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
- 2020-06-12 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 | $0.93 | $0.93 | 5,236,000 | — | — |
| 2022-12-29 | $0.93 | $0.93 | 4,934,000 | — | — |
| 2022-12-28 | $0.87 | $0.87 | 5,515,600 | — | — |
| 2022-12-27 | $0.88 | $0.88 | 4,979,200 | — | — |
| 2022-12-23 | $0.92 | $0.92 | 4,589,500 | — | — |
| 2022-12-22 | $0.94 | $0.93 | 9,470,800 | — | — |
| 2022-12-21 | $0.97 | $0.97 | 3,745,700 | — | — |
| 2022-12-20 | $0.97 | $0.97 | 6,334,000 | — | — |
| 2022-12-19 | $0.96 | $0.96 | 9,082,000 | — | — |
| 2022-12-16 | $1.06 | $1.06 | 9,083,300 | — | — |
| 2022-12-15 | $1.04 | $1.04 | 5,786,700 | — | — |
| 2022-12-14 | $1.09 | $1.09 | 5,150,800 | — | — |
| 2022-12-13 | $1.11 | $1.11 | 6,066,400 | — | — |
| 2022-12-12 | $1.11 | $1.11 | 6,528,500 | — | — |
| 2022-12-09 | $1.13 | $1.13 | 4,709,900 | — | — |
| 2022-12-08 | $1.21 | $1.21 | 3,355,200 | — | — |
| 2022-12-07 | $1.19 | $1.19 | 4,882,500 | — | — |
| 2022-12-06 | $1.19 | $1.19 | 6,936,000 | — | — |
| 2022-12-05 | $1.26 | $1.26 | 6,660,200 | — | — |
| 2022-12-02 | $1.36 | $1.36 | 5,185,200 | — | — |
| 2022-12-01 | $1.33 | $1.33 | 3,462,200 | — | — |
| 2022-11-30 | $1.31 | $1.31 | 6,215,200 | — | — |
| 2022-11-29 | $1.23 | $1.23 | 3,397,600 | — | — |
| 2022-11-28 | $1.22 | $1.22 | 3,312,900 | — | — |
| 2022-11-25 | $1.29 | $1.29 | 1,958,300 | — | — |
| 2022-11-23 | $1.23 | $1.23 | 5,424,800 | — | — |
| 2022-11-22 | $1.25 | $1.25 | 3,745,800 | — | — |
| 2022-11-21 | $1.24 | $1.24 | 6,831,500 | — | — |
| 2022-11-18 | $1.33 | $1.33 | 5,519,400 | — | — |
| 2022-11-17 | $1.28 | $1.28 | 7,604,300 | — | — |
| 2022-11-16 | $1.37 | $1.37 | 6,142,700 | — | — |
| 2022-11-15 | $1.47 | $1.47 | 7,039,300 | — | — |
| 2022-11-14 | $1.48 | $1.48 | 6,271,700 | — | — |
| 2022-11-11 | $1.53 | $1.53 | 10,766,200 | — | — |
| 2022-11-10 | $1.40 | $1.40 | 12,566,600 | — | — |
| 2022-11-09 | $1.23 | $1.23 | 8,567,500 | — | — |
| 2022-11-08 | $1.29 | $1.29 | 16,458,000 | — | — |
| 2022-11-07 | $1.36 | $1.36 | 13,731,400 | — | — |
| 2022-11-04 | $1.37 | $1.37 | 12,252,600 | — | — |
| 2022-11-03 | $1.42 | $1.42 | 6,011,400 | — | — |
| 2022-11-02 | $1.48 | $1.48 | 9,025,100 | — | — |
| 2022-11-01 | $1.59 | $1.59 | 5,893,900 | — | — |
| 2022-10-31 | $1.58 | $1.58 | 5,542,100 | — | — |
| 2022-10-28 | $1.57 | $1.57 | 3,709,300 | — | — |
| 2022-10-27 | $1.51 | $1.51 | 5,567,000 | — | — |
| 2022-10-26 | $1.56 | $1.56 | 6,964,000 | — | — |
| 2022-10-25 | $1.59 | $1.59 | 6,928,000 | — | — |
| 2022-10-24 | $1.44 | $1.44 | 5,461,200 | — | — |
| 2022-10-21 | $1.46 | $1.46 | 7,802,100 | — | — |
| 2022-10-20 | $1.43 | $1.43 | 7,416,100 | — | — |
| 2022-10-19 | $1.45 | $1.45 | 9,087,700 | — | — |
| 2022-10-18 | $1.54 | $1.54 | 10,123,500 | — | — |
| 2022-10-17 | $1.58 | $1.58 | 9,493,600 | — | — |
| 2022-10-14 | $1.51 | $1.51 | 6,551,700 | — | — |
| 2022-10-13 | $1.61 | $1.61 | 7,232,300 | — | — |
| 2022-10-12 | $1.58 | $1.58 | 6,905,200 | — | — |
| 2022-10-11 | $1.66 | $1.66 | 8,746,400 | — | — |
| 2022-10-10 | $1.56 | $1.56 | 5,431,900 | — | — |
| 2022-10-07 | $1.57 | $1.57 | 6,168,600 | — | — |
| 2022-10-06 | $1.70 | $1.70 | 5,843,200 | — | — |
| 2022-10-05 | $1.73 | $1.73 | 16,053,800 | — | — |
| 2022-10-04 | $1.86 | $1.86 | 10,818,900 | — | — |
| 2022-10-03 | $1.76 | $1.76 | 12,378,300 | — | — |
| 2022-09-30 | $1.70 | $1.70 | 12,370,800 | — | — |
| 2022-09-29 | $1.80 | $1.80 | 13,181,100 | — | — |
| 2022-09-28 | $2.05 | $2.05 | 10,801,000 | — | — |
| 2022-09-27 | $2.02 | $2.02 | 6,570,700 | — | — |
| 2022-09-26 | $1.99 | $1.99 | 5,759,000 | — | — |
| 2022-09-23 | $2.02 | $2.02 | 8,510,900 | — | — |
| 2022-09-22 | $2.05 | $2.05 | 7,154,000 | — | — |
| 2022-09-21 | $2.10 | $2.10 | 6,169,700 | — | — |
| 2022-09-20 | $2.15 | $2.15 | 6,876,600 | — | — |
| 2022-09-19 | $2.19 | $2.19 | 4,389,800 | — | — |
| 2022-09-16 | $2.23 | $2.23 | 7,628,700 | — | — |
| 2022-09-15 | $2.33 | $2.33 | 5,653,400 | — | — |
| 2022-09-14 | $2.36 | $2.36 | 6,179,500 | — | — |
| 2022-09-13 | $2.42 | $2.42 | 5,763,200 | — | — |
| 2022-09-12 | $2.58 | $2.58 | 4,638,900 | — | — |
| 2022-09-09 | $2.62 | $2.62 | 4,839,800 | — | — |
| 2022-09-08 | $2.53 | $2.53 | 4,723,100 | — | — |
| 2022-09-07 | $2.49 | $2.49 | 4,704,700 | — | — |
| 2022-09-06 | $2.36 | $2.36 | 5,441,700 | — | — |
| 2022-09-02 | $2.41 | $2.41 | 5,371,800 | — | — |
| 2022-09-01 | $2.50 | $2.50 | 6,359,300 | — | — |
| 2022-08-31 | $2.61 | $2.61 | 4,569,600 | — | — |
| 2022-08-30 | $2.66 | $2.66 | 4,805,700 | — | — |
| 2022-08-29 | $2.75 | $2.75 | 5,270,500 | — | — |
| 2022-08-26 | $2.85 | $2.85 | 5,629,000 | — | — |
| 2022-08-25 | $3.03 | $3.03 | 4,412,500 | — | — |
| 2022-08-24 | $2.93 | $2.93 | 3,779,600 | — | — |
| 2022-08-23 | $2.87 | $2.87 | 4,721,600 | — | — |
| 2022-08-22 | $2.93 | $2.93 | 8,485,200 | — | — |
| 2022-08-19 | $2.93 | $2.93 | 7,945,500 | — | — |
| 2022-08-18 | $3.14 | $3.14 | 8,420,800 | — | — |
| 2022-08-17 | $3.18 | $3.18 | 8,162,600 | — | — |
| 2022-08-16 | $3.21 | $3.21 | 9,865,500 | — | — |
| 2022-08-15 | $3.25 | $3.25 | 7,085,500 | — | — |
| 2022-08-12 | $3.30 | $3.30 | 8,898,100 | — | — |
| 2022-08-11 | $3.11 | $3.11 | 15,416,300 | — | — |
| 2022-08-10 | $3.07 | $3.07 | 10,407,800 | — | — |
| 2022-08-09 | $2.79 | $2.79 | 15,744,000 | — | — |
| 2022-08-08 | $3.40 | $3.40 | 18,618,700 | — | — |
| 2022-08-05 | $3.26 | $3.26 | 10,441,700 | — | — |
| 2022-08-04 | $2.97 | $2.97 | 6,833,500 | — | — |
| 2022-08-03 | $3.08 | $3.08 | 7,411,000 | — | — |
| 2022-08-02 | $3.10 | $3.10 | 9,283,300 | — | — |
| 2022-08-01 | $2.92 | $2.92 | 6,209,500 | — | — |
| 2022-07-29 | $2.80 | $2.80 | 4,300,400 | — | — |
| 2022-07-28 | $2.76 | $2.76 | 4,946,500 | — | — |
| 2022-07-27 | $2.67 | $2.67 | 3,083,500 | — | — |
| 2022-07-26 | $2.53 | $2.53 | 2,153,700 | — | — |
| 2022-07-25 | $2.60 | $2.60 | 2,500,400 | — | — |
| 2022-07-22 | $2.65 | $2.65 | 4,445,400 | — | — |
| 2022-07-21 | $2.80 | $2.80 | 5,319,500 | — | — |
| 2022-07-20 | $2.69 | $2.69 | 7,018,600 | — | — |
| 2022-07-19 | $2.62 | $2.62 | 6,078,300 | — | — |
| 2022-07-18 | $2.47 | $2.47 | 5,876,000 | — | — |
| 2022-07-15 | $2.49 | $2.49 | 5,199,400 | — | — |
| 2022-07-14 | $2.44 | $2.44 | 4,226,700 | — | — |
| 2022-07-13 | $2.50 | $2.50 | 3,402,900 | — | — |
| 2022-07-12 | $2.50 | $2.50 | 5,541,900 | — | — |
| 2022-07-11 | $2.49 | $2.49 | 6,213,000 | — | — |
| 2022-07-08 | $2.65 | $2.65 | 6,489,800 | — | — |
| 2022-07-07 | $2.59 | $2.59 | 8,856,300 | — | — |
| 2022-07-06 | $2.47 | $2.47 | 6,554,500 | — | — |
| 2022-07-05 | $2.42 | $2.42 | 7,674,900 | — | — |
| 2022-07-01 | $2.25 | $2.25 | 6,389,200 | — | — |
| 2022-06-30 | $2.14 | $2.14 | 7,873,900 | — | — |
| 2022-06-29 | $2.17 | $2.17 | 10,597,300 | — | — |
| 2022-06-28 | $2.25 | $2.25 | 8,366,200 | — | — |
| 2022-06-27 | $2.41 | $2.41 | 11,677,900 | — | — |
| 2022-06-24 | $2.23 | $2.23 | 55,472,800 | — | — |
| 2022-06-23 | $2.33 | $2.33 | 10,663,300 | — | — |
| 2022-06-22 | $2.23 | $2.23 | 8,483,600 | — | — |
| 2022-06-21 | $2.23 | $2.23 | 8,657,200 | — | — |
| 2022-06-17 | $2.22 | $2.22 | 16,934,300 | — | — |
| 2022-06-16 | $2.12 | $2.12 | 8,025,000 | — | — |
| 2022-06-15 | $2.23 | $2.23 | 8,385,300 | — | — |
| 2022-06-14 | $2.10 | $2.10 | 6,643,300 | — | — |
| 2022-06-13 | $2.05 | $2.05 | 9,119,400 | — | — |
| 2022-06-10 | $2.24 | $2.24 | 9,339,100 | — | — |
| 2022-06-09 | $2.34 | $2.34 | 9,878,300 | — | — |
| 2022-06-08 | $2.55 | $2.55 | 6,598,600 | — | — |
| 2022-06-07 | $2.54 | $2.54 | 10,840,000 | — | — |
| 2022-06-06 | $2.52 | $2.52 | 8,327,000 | — | — |
| 2022-06-03 | $2.51 | $2.51 | 5,859,100 | — | — |
| 2022-06-02 | $2.53 | $2.53 | 10,665,800 | — | — |
| 2022-06-01 | $2.44 | $2.44 | 13,678,400 | — | — |
| 2022-05-31 | $2.67 | $2.67 | 8,557,600 | — | — |
| 2022-05-27 | $2.71 | $2.71 | 7,433,600 | — | — |
| 2022-05-26 | $2.66 | $2.66 | 8,084,100 | — | — |
| 2022-05-25 | $2.56 | $2.56 | 6,657,700 | — | — |
| 2022-05-24 | $2.57 | $2.57 | 6,215,800 | — | — |
| 2022-05-23 | $2.75 | $2.75 | 7,453,500 | — | — |
| 2022-05-20 | $2.74 | $2.74 | 10,860,500 | — | — |
| 2022-05-19 | $2.78 | $2.78 | 8,574,700 | — | — |
| 2022-05-18 | $2.72 | $2.72 | 9,119,900 | — | — |
| 2022-05-17 | $2.79 | $2.79 | 6,861,000 | — | — |
| 2022-05-16 | $2.59 | $2.59 | 7,883,400 | — | — |
| 2022-05-13 | $2.61 | $2.61 | 12,073,000 | — | — |
| 2022-05-12 | $2.29 | $2.29 | 18,665,800 | — | — |
| 2022-05-11 | $2.13 | $2.13 | 16,003,500 | — | — |
| 2022-05-10 | $2.37 | $2.37 | 21,326,400 | — | — |
| 2022-05-09 | $2.41 | $2.41 | 13,758,200 | — | — |
| 2022-05-06 | $2.69 | $2.69 | 8,062,400 | — | — |
| 2022-05-05 | $2.83 | $2.83 | 5,129,900 | — | — |
| 2022-05-04 | $2.93 | $2.93 | 8,561,900 | — | — |
| 2022-05-03 | $2.78 | $2.78 | 4,710,100 | — | — |
| 2022-05-02 | $2.82 | $2.82 | 6,599,100 | — | — |
| 2022-04-29 | $2.69 | $2.69 | 4,803,000 | — | — |
| 2022-04-28 | $2.71 | $2.71 | 6,887,800 | — | — |
| 2022-04-27 | $2.61 | $2.61 | 5,759,300 | — | — |
| 2022-04-26 | $2.68 | $2.68 | 5,099,100 | — | — |
| 2022-04-25 | $2.89 | $2.89 | 6,183,200 | — | — |
| 2022-04-22 | $2.77 | $2.77 | 6,732,900 | — | — |
| 2022-04-21 | $2.88 | $2.88 | 6,815,900 | — | — |
| 2022-04-20 | $3.04 | $3.04 | 5,290,900 | — | — |
| 2022-04-19 | $3.03 | $3.03 | 5,063,800 | — | — |
| 2022-04-18 | $2.91 | $2.91 | 8,267,800 | — | — |
| 2022-04-14 | $3.11 | $3.11 | 5,104,100 | — | — |
| 2022-04-13 | $3.15 | $3.15 | 5,531,400 | — | — |
| 2022-04-12 | $3.06 | $3.06 | 5,688,400 | — | — |
| 2022-04-11 | $3.09 | $3.09 | 5,723,600 | — | — |
| 2022-04-08 | $3.14 | $3.14 | 4,226,200 | — | — |
| 2022-04-07 | $3.24 | $3.24 | 8,683,900 | — | — |
| 2022-04-06 | $3.36 | $3.36 | 6,738,600 | — | — |
| 2022-04-05 | $3.46 | $3.46 | 7,589,800 | — | — |
| 2022-04-04 | $3.65 | $3.65 | 7,774,100 | — | — |
| 2022-04-01 | $3.53 | $3.53 | 5,721,500 | — | — |
| 2022-03-31 | $3.55 | $3.55 | 7,560,800 | — | — |
| 2022-03-30 | $3.65 | $3.65 | 9,277,200 | — | — |
| 2022-03-29 | $3.76 | $3.76 | 9,835,900 | — | — |
| 2022-03-28 | $3.61 | $3.61 | 10,845,100 | — | — |
| 2022-03-25 | $3.52 | $3.52 | 7,500,200 | — | — |
| 2022-03-24 | $3.61 | $3.61 | 13,830,100 | — | — |
| 2022-03-23 | $3.74 | $3.74 | 17,294,200 | — | — |
| 2022-03-22 | $3.55 | $3.55 | 11,820,100 | — | — |
| 2022-03-21 | $3.43 | $3.43 | 11,579,800 | — | — |
| 2022-03-18 | $3.50 | $3.50 | 18,147,400 | — | — |
| 2022-03-17 | $3.20 | $3.20 | 11,102,900 | — | — |
| 2022-03-16 | $3.13 | $3.13 | 17,512,700 | — | — |
| 2022-03-15 | $2.88 | $2.88 | 9,877,500 | — | — |
| 2022-03-14 | $2.66 | $2.66 | 16,324,700 | — | — |
| 2022-03-11 | $3.09 | $3.09 | 12,245,600 | — | — |
| 2022-03-10 | $3.12 | $3.12 | 13,454,200 | — | — |
| 2022-03-09 | $3.14 | $3.14 | 25,952,500 | — | — |
| 2022-03-08 | $2.99 | $2.99 | 43,854,600 | — | — |
| 2022-03-07 | $2.60 | $2.60 | 48,239,800 | — | — |
| 2022-03-04 | $2.20 | $2.20 | 10,823,900 | — | — |
| 2022-03-03 | $2.36 | $2.36 | 14,883,100 | — | — |
| 2022-03-02 | $2.67 | $2.67 | 8,685,300 | — | — |
| 2022-03-01 | $2.71 | $2.71 | 11,328,700 | — | — |
| 2022-02-28 | $2.72 | $2.72 | 21,029,000 | — | — |
| 2022-02-25 | $2.52 | $2.52 | 29,184,600 | — | — |
| 2022-02-24 | $2.45 | $2.45 | 47,203,700 | — | — |
| 2022-02-23 | $2.01 | $2.01 | 33,918,400 | — | — |
| 2022-02-22 | $2.04 | $2.04 | 13,617,100 | — | — |
| 2022-02-18 | $2.11 | $2.11 | 15,097,700 | — | — |
| 2022-02-17 | $2.18 | $2.18 | 24,191,600 | — | — |
| 2022-02-16 | $2.46 | $2.46 | 14,786,600 | — | — |
| 2022-02-15 | $2.56 | $2.56 | 13,880,800 | — | — |
| 2022-02-14 | $2.43 | $2.43 | 11,803,200 | — | — |
| 2022-02-11 | $2.60 | $2.60 | 8,425,400 | — | — |
| 2022-02-10 | $2.71 | $2.71 | 11,812,200 | — | — |
| 2022-02-09 | $2.86 | $2.86 | 9,840,600 | — | — |
| 2022-02-08 | $2.76 | $2.76 | 11,796,000 | — | — |
| 2022-02-07 | $2.62 | $2.62 | 8,398,200 | — | — |
| 2022-02-04 | $2.65 | $2.65 | 10,306,300 | — | — |
| 2022-02-03 | $2.55 | $2.55 | 19,900,600 | — | — |
| 2022-02-02 | $2.75 | $2.75 | 24,255,500 | — | — |
| 2022-02-01 | $2.79 | $2.79 | 12,823,700 | — | — |
| 2022-01-31 | $2.58 | $2.58 | 10,502,000 | — | — |
| 2022-01-28 | $2.31 | $2.31 | 9,452,500 | — | — |
| 2022-01-27 | $2.25 | $2.25 | 11,322,300 | — | — |
| 2022-01-26 | $2.36 | $2.36 | 13,886,300 | — | — |
| 2022-01-25 | $2.42 | $2.42 | 9,491,500 | — | — |
| 2022-01-24 | $2.53 | $2.53 | 22,540,500 | — | — |
| 2022-01-21 | $2.53 | $2.53 | 20,246,200 | — | — |
| 2022-01-20 | $2.80 | $2.80 | 11,362,400 | — | — |
| 2022-01-19 | $2.78 | $2.78 | 11,093,800 | — | — |
| 2022-01-18 | $2.88 | $2.88 | 12,376,100 | — | — |
| 2022-01-14 | $3.11 | $3.11 | 13,866,100 | — | — |
| 2022-01-13 | $3.07 | $3.07 | 8,710,100 | — | — |
| 2022-01-12 | $3.17 | $3.17 | 11,042,800 | — | — |
| 2022-01-11 | $3.31 | $3.31 | 12,243,400 | — | — |
| 2022-01-10 | $3.21 | $3.21 | 18,820,500 | — | — |
| 2022-01-07 | $3.16 | $3.16 | 22,506,100 | — | — |
| 2022-01-06 | $3.35 | $3.35 | 18,314,100 | — | — |
| 2022-01-05 | $3.58 | $3.58 | 10,970,300 | — | — |
| 2022-01-04 | $3.88 | $3.88 | 9,680,200 | — | — |
| 2022-01-03 | $4.05 | $4.05 | 10,641,900 | — | — |