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
- 2018-02-27 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 | $2.54 | $2.54 | 1,607,900 | — | — |
| 2022-12-29 | $2.54 | $2.54 | 1,500,600 | — | — |
| 2022-12-28 | $2.49 | $2.49 | 1,590,300 | — | — |
| 2022-12-27 | $2.49 | $2.49 | 1,982,600 | — | — |
| 2022-12-23 | $2.54 | $2.54 | 1,458,600 | — | — |
| 2022-12-22 | $2.63 | $2.63 | 1,126,500 | — | — |
| 2022-12-21 | $2.68 | $2.68 | 1,461,200 | — | — |
| 2022-12-20 | $2.64 | $2.64 | 1,722,300 | — | — |
| 2022-12-19 | $2.72 | $2.72 | 2,437,400 | — | — |
| 2022-12-16 | $2.85 | $2.85 | 1,532,100 | — | — |
| 2022-12-15 | $2.80 | $2.80 | 1,511,500 | — | — |
| 2022-12-14 | $2.83 | $2.83 | 1,301,800 | — | — |
| 2022-12-13 | $2.85 | $2.85 | 1,796,700 | — | — |
| 2022-12-12 | $2.89 | $2.89 | 1,468,200 | — | — |
| 2022-12-09 | $2.85 | $2.85 | 2,318,300 | — | — |
| 2022-12-08 | $2.89 | $2.89 | 2,342,600 | — | — |
| 2022-12-07 | $2.89 | $2.89 | 1,725,400 | — | — |
| 2022-12-06 | $3.03 | $3.03 | 2,990,100 | — | — |
| 2022-12-05 | $3.50 | $3.50 | 3,358,100 | — | — |
| 2022-12-02 | $3.46 | $3.46 | 3,267,000 | — | — |
| 2022-12-01 | $3.26 | $3.26 | 2,172,600 | — | — |
| 2022-11-30 | $3.11 | $3.11 | 903,100 | — | — |
| 2022-11-29 | $3.03 | $3.03 | 913,000 | — | — |
| 2022-11-28 | $3.01 | $3.01 | 1,507,000 | — | — |
| 2022-11-25 | $3.13 | $3.13 | 494,500 | — | — |
| 2022-11-23 | $3.07 | $3.07 | 898,200 | — | — |
| 2022-11-22 | $3.04 | $3.04 | 1,525,400 | — | — |
| 2022-11-21 | $3.10 | $3.10 | 1,423,200 | — | — |
| 2022-11-18 | $3.12 | $3.12 | 2,727,700 | — | — |
| 2022-11-17 | $2.95 | $2.95 | 1,474,200 | — | — |
| 2022-11-16 | $2.95 | $2.95 | 1,774,700 | — | — |
| 2022-11-15 | $3.07 | $3.07 | 2,222,400 | — | — |
| 2022-11-14 | $3.02 | $3.02 | 2,564,400 | — | — |
| 2022-11-11 | $3.05 | $3.05 | 2,720,700 | — | — |
| 2022-11-10 | $2.88 | $2.88 | 2,462,700 | — | — |
| 2022-11-09 | $2.74 | $2.74 | 2,321,600 | — | — |
| 2022-11-08 | $2.77 | $2.77 | 2,391,300 | — | — |
| 2022-11-07 | $2.79 | $2.79 | 4,098,800 | — | — |
| 2022-11-04 | $3.08 | $3.08 | 2,291,700 | — | — |
| 2022-11-03 | $3.06 | $3.06 | 1,720,400 | — | — |
| 2022-11-02 | $2.97 | $2.97 | 2,119,400 | — | — |
| 2022-11-01 | $3.23 | $3.23 | 1,374,300 | — | — |
| 2022-10-31 | $3.31 | $3.31 | 2,778,400 | — | — |
| 2022-10-28 | $3.09 | $3.09 | 1,383,800 | — | — |
| 2022-10-27 | $3.08 | $3.08 | 1,187,000 | — | — |
| 2022-10-26 | $3.12 | $3.12 | 1,711,100 | — | — |
| 2022-10-25 | $3.15 | $3.15 | 3,179,000 | — | — |
| 2022-10-24 | $2.94 | $2.94 | 1,597,600 | — | — |
| 2022-10-21 | $2.94 | $2.94 | 982,900 | — | — |
| 2022-10-20 | $2.87 | $2.87 | 685,000 | — | — |
| 2022-10-19 | $2.86 | $2.86 | 666,500 | — | — |
| 2022-10-18 | $2.95 | $2.95 | 918,200 | — | — |
| 2022-10-17 | $2.93 | $2.93 | 1,570,500 | — | — |
| 2022-10-14 | $2.80 | $2.80 | 1,255,700 | — | — |
| 2022-10-13 | $2.81 | $2.81 | 1,755,100 | — | — |
| 2022-10-12 | $2.74 | $2.74 | 1,995,600 | — | — |
| 2022-10-11 | $2.71 | $2.71 | 2,521,400 | — | — |
| 2022-10-10 | $2.75 | $2.75 | 1,483,300 | — | — |
| 2022-10-07 | $2.84 | $2.84 | 7,639,400 | — | — |
| 2022-10-06 | $3.36 | $3.36 | 8,117,200 | — | — |
| 2022-10-05 | $2.96 | $2.96 | 482,100 | — | — |
| 2022-10-04 | $3.01 | $3.01 | 1,282,800 | — | — |
| 2022-10-03 | $2.93 | $2.93 | 1,113,200 | — | — |
| 2022-09-30 | $2.82 | $2.82 | 1,492,600 | — | — |
| 2022-09-29 | $2.93 | $2.93 | 1,299,700 | — | — |
| 2022-09-28 | $3.09 | $3.09 | 1,625,800 | — | — |
| 2022-09-27 | $2.90 | $2.90 | 2,060,700 | — | — |
| 2022-09-26 | $2.83 | $2.83 | 1,161,700 | — | — |
| 2022-09-23 | $2.86 | $2.86 | 1,408,800 | — | — |
| 2022-09-22 | $2.86 | $2.86 | 2,019,200 | — | — |
| 2022-09-21 | $2.99 | $2.99 | 960,400 | — | — |
| 2022-09-20 | $3.01 | $3.01 | 844,400 | — | — |
| 2022-09-19 | $3.06 | $3.06 | 697,000 | — | — |
| 2022-09-16 | $3.05 | $3.05 | 1,206,800 | — | — |
| 2022-09-15 | $3.19 | $3.19 | 949,800 | — | — |
| 2022-09-14 | $3.11 | $3.11 | 702,400 | — | — |
| 2022-09-13 | $3.09 | $3.09 | 1,365,700 | — | — |
| 2022-09-12 | $3.27 | $3.27 | 1,604,500 | — | — |
| 2022-09-09 | $3.18 | $3.18 | 1,932,200 | — | — |
| 2022-09-08 | $3.06 | $3.06 | 1,205,800 | — | — |
| 2022-09-07 | $2.96 | $2.96 | 1,082,600 | — | — |
| 2022-09-06 | $2.89 | $2.89 | 1,653,000 | — | — |
| 2022-09-02 | $2.97 | $2.97 | 1,438,800 | — | — |
| 2022-09-01 | $2.96 | $2.96 | 1,580,200 | — | — |
| 2022-08-31 | $3.05 | $3.05 | 1,784,800 | — | — |
| 2022-08-30 | $2.97 | $2.97 | 1,667,500 | — | — |
| 2022-08-29 | $3.16 | $3.16 | 1,141,600 | — | — |
| 2022-08-26 | $3.13 | $3.13 | 1,653,900 | — | — |
| 2022-08-25 | $3.33 | $3.33 | 2,583,900 | — | — |
| 2022-08-24 | $3.10 | $3.10 | 1,906,900 | — | — |
| 2022-08-23 | $2.92 | $2.92 | 1,337,100 | — | — |
| 2022-08-22 | $2.92 | $2.92 | 1,807,400 | — | — |
| 2022-08-19 | $2.94 | $2.94 | 2,432,900 | — | — |
| 2022-08-18 | $3.08 | $3.08 | 1,330,000 | — | — |
| 2022-08-17 | $3.19 | $3.19 | 3,242,400 | — | — |
| 2022-08-16 | $3.41 | $3.41 | 1,891,400 | — | — |
| 2022-08-15 | $3.40 | $3.40 | 2,935,200 | — | — |
| 2022-08-12 | $3.17 | $3.17 | 1,876,500 | — | — |
| 2022-08-11 | $3.05 | $3.05 | 2,645,900 | — | — |
| 2022-08-10 | $3.03 | $3.03 | 3,588,100 | — | — |
| 2022-08-09 | $3.09 | $3.09 | 3,674,000 | — | — |
| 2022-08-08 | $3.58 | $3.58 | 2,688,400 | — | — |
| 2022-08-05 | $3.41 | $3.41 | 1,047,700 | — | — |
| 2022-08-04 | $3.42 | $3.42 | 1,702,600 | — | — |
| 2022-08-03 | $3.42 | $3.42 | 1,781,700 | — | — |
| 2022-08-02 | $3.31 | $3.31 | 2,512,500 | — | — |
| 2022-08-01 | $3.18 | $3.18 | 1,673,400 | — | — |
| 2022-07-29 | $3.15 | $3.15 | 1,600,900 | — | — |
| 2022-07-28 | $3.11 | $3.11 | 2,300,500 | — | — |
| 2022-07-27 | $2.97 | $2.97 | 1,707,800 | — | — |
| 2022-07-26 | $2.93 | $2.93 | 1,588,500 | — | — |
| 2022-07-25 | $3.05 | $3.05 | 2,131,000 | — | — |
| 2022-07-22 | $3.04 | $3.04 | 2,151,900 | — | — |
| 2022-07-21 | $3.27 | $3.27 | 3,548,400 | — | — |
| 2022-07-20 | $3.31 | $3.31 | 6,262,500 | — | — |
| 2022-07-19 | $2.98 | $2.98 | 3,550,000 | — | — |
| 2022-07-18 | $3.01 | $3.01 | 2,681,800 | — | — |
| 2022-07-15 | $2.94 | $2.94 | 1,900,400 | — | — |
| 2022-07-14 | $3.12 | $3.12 | 3,728,700 | — | — |
| 2022-07-13 | $2.99 | $2.99 | 828,400 | — | — |
| 2022-07-12 | $2.99 | $2.99 | 1,072,700 | — | — |
| 2022-07-11 | $2.96 | $2.96 | 1,238,800 | — | — |
| 2022-07-08 | $3.13 | $3.13 | 1,627,000 | — | — |
| 2022-07-07 | $3.11 | $3.11 | 1,789,700 | — | — |
| 2022-07-06 | $3.01 | $3.01 | 1,773,500 | — | — |
| 2022-07-05 | $2.97 | $2.97 | 1,709,200 | — | — |
| 2022-07-01 | $2.86 | $2.86 | 738,400 | — | — |
| 2022-06-30 | $2.82 | $2.82 | 1,525,200 | — | — |
| 2022-06-29 | $2.88 | $2.88 | 985,000 | — | — |
| 2022-06-28 | $3.04 | $3.04 | 1,263,600 | — | — |
| 2022-06-27 | $3.09 | $3.09 | 1,364,200 | — | — |
| 2022-06-24 | $3.11 | $3.11 | 1,997,000 | — | — |
| 2022-06-23 | $2.95 | $2.95 | 1,622,100 | — | — |
| 2022-06-22 | $2.78 | $2.78 | 1,375,900 | — | — |
| 2022-06-21 | $2.79 | $2.79 | 1,523,700 | — | — |
| 2022-06-17 | $2.76 | $2.76 | 2,030,300 | — | — |
| 2022-06-16 | $2.68 | $2.68 | 2,314,500 | — | — |
| 2022-06-15 | $2.72 | $2.72 | 1,519,800 | — | — |
| 2022-06-14 | $2.61 | $2.61 | 1,448,400 | — | — |
| 2022-06-13 | $2.59 | $2.59 | 2,784,600 | — | — |
| 2022-06-10 | $2.73 | $2.73 | 2,028,000 | — | — |
| 2022-06-09 | $2.82 | $2.82 | 2,148,200 | — | — |
| 2022-06-08 | $2.93 | $2.93 | 1,459,200 | — | — |
| 2022-06-07 | $3.03 | $3.03 | 3,602,600 | — | — |
| 2022-06-06 | $2.87 | $2.87 | 2,353,100 | — | — |
| 2022-06-03 | $2.91 | $2.91 | 1,791,000 | — | — |
| 2022-06-02 | $2.97 | $2.97 | 2,200,800 | — | — |
| 2022-06-01 | $2.86 | $2.86 | 3,544,100 | — | — |
| 2022-05-31 | $3.01 | $3.01 | 2,063,000 | — | — |
| 2022-05-27 | $3.05 | $3.05 | 2,850,000 | — | — |
| 2022-05-26 | $3.10 | $3.10 | 1,492,700 | — | — |
| 2022-05-25 | $3.04 | $3.04 | 1,315,000 | — | — |
| 2022-05-24 | $3.03 | $3.03 | 1,569,600 | — | — |
| 2022-05-23 | $3.18 | $3.18 | 1,228,100 | — | — |
| 2022-05-20 | $3.39 | $3.39 | 1,205,600 | — | — |
| 2022-05-19 | $3.42 | $3.42 | 1,582,400 | — | — |
| 2022-05-18 | $3.32 | $3.32 | 1,256,600 | — | — |
| 2022-05-17 | $3.54 | $3.54 | 1,653,200 | — | — |
| 2022-05-16 | $3.43 | $3.43 | 3,092,400 | — | — |
| 2022-05-13 | $3.27 | $3.27 | 3,361,000 | — | — |
| 2022-05-12 | $3.09 | $3.09 | 4,559,700 | — | — |
| 2022-05-11 | $2.98 | $2.98 | 3,352,000 | — | — |
| 2022-05-10 | $3.18 | $3.18 | 5,894,300 | — | — |
| 2022-05-09 | $2.83 | $2.83 | 4,010,300 | — | — |
| 2022-05-06 | $2.96 | $2.96 | 1,636,300 | — | — |
| 2022-05-05 | $3.01 | $3.01 | 1,144,500 | — | — |
| 2022-05-04 | $3.24 | $3.24 | 1,505,300 | — | — |
| 2022-05-03 | $3.08 | $3.08 | 1,096,100 | — | — |
| 2022-05-02 | $3.13 | $3.13 | 1,688,500 | — | — |
| 2022-04-29 | $3.02 | $3.02 | 1,341,900 | — | — |
| 2022-04-28 | $3.04 | $3.04 | 1,857,300 | — | — |
| 2022-04-27 | $2.92 | $2.92 | 1,730,600 | — | — |
| 2022-04-26 | $2.91 | $2.91 | 1,868,000 | — | — |
| 2022-04-25 | $3.08 | $3.08 | 1,495,400 | — | — |
| 2022-04-22 | $3.06 | $3.06 | 1,258,600 | — | — |
| 2022-04-21 | $3.12 | $3.12 | 1,502,300 | — | — |
| 2022-04-20 | $3.21 | $3.21 | 1,235,900 | — | — |
| 2022-04-19 | $3.33 | $3.33 | 1,438,000 | — | — |
| 2022-04-18 | $3.26 | $3.26 | 1,546,400 | — | — |
| 2022-04-14 | $3.44 | $3.44 | 1,344,100 | — | — |
| 2022-04-13 | $3.49 | $3.49 | 1,042,100 | — | — |
| 2022-04-12 | $3.39 | $3.39 | 1,332,000 | — | — |
| 2022-04-11 | $3.42 | $3.42 | 1,693,200 | — | — |
| 2022-04-08 | $3.48 | $3.48 | 1,317,500 | — | — |
| 2022-04-07 | $3.57 | $3.57 | 2,024,000 | — | — |
| 2022-04-06 | $3.66 | $3.66 | 2,406,600 | — | — |
| 2022-04-05 | $3.82 | $3.82 | 1,924,400 | — | — |
| 2022-04-04 | $3.92 | $3.92 | 2,286,300 | — | — |
| 2022-04-01 | $3.90 | $3.90 | 3,158,800 | — | — |
| 2022-03-31 | $3.89 | $3.89 | 2,112,400 | — | — |
| 2022-03-30 | $4.07 | $4.07 | 3,873,100 | — | — |
| 2022-03-29 | $4.01 | $4.01 | 3,811,700 | — | — |
| 2022-03-28 | $3.95 | $3.95 | 4,432,100 | — | — |
| 2022-03-25 | $4.25 | $4.25 | 12,730,000 | — | — |
| 2022-03-24 | $3.99 | $3.99 | 7,186,500 | — | — |
| 2022-03-23 | $3.67 | $3.67 | 2,133,300 | — | — |
| 2022-03-22 | $3.69 | $3.69 | 2,494,500 | — | — |
| 2022-03-21 | $3.58 | $3.58 | 1,637,900 | — | — |
| 2022-03-18 | $3.61 | $3.61 | 1,943,900 | — | — |
| 2022-03-17 | $3.48 | $3.48 | 1,422,200 | — | — |
| 2022-03-16 | $3.34 | $3.34 | 1,783,500 | — | — |
| 2022-03-15 | $3.10 | $3.10 | 1,661,600 | — | — |
| 2022-03-14 | $3.00 | $3.00 | 2,032,200 | — | — |
| 2022-03-11 | $3.09 | $3.09 | 995,700 | — | — |
| 2022-03-10 | $3.25 | $3.25 | 1,854,500 | — | — |
| 2022-03-09 | $3.18 | $3.18 | 2,676,300 | — | — |
| 2022-03-08 | $3.12 | $3.12 | 1,844,300 | — | — |
| 2022-03-07 | $3.07 | $3.07 | 1,503,900 | — | — |
| 2022-03-04 | $3.19 | $3.19 | 1,321,900 | — | — |
| 2022-03-03 | $3.30 | $3.30 | 1,181,900 | — | — |
| 2022-03-02 | $3.53 | $3.53 | 1,875,700 | — | — |
| 2022-03-01 | $3.45 | $3.45 | 1,727,700 | — | — |
| 2022-02-28 | $3.58 | $3.58 | 1,401,800 | — | — |
| 2022-02-25 | $3.54 | $3.54 | 1,475,000 | — | — |
| 2022-02-24 | $3.46 | $3.46 | 1,785,100 | — | — |
| 2022-02-23 | $3.33 | $3.33 | 1,833,300 | — | — |
| 2022-02-22 | $3.37 | $3.37 | 1,766,800 | — | — |
| 2022-02-18 | $3.53 | $3.53 | 3,353,700 | — | — |
| 2022-02-17 | $3.79 | $3.79 | 1,304,700 | — | — |
| 2022-02-16 | $3.98 | $3.98 | 1,355,000 | — | — |
| 2022-02-15 | $3.95 | $3.95 | 1,551,800 | — | — |
| 2022-02-14 | $3.81 | $3.81 | 2,454,000 | — | — |
| 2022-02-11 | $4.04 | $4.04 | 3,369,600 | — | — |
| 2022-02-10 | $3.94 | $3.94 | 2,704,000 | — | — |
| 2022-02-09 | $3.96 | $3.96 | 3,056,800 | — | — |
| 2022-02-08 | $3.72 | $3.72 | 1,606,100 | — | — |
| 2022-02-07 | $3.65 | $3.65 | 1,398,500 | — | — |
| 2022-02-04 | $3.63 | $3.63 | 1,705,400 | — | — |
| 2022-02-03 | $3.48 | $3.48 | 1,670,700 | — | — |
| 2022-02-02 | $3.72 | $3.72 | 998,400 | — | — |
| 2022-02-01 | $3.83 | $3.83 | 2,274,500 | — | — |
| 2022-01-31 | $3.69 | $3.69 | 2,047,500 | — | — |
| 2022-01-28 | $3.41 | $3.41 | 2,822,600 | — | — |
| 2022-01-27 | $3.30 | $3.30 | 2,175,800 | — | — |
| 2022-01-26 | $3.41 | $3.41 | 2,026,000 | — | — |
| 2022-01-25 | $3.48 | $3.48 | 2,147,400 | — | — |
| 2022-01-24 | $3.43 | $3.43 | 3,973,800 | — | — |
| 2022-01-21 | $3.43 | $3.43 | 2,689,100 | — | — |
| 2022-01-20 | $3.57 | $3.57 | 2,527,000 | — | — |
| 2022-01-19 | $3.59 | $3.59 | 2,487,300 | — | — |
| 2022-01-18 | $3.68 | $3.68 | 3,009,600 | — | — |
| 2022-01-14 | $3.93 | $3.93 | 1,915,200 | — | — |
| 2022-01-13 | $3.90 | $3.90 | 1,884,100 | — | — |
| 2022-01-12 | $4.03 | $4.03 | 1,595,200 | — | — |
| 2022-01-11 | $4.06 | $4.06 | 2,247,600 | — | — |
| 2022-01-10 | $3.96 | $3.96 | 3,202,600 | — | — |
| 2022-01-07 | $3.90 | $3.90 | 1,799,400 | — | — |
| 2022-01-06 | $3.81 | $3.81 | 2,913,400 | — | — |
| 2022-01-05 | $3.86 | $3.86 | 2,504,300 | — | — |
| 2022-01-04 | $4.11 | $4.11 | 2,775,200 | — | — |
| 2022-01-03 | $4.20 | $4.20 | 2,695,300 | — | — |