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
- 2019-01-02 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 | $3.28 | $3.28 | 1,881,700 | — | — |
| 2022-12-29 | $3.27 | $3.27 | 1,953,900 | — | — |
| 2022-12-28 | $3.27 | $3.27 | 2,175,600 | — | — |
| 2022-12-27 | $3.54 | $3.54 | 3,060,700 | — | — |
| 2022-12-23 | $3.53 | $3.53 | 1,770,100 | — | — |
| 2022-12-22 | $3.52 | $3.52 | 2,264,100 | — | — |
| 2022-12-21 | $3.62 | $3.62 | 2,076,000 | — | — |
| 2022-12-20 | $3.56 | $3.56 | 1,689,800 | — | — |
| 2022-12-19 | $3.38 | $3.38 | 1,691,400 | — | — |
| 2022-12-16 | $3.50 | $3.50 | 4,843,900 | — | — |
| 2022-12-15 | $3.49 | $3.49 | 1,554,100 | — | — |
| 2022-12-14 | $3.65 | $3.65 | 1,412,100 | — | — |
| 2022-12-13 | $3.76 | $3.76 | 2,098,700 | — | — |
| 2022-12-12 | $3.53 | $3.53 | 2,410,400 | — | — |
| 2022-12-09 | $3.63 | $3.63 | 2,377,300 | — | — |
| 2022-12-08 | $3.73 | $3.73 | 1,696,000 | — | — |
| 2022-12-07 | $3.71 | $3.71 | 1,553,300 | — | — |
| 2022-12-06 | $3.55 | $3.55 | 2,027,200 | — | — |
| 2022-12-05 | $3.63 | $3.63 | 2,464,200 | — | — |
| 2022-12-02 | $3.85 | $3.85 | 1,774,400 | — | — |
| 2022-12-01 | $3.89 | $3.89 | 2,915,100 | — | — |
| 2022-11-30 | $3.51 | $3.51 | 1,863,100 | — | — |
| 2022-11-29 | $3.38 | $3.38 | 1,168,500 | — | — |
| 2022-11-28 | $3.21 | $3.21 | 1,665,900 | — | — |
| 2022-11-25 | $3.45 | $3.45 | 752,400 | — | — |
| 2022-11-23 | $3.49 | $3.49 | 1,447,800 | — | — |
| 2022-11-22 | $3.44 | $3.44 | 3,673,100 | — | — |
| 2022-11-21 | $3.31 | $3.31 | 1,127,700 | — | — |
| 2022-11-18 | $3.35 | $3.35 | 1,167,300 | — | — |
| 2022-11-17 | $3.29 | $3.29 | 2,447,500 | — | — |
| 2022-11-16 | $3.62 | $3.62 | 1,529,300 | — | — |
| 2022-11-15 | $3.70 | $3.70 | 2,481,100 | — | — |
| 2022-11-14 | $3.75 | $3.75 | 3,075,200 | — | — |
| 2022-11-11 | $3.64 | $3.64 | 2,171,200 | — | — |
| 2022-11-10 | $3.58 | $3.58 | 3,906,800 | — | — |
| 2022-11-09 | $3.17 | $3.17 | 3,209,100 | — | — |
| 2022-11-08 | $3.41 | $3.41 | 7,745,700 | — | — |
| 2022-11-07 | $3.05 | $3.05 | 2,909,800 | — | — |
| 2022-11-04 | $3.01 | $3.01 | 3,977,700 | — | — |
| 2022-11-03 | $2.53 | $2.53 | 6,512,100 | — | — |
| 2022-11-02 | $2.94 | $2.94 | 3,992,000 | — | — |
| 2022-11-01 | $3.21 | $3.21 | 2,755,200 | — | — |
| 2022-10-31 | $3.32 | $3.32 | 1,445,700 | — | — |
| 2022-10-28 | $3.39 | $3.39 | 1,522,300 | — | — |
| 2022-10-27 | $3.40 | $3.40 | 2,386,900 | — | — |
| 2022-10-26 | $3.53 | $3.53 | 2,898,900 | — | — |
| 2022-10-25 | $3.35 | $3.35 | 1,979,600 | — | — |
| 2022-10-24 | $3.30 | $3.30 | 2,038,900 | — | — |
| 2022-10-21 | $3.38 | $3.38 | 2,167,000 | — | — |
| 2022-10-20 | $3.17 | $3.17 | 2,251,500 | — | — |
| 2022-10-19 | $3.10 | $3.10 | 1,546,500 | — | — |
| 2022-10-18 | $3.21 | $3.21 | 1,289,300 | — | — |
| 2022-10-17 | $3.21 | $3.21 | 1,646,900 | — | — |
| 2022-10-14 | $3.16 | $3.16 | 1,779,800 | — | — |
| 2022-10-13 | $3.33 | $3.33 | 2,266,700 | — | — |
| 2022-10-12 | $3.38 | $3.38 | 2,602,200 | — | — |
| 2022-10-11 | $3.38 | $3.38 | 3,356,100 | — | — |
| 2022-10-10 | $3.45 | $3.45 | 1,002,200 | — | — |
| 2022-10-07 | $3.52 | $3.52 | 2,660,800 | — | — |
| 2022-10-06 | $3.82 | $3.82 | 3,043,800 | — | — |
| 2022-10-05 | $3.99 | $3.99 | 1,234,400 | — | — |
| 2022-10-04 | $4.09 | $4.09 | 1,834,800 | — | — |
| 2022-10-03 | $3.87 | $3.87 | 2,400,000 | — | — |
| 2022-09-30 | $3.65 | $3.65 | 2,886,800 | — | — |
| 2022-09-29 | $3.54 | $3.54 | 2,950,600 | — | — |
| 2022-09-28 | $3.56 | $3.56 | 4,587,200 | — | — |
| 2022-09-27 | $3.07 | $3.07 | 1,746,700 | — | — |
| 2022-09-26 | $3.03 | $3.03 | 4,226,700 | — | — |
| 2022-09-23 | $3.19 | $3.19 | 3,244,500 | — | — |
| 2022-09-22 | $3.41 | $3.41 | 1,559,500 | — | — |
| 2022-09-21 | $3.45 | $3.45 | 2,729,200 | — | — |
| 2022-09-20 | $3.34 | $3.34 | 2,070,400 | — | — |
| 2022-09-19 | $3.44 | $3.44 | 1,631,700 | — | — |
| 2022-09-16 | $3.37 | $3.37 | 4,708,400 | — | — |
| 2022-09-15 | $3.35 | $3.35 | 1,539,600 | — | — |
| 2022-09-14 | $3.51 | $3.51 | 1,489,500 | — | — |
| 2022-09-13 | $3.52 | $3.52 | 1,605,500 | — | — |
| 2022-09-12 | $3.76 | $3.76 | 2,875,100 | — | — |
| 2022-09-09 | $3.59 | $3.59 | 1,345,800 | — | — |
| 2022-09-08 | $3.40 | $3.40 | 2,233,600 | — | — |
| 2022-09-07 | $3.51 | $3.51 | 1,282,900 | — | — |
| 2022-09-06 | $3.32 | $3.32 | 1,150,000 | — | — |
| 2022-09-02 | $3.43 | $3.43 | 3,295,300 | — | — |
| 2022-09-01 | $3.28 | $3.28 | 2,571,200 | — | — |
| 2022-08-31 | $3.49 | $3.49 | 1,852,500 | — | — |
| 2022-08-30 | $3.51 | $3.51 | 1,716,600 | — | — |
| 2022-08-29 | $3.70 | $3.70 | 1,709,300 | — | — |
| 2022-08-26 | $3.75 | $3.75 | 1,680,600 | — | — |
| 2022-08-25 | $3.96 | $3.96 | 1,023,300 | — | — |
| 2022-08-24 | $3.93 | $3.93 | 950,100 | — | — |
| 2022-08-23 | $3.86 | $3.86 | 943,400 | — | — |
| 2022-08-22 | $3.73 | $3.73 | 1,225,000 | — | — |
| 2022-08-19 | $3.80 | $3.80 | 1,448,200 | — | — |
| 2022-08-18 | $3.93 | $3.93 | 1,223,400 | — | — |
| 2022-08-17 | $3.90 | $3.90 | 2,546,700 | — | — |
| 2022-08-16 | $4.20 | $4.20 | 1,048,900 | — | — |
| 2022-08-15 | $4.24 | $4.24 | 1,076,600 | — | — |
| 2022-08-12 | $4.31 | $4.31 | 1,226,200 | — | — |
| 2022-08-11 | $4.22 | $4.22 | 1,184,600 | — | — |
| 2022-08-10 | $4.34 | $4.34 | 2,717,700 | — | — |
| 2022-08-09 | $4.18 | $4.18 | 1,171,000 | — | — |
| 2022-08-08 | $4.17 | $4.17 | 2,534,800 | — | — |
| 2022-08-05 | $4.01 | $4.01 | 4,495,200 | — | — |
| 2022-08-04 | $4.30 | $4.30 | 3,855,000 | — | — |
| 2022-08-03 | $4.33 | $4.33 | 1,950,400 | — | — |
| 2022-08-02 | $4.44 | $4.44 | 1,927,600 | — | — |
| 2022-08-01 | $4.51 | $4.51 | 2,306,100 | — | — |
| 2022-07-29 | $4.46 | $4.46 | 2,791,200 | — | — |
| 2022-07-28 | $4.69 | $4.69 | 3,820,300 | — | — |
| 2022-07-27 | $4.30 | $4.30 | 2,910,300 | — | — |
| 2022-07-26 | $4.13 | $4.13 | 2,321,900 | — | — |
| 2022-07-25 | $4.05 | $4.05 | 2,457,800 | — | — |
| 2022-07-22 | $4.08 | $4.08 | 2,782,000 | — | — |
| 2022-07-21 | $4.10 | $4.10 | 1,934,800 | — | — |
| 2022-07-20 | $4.01 | $4.01 | 1,419,200 | — | — |
| 2022-07-19 | $4.18 | $4.18 | 1,476,200 | — | — |
| 2022-07-18 | $3.99 | $3.99 | 2,128,100 | — | — |
| 2022-07-15 | $3.90 | $3.90 | 2,393,300 | — | — |
| 2022-07-14 | $3.92 | $3.92 | 3,104,600 | — | — |
| 2022-07-13 | $4.22 | $4.22 | 2,466,100 | — | — |
| 2022-07-12 | $4.07 | $4.07 | 2,940,800 | — | — |
| 2022-07-11 | $4.24 | $4.24 | 1,449,300 | — | — |
| 2022-07-08 | $4.34 | $4.34 | 1,767,600 | — | — |
| 2022-07-07 | $4.46 | $4.46 | 1,961,100 | — | — |
| 2022-07-06 | $4.30 | $4.30 | 2,670,700 | — | — |
| 2022-07-05 | $4.29 | $4.29 | 3,231,400 | — | — |
| 2022-07-01 | $4.68 | $4.68 | 2,813,300 | — | — |
| 2022-06-30 | $4.44 | $4.44 | 3,111,000 | — | — |
| 2022-06-29 | $4.79 | $4.79 | 2,173,400 | — | — |
| 2022-06-28 | $4.87 | $4.87 | 2,095,300 | — | — |
| 2022-06-27 | $5.09 | $5.09 | 1,877,200 | — | — |
| 2022-06-24 | $5.17 | $5.17 | 1,576,800 | — | — |
| 2022-06-23 | $5.02 | $5.02 | 2,485,300 | — | — |
| 2022-06-22 | $5.32 | $5.32 | 1,452,400 | — | — |
| 2022-06-21 | $5.46 | $5.46 | 1,277,000 | — | — |
| 2022-06-17 | $5.39 | $5.39 | 3,610,600 | — | — |
| 2022-06-16 | $5.47 | $5.47 | 2,528,200 | — | — |
| 2022-06-15 | $5.48 | $5.48 | 3,087,100 | — | — |
| 2022-06-14 | $5.35 | $5.35 | 2,224,700 | — | — |
| 2022-06-13 | $5.50 | $5.50 | 2,324,600 | — | — |
| 2022-06-10 | $6.11 | $6.11 | 2,756,300 | — | — |
| 2022-06-09 | $5.72 | $5.72 | 1,316,600 | — | — |
| 2022-06-08 | $6.00 | $6.00 | 1,416,000 | — | — |
| 2022-06-07 | $5.99 | $5.99 | 1,504,700 | — | — |
| 2022-06-06 | $5.98 | $5.98 | 1,397,200 | — | — |
| 2022-06-03 | $6.12 | $6.12 | 1,403,700 | — | — |
| 2022-06-02 | $6.35 | $6.35 | 1,825,300 | — | — |
| 2022-06-01 | $5.87 | $5.87 | 1,399,600 | — | — |
| 2022-05-31 | $5.84 | $5.84 | 1,863,100 | — | — |
| 2022-05-27 | $5.95 | $5.95 | 1,473,200 | — | — |
| 2022-05-26 | $5.89 | $5.89 | 2,123,500 | — | — |
| 2022-05-25 | $5.90 | $5.90 | 2,356,100 | — | — |
| 2022-05-24 | $5.91 | $5.91 | 1,748,700 | — | — |
| 2022-05-23 | $5.76 | $5.76 | 2,161,900 | — | — |
| 2022-05-20 | $5.83 | $5.83 | 1,671,300 | — | — |
| 2022-05-19 | $5.88 | $5.88 | 2,229,700 | — | — |
| 2022-05-18 | $5.43 | $5.43 | 1,687,900 | — | — |
| 2022-05-17 | $5.55 | $5.55 | 2,018,900 | — | — |
| 2022-05-16 | $5.40 | $5.40 | 2,836,100 | — | — |
| 2022-05-13 | $5.54 | $5.54 | 2,654,600 | — | — |
| 2022-05-12 | $5.35 | $5.35 | 3,272,300 | — | — |
| 2022-05-11 | $5.54 | $5.54 | 2,612,500 | — | — |
| 2022-05-10 | $5.60 | $5.60 | 3,317,600 | — | — |
| 2022-05-09 | $5.57 | $5.57 | 3,731,900 | — | — |
| 2022-05-06 | $5.80 | $5.80 | 2,622,200 | — | — |
| 2022-05-05 | $5.96 | $5.96 | 3,809,300 | — | — |
| 2022-05-04 | $6.17 | $6.17 | 6,640,700 | — | — |
| 2022-05-03 | $7.19 | $7.19 | 1,338,100 | — | — |
| 2022-05-02 | $7.07 | $7.07 | 2,170,900 | — | — |
| 2022-04-29 | $7.13 | $7.13 | 1,563,900 | — | — |
| 2022-04-28 | $7.31 | $7.31 | 1,574,400 | — | — |
| 2022-04-27 | $7.04 | $7.04 | 1,626,300 | — | — |
| 2022-04-26 | $7.06 | $7.06 | 1,511,200 | — | — |
| 2022-04-25 | $7.34 | $7.34 | 2,410,900 | — | — |
| 2022-04-22 | $7.68 | $7.68 | 3,208,700 | — | — |
| 2022-04-21 | $8.14 | $8.14 | 2,352,400 | — | — |
| 2022-04-20 | $8.60 | $8.60 | 1,159,500 | — | — |
| 2022-04-19 | $8.56 | $8.56 | 1,112,400 | — | — |
| 2022-04-18 | $8.77 | $8.77 | 1,589,000 | — | — |
| 2022-04-14 | $8.90 | $8.90 | 1,700,700 | — | — |
| 2022-04-13 | $8.79 | $8.79 | 1,323,900 | — | — |
| 2022-04-12 | $8.57 | $8.57 | 2,128,700 | — | — |
| 2022-04-11 | $8.52 | $8.52 | 1,738,500 | — | — |
| 2022-04-08 | $8.56 | $8.56 | 1,404,500 | — | — |
| 2022-04-07 | $8.25 | $8.25 | 1,096,600 | — | — |
| 2022-04-06 | $8.13 | $8.13 | 1,682,700 | — | — |
| 2022-04-05 | $8.06 | $8.06 | 2,185,200 | — | — |
| 2022-04-04 | $8.59 | $8.59 | 1,708,400 | — | — |
| 2022-04-01 | $8.51 | $8.51 | 1,170,900 | — | — |
| 2022-03-31 | $8.27 | $8.27 | 1,871,200 | — | — |
| 2022-03-30 | $8.26 | $8.26 | 1,782,200 | — | — |
| 2022-03-29 | $8.25 | $8.25 | 1,672,000 | — | — |
| 2022-03-28 | $8.29 | $8.29 | 2,234,200 | — | — |
| 2022-03-25 | $8.74 | $8.74 | 1,705,300 | — | — |
| 2022-03-24 | $8.67 | $8.67 | 2,593,400 | — | — |
| 2022-03-23 | $8.52 | $8.52 | 2,772,300 | — | — |
| 2022-03-22 | $8.26 | $8.26 | 2,279,200 | — | — |
| 2022-03-21 | $8.24 | $8.24 | 2,312,500 | — | — |
| 2022-03-18 | $8.02 | $8.02 | 6,114,800 | — | — |
| 2022-03-17 | $7.83 | $7.83 | 2,113,300 | — | — |
| 2022-03-16 | $7.56 | $7.56 | 1,946,900 | — | — |
| 2022-03-15 | $7.52 | $7.52 | 2,497,000 | — | — |
| 2022-03-14 | $7.39 | $7.39 | 2,620,900 | — | — |
| 2022-03-11 | $7.92 | $7.92 | 1,894,100 | — | — |
| 2022-03-10 | $8.00 | $8.00 | 2,683,400 | — | — |
| 2022-03-09 | $7.85 | $7.85 | 3,079,600 | — | — |
| 2022-03-08 | $7.79 | $7.79 | 6,721,200 | — | — |
| 2022-03-07 | $7.86 | $7.86 | 4,647,100 | — | — |
| 2022-03-04 | $7.84 | $7.84 | 2,874,700 | — | — |
| 2022-03-03 | $7.73 | $7.73 | 1,736,800 | — | — |
| 2022-03-02 | $7.67 | $7.67 | 2,360,000 | — | — |
| 2022-03-01 | $7.66 | $7.66 | 4,277,800 | — | — |
| 2022-02-28 | $7.08 | $7.08 | 2,950,600 | — | — |
| 2022-02-25 | $6.91 | $6.91 | 3,250,900 | — | — |
| 2022-02-24 | $6.48 | $6.48 | 3,590,400 | — | — |
| 2022-02-23 | $6.67 | $6.67 | 2,031,300 | — | — |
| 2022-02-22 | $6.45 | $6.45 | 1,467,300 | — | — |
| 2022-02-18 | $6.58 | $6.58 | 1,783,300 | — | — |
| 2022-02-17 | $6.84 | $6.84 | 3,544,600 | — | — |
| 2022-02-16 | $6.50 | $6.50 | 2,142,700 | — | — |
| 2022-02-15 | $6.29 | $6.29 | 2,033,900 | — | — |
| 2022-02-14 | $6.44 | $6.44 | 2,143,400 | — | — |
| 2022-02-11 | $6.40 | $6.40 | 3,237,600 | — | — |
| 2022-02-10 | $5.95 | $5.95 | 1,882,400 | — | — |
| 2022-02-09 | $6.02 | $6.02 | 1,172,300 | — | — |
| 2022-02-08 | $6.03 | $6.03 | 1,599,500 | — | — |
| 2022-02-07 | $6.10 | $6.10 | 2,306,900 | — | — |
| 2022-02-04 | $5.76 | $5.76 | 1,553,100 | — | — |
| 2022-02-03 | $5.75 | $5.75 | 1,962,600 | — | — |
| 2022-02-02 | $5.87 | $5.87 | 1,534,600 | — | — |
| 2022-02-01 | $5.89 | $5.89 | 1,355,200 | — | — |
| 2022-01-31 | $5.75 | $5.75 | 2,347,300 | — | — |
| 2022-01-28 | $5.56 | $5.56 | 2,619,400 | — | — |
| 2022-01-27 | $5.63 | $5.63 | 3,397,700 | — | — |
| 2022-01-26 | $5.98 | $5.98 | 5,123,900 | — | — |
| 2022-01-25 | $6.57 | $6.57 | 3,446,800 | — | — |
| 2022-01-24 | $6.88 | $6.88 | 2,087,000 | — | — |
| 2022-01-21 | $6.92 | $6.92 | 1,282,600 | — | — |
| 2022-01-20 | $7.21 | $7.21 | 1,819,500 | — | — |
| 2022-01-19 | $7.37 | $7.37 | 3,365,300 | — | — |
| 2022-01-18 | $6.76 | $6.76 | 1,522,000 | — | — |
| 2022-01-14 | $6.86 | $6.86 | 1,093,600 | — | — |
| 2022-01-13 | $6.98 | $6.98 | 1,420,300 | — | — |
| 2022-01-12 | $6.98 | $6.98 | 1,783,700 | — | — |
| 2022-01-11 | $6.74 | $6.74 | 1,269,500 | — | — |
| 2022-01-10 | $6.63 | $6.63 | 1,522,000 | — | — |
| 2022-01-07 | $6.44 | $6.44 | 1,651,900 | — | — |
| 2022-01-06 | $6.38 | $6.38 | 1,718,800 | — | — |
| 2022-01-05 | $6.69 | $6.69 | 1,633,100 | — | — |
| 2022-01-04 | $6.94 | $6.94 | 1,491,200 | — | — |
| 2022-01-03 | $6.66 | $6.66 | 1,181,100 | — | — |