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
- 2019-11-20 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 | $2.06 | $2.06 | 1,055,800 | — | — |
| 2022-12-29 | $2.05 | $2.05 | 1,474,500 | — | — |
| 2022-12-28 | $1.89 | $1.89 | 1,844,500 | — | — |
| 2022-12-27 | $1.91 | $1.91 | 1,419,200 | — | — |
| 2022-12-23 | $2.08 | $2.08 | 739,400 | — | — |
| 2022-12-22 | $2.14 | $2.14 | 1,737,800 | — | — |
| 2022-12-21 | $2.13 | $2.13 | 858,000 | — | — |
| 2022-12-20 | $2.18 | $2.18 | 985,800 | — | — |
| 2022-12-19 | $2.15 | $2.15 | 2,406,800 | — | — |
| 2022-12-16 | $2.23 | $2.23 | 2,495,600 | — | — |
| 2022-12-15 | $2.34 | $2.34 | 1,360,200 | — | — |
| 2022-12-14 | $2.48 | $2.48 | 1,018,400 | — | — |
| 2022-12-13 | $2.43 | $2.43 | 2,176,200 | — | — |
| 2022-12-12 | $2.38 | $2.38 | 798,900 | — | — |
| 2022-12-09 | $2.41 | $2.41 | 688,600 | — | — |
| 2022-12-08 | $2.48 | $2.48 | 802,700 | — | — |
| 2022-12-07 | $2.42 | $2.42 | 737,300 | — | — |
| 2022-12-06 | $2.45 | $2.45 | 1,228,900 | — | — |
| 2022-12-05 | $2.52 | $2.52 | 1,285,800 | — | — |
| 2022-12-02 | $2.62 | $2.62 | 1,902,200 | — | — |
| 2022-12-01 | $2.52 | $2.52 | 1,590,400 | — | — |
| 2022-11-30 | $2.60 | $2.60 | 3,232,700 | — | — |
| 2022-11-29 | $2.40 | $2.40 | 1,336,900 | — | — |
| 2022-11-28 | $2.37 | $2.37 | 2,085,600 | — | — |
| 2022-11-25 | $2.58 | $2.58 | 566,900 | — | — |
| 2022-11-23 | $2.70 | $2.70 | 821,700 | — | — |
| 2022-11-22 | $2.68 | $2.68 | 2,504,200 | — | — |
| 2022-11-21 | $2.52 | $2.52 | 1,638,600 | — | — |
| 2022-11-18 | $2.76 | $2.76 | 1,091,900 | — | — |
| 2022-11-17 | $2.86 | $2.86 | 1,085,600 | — | — |
| 2022-11-16 | $2.87 | $2.87 | 1,373,200 | — | — |
| 2022-11-15 | $3.14 | $3.14 | 2,229,000 | — | — |
| 2022-11-14 | $2.96 | $2.96 | 4,003,700 | — | — |
| 2022-11-11 | $2.69 | $2.69 | 4,436,800 | — | — |
| 2022-11-10 | $2.74 | $2.74 | 1,862,000 | — | — |
| 2022-11-09 | $2.57 | $2.57 | 2,664,200 | — | — |
| 2022-11-08 | $2.93 | $2.93 | 2,492,400 | — | — |
| 2022-11-07 | $3.19 | $3.19 | 846,700 | — | — |
| 2022-11-04 | $3.15 | $3.15 | 1,197,800 | — | — |
| 2022-11-03 | $3.00 | $3.00 | 1,044,700 | — | — |
| 2022-11-02 | $2.93 | $2.93 | 1,178,000 | — | — |
| 2022-11-01 | $3.02 | $3.02 | 1,780,000 | — | — |
| 2022-10-31 | $2.90 | $2.90 | 6,287,300 | — | — |
| 2022-10-28 | $3.17 | $3.17 | 1,582,000 | — | — |
| 2022-10-27 | $3.37 | $3.37 | 1,037,600 | — | — |
| 2022-10-26 | $3.47 | $3.47 | 1,898,300 | — | — |
| 2022-10-25 | $3.25 | $3.25 | 1,199,100 | — | — |
| 2022-10-24 | $3.12 | $3.12 | 3,266,300 | — | — |
| 2022-10-21 | $3.23 | $3.23 | 821,200 | — | — |
| 2022-10-20 | $3.15 | $3.15 | 742,800 | — | — |
| 2022-10-19 | $3.29 | $3.29 | 468,300 | — | — |
| 2022-10-18 | $3.31 | $3.31 | 562,200 | — | — |
| 2022-10-17 | $3.32 | $3.32 | 820,800 | — | — |
| 2022-10-14 | $3.13 | $3.13 | 783,900 | — | — |
| 2022-10-13 | $3.29 | $3.29 | 1,163,900 | — | — |
| 2022-10-12 | $3.18 | $3.18 | 737,000 | — | — |
| 2022-10-11 | $3.09 | $3.09 | 764,500 | — | — |
| 2022-10-10 | $3.09 | $3.09 | 901,200 | — | — |
| 2022-10-07 | $3.20 | $3.20 | 594,700 | — | — |
| 2022-10-06 | $3.47 | $3.47 | 738,600 | — | — |
| 2022-10-05 | $3.36 | $3.36 | 725,800 | — | — |
| 2022-10-04 | $3.36 | $3.36 | 1,084,100 | — | — |
| 2022-10-03 | $3.09 | $3.09 | 883,600 | — | — |
| 2022-09-30 | $3.28 | $3.28 | 821,600 | — | — |
| 2022-09-29 | $3.26 | $3.26 | 1,096,300 | — | — |
| 2022-09-28 | $3.32 | $3.32 | 749,000 | — | — |
| 2022-09-27 | $3.22 | $3.22 | 1,150,100 | — | — |
| 2022-09-26 | $3.11 | $3.11 | 1,207,200 | — | — |
| 2022-09-23 | $3.06 | $3.06 | 1,323,700 | — | — |
| 2022-09-22 | $3.04 | $3.04 | 980,300 | — | — |
| 2022-09-21 | $3.09 | $3.09 | 1,068,400 | — | — |
| 2022-09-20 | $3.07 | $3.07 | 882,200 | — | — |
| 2022-09-19 | $3.17 | $3.17 | 1,054,600 | — | — |
| 2022-09-16 | $3.20 | $3.20 | 1,176,200 | — | — |
| 2022-09-15 | $3.28 | $3.28 | 914,200 | — | — |
| 2022-09-14 | $3.29 | $3.29 | 1,044,400 | — | — |
| 2022-09-13 | $3.25 | $3.25 | 1,515,700 | — | — |
| 2022-09-12 | $3.46 | $3.46 | 662,400 | — | — |
| 2022-09-09 | $3.38 | $3.38 | 1,792,000 | — | — |
| 2022-09-08 | $3.22 | $3.22 | 1,682,100 | — | — |
| 2022-09-07 | $3.22 | $3.22 | 1,704,900 | — | — |
| 2022-09-06 | $3.21 | $3.21 | 1,047,900 | — | — |
| 2022-09-02 | $3.40 | $3.40 | 1,170,100 | — | — |
| 2022-09-01 | $3.43 | $3.43 | 1,915,100 | — | — |
| 2022-08-31 | $3.51 | $3.51 | 3,292,100 | — | — |
| 2022-08-30 | $3.41 | $3.41 | 1,478,700 | — | — |
| 2022-08-29 | $3.52 | $3.52 | 1,228,200 | — | — |
| 2022-08-26 | $3.56 | $3.56 | 2,014,400 | — | — |
| 2022-08-25 | $3.67 | $3.67 | 1,104,500 | — | — |
| 2022-08-24 | $3.47 | $3.47 | 1,084,600 | — | — |
| 2022-08-23 | $3.49 | $3.49 | 991,300 | — | — |
| 2022-08-22 | $3.43 | $3.43 | 1,497,000 | — | — |
| 2022-08-19 | $3.68 | $3.68 | 1,842,900 | — | — |
| 2022-08-18 | $3.94 | $3.94 | 1,798,000 | — | — |
| 2022-08-17 | $3.91 | $3.91 | 1,570,400 | — | — |
| 2022-08-16 | $4.07 | $4.07 | 1,421,800 | — | — |
| 2022-08-15 | $4.29 | $4.29 | 1,492,400 | — | — |
| 2022-08-12 | $4.24 | $4.24 | 1,862,500 | — | — |
| 2022-08-11 | $4.07 | $4.07 | 2,015,700 | — | — |
| 2022-08-10 | $4.08 | $4.08 | 1,914,600 | — | — |
| 2022-08-09 | $3.82 | $3.82 | 1,193,500 | — | — |
| 2022-08-08 | $3.98 | $3.98 | 1,860,700 | — | — |
| 2022-08-05 | $3.88 | $3.88 | 1,322,300 | — | — |
| 2022-08-04 | $3.92 | $3.92 | 1,666,700 | — | — |
| 2022-08-03 | $3.90 | $3.90 | 1,286,300 | — | — |
| 2022-08-02 | $3.81 | $3.81 | 2,370,500 | — | — |
| 2022-08-01 | $3.67 | $3.67 | 2,759,500 | — | — |
| 2022-07-29 | $3.93 | $3.93 | 6,578,700 | — | — |
| 2022-07-28 | $4.26 | $4.26 | 2,388,000 | — | — |
| 2022-07-27 | $4.21 | $4.21 | 1,249,100 | — | — |
| 2022-07-26 | $3.81 | $3.81 | 1,694,400 | — | — |
| 2022-07-25 | $3.95 | $3.95 | 2,024,800 | — | — |
| 2022-07-22 | $4.19 | $4.19 | 2,563,000 | — | — |
| 2022-07-21 | $4.51 | $4.51 | 2,174,100 | — | — |
| 2022-07-20 | $4.43 | $4.43 | 4,021,000 | — | — |
| 2022-07-19 | $4.28 | $4.28 | 2,670,800 | — | — |
| 2022-07-18 | $3.97 | $3.97 | 3,894,800 | — | — |
| 2022-07-15 | $3.77 | $3.77 | 1,410,900 | — | — |
| 2022-07-14 | $3.81 | $3.81 | 1,038,000 | — | — |
| 2022-07-13 | $3.80 | $3.80 | 1,116,000 | — | — |
| 2022-07-12 | $3.79 | $3.79 | 1,522,000 | — | — |
| 2022-07-11 | $3.76 | $3.76 | 1,991,900 | — | — |
| 2022-07-08 | $3.90 | $3.90 | 2,402,100 | — | — |
| 2022-07-07 | $3.71 | $3.71 | 2,137,900 | — | — |
| 2022-07-06 | $3.37 | $3.37 | 1,473,900 | — | — |
| 2022-07-05 | $3.46 | $3.46 | 1,767,500 | — | — |
| 2022-07-01 | $3.23 | $3.23 | 935,200 | — | — |
| 2022-06-30 | $3.22 | $3.22 | 1,667,200 | — | — |
| 2022-06-29 | $3.33 | $3.33 | 1,347,200 | — | — |
| 2022-06-28 | $3.38 | $3.38 | 1,705,600 | — | — |
| 2022-06-27 | $3.49 | $3.49 | 1,344,600 | — | — |
| 2022-06-24 | $3.52 | $3.52 | 3,480,800 | — | — |
| 2022-06-23 | $3.38 | $3.38 | 1,810,900 | — | — |
| 2022-06-22 | $3.17 | $3.17 | 1,613,300 | — | — |
| 2022-06-21 | $3.26 | $3.26 | 3,655,600 | — | — |
| 2022-06-17 | $3.16 | $3.16 | 4,052,400 | — | — |
| 2022-06-16 | $3.05 | $3.05 | 2,204,200 | — | — |
| 2022-06-15 | $3.26 | $3.26 | 3,181,700 | — | — |
| 2022-06-14 | $3.15 | $3.15 | 5,335,500 | — | — |
| 2022-06-13 | $3.25 | $3.25 | 3,375,800 | — | — |
| 2022-06-10 | $3.73 | $3.73 | 1,904,900 | — | — |
| 2022-06-09 | $3.71 | $3.71 | 2,044,300 | — | — |
| 2022-06-08 | $3.97 | $3.97 | 3,072,400 | — | — |
| 2022-06-07 | $3.81 | $3.81 | 1,862,800 | — | — |
| 2022-06-06 | $3.76 | $3.76 | 2,005,200 | — | — |
| 2022-06-03 | $3.67 | $3.67 | 1,508,000 | — | — |
| 2022-06-02 | $3.75 | $3.75 | 1,521,000 | — | — |
| 2022-06-01 | $3.57 | $3.57 | 2,345,900 | — | — |
| 2022-05-31 | $3.74 | $3.74 | 4,209,800 | — | — |
| 2022-05-27 | $3.61 | $3.61 | 3,236,200 | — | — |
| 2022-05-26 | $3.50 | $3.50 | 2,934,400 | — | — |
| 2022-05-25 | $3.20 | $3.20 | 2,862,400 | — | — |
| 2022-05-24 | $2.98 | $2.98 | 3,726,200 | — | — |
| 2022-05-23 | $3.20 | $3.20 | 3,486,600 | — | — |
| 2022-05-20 | $3.10 | $3.10 | 5,282,900 | — | — |
| 2022-05-19 | $3.38 | $3.38 | 10,728,600 | — | — |
| 2022-05-18 | $3.14 | $3.14 | 5,361,400 | — | — |
| 2022-05-17 | $3.26 | $3.26 | 5,680,100 | — | — |
| 2022-05-16 | $2.84 | $2.84 | 4,233,200 | — | — |
| 2022-05-13 | $3.08 | $3.08 | 4,108,900 | — | — |
| 2022-05-12 | $2.86 | $2.86 | 7,266,900 | — | — |
| 2022-05-11 | $2.86 | $2.86 | 5,614,700 | — | — |
| 2022-05-10 | $3.18 | $3.18 | 4,598,300 | — | — |
| 2022-05-09 | $3.06 | $3.06 | 7,382,800 | — | — |
| 2022-05-06 | $4.10 | $4.10 | 15,812,300 | — | — |
| 2022-05-05 | $3.57 | $3.57 | 2,963,200 | — | — |
| 2022-05-04 | $3.92 | $3.92 | 3,337,000 | — | — |
| 2022-05-03 | $3.81 | $3.81 | 5,448,000 | — | — |
| 2022-05-02 | $3.89 | $3.89 | 3,714,700 | — | — |
| 2022-04-29 | $3.80 | $3.80 | 2,990,900 | — | — |
| 2022-04-28 | $3.89 | $3.89 | 3,215,700 | — | — |
| 2022-04-27 | $3.72 | $3.72 | 6,406,200 | — | — |
| 2022-04-26 | $3.68 | $3.68 | 3,706,600 | — | — |
| 2022-04-25 | $3.94 | $3.94 | 4,856,800 | — | — |
| 2022-04-22 | $3.89 | $3.89 | 3,328,000 | — | — |
| 2022-04-21 | $3.95 | $3.95 | 3,269,700 | — | — |
| 2022-04-20 | $4.14 | $4.14 | 3,106,500 | — | — |
| 2022-04-19 | $4.24 | $4.24 | 4,361,300 | — | — |
| 2022-04-18 | $4.16 | $4.16 | 3,709,600 | — | — |
| 2022-04-14 | $4.19 | $4.19 | 2,466,100 | — | — |
| 2022-04-13 | $4.33 | $4.33 | 3,882,200 | — | — |
| 2022-04-12 | $4.36 | $4.36 | 4,512,600 | — | — |
| 2022-04-11 | $4.47 | $4.47 | 3,975,700 | — | — |
| 2022-04-08 | $4.72 | $4.72 | 7,043,800 | — | — |
| 2022-04-07 | $5.21 | $5.21 | 12,041,900 | — | — |
| 2022-04-06 | $6.09 | $6.09 | 4,100,800 | — | — |
| 2022-04-05 | $6.26 | $6.26 | 4,828,300 | — | — |
| 2022-04-04 | $6.45 | $6.45 | 7,665,600 | — | — |
| 2022-04-01 | $5.67 | $5.67 | 5,556,700 | — | — |
| 2022-03-31 | $5.43 | $5.43 | 3,747,400 | — | — |
| 2022-03-30 | $5.81 | $5.81 | 4,778,900 | — | — |
| 2022-03-29 | $6.14 | $6.14 | 7,042,600 | — | — |
| 2022-03-28 | $6.18 | $6.18 | 5,385,100 | — | — |
| 2022-03-25 | $5.83 | $5.83 | 8,598,800 | — | — |
| 2022-03-24 | $6.45 | $6.45 | 8,835,200 | — | — |
| 2022-03-23 | $6.52 | $6.52 | 10,189,700 | — | — |
| 2022-03-22 | $5.81 | $5.81 | 9,904,900 | — | — |
| 2022-03-21 | $5.34 | $5.34 | 5,448,000 | — | — |
| 2022-03-18 | $5.25 | $5.25 | 11,868,200 | — | — |
| 2022-03-17 | $4.79 | $4.79 | 4,612,300 | — | — |
| 2022-03-16 | $4.76 | $4.76 | 18,885,200 | — | — |
| 2022-03-15 | $3.46 | $3.46 | 8,133,900 | — | — |
| 2022-03-14 | $3.35 | $3.35 | 12,964,500 | — | — |
| 2022-03-11 | $4.23 | $4.23 | 5,093,100 | — | — |
| 2022-03-10 | $5.01 | $5.01 | 3,145,900 | — | — |
| 2022-03-09 | $5.44 | $5.44 | 4,724,200 | — | — |
| 2022-03-08 | $4.99 | $4.99 | 5,097,700 | — | — |
| 2022-03-07 | $5.19 | $5.19 | 4,586,600 | — | — |
| 2022-03-04 | $5.00 | $5.00 | 8,326,200 | — | — |
| 2022-03-03 | $6.25 | $6.25 | 22,684,200 | — | — |
| 2022-03-02 | $5.41 | $5.41 | 2,501,400 | — | — |
| 2022-03-01 | $5.32 | $5.32 | 2,689,400 | — | — |
| 2022-02-28 | $5.27 | $5.27 | 2,557,300 | — | — |
| 2022-02-25 | $4.99 | $4.99 | 1,652,000 | — | — |
| 2022-02-24 | $4.96 | $4.96 | 3,277,100 | — | — |
| 2022-02-23 | $4.65 | $4.65 | 2,967,400 | — | — |
| 2022-02-22 | $5.03 | $5.03 | 3,541,300 | — | — |
| 2022-02-18 | $5.73 | $5.73 | 3,809,500 | — | — |
| 2022-02-17 | $5.60 | $5.60 | 3,430,000 | — | — |
| 2022-02-16 | $5.48 | $5.48 | 3,195,300 | — | — |
| 2022-02-15 | $5.38 | $5.38 | 2,346,600 | — | — |
| 2022-02-14 | $4.84 | $4.84 | 2,042,500 | — | — |
| 2022-02-11 | $4.88 | $4.88 | 2,382,800 | — | — |
| 2022-02-10 | $5.18 | $5.18 | 4,185,800 | — | — |
| 2022-02-09 | $5.07 | $5.07 | 2,140,400 | — | — |
| 2022-02-08 | $4.72 | $4.72 | 2,732,800 | — | — |
| 2022-02-07 | $4.83 | $4.83 | 4,985,100 | — | — |
| 2022-02-04 | $4.51 | $4.51 | 2,439,600 | — | — |
| 2022-02-03 | $4.09 | $4.09 | 1,587,000 | — | — |
| 2022-02-02 | $4.36 | $4.36 | 1,625,800 | — | — |
| 2022-02-01 | $4.51 | $4.51 | 3,083,200 | — | — |
| 2022-01-31 | $4.30 | $4.30 | 3,329,600 | — | — |
| 2022-01-28 | $3.76 | $3.76 | 3,072,200 | — | — |
| 2022-01-27 | $3.71 | $3.71 | 3,472,900 | — | — |
| 2022-01-26 | $4.01 | $4.01 | 4,738,300 | — | — |
| 2022-01-25 | $3.93 | $3.93 | 3,732,400 | — | — |
| 2022-01-24 | $4.02 | $4.02 | 7,460,900 | — | — |
| 2022-01-21 | $4.35 | $4.35 | 5,313,800 | — | — |
| 2022-01-20 | $5.04 | $5.04 | 2,484,800 | — | — |
| 2022-01-19 | $5.14 | $5.14 | 2,522,500 | — | — |
| 2022-01-18 | $5.21 | $5.21 | 3,781,900 | — | — |
| 2022-01-14 | $5.68 | $5.68 | 8,290,800 | — | — |
| 2022-01-13 | $5.10 | $5.10 | 2,312,000 | — | — |
| 2022-01-12 | $5.34 | $5.34 | 4,060,800 | — | — |
| 2022-01-11 | $4.99 | $4.99 | 3,360,800 | — | — |
| 2022-01-10 | $4.65 | $4.65 | 3,232,100 | — | — |
| 2022-01-07 | $4.67 | $4.67 | 2,619,600 | — | — |
| 2022-01-06 | $4.68 | $4.68 | 2,466,700 | — | — |
| 2022-01-05 | $4.74 | $4.74 | 3,322,800 | — | — |
| 2022-01-04 | $5.18 | $5.18 | 3,183,900 | — | — |
| 2022-01-03 | $5.25 | $5.25 | 2,539,100 | — | — |