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
- 2021-04-01 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 | $2.33 | $2.33 | 2,549,300 | — | — |
| 2022-12-29 | $2.20 | $2.20 | 2,054,200 | — | — |
| 2022-12-28 | $2.04 | $2.04 | 1,872,800 | — | — |
| 2022-12-27 | $2.10 | $2.10 | 1,328,500 | — | — |
| 2022-12-23 | $2.25 | $2.25 | 1,497,600 | — | — |
| 2022-12-22 | $2.24 | $2.24 | 2,254,600 | — | — |
| 2022-12-21 | $2.38 | $2.38 | 1,581,700 | — | — |
| 2022-12-20 | $2.32 | $2.32 | 2,329,900 | — | — |
| 2022-12-19 | $2.41 | $2.41 | 1,578,900 | — | — |
| 2022-12-16 | $2.67 | $2.67 | 3,209,700 | — | — |
| 2022-12-15 | $2.57 | $2.57 | 1,902,700 | — | — |
| 2022-12-14 | $2.82 | $2.82 | 2,786,300 | — | — |
| 2022-12-13 | $2.65 | $2.65 | 2,732,000 | — | — |
| 2022-12-12 | $2.64 | $2.64 | 2,002,600 | — | — |
| 2022-12-09 | $2.57 | $2.57 | 1,203,000 | — | — |
| 2022-12-08 | $2.60 | $2.60 | 1,654,700 | — | — |
| 2022-12-07 | $2.64 | $2.64 | 2,589,900 | — | — |
| 2022-12-06 | $2.76 | $2.76 | 1,557,600 | — | — |
| 2022-12-05 | $2.91 | $2.91 | 1,794,900 | — | — |
| 2022-12-02 | $3.27 | $3.27 | 2,230,900 | — | — |
| 2022-12-01 | $3.21 | $3.21 | 3,484,000 | — | — |
| 2022-11-30 | $2.99 | $2.99 | 3,487,400 | — | — |
| 2022-11-29 | $2.69 | $2.69 | 1,434,500 | — | — |
| 2022-11-28 | $2.70 | $2.70 | 1,297,100 | — | — |
| 2022-11-25 | $2.86 | $2.86 | 564,800 | — | — |
| 2022-11-23 | $2.82 | $2.82 | 1,442,400 | — | — |
| 2022-11-22 | $2.76 | $2.76 | 1,712,800 | — | — |
| 2022-11-21 | $2.70 | $2.70 | 2,078,900 | — | — |
| 2022-11-18 | $2.80 | $2.80 | 2,260,600 | — | — |
| 2022-11-17 | $2.95 | $2.95 | 2,405,700 | — | — |
| 2022-11-16 | $3.07 | $3.07 | 2,627,000 | — | — |
| 2022-11-15 | $3.42 | $3.42 | 6,356,400 | — | — |
| 2022-11-14 | $3.22 | $3.22 | 4,674,300 | — | — |
| 2022-11-11 | $3.50 | $3.50 | 33,699,600 | — | — |
| 2022-11-10 | $2.43 | $2.43 | 6,800,800 | — | — |
| 2022-11-09 | $1.85 | $1.85 | 2,897,500 | — | — |
| 2022-11-08 | $2.04 | $2.04 | 3,875,500 | — | — |
| 2022-11-07 | $2.10 | $2.10 | 3,329,200 | — | — |
| 2022-11-04 | $2.24 | $2.24 | 2,696,100 | — | — |
| 2022-11-03 | $2.25 | $2.25 | 2,577,000 | — | — |
| 2022-11-02 | $2.36 | $2.36 | 3,018,700 | — | — |
| 2022-11-01 | $2.55 | $2.55 | 1,880,300 | — | — |
| 2022-10-31 | $2.64 | $2.64 | 3,118,100 | — | — |
| 2022-10-28 | $2.51 | $2.51 | 4,218,900 | — | — |
| 2022-10-27 | $2.74 | $2.74 | 1,992,800 | — | — |
| 2022-10-26 | $2.69 | $2.69 | 2,112,900 | — | — |
| 2022-10-25 | $2.64 | $2.64 | 3,720,800 | — | — |
| 2022-10-24 | $2.28 | $2.28 | 2,606,200 | — | — |
| 2022-10-21 | $2.46 | $2.46 | 1,970,400 | — | — |
| 2022-10-20 | $2.48 | $2.48 | 2,515,200 | — | — |
| 2022-10-19 | $2.50 | $2.50 | 2,382,500 | — | — |
| 2022-10-18 | $2.74 | $2.74 | 3,555,800 | — | — |
| 2022-10-17 | $2.70 | $2.70 | 2,665,400 | — | — |
| 2022-10-14 | $2.46 | $2.46 | 1,879,000 | — | — |
| 2022-10-13 | $2.70 | $2.70 | 3,591,600 | — | — |
| 2022-10-12 | $2.71 | $2.71 | 4,127,800 | — | — |
| 2022-10-11 | $2.93 | $2.93 | 3,903,100 | — | — |
| 2022-10-10 | $2.77 | $2.77 | 3,852,700 | — | — |
| 2022-10-07 | $2.87 | $2.87 | 4,317,700 | — | — |
| 2022-10-06 | $2.96 | $2.96 | 12,605,500 | — | — |
| 2022-10-05 | $2.55 | $2.55 | 2,348,900 | — | — |
| 2022-10-04 | $2.63 | $2.63 | 7,465,300 | — | — |
| 2022-10-03 | $2.44 | $2.44 | 2,484,600 | — | — |
| 2022-09-30 | $2.32 | $2.32 | 2,189,500 | — | — |
| 2022-09-29 | $2.33 | $2.33 | 2,255,600 | — | — |
| 2022-09-28 | $2.60 | $2.60 | 4,633,400 | — | — |
| 2022-09-27 | $2.33 | $2.33 | 3,188,400 | — | — |
| 2022-09-26 | $2.29 | $2.29 | 3,337,800 | — | — |
| 2022-09-23 | $2.35 | $2.35 | 3,998,700 | — | — |
| 2022-09-22 | $2.29 | $2.29 | 4,500,500 | — | — |
| 2022-09-21 | $2.44 | $2.44 | 3,281,300 | — | — |
| 2022-09-20 | $2.53 | $2.53 | 5,243,800 | — | — |
| 2022-09-19 | $2.69 | $2.69 | 8,853,000 | — | — |
| 2022-09-16 | $2.89 | $2.89 | 21,106,800 | — | — |
| 2022-09-15 | $3.16 | $3.16 | 4,280,500 | — | — |
| 2022-09-14 | $3.06 | $3.06 | 5,373,600 | — | — |
| 2022-09-13 | $3.04 | $3.04 | 4,549,600 | — | — |
| 2022-09-12 | $3.38 | $3.38 | 3,085,200 | — | — |
| 2022-09-09 | $3.20 | $3.20 | 3,818,800 | — | — |
| 2022-09-08 | $2.96 | $2.96 | 3,737,500 | — | — |
| 2022-09-07 | $2.91 | $2.91 | 4,643,100 | — | — |
| 2022-09-06 | $2.82 | $2.82 | 5,833,600 | — | — |
| 2022-09-02 | $2.75 | $2.75 | 3,303,900 | — | — |
| 2022-09-01 | $2.81 | $2.81 | 5,217,700 | — | — |
| 2022-08-31 | $2.86 | $2.86 | 5,553,200 | — | — |
| 2022-08-30 | $3.11 | $3.11 | 2,811,600 | — | — |
| 2022-08-29 | $3.18 | $3.18 | 3,323,500 | — | — |
| 2022-08-26 | $3.25 | $3.25 | 4,711,500 | — | — |
| 2022-08-25 | $3.26 | $3.26 | 2,749,900 | — | — |
| 2022-08-24 | $3.28 | $3.28 | 3,239,500 | — | — |
| 2022-08-23 | $3.21 | $3.21 | 4,969,300 | — | — |
| 2022-08-22 | $3.34 | $3.34 | 3,348,100 | — | — |
| 2022-08-19 | $3.62 | $3.62 | 3,990,100 | — | — |
| 2022-08-18 | $4.06 | $4.06 | 5,986,700 | — | — |
| 2022-08-17 | $3.96 | $3.96 | 5,113,500 | — | — |
| 2022-08-16 | $4.45 | $4.45 | 7,666,700 | — | — |
| 2022-08-15 | $4.68 | $4.68 | 4,501,100 | — | — |
| 2022-08-12 | $4.70 | $4.70 | 2,608,100 | — | — |
| 2022-08-11 | $4.65 | $4.65 | 3,326,100 | — | — |
| 2022-08-10 | $4.74 | $4.74 | 2,883,700 | — | — |
| 2022-08-09 | $4.40 | $4.40 | 6,420,000 | — | — |
| 2022-08-08 | $4.60 | $4.60 | 4,178,800 | — | — |
| 2022-08-05 | $4.10 | $4.10 | 7,821,100 | — | — |
| 2022-08-04 | $3.91 | $3.91 | 1,920,000 | — | — |
| 2022-08-03 | $3.97 | $3.97 | 2,339,300 | — | — |
| 2022-08-02 | $3.85 | $3.85 | 2,492,900 | — | — |
| 2022-08-01 | $3.86 | $3.86 | 2,689,500 | — | — |
| 2022-07-29 | $3.82 | $3.82 | 1,771,400 | — | — |
| 2022-07-28 | $3.87 | $3.87 | 2,303,200 | — | — |
| 2022-07-27 | $3.73 | $3.73 | 2,395,100 | — | — |
| 2022-07-26 | $3.50 | $3.50 | 2,475,100 | — | — |
| 2022-07-25 | $3.63 | $3.63 | 2,788,700 | — | — |
| 2022-07-22 | $3.67 | $3.67 | 3,509,100 | — | — |
| 2022-07-21 | $3.84 | $3.84 | 4,310,200 | — | — |
| 2022-07-20 | $4.15 | $4.15 | 2,878,900 | — | — |
| 2022-07-19 | $4.15 | $4.15 | 1,950,800 | — | — |
| 2022-07-18 | $4.02 | $4.02 | 2,037,800 | — | — |
| 2022-07-15 | $4.07 | $4.07 | 2,197,900 | — | — |
| 2022-07-14 | $3.91 | $3.91 | 3,228,300 | — | — |
| 2022-07-13 | $4.25 | $4.25 | 2,872,600 | — | — |
| 2022-07-12 | $4.26 | $4.26 | 2,879,500 | — | — |
| 2022-07-11 | $4.21 | $4.21 | 1,918,500 | — | — |
| 2022-07-08 | $4.55 | $4.55 | 2,207,900 | — | — |
| 2022-07-07 | $4.59 | $4.59 | 2,356,400 | — | — |
| 2022-07-06 | $4.38 | $4.38 | 2,779,400 | — | — |
| 2022-07-05 | $4.40 | $4.40 | 3,997,300 | — | — |
| 2022-07-01 | $4.01 | $4.01 | 3,378,100 | — | — |
| 2022-06-30 | $3.61 | $3.61 | 3,674,900 | — | — |
| 2022-06-29 | $3.53 | $3.53 | 3,241,400 | — | — |
| 2022-06-28 | $3.68 | $3.68 | 3,172,400 | — | — |
| 2022-06-27 | $3.80 | $3.80 | 4,594,400 | — | — |
| 2022-06-24 | $4.06 | $4.06 | 34,041,400 | — | — |
| 2022-06-23 | $4.14 | $4.14 | 4,430,500 | — | — |
| 2022-06-22 | $3.93 | $3.93 | 4,426,900 | — | — |
| 2022-06-21 | $3.98 | $3.98 | 8,087,300 | — | — |
| 2022-06-17 | $3.80 | $3.80 | 4,836,500 | — | — |
| 2022-06-16 | $3.60 | $3.60 | 6,074,300 | — | — |
| 2022-06-15 | $4.08 | $4.08 | 8,791,800 | — | — |
| 2022-06-14 | $4.26 | $4.26 | 5,197,800 | — | — |
| 2022-06-13 | $4.76 | $4.76 | 4,265,200 | — | — |
| 2022-06-10 | $5.34 | $5.34 | 3,317,100 | — | — |
| 2022-06-09 | $5.59 | $5.59 | 2,928,700 | — | — |
| 2022-06-08 | $6.19 | $6.19 | 2,557,900 | — | — |
| 2022-06-07 | $6.09 | $6.09 | 3,648,900 | — | — |
| 2022-06-06 | $6.41 | $6.41 | 4,653,900 | — | — |
| 2022-06-03 | $6.27 | $6.27 | 4,760,000 | — | — |
| 2022-06-02 | $6.68 | $6.68 | 5,287,700 | — | — |
| 2022-06-01 | $6.01 | $6.01 | 5,001,800 | — | — |
| 2022-05-31 | $5.86 | $5.86 | 22,005,500 | — | — |
| 2022-05-27 | $6.01 | $6.01 | 6,364,000 | — | — |
| 2022-05-26 | $5.36 | $5.36 | 3,478,200 | — | — |
| 2022-05-25 | $5.30 | $5.30 | 3,512,400 | — | — |
| 2022-05-24 | $5.26 | $5.26 | 3,195,600 | — | — |
| 2022-05-23 | $5.73 | $5.73 | 3,472,500 | — | — |
| 2022-05-20 | $5.49 | $5.49 | 3,891,200 | — | — |
| 2022-05-19 | $5.52 | $5.52 | 4,108,400 | — | — |
| 2022-05-18 | $5.16 | $5.16 | 3,134,200 | — | — |
| 2022-05-17 | $5.36 | $5.36 | 3,425,500 | — | — |
| 2022-05-16 | $5.27 | $5.27 | 5,652,400 | — | — |
| 2022-05-13 | $5.45 | $5.45 | 17,016,200 | — | — |
| 2022-05-12 | $4.47 | $4.47 | 5,663,600 | — | — |
| 2022-05-11 | $4.21 | $4.21 | 9,725,200 | — | — |
| 2022-05-10 | $4.05 | $4.05 | 11,090,700 | — | — |
| 2022-05-09 | $4.59 | $4.59 | 3,780,100 | — | — |
| 2022-05-06 | $5.28 | $5.28 | 2,549,500 | — | — |
| 2022-05-05 | $5.46 | $5.46 | 2,065,800 | — | — |
| 2022-05-04 | $5.86 | $5.86 | 2,014,500 | — | — |
| 2022-05-03 | $5.73 | $5.73 | 2,449,000 | — | — |
| 2022-05-02 | $5.54 | $5.54 | 2,898,200 | — | — |
| 2022-04-29 | $5.43 | $5.43 | 2,271,700 | — | — |
| 2022-04-28 | $5.79 | $5.79 | 1,989,400 | — | — |
| 2022-04-27 | $5.60 | $5.60 | 2,078,600 | — | — |
| 2022-04-26 | $5.49 | $5.49 | 2,173,100 | — | — |
| 2022-04-25 | $5.73 | $5.73 | 2,584,500 | — | — |
| 2022-04-22 | $5.84 | $5.84 | 3,940,000 | — | — |
| 2022-04-21 | $6.67 | $6.67 | 3,330,700 | — | — |
| 2022-04-20 | $6.81 | $6.81 | 3,341,500 | — | — |
| 2022-04-19 | $6.34 | $6.34 | 1,933,600 | — | — |
| 2022-04-18 | $5.98 | $5.98 | 2,734,000 | — | — |
| 2022-04-14 | $6.00 | $6.00 | 2,071,200 | — | — |
| 2022-04-13 | $6.49 | $6.49 | 3,870,800 | — | — |
| 2022-04-12 | $6.79 | $6.79 | 4,857,500 | — | — |
| 2022-04-11 | $6.70 | $6.70 | 3,691,000 | — | — |
| 2022-04-08 | $6.56 | $6.56 | 1,195,800 | — | — |
| 2022-04-07 | $6.74 | $6.74 | 1,341,200 | — | — |
| 2022-04-06 | $6.83 | $6.83 | 1,671,700 | — | — |
| 2022-04-05 | $7.32 | $7.32 | 1,237,900 | — | — |
| 2022-04-04 | $7.76 | $7.76 | 1,414,900 | — | — |
| 2022-04-01 | $7.39 | $7.39 | 2,567,900 | — | — |
| 2022-03-31 | $7.86 | $7.86 | 1,540,400 | — | — |
| 2022-03-30 | $7.96 | $7.96 | 1,446,300 | — | — |
| 2022-03-29 | $8.30 | $8.30 | 2,549,800 | — | — |
| 2022-03-28 | $7.87 | $7.87 | 1,927,200 | — | — |
| 2022-03-25 | $7.61 | $7.61 | 2,444,100 | — | — |
| 2022-03-24 | $7.51 | $7.51 | 1,784,200 | — | — |
| 2022-03-23 | $7.19 | $7.19 | 1,302,300 | — | — |
| 2022-03-22 | $7.44 | $7.44 | 2,583,500 | — | — |
| 2022-03-21 | $6.57 | $6.57 | 1,283,700 | — | — |
| 2022-03-18 | $6.75 | $6.75 | 1,397,400 | — | — |
| 2022-03-17 | $6.44 | $6.44 | 1,336,700 | — | — |
| 2022-03-16 | $6.29 | $6.29 | 5,048,700 | — | — |
| 2022-03-15 | $5.85 | $5.85 | 1,954,000 | — | — |
| 2022-03-14 | $5.86 | $5.86 | 2,002,200 | — | — |
| 2022-03-11 | $6.51 | $6.51 | 1,837,400 | — | — |
| 2022-03-10 | $6.88 | $6.88 | 4,643,400 | — | — |
| 2022-03-09 | $7.29 | $7.29 | 4,342,900 | — | — |
| 2022-03-08 | $6.63 | $6.63 | 2,957,300 | — | — |
| 2022-03-07 | $6.63 | $6.63 | 2,376,700 | — | — |
| 2022-03-04 | $6.98 | $6.98 | 1,914,900 | — | — |
| 2022-03-03 | $7.46 | $7.46 | 3,536,700 | — | — |
| 2022-03-02 | $7.56 | $7.56 | 1,280,500 | — | — |
| 2022-03-01 | $7.40 | $7.40 | 1,927,500 | — | — |
| 2022-02-28 | $7.61 | $7.61 | 1,584,500 | — | — |
| 2022-02-25 | $7.65 | $7.65 | 7,938,100 | — | — |
| 2022-02-24 | $7.87 | $7.87 | 5,329,400 | — | — |
| 2022-02-23 | $7.35 | $7.35 | 4,119,900 | — | — |
| 2022-02-22 | $7.73 | $7.73 | 6,047,700 | — | — |
| 2022-02-18 | $8.30 | $8.30 | 6,831,800 | — | — |
| 2022-02-17 | $8.96 | $8.96 | 5,836,000 | — | — |
| 2022-02-16 | $8.50 | $8.50 | 1,620,100 | — | — |
| 2022-02-15 | $8.80 | $8.80 | 1,968,400 | — | — |
| 2022-02-14 | $8.34 | $8.34 | 1,289,900 | — | — |
| 2022-02-11 | $8.39 | $8.39 | 1,497,300 | — | — |
| 2022-02-10 | $8.33 | $8.33 | 1,388,600 | — | — |
| 2022-02-09 | $8.84 | $8.84 | 1,298,100 | — | — |
| 2022-02-08 | $8.40 | $8.40 | 1,176,500 | — | — |
| 2022-02-07 | $8.25 | $8.25 | 783,900 | — | — |
| 2022-02-04 | $8.27 | $8.27 | 1,062,000 | — | — |
| 2022-02-03 | $7.90 | $7.90 | 1,607,400 | — | — |
| 2022-02-02 | $8.31 | $8.31 | 1,097,000 | — | — |
| 2022-02-01 | $8.86 | $8.86 | 2,504,100 | — | — |
| 2022-01-31 | $8.58 | $8.58 | 1,934,400 | — | — |
| 2022-01-28 | $7.85 | $7.85 | 1,168,400 | — | — |
| 2022-01-27 | $7.57 | $7.57 | 1,182,100 | — | — |
| 2022-01-26 | $7.66 | $7.66 | 2,489,100 | — | — |
| 2022-01-25 | $7.71 | $7.71 | 2,325,900 | — | — |
| 2022-01-24 | $8.25 | $8.25 | 3,179,400 | — | — |
| 2022-01-21 | $8.06 | $8.06 | 1,989,200 | — | — |
| 2022-01-20 | $8.23 | $8.23 | 1,128,100 | — | — |
| 2022-01-19 | $8.20 | $8.20 | 1,808,400 | — | — |
| 2022-01-18 | $7.97 | $7.97 | 3,434,100 | — | — |
| 2022-01-14 | $8.31 | $8.31 | 1,704,400 | — | — |
| 2022-01-13 | $8.73 | $8.73 | 1,346,500 | — | — |
| 2022-01-12 | $9.20 | $9.20 | 2,768,700 | — | — |
| 2022-01-11 | $9.06 | $9.06 | 4,483,500 | — | — |
| 2022-01-10 | $8.52 | $8.52 | 3,279,900 | — | — |
| 2022-01-07 | $8.54 | $8.54 | 8,672,800 | — | — |
| 2022-01-06 | $8.39 | $8.39 | 1,845,800 | — | — |
| 2022-01-05 | $8.86 | $8.86 | 2,498,700 | — | — |
| 2022-01-04 | $9.25 | $9.25 | 2,560,200 | — | — |
| 2022-01-03 | $9.55 | $9.55 | 3,865,900 | — | — |