2022-08-26 | $4.64 | $4.64 | 10,759,500 | — | — |
| 2022-08-25 | $5.50 | $5.50 | 5,605,000 | — | — |
| 2022-08-24 | $5.18 | $5.18 | 4,267,200 | — | — |
| 2022-08-23 | $5.09 | $5.09 | 5,087,600 | — | — |
| 2022-08-22 | $5.14 | $5.14 | 6,841,200 | — | — |
| 2022-08-19 | $5.74 | $5.74 | 9,094,100 | — | — |
| 2022-08-18 | $6.32 | $6.32 | 4,695,600 | — | — |
| 2022-08-17 | $6.19 | $6.19 | 5,571,400 | — | — |
| 2022-08-16 | $6.57 | $6.57 | 6,606,100 | — | — |
| 2022-08-15 | $6.69 | $6.69 | 5,399,900 | — | — |
| 2022-08-12 | $6.60 | $6.60 | 5,163,900 | — | — |
| 2022-08-11 | $6.14 | $6.14 | 8,280,800 | — | — |
| 2022-08-10 | $6.28 | $6.28 | 9,028,800 | — | — |
| 2022-08-09 | $5.60 | $5.60 | 5,762,800 | — | — |
| 2022-08-08 | $6.03 | $6.03 | 7,951,400 | — | — |
| 2022-08-05 | $6.18 | $6.18 | 9,475,000 | — | — |
| 2022-08-04 | $6.47 | $6.47 | 7,757,600 | — | — |
| 2022-08-03 | $6.23 | $6.23 | 8,589,100 | — | — |
| 2022-08-02 | $5.71 | $5.71 | 7,466,600 | — | — |
| 2022-08-01 | $5.70 | $5.70 | 10,757,400 | — | — |
| 2022-07-29 | $5.61 | $5.61 | 7,423,500 | — | — |
| 2022-07-28 | $5.38 | $5.38 | 10,768,300 | — | — |
| 2022-07-27 | $5.31 | $5.31 | 9,883,400 | — | — |
| 2022-07-26 | $4.58 | $4.58 | 6,200,800 | — | — |
| 2022-07-25 | $5.03 | $5.03 | 5,092,500 | — | — |
| 2022-07-22 | $5.22 | $5.22 | 9,045,700 | — | — |
| 2022-07-21 | $5.67 | $5.67 | 9,320,700 | — | — |
| 2022-07-20 | $5.38 | $5.38 | 11,428,600 | — | — |
| 2022-07-19 | $4.89 | $4.89 | 7,345,900 | — | — |
| 2022-07-18 | $4.39 | $4.39 | 9,223,700 | — | — |
| 2022-07-15 | $4.43 | $4.43 | 6,952,600 | — | — |
| 2022-07-14 | $4.06 | $4.06 | 7,490,100 | — | — |
| 2022-07-13 | $4.04 | $4.04 | 9,673,800 | — | — |
| 2022-07-12 | $4.05 | $4.05 | 5,681,600 | — | — |
| 2022-07-11 | $4.15 | $4.15 | 3,948,900 | — | — |
| 2022-07-08 | $4.58 | $4.58 | 7,353,300 | — | — |
| 2022-07-07 | $4.58 | $4.58 | 8,245,400 | — | — |
| 2022-07-06 | $4.18 | $4.18 | 5,924,100 | — | — |
| 2022-07-05 | $4.14 | $4.14 | 5,763,700 | — | — |
| 2022-07-01 | $3.80 | $3.80 | 4,431,600 | — | — |
| 2022-06-30 | $3.82 | $3.82 | 7,850,000 | — | — |
| 2022-06-29 | $4.03 | $4.03 | 3,408,400 | — | — |
| 2022-06-28 | $4.14 | $4.14 | 7,398,900 | — | — |
| 2022-06-27 | $4.67 | $4.67 | 6,893,700 | — | — |
| 2022-06-24 | $4.79 | $4.79 | 5,796,100 | — | — |
| 2022-06-23 | $4.22 | $4.22 | 4,550,700 | — | — |
| 2022-06-22 | $4.02 | $4.02 | 5,716,600 | — | — |
| 2022-06-21 | $4.02 | $4.02 | 4,288,700 | — | — |
| 2022-06-17 | $3.78 | $3.78 | 4,794,500 | — | — |
| 2022-06-16 | $3.66 | $3.66 | 6,901,500 | — | — |
| 2022-06-15 | $4.31 | $4.31 | 8,838,300 | — | — |
| 2022-06-14 | $3.93 | $3.93 | 6,732,900 | — | — |
| 2022-06-13 | $3.96 | $3.96 | 9,284,500 | — | — |
| 2022-06-10 | $4.90 | $4.90 | 9,652,200 | — | — |
| 2022-06-09 | $5.73 | $5.73 | 4,222,900 | — | — |
| 2022-06-08 | $6.36 | $6.36 | 3,404,400 | — | — |
| 2022-06-07 | $6.52 | $6.52 | 4,234,000 | — | — |
| 2022-06-06 | $6.37 | $6.37 | 4,580,100 | — | — |
| 2022-06-03 | $6.32 | $6.32 | 6,402,000 | — | — |
| 2022-06-02 | $7.08 | $7.08 | 8,632,400 | — | — |
| 2022-06-01 | $6.24 | $6.24 | 7,031,900 | — | — |
| 2022-05-31 | $6.36 | $6.36 | 5,964,800 | — | — |
| 2022-05-27 | $6.41 | $6.41 | 7,938,100 | — | — |
| 2022-05-26 | $5.70 | $5.70 | 4,906,000 | — | — |
| 2022-05-25 | $5.18 | $5.18 | 3,522,800 | — | — |
| 2022-05-24 | $4.90 | $4.90 | 5,295,400 | — | — |
| 2022-05-23 | $5.51 | $5.51 | 3,187,100 | — | — |
| 2022-05-20 | $5.32 | $5.32 | 5,572,800 | — | — |
| 2022-05-19 | $5.46 | $5.46 | 3,470,800 | — | — |
| 2022-05-18 | $5.45 | $5.45 | 4,207,500 | — | — |
| 2022-05-17 | $6.38 | $6.38 | 4,513,700 | — | — |
| 2022-05-16 | $5.79 | $5.79 | 3,314,200 | — | — |
| 2022-05-13 | $6.08 | $6.08 | 4,621,600 | — | — |
| 2022-05-12 | $5.25 | $5.25 | 6,366,800 | — | — |
| 2022-05-11 | $5.23 | $5.23 | 6,764,700 | — | — |
| 2022-05-10 | $6.01 | $6.01 | 8,938,600 | — | — |
| 2022-05-09 | $5.74 | $5.74 | 5,737,700 | — | — |
| 2022-05-06 | $6.82 | $6.82 | 5,442,400 | — | — |
| 2022-05-05 | $7.08 | $7.08 | 7,827,200 | — | — |
| 2022-05-04 | $8.65 | $8.65 | 5,461,700 | — | — |
| 2022-05-03 | $7.76 | $7.76 | 3,192,700 | — | — |
| 2022-05-02 | $7.74 | $7.74 | 4,240,600 | — | — |
| 2022-04-29 | $7.21 | $7.21 | 4,216,200 | — | — |
| 2022-04-28 | $8.26 | $8.26 | 4,772,900 | — | — |
| 2022-04-27 | $7.07 | $7.07 | 3,931,600 | — | — |
| 2022-04-26 | $7.22 | $7.22 | 4,913,700 | — | — |
| 2022-04-25 | $8.42 | $8.42 | 4,736,000 | — | — |
| 2022-04-22 | $8.08 | $8.08 | 3,819,100 | — | — |
| 2022-04-21 | $8.79 | $8.79 | 6,342,000 | — | — |
| 2022-04-20 | $9.76 | $9.76 | 5,366,800 | — | — |
| 2022-04-19 | $11.54 | $11.54 | 2,470,000 | — | — |
| 2022-04-18 | $10.66 | $10.66 | 3,252,700 | — | — |
| 2022-04-14 | $10.53 | $10.53 | 2,445,000 | — | — |
| 2022-04-13 | $11.60 | $11.60 | 1,788,100 | — | — |
| 2022-04-12 | $11.10 | $11.10 | 3,356,400 | — | — |
| 2022-04-11 | $11.32 | $11.32 | 2,095,800 | — | — |
| 2022-04-08 | $12.22 | $12.22 | 2,008,400 | — | — |
| 2022-04-07 | $12.99 | $12.99 | 1,864,700 | — | — |
| 2022-04-06 | $13.07 | $13.07 | 4,131,300 | — | — |
| 2022-04-05 | $14.54 | $14.54 | 2,601,700 | — | — |
| 2022-04-04 | $15.99 | $15.99 | 3,112,400 | — | — |
| 2022-04-01 | $14.53 | $14.53 | 2,868,100 | — | — |
| 2022-03-31 | $14.74 | $14.74 | 2,557,000 | — | — |
| 2022-03-30 | $15.84 | $15.84 | 3,285,100 | — | — |
| 2022-03-29 | $16.84 | $16.84 | 3,449,800 | — | — |
| 2022-03-28 | $15.71 | $15.71 | 2,627,400 | — | — |
| 2022-03-25 | $14.79 | $14.79 | 2,626,000 | — | — |
| 2022-03-24 | $14.97 | $14.97 | 2,256,200 | — | — |
| 2022-03-23 | $13.86 | $13.86 | 3,049,700 | — | — |
| 2022-03-22 | $14.86 | $14.86 | 3,483,200 | — | — |
| 2022-03-21 | $13.90 | $13.90 | 3,788,200 | — | — |
| 2022-03-18 | $14.19 | $14.19 | 3,528,200 | — | — |
| 2022-03-17 | $12.89 | $12.89 | 2,674,500 | — | — |
| 2022-03-16 | $12.09 | $12.09 | 4,857,200 | — | — |
| 2022-03-15 | $10.38 | $10.38 | 2,320,900 | — | — |
| 2022-03-14 | $9.28 | $9.28 | 3,269,800 | — | — |
| 2022-03-11 | $10.26 | $10.26 | 2,540,000 | — | — |
| 2022-03-10 | $11.18 | $11.18 | 2,215,500 | — | — |
| 2022-03-09 | $11.72 | $11.72 | 2,337,200 | — | — |
| 2022-03-08 | $10.26 | $10.26 | 4,304,100 | — | — |
| 2022-03-07 | $10.17 | $10.17 | 3,730,600 | — | — |
| 2022-03-04 | $11.99 | $11.99 | 2,604,300 | — | — |
| 2022-03-03 | $12.90 | $12.90 | 2,698,600 | — | — |
| 2022-03-02 | $14.26 | $14.26 | 1,613,700 | — | — |
| 2022-03-01 | $13.50 | $13.50 | 1,978,600 | — | — |
| 2022-02-28 | $14.65 | $14.65 | 2,909,100 | — | — |
| 2022-02-25 | $14.07 | $14.07 | 3,518,500 | — | — |
| 2022-02-24 | $12.72 | $12.72 | 4,528,000 | — | — |
| 2022-02-23 | $11.16 | $11.16 | 2,595,000 | — | — |
| 2022-02-22 | $12.34 | $12.34 | 2,535,000 | — | — |
| 2022-02-18 | $12.88 | $12.88 | 3,236,600 | — | — |
| 2022-02-17 | $13.61 | $13.61 | 2,363,400 | — | — |
| 2022-02-16 | $15.32 | $15.32 | 1,343,000 | — | — |
| 2022-02-15 | $15.81 | $15.81 | 1,683,100 | — | — |
| 2022-02-14 | $14.29 | $14.29 | 1,567,300 | — | — |
| 2022-02-11 | $14.08 | $14.08 | 2,556,200 | — | — |
| 2022-02-10 | $15.91 | $15.91 | 2,644,400 | — | — |
| 2022-02-09 | $17.14 | $17.14 | 1,478,000 | — | — |
| 2022-02-08 | $15.69 | $15.69 | 1,026,400 | — | — |
| 2022-02-07 | $15.17 | $15.17 | 1,283,100 | — | — |
| 2022-02-04 | $15.93 | $15.93 | 1,768,400 | — | — |
| 2022-02-03 | $14.99 | $14.99 | 2,262,400 | — | — |
| 2022-02-02 | $18.16 | $18.16 | 2,401,600 | — | — |
| 2022-02-01 | $18.91 | $18.91 | 2,098,900 | — | — |
| 2022-01-31 | $18.20 | $18.20 | 2,128,900 | — | — |
| 2022-01-28 | $15.71 | $15.71 | 2,069,000 | — | — |
| 2022-01-27 | $14.48 | $14.48 | 2,062,600 | — | — |
| 2022-01-26 | $15.48 | $15.48 | 3,036,900 | — | — |
| 2022-01-25 | $15.49 | $15.49 | 2,170,800 | — | — |
| 2022-01-24 | $16.97 | $16.97 | 5,064,700 | — | — |
| 2022-01-21 | $17.08 | $17.08 | 3,726,700 | — | — |
| 2022-01-20 | $19.44 | $19.44 | 2,150,100 | — | — |
| 2022-01-19 | $20.77 | $20.77 | 1,558,900 | — | — |
| 2022-01-18 | $21.85 | $21.85 | 1,832,200 | — | — |
| 2022-01-14 | $23.97 | $23.97 | 1,326,900 | — | — |
| 2022-01-13 | $23.25 | $23.25 | 1,850,400 | — | — |
| 2022-01-12 | $25.54 | $25.54 | 1,492,900 | — | — |
| 2022-01-11 | $25.30 | $25.30 | 1,659,200 | — | — |
| 2022-01-10 | $24.03 | $24.03 | 3,164,900 | — | — |
| 2022-01-07 | $23.79 | $23.79 | 2,545,500 | — | — |
| 2022-01-06 | $25.00 | $25.00 | 2,214,400 | — | — |
| 2022-01-05 | $25.15 | $25.15 | 2,301,700 | — | — |
| 2022-01-04 | $28.06 | $28.06 | 1,613,500 | — | — |
| 2022-01-03 | $29.52 | $29.52 | 1,064,900 | — | — |