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
- 2016-11-16 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 | $2.04 | $2.04 | 1,736,600 | — | — |
| 2022-12-29 | $1.95 | $1.95 | 2,154,500 | — | — |
| 2022-12-28 | $1.81 | $1.81 | 2,236,800 | — | — |
| 2022-12-27 | $1.88 | $1.88 | 1,979,400 | — | — |
| 2022-12-23 | $1.97 | $1.97 | 2,383,300 | — | — |
| 2022-12-22 | $2.04 | $2.04 | 2,011,400 | — | — |
| 2022-12-21 | $2.09 | $2.09 | 2,565,700 | — | — |
| 2022-12-20 | $1.91 | $1.91 | 3,797,600 | — | — |
| 2022-12-19 | $1.78 | $1.78 | 2,335,600 | — | — |
| 2022-12-16 | $1.89 | $1.89 | 4,838,700 | — | — |
| 2022-12-15 | $1.90 | $1.90 | 6,519,000 | — | — |
| 2022-12-14 | $2.28 | $2.28 | 2,914,200 | — | — |
| 2022-12-13 | $2.24 | $2.24 | 2,957,600 | — | — |
| 2022-12-12 | $2.30 | $2.30 | 2,378,300 | — | — |
| 2022-12-09 | $2.13 | $2.13 | 2,883,800 | — | — |
| 2022-12-08 | $2.11 | $2.11 | 2,018,400 | — | — |
| 2022-12-07 | $2.05 | $2.05 | 2,024,900 | — | — |
| 2022-12-06 | $2.07 | $2.07 | 2,779,200 | — | — |
| 2022-12-05 | $2.10 | $2.10 | 2,804,200 | — | — |
| 2022-12-02 | $2.28 | $2.28 | 2,229,100 | — | — |
| 2022-12-01 | $2.30 | $2.30 | 2,056,900 | — | — |
| 2022-11-30 | $2.25 | $2.25 | 3,343,200 | — | — |
| 2022-11-29 | $2.06 | $2.06 | 1,543,000 | — | — |
| 2022-11-28 | $2.09 | $2.09 | 2,559,800 | — | — |
| 2022-11-25 | $2.22 | $2.22 | 817,200 | — | — |
| 2022-11-23 | $2.20 | $2.20 | 2,758,200 | — | — |
| 2022-11-22 | $2.15 | $2.15 | 2,073,000 | — | — |
| 2022-11-21 | $2.02 | $2.02 | 3,351,200 | — | — |
| 2022-11-18 | $2.28 | $2.28 | 2,598,700 | — | — |
| 2022-11-17 | $2.34 | $2.34 | 1,987,900 | — | — |
| 2022-11-16 | $2.40 | $2.40 | 2,990,000 | — | — |
| 2022-11-15 | $2.59 | $2.59 | 2,486,800 | — | — |
| 2022-11-14 | $2.51 | $2.51 | 3,334,600 | — | — |
| 2022-11-11 | $2.64 | $2.64 | 4,743,900 | — | — |
| 2022-11-10 | $2.72 | $2.72 | 3,913,300 | — | — |
| 2022-11-09 | $2.49 | $2.49 | 4,110,700 | — | — |
| 2022-11-08 | $2.92 | $2.92 | 4,232,900 | — | — |
| 2022-11-07 | $3.13 | $3.13 | 2,265,800 | — | — |
| 2022-11-04 | $3.03 | $3.03 | 3,740,700 | — | — |
| 2022-11-03 | $2.89 | $2.89 | 3,358,200 | — | — |
| 2022-11-02 | $2.99 | $2.99 | 3,544,800 | — | — |
| 2022-11-01 | $3.26 | $3.26 | 4,097,900 | — | — |
| 2022-10-31 | $3.48 | $3.48 | 7,501,100 | — | — |
| 2022-10-28 | $3.66 | $3.66 | 2,527,500 | — | — |
| 2022-10-27 | $3.64 | $3.64 | 3,627,900 | — | — |
| 2022-10-26 | $3.70 | $3.70 | 5,312,300 | — | — |
| 2022-10-25 | $3.46 | $3.46 | 5,564,100 | — | — |
| 2022-10-24 | $2.92 | $2.92 | 1,852,000 | — | — |
| 2022-10-21 | $2.92 | $2.92 | 1,923,100 | — | — |
| 2022-10-20 | $2.89 | $2.89 | 1,594,000 | — | — |
| 2022-10-19 | $2.94 | $2.94 | 1,198,500 | — | — |
| 2022-10-18 | $3.04 | $3.04 | 1,898,800 | — | — |
| 2022-10-17 | $3.12 | $3.12 | 2,498,500 | — | — |
| 2022-10-14 | $2.83 | $2.83 | 2,336,400 | — | — |
| 2022-10-13 | $3.04 | $3.04 | 3,496,900 | — | — |
| 2022-10-12 | $3.01 | $3.01 | 1,561,400 | — | — |
| 2022-10-11 | $3.00 | $3.00 | 2,499,700 | — | — |
| 2022-10-10 | $2.91 | $2.91 | 2,491,800 | — | — |
| 2022-10-07 | $3.02 | $3.02 | 2,385,800 | — | — |
| 2022-10-06 | $3.25 | $3.25 | 1,677,200 | — | — |
| 2022-10-05 | $3.33 | $3.33 | 2,451,700 | — | — |
| 2022-10-04 | $3.45 | $3.45 | 3,276,500 | — | — |
| 2022-10-03 | $3.18 | $3.18 | 2,303,200 | — | — |
| 2022-09-30 | $3.18 | $3.18 | 2,351,200 | — | — |
| 2022-09-29 | $3.21 | $3.21 | 2,070,600 | — | — |
| 2022-09-28 | $3.40 | $3.40 | 2,777,400 | — | — |
| 2022-09-27 | $3.22 | $3.22 | 3,722,300 | — | — |
| 2022-09-26 | $3.13 | $3.13 | 2,477,300 | — | — |
| 2022-09-23 | $3.11 | $3.11 | 2,637,500 | — | — |
| 2022-09-22 | $3.16 | $3.16 | 3,139,300 | — | — |
| 2022-09-21 | $3.26 | $3.26 | 4,625,900 | — | — |
| 2022-09-20 | $3.37 | $3.37 | 3,008,400 | — | — |
| 2022-09-19 | $3.54 | $3.54 | 3,626,100 | — | — |
| 2022-09-16 | $3.74 | $3.74 | 4,693,400 | — | — |
| 2022-09-15 | $4.05 | $4.05 | 3,623,700 | — | — |
| 2022-09-14 | $4.29 | $4.29 | 2,351,000 | — | — |
| 2022-09-13 | $4.47 | $4.47 | 2,125,000 | — | — |
| 2022-09-12 | $4.89 | $4.89 | 2,632,800 | — | — |
| 2022-09-09 | $4.81 | $4.81 | 2,751,800 | — | — |
| 2022-09-08 | $4.52 | $4.52 | 1,692,500 | — | — |
| 2022-09-07 | $4.27 | $4.27 | 1,541,700 | — | — |
| 2022-09-06 | $3.97 | $3.97 | 3,152,600 | — | — |
| 2022-09-02 | $4.06 | $4.06 | 2,505,900 | — | — |
| 2022-09-01 | $4.08 | $4.08 | 1,855,500 | — | — |
| 2022-08-31 | $4.28 | $4.28 | 1,389,900 | — | — |
| 2022-08-30 | $4.27 | $4.27 | 1,470,000 | — | — |
| 2022-08-29 | $4.23 | $4.23 | 1,403,300 | — | — |
| 2022-08-26 | $4.30 | $4.30 | 1,962,300 | — | — |
| 2022-08-25 | $4.62 | $4.62 | 1,419,100 | — | — |
| 2022-08-24 | $4.56 | $4.56 | 1,634,700 | — | — |
| 2022-08-23 | $4.35 | $4.35 | 1,793,400 | — | — |
| 2022-08-22 | $4.31 | $4.31 | 1,645,300 | — | — |
| 2022-08-19 | $4.64 | $4.64 | 1,966,400 | — | — |
| 2022-08-18 | $5.19 | $5.19 | 1,688,100 | — | — |
| 2022-08-17 | $5.09 | $5.09 | 2,601,800 | — | — |
| 2022-08-16 | $5.58 | $5.58 | 3,113,100 | — | — |
| 2022-08-15 | $5.97 | $5.97 | 2,289,500 | — | — |
| 2022-08-12 | $6.02 | $6.02 | 3,331,500 | — | — |
| 2022-08-11 | $5.70 | $5.70 | 7,078,400 | — | — |
| 2022-08-10 | $5.98 | $5.98 | 6,418,700 | — | — |
| 2022-08-09 | $4.68 | $4.68 | 1,684,300 | — | — |
| 2022-08-08 | $4.94 | $4.94 | 2,075,000 | — | — |
| 2022-08-05 | $4.66 | $4.66 | 1,561,500 | — | — |
| 2022-08-04 | $4.39 | $4.39 | 2,375,200 | — | — |
| 2022-08-03 | $4.64 | $4.64 | 2,099,200 | — | — |
| 2022-08-02 | $4.53 | $4.53 | 2,320,100 | — | — |
| 2022-08-01 | $4.36 | $4.36 | 2,891,900 | — | — |
| 2022-07-29 | $3.99 | $3.99 | 2,222,700 | — | — |
| 2022-07-28 | $4.20 | $4.20 | 2,000,200 | — | — |
| 2022-07-27 | $4.07 | $4.07 | 2,015,900 | — | — |
| 2022-07-26 | $3.81 | $3.81 | 1,747,100 | — | — |
| 2022-07-25 | $4.06 | $4.06 | 1,007,400 | — | — |
| 2022-07-22 | $4.29 | $4.29 | 1,885,000 | — | — |
| 2022-07-21 | $4.87 | $4.87 | 1,684,400 | — | — |
| 2022-07-20 | $4.91 | $4.91 | 2,839,100 | — | — |
| 2022-07-19 | $4.70 | $4.70 | 3,357,600 | — | — |
| 2022-07-18 | $4.27 | $4.27 | 4,335,500 | — | — |
| 2022-07-15 | $4.26 | $4.26 | 949,900 | — | — |
| 2022-07-14 | $4.20 | $4.20 | 1,127,900 | — | — |
| 2022-07-13 | $4.19 | $4.19 | 1,280,300 | — | — |
| 2022-07-12 | $4.16 | $4.16 | 1,175,000 | — | — |
| 2022-07-11 | $4.47 | $4.47 | 1,822,800 | — | — |
| 2022-07-08 | $4.58 | $4.58 | 1,862,500 | — | — |
| 2022-07-07 | $4.49 | $4.49 | 1,308,400 | — | — |
| 2022-07-06 | $4.05 | $4.05 | 1,008,400 | — | — |
| 2022-07-05 | $4.32 | $4.32 | 1,481,900 | — | — |
| 2022-07-01 | $3.95 | $3.95 | 1,099,300 | — | — |
| 2022-06-30 | $3.92 | $3.92 | 1,191,200 | — | — |
| 2022-06-29 | $4.04 | $4.04 | 1,647,500 | — | — |
| 2022-06-28 | $4.21 | $4.21 | 1,504,100 | — | — |
| 2022-06-27 | $4.53 | $4.53 | 1,350,300 | — | — |
| 2022-06-24 | $4.93 | $4.93 | 1,645,400 | — | — |
| 2022-06-23 | $4.78 | $4.78 | 1,167,900 | — | — |
| 2022-06-22 | $4.57 | $4.57 | 1,139,400 | — | — |
| 2022-06-21 | $4.73 | $4.73 | 1,740,900 | — | — |
| 2022-06-17 | $4.65 | $4.65 | 1,893,700 | — | — |
| 2022-06-16 | $4.45 | $4.45 | 1,881,800 | — | — |
| 2022-06-15 | $4.41 | $4.41 | 1,895,600 | — | — |
| 2022-06-14 | $4.43 | $4.43 | 1,120,700 | — | — |
| 2022-06-13 | $4.46 | $4.46 | 2,268,900 | — | — |
| 2022-06-10 | $4.90 | $4.90 | 1,538,400 | — | — |
| 2022-06-09 | $5.11 | $5.11 | 1,647,300 | — | — |
| 2022-06-08 | $5.46 | $5.46 | 1,002,200 | — | — |
| 2022-06-07 | $5.55 | $5.55 | 1,323,500 | — | — |
| 2022-06-06 | $5.76 | $5.76 | 1,347,300 | — | — |
| 2022-06-03 | $5.57 | $5.57 | 1,382,900 | — | — |
| 2022-06-02 | $5.85 | $5.85 | 1,298,800 | — | — |
| 2022-06-01 | $5.56 | $5.56 | 1,376,700 | — | — |
| 2022-05-31 | $5.89 | $5.89 | 2,212,900 | — | — |
| 2022-05-27 | $5.89 | $5.89 | 1,589,500 | — | — |
| 2022-05-26 | $5.64 | $5.64 | 1,462,300 | — | — |
| 2022-05-25 | $5.27 | $5.27 | 1,144,700 | — | — |
| 2022-05-24 | $5.17 | $5.17 | 1,411,300 | — | — |
| 2022-05-23 | $5.46 | $5.46 | 1,305,100 | — | — |
| 2022-05-20 | $5.65 | $5.65 | 1,865,500 | — | — |
| 2022-05-19 | $5.85 | $5.85 | 2,148,000 | — | — |
| 2022-05-18 | $5.75 | $5.75 | 1,494,300 | — | — |
| 2022-05-17 | $6.25 | $6.25 | 1,914,100 | — | — |
| 2022-05-16 | $5.90 | $5.90 | 2,813,400 | — | — |
| 2022-05-13 | $6.32 | $6.32 | 4,061,800 | — | — |
| 2022-05-12 | $5.14 | $5.14 | 3,045,000 | — | — |
| 2022-05-11 | $5.02 | $5.02 | 2,690,900 | — | — |
| 2022-05-10 | $5.70 | $5.70 | 2,377,500 | — | — |
| 2022-05-09 | $5.64 | $5.64 | 2,336,100 | — | — |
| 2022-05-06 | $6.54 | $6.54 | 1,962,900 | — | — |
| 2022-05-05 | $6.90 | $6.90 | 2,133,700 | — | — |
| 2022-05-04 | $7.71 | $7.71 | 2,955,300 | — | — |
| 2022-05-03 | $6.95 | $6.95 | 2,024,400 | — | — |
| 2022-05-02 | $6.80 | $6.80 | 1,846,700 | — | — |
| 2022-04-29 | $6.49 | $6.49 | 1,726,300 | — | — |
| 2022-04-28 | $7.04 | $7.04 | 2,322,600 | — | — |
| 2022-04-27 | $6.79 | $6.79 | 2,349,500 | — | — |
| 2022-04-26 | $7.04 | $7.04 | 1,868,700 | — | — |
| 2022-04-25 | $7.88 | $7.88 | 1,837,600 | — | — |
| 2022-04-22 | $7.92 | $7.92 | 1,916,200 | — | — |
| 2022-04-21 | $8.47 | $8.47 | 1,451,900 | — | — |
| 2022-04-20 | $9.01 | $9.01 | 1,356,500 | — | — |
| 2022-04-19 | $9.51 | $9.51 | 1,083,900 | — | — |
| 2022-04-18 | $9.32 | $9.32 | 1,236,800 | — | — |
| 2022-04-14 | $9.61 | $9.61 | 1,070,400 | — | — |
| 2022-04-13 | $10.13 | $10.13 | 1,077,300 | — | — |
| 2022-04-12 | $9.77 | $9.77 | 1,125,700 | — | — |
| 2022-04-11 | $10.01 | $10.01 | 1,676,900 | — | — |
| 2022-04-08 | $10.41 | $10.41 | 1,422,400 | — | — |
| 2022-04-07 | $11.14 | $11.14 | 1,188,300 | — | — |
| 2022-04-06 | $11.20 | $11.20 | 1,573,700 | — | — |
| 2022-04-05 | $12.01 | $12.01 | 1,753,700 | — | — |
| 2022-04-04 | $13.23 | $13.23 | 1,278,300 | — | — |
| 2022-04-01 | $12.74 | $12.74 | 1,126,600 | — | — |
| 2022-03-31 | $12.37 | $12.37 | 1,692,300 | — | — |
| 2022-03-30 | $12.45 | $12.45 | 1,263,500 | — | — |
| 2022-03-29 | $13.09 | $13.09 | 1,511,100 | — | — |
| 2022-03-28 | $13.42 | $13.42 | 2,037,300 | — | — |
| 2022-03-25 | $12.68 | $12.68 | 1,853,800 | — | — |
| 2022-03-24 | $13.14 | $13.14 | 1,876,300 | — | — |
| 2022-03-23 | $12.48 | $12.48 | 1,962,300 | — | — |
| 2022-03-22 | $12.64 | $12.64 | 2,484,700 | — | — |
| 2022-03-21 | $11.88 | $11.88 | 2,708,100 | — | — |
| 2022-03-18 | $11.96 | $11.96 | 3,898,000 | — | — |
| 2022-03-17 | $11.18 | $11.18 | 3,000,300 | — | — |
| 2022-03-16 | $10.26 | $10.26 | 1,993,400 | — | — |
| 2022-03-15 | $9.67 | $9.67 | 1,203,000 | — | — |
| 2022-03-14 | $9.55 | $9.55 | 1,767,000 | — | — |
| 2022-03-11 | $9.93 | $9.93 | 1,703,600 | — | — |
| 2022-03-10 | $11.09 | $11.09 | 1,782,800 | — | — |
| 2022-03-09 | $11.19 | $11.19 | 2,962,200 | — | — |
| 2022-03-08 | $10.10 | $10.10 | 2,184,600 | — | — |
| 2022-03-07 | $9.10 | $9.10 | 2,107,800 | — | — |
| 2022-03-04 | $9.33 | $9.33 | 2,114,200 | — | — |
| 2022-03-03 | $10.08 | $10.08 | 2,187,300 | — | — |
| 2022-03-02 | $10.95 | $10.95 | 2,085,200 | — | — |
| 2022-03-01 | $10.68 | $10.68 | 3,590,400 | — | — |
| 2022-02-28 | $10.60 | $10.60 | 3,399,400 | — | — |
| 2022-02-25 | $9.48 | $9.48 | 2,796,800 | — | — |
| 2022-02-24 | $9.48 | $9.48 | 3,080,800 | — | — |
| 2022-02-23 | $8.41 | $8.41 | 2,501,600 | — | — |
| 2022-02-22 | $8.75 | $8.75 | 2,695,100 | — | — |
| 2022-02-18 | $8.93 | $8.93 | 3,698,100 | — | — |
| 2022-02-17 | $10.28 | $10.28 | 3,352,400 | — | — |
| 2022-02-16 | $10.72 | $10.72 | 3,347,100 | — | — |
| 2022-02-15 | $10.21 | $10.21 | 4,088,000 | — | — |
| 2022-02-14 | $8.61 | $8.61 | 2,580,800 | — | — |
| 2022-02-11 | $8.70 | $8.70 | 3,897,800 | — | — |
| 2022-02-10 | $9.31 | $9.31 | 13,080,500 | — | — |
| 2022-02-09 | $8.34 | $8.34 | 3,673,200 | — | — |
| 2022-02-08 | $7.52 | $7.52 | 3,415,100 | — | — |
| 2022-02-07 | $7.08 | $7.08 | 4,433,600 | — | — |
| 2022-02-04 | $6.83 | $6.83 | 2,471,100 | — | — |
| 2022-02-03 | $6.30 | $6.30 | 1,324,800 | — | — |
| 2022-02-02 | $6.71 | $6.71 | 1,542,200 | — | — |
| 2022-02-01 | $7.23 | $7.23 | 1,682,700 | — | — |
| 2022-01-31 | $6.72 | $6.72 | 1,912,900 | — | — |
| 2022-01-28 | $6.06 | $6.06 | 2,178,100 | — | — |
| 2022-01-27 | $5.58 | $5.58 | 2,093,800 | — | — |
| 2022-01-26 | $6.08 | $6.08 | 2,527,000 | — | — |
| 2022-01-25 | $6.37 | $6.37 | 1,862,000 | — | — |
| 2022-01-24 | $6.59 | $6.59 | 3,330,400 | — | — |
| 2022-01-21 | $6.40 | $6.40 | 3,050,900 | — | — |
| 2022-01-20 | $6.96 | $6.96 | 1,613,700 | — | — |
| 2022-01-19 | $7.13 | $7.13 | 1,610,200 | — | — |
| 2022-01-18 | $7.43 | $7.43 | 1,476,100 | — | — |
| 2022-01-14 | $8.18 | $8.18 | 1,326,400 | — | — |
| 2022-01-13 | $8.17 | $8.17 | 1,229,800 | — | — |
| 2022-01-12 | $8.47 | $8.47 | 1,898,500 | — | — |
| 2022-01-11 | $8.26 | $8.26 | 1,499,600 | — | — |
| 2022-01-10 | $8.02 | $8.02 | 1,706,700 | — | — |
| 2022-01-07 | $8.14 | $8.14 | 1,487,000 | — | — |
| 2022-01-06 | $8.30 | $8.30 | 1,656,800 | — | — |
| 2022-01-05 | $8.57 | $8.57 | 2,065,000 | — | — |
| 2022-01-04 | $9.60 | $9.60 | 1,673,000 | — | — |
| 2022-01-03 | $9.59 | $9.59 | 1,826,300 | — | — |