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
- 2020-11-20 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 | $4.47 | $4.47 | 4,180,500 | — | — |
| 2022-12-29 | $4.01 | $4.01 | 4,421,100 | — | — |
| 2022-12-28 | $3.67 | $3.67 | 3,958,300 | — | — |
| 2022-12-27 | $3.77 | $3.77 | 3,413,100 | — | — |
| 2022-12-23 | $4.09 | $4.09 | 2,332,600 | — | — |
| 2022-12-22 | $4.13 | $4.13 | 3,036,300 | — | — |
| 2022-12-21 | $4.38 | $4.38 | 2,742,200 | — | — |
| 2022-12-20 | $4.44 | $4.44 | 3,403,700 | — | — |
| 2022-12-19 | $4.90 | $4.90 | 2,195,800 | — | — |
| 2022-12-16 | $5.18 | $5.18 | 4,989,100 | — | — |
| 2022-12-15 | $5.40 | $5.40 | 1,586,000 | — | — |
| 2022-12-14 | $5.54 | $5.54 | 2,467,700 | — | — |
| 2022-12-13 | $5.43 | $5.43 | 2,632,600 | — | — |
| 2022-12-12 | $5.45 | $5.45 | 1,632,700 | — | — |
| 2022-12-09 | $5.57 | $5.57 | 1,341,600 | — | — |
| 2022-12-08 | $5.78 | $5.78 | 1,375,200 | — | — |
| 2022-12-07 | $5.74 | $5.74 | 1,163,100 | — | — |
| 2022-12-06 | $5.86 | $5.86 | 2,565,900 | — | — |
| 2022-12-05 | $5.95 | $5.95 | 1,661,700 | — | — |
| 2022-12-02 | $6.09 | $6.09 | 1,435,000 | — | — |
| 2022-12-01 | $6.08 | $6.08 | 1,827,600 | — | — |
| 2022-11-30 | $6.40 | $6.40 | 2,107,000 | — | — |
| 2022-11-29 | $6.08 | $6.08 | 1,013,300 | — | — |
| 2022-11-28 | $6.02 | $6.02 | 1,414,600 | — | — |
| 2022-11-25 | $6.22 | $6.22 | 430,000 | — | — |
| 2022-11-23 | $6.32 | $6.32 | 1,832,000 | — | — |
| 2022-11-22 | $6.29 | $6.29 | 1,300,600 | — | — |
| 2022-11-21 | $6.44 | $6.44 | 1,325,300 | — | — |
| 2022-11-18 | $6.59 | $6.59 | 1,456,900 | — | — |
| 2022-11-17 | $6.80 | $6.80 | 1,918,300 | — | — |
| 2022-11-16 | $6.89 | $6.89 | 1,591,300 | — | — |
| 2022-11-15 | $7.28 | $7.28 | 1,647,900 | — | — |
| 2022-11-14 | $7.23 | $7.23 | 1,612,100 | — | — |
| 2022-11-11 | $7.47 | $7.47 | 1,947,400 | — | — |
| 2022-11-10 | $7.21 | $7.21 | 2,922,300 | — | — |
| 2022-11-09 | $6.47 | $6.47 | 1,908,000 | — | — |
| 2022-11-08 | $6.83 | $6.83 | 1,914,300 | — | — |
| 2022-11-07 | $7.06 | $7.06 | 1,577,300 | — | — |
| 2022-11-04 | $7.21 | $7.21 | 2,036,000 | — | — |
| 2022-11-03 | $7.12 | $7.12 | 2,898,700 | — | — |
| 2022-11-02 | $6.87 | $6.87 | 1,948,400 | — | — |
| 2022-11-01 | $7.35 | $7.35 | 1,284,800 | — | — |
| 2022-10-31 | $7.41 | $7.41 | 1,346,700 | — | — |
| 2022-10-28 | $7.51 | $7.51 | 1,968,400 | — | — |
| 2022-10-27 | $7.25 | $7.25 | 1,839,300 | — | — |
| 2022-10-26 | $7.50 | $7.50 | 1,636,700 | — | — |
| 2022-10-25 | $7.48 | $7.48 | 2,161,100 | — | — |
| 2022-10-24 | $7.05 | $7.05 | 1,601,300 | — | — |
| 2022-10-21 | $7.44 | $7.44 | 1,100,400 | — | — |
| 2022-10-20 | $7.33 | $7.33 | 847,900 | — | — |
| 2022-10-19 | $7.36 | $7.36 | 1,069,600 | — | — |
| 2022-10-18 | $7.59 | $7.59 | 1,205,600 | — | — |
| 2022-10-17 | $7.34 | $7.34 | 1,115,100 | — | — |
| 2022-10-14 | $7.04 | $7.04 | 1,173,000 | — | — |
| 2022-10-13 | $7.43 | $7.43 | 1,596,000 | — | — |
| 2022-10-12 | $7.10 | $7.10 | 1,471,800 | — | — |
| 2022-10-11 | $7.35 | $7.35 | 2,378,500 | — | — |
| 2022-10-10 | $7.65 | $7.65 | 1,250,400 | — | — |
| 2022-10-07 | $7.94 | $7.94 | 1,114,900 | — | — |
| 2022-10-06 | $8.17 | $8.17 | 1,404,200 | — | — |
| 2022-10-05 | $8.36 | $8.36 | 1,464,700 | — | — |
| 2022-10-04 | $8.71 | $8.71 | 2,382,200 | — | — |
| 2022-10-03 | $8.13 | $8.13 | 1,857,300 | — | — |
| 2022-09-30 | $7.91 | $7.91 | 1,398,300 | — | — |
| 2022-09-29 | $7.97 | $7.97 | 2,476,100 | — | — |
| 2022-09-28 | $8.67 | $8.67 | 1,714,100 | — | — |
| 2022-09-27 | $8.36 | $8.36 | 1,449,700 | — | — |
| 2022-09-26 | $8.25 | $8.25 | 1,917,600 | — | — |
| 2022-09-23 | $8.14 | $8.14 | 1,565,700 | — | — |
| 2022-09-22 | $8.36 | $8.36 | 1,827,400 | — | — |
| 2022-09-21 | $8.77 | $8.77 | 2,104,400 | — | — |
| 2022-09-20 | $8.70 | $8.70 | 2,020,800 | — | — |
| 2022-09-19 | $9.19 | $9.19 | 1,959,600 | — | — |
| 2022-09-16 | $9.05 | $9.05 | 4,402,600 | — | — |
| 2022-09-15 | $10.14 | $10.14 | 6,864,300 | — | — |
| 2022-09-14 | $9.29 | $9.29 | 2,084,600 | — | — |
| 2022-09-13 | $9.10 | $9.10 | 2,094,000 | — | — |
| 2022-09-12 | $9.35 | $9.35 | 1,748,800 | — | — |
| 2022-09-09 | $9.47 | $9.47 | 2,391,100 | — | — |
| 2022-09-08 | $9.15 | $9.15 | 1,790,300 | — | — |
| 2022-09-07 | $9.18 | $9.18 | 2,389,300 | — | — |
| 2022-09-06 | $8.84 | $8.84 | 1,744,600 | — | — |
| 2022-09-02 | $8.88 | $8.88 | 1,780,100 | — | — |
| 2022-09-01 | $9.11 | $9.11 | 2,940,900 | — | — |
| 2022-08-31 | $9.49 | $9.49 | 3,697,100 | — | — |
| 2022-08-30 | $9.43 | $9.43 | 3,394,300 | — | — |
| 2022-08-29 | $9.27 | $9.27 | 2,213,100 | — | — |
| 2022-08-26 | $9.21 | $9.21 | 3,024,600 | — | — |
| 2022-08-25 | $9.99 | $9.99 | 2,076,900 | — | — |
| 2022-08-24 | $9.69 | $9.69 | 2,165,500 | — | — |
| 2022-08-23 | $9.17 | $9.17 | 2,740,700 | — | — |
| 2022-08-22 | $9.01 | $9.01 | 2,631,900 | — | — |
| 2022-08-19 | $9.49 | $9.49 | 3,663,500 | — | — |
| 2022-08-18 | $10.49 | $10.49 | 2,502,900 | — | — |
| 2022-08-17 | $10.74 | $10.74 | 3,713,800 | — | — |
| 2022-08-16 | $12.02 | $12.02 | 4,352,300 | — | — |
| 2022-08-15 | $11.91 | $11.91 | 4,633,200 | — | — |
| 2022-08-12 | $11.72 | $11.72 | 6,744,500 | — | — |
| 2022-08-11 | $10.26 | $10.26 | 4,114,700 | — | — |
| 2022-08-10 | $10.61 | $10.61 | 4,921,600 | — | — |
| 2022-08-09 | $9.26 | $9.26 | 3,637,600 | — | — |
| 2022-08-08 | $9.72 | $9.72 | 4,776,600 | — | — |
| 2022-08-05 | $9.35 | $9.35 | 2,622,600 | — | — |
| 2022-08-04 | $9.43 | $9.43 | 2,267,800 | — | — |
| 2022-08-03 | $8.91 | $8.91 | 2,186,500 | — | — |
| 2022-08-02 | $8.43 | $8.43 | 1,656,000 | — | — |
| 2022-08-01 | $8.40 | $8.40 | 2,669,800 | — | — |
| 2022-07-29 | $8.97 | $8.97 | 2,891,300 | — | — |
| 2022-07-28 | $8.53 | $8.53 | 5,360,600 | — | — |
| 2022-07-27 | $7.55 | $7.55 | 1,792,000 | — | — |
| 2022-07-26 | $7.17 | $7.17 | 1,895,000 | — | — |
| 2022-07-25 | $7.83 | $7.83 | 1,789,300 | — | — |
| 2022-07-22 | $8.21 | $8.21 | 3,354,900 | — | — |
| 2022-07-21 | $9.19 | $9.19 | 3,245,300 | — | — |
| 2022-07-20 | $8.79 | $8.79 | 2,983,100 | — | — |
| 2022-07-19 | $8.48 | $8.48 | 3,454,400 | — | — |
| 2022-07-18 | $7.70 | $7.70 | 2,722,500 | — | — |
| 2022-07-15 | $7.25 | $7.25 | 3,961,000 | — | — |
| 2022-07-14 | $7.11 | $7.11 | 9,809,400 | — | — |
| 2022-07-13 | $6.37 | $6.37 | 1,301,800 | — | — |
| 2022-07-12 | $6.31 | $6.31 | 1,796,800 | — | — |
| 2022-07-11 | $6.18 | $6.18 | 2,455,300 | — | — |
| 2022-07-08 | $6.64 | $6.64 | 3,145,400 | — | — |
| 2022-07-07 | $6.40 | $6.40 | 4,026,800 | — | — |
| 2022-07-06 | $5.60 | $5.60 | 2,926,600 | — | — |
| 2022-07-05 | $5.74 | $5.74 | 3,437,000 | — | — |
| 2022-07-01 | $5.63 | $5.63 | 4,151,400 | — | — |
| 2022-06-30 | $6.01 | $6.01 | 4,875,300 | — | — |
| 2022-06-29 | $6.11 | $6.11 | 10,012,700 | — | — |
| 2022-06-28 | $7.21 | $7.21 | 3,081,900 | — | — |
| 2022-06-27 | $7.47 | $7.47 | 3,394,800 | — | — |
| 2022-06-24 | $7.68 | $7.68 | 11,546,300 | — | — |
| 2022-06-23 | $8.13 | $8.13 | 3,387,800 | — | — |
| 2022-06-22 | $7.76 | $7.76 | 2,628,700 | — | — |
| 2022-06-21 | $8.22 | $8.22 | 1,874,300 | — | — |
| 2022-06-17 | $8.18 | $8.18 | 3,512,100 | — | — |
| 2022-06-16 | $8.03 | $8.03 | 1,559,100 | — | — |
| 2022-06-15 | $8.54 | $8.54 | 1,591,200 | — | — |
| 2022-06-14 | $8.13 | $8.13 | 1,563,200 | — | — |
| 2022-06-13 | $8.02 | $8.02 | 2,387,300 | — | — |
| 2022-06-10 | $8.75 | $8.75 | 1,567,200 | — | — |
| 2022-06-09 | $9.02 | $9.02 | 1,912,200 | — | — |
| 2022-06-08 | $9.51 | $9.51 | 1,732,000 | — | — |
| 2022-06-07 | $9.26 | $9.26 | 2,093,700 | — | — |
| 2022-06-06 | $9.32 | $9.32 | 1,606,200 | — | — |
| 2022-06-03 | $9.59 | $9.59 | 1,294,500 | — | — |
| 2022-06-02 | $10.00 | $10.00 | 2,113,200 | — | — |
| 2022-06-01 | $9.18 | $9.18 | 1,345,800 | — | — |
| 2022-05-31 | $9.58 | $9.58 | 1,782,800 | — | — |
| 2022-05-27 | $9.78 | $9.78 | 1,633,200 | — | — |
| 2022-05-26 | $9.47 | $9.47 | 1,464,100 | — | — |
| 2022-05-25 | $9.16 | $9.16 | 1,684,500 | — | — |
| 2022-05-24 | $8.69 | $8.69 | 1,209,900 | — | — |
| 2022-05-23 | $9.05 | $9.05 | 1,399,100 | — | — |
| 2022-05-20 | $9.15 | $9.15 | 2,188,400 | — | — |
| 2022-05-19 | $9.39 | $9.39 | 1,774,400 | — | — |
| 2022-05-18 | $9.00 | $9.00 | 1,558,400 | — | — |
| 2022-05-17 | $9.35 | $9.35 | 2,199,400 | — | — |
| 2022-05-16 | $8.57 | $8.57 | 1,968,100 | — | — |
| 2022-05-13 | $8.78 | $8.78 | 2,737,500 | — | — |
| 2022-05-12 | $8.58 | $8.58 | 4,516,100 | — | — |
| 2022-05-11 | $7.17 | $7.17 | 3,226,200 | — | — |
| 2022-05-10 | $7.68 | $7.68 | 3,114,600 | — | — |
| 2022-05-09 | $7.96 | $7.96 | 2,472,000 | — | — |
| 2022-05-06 | $8.83 | $8.83 | 1,477,500 | — | — |
| 2022-05-05 | $9.02 | $9.02 | 1,707,200 | — | — |
| 2022-05-04 | $9.42 | $9.42 | 1,835,800 | — | — |
| 2022-05-03 | $9.14 | $9.14 | 2,019,900 | — | — |
| 2022-05-02 | $9.18 | $9.18 | 2,383,600 | — | — |
| 2022-04-29 | $9.06 | $9.06 | 1,715,600 | — | — |
| 2022-04-28 | $9.60 | $9.60 | 2,672,900 | — | — |
| 2022-04-27 | $9.56 | $9.56 | 1,256,700 | — | — |
| 2022-04-26 | $9.77 | $9.77 | 1,343,700 | — | — |
| 2022-04-25 | $10.30 | $10.30 | 1,858,100 | — | — |
| 2022-04-22 | $9.97 | $9.97 | 3,515,900 | — | — |
| 2022-04-21 | $10.00 | $10.00 | 3,352,100 | — | — |
| 2022-04-20 | $10.53 | $10.53 | 2,231,900 | — | — |
| 2022-04-19 | $11.00 | $11.00 | 2,250,700 | — | — |
| 2022-04-18 | $10.97 | $10.97 | 6,183,900 | — | — |
| 2022-04-14 | $12.38 | $12.38 | 2,439,800 | — | — |
| 2022-04-13 | $13.02 | $13.02 | 2,047,600 | — | — |
| 2022-04-12 | $12.41 | $12.41 | 2,377,100 | — | — |
| 2022-04-11 | $12.75 | $12.75 | 2,168,600 | — | — |
| 2022-04-08 | $12.48 | $12.48 | 1,726,500 | — | — |
| 2022-04-07 | $12.79 | $12.79 | 3,623,800 | — | — |
| 2022-04-06 | $12.18 | $12.18 | 4,125,900 | — | — |
| 2022-04-05 | $13.46 | $13.46 | 2,544,400 | — | — |
| 2022-04-04 | $13.75 | $13.75 | 4,756,800 | — | — |
| 2022-04-01 | $12.75 | $12.75 | 2,759,200 | — | — |
| 2022-03-31 | $12.86 | $12.86 | 2,426,500 | — | — |
| 2022-03-30 | $12.31 | $12.31 | 3,256,200 | — | — |
| 2022-03-29 | $12.97 | $12.97 | 3,434,700 | — | — |
| 2022-03-28 | $12.03 | $12.03 | 2,771,300 | — | — |
| 2022-03-25 | $12.19 | $12.19 | 2,661,800 | — | — |
| 2022-03-24 | $13.07 | $13.07 | 5,575,800 | — | — |
| 2022-03-23 | $11.99 | $11.99 | 7,558,200 | — | — |
| 2022-03-22 | $11.41 | $11.41 | 4,822,600 | — | — |
| 2022-03-21 | $11.52 | $11.52 | 3,358,900 | — | — |
| 2022-03-18 | $12.42 | $12.42 | 5,443,100 | — | — |
| 2022-03-17 | $12.74 | $12.74 | 3,994,400 | — | — |
| 2022-03-16 | $12.01 | $12.01 | 3,219,900 | — | — |
| 2022-03-15 | $11.57 | $11.57 | 1,742,400 | — | — |
| 2022-03-14 | $11.09 | $11.09 | 3,530,600 | — | — |
| 2022-03-11 | $11.86 | $11.86 | 2,829,200 | — | — |
| 2022-03-10 | $12.24 | $12.24 | 2,180,600 | — | — |
| 2022-03-09 | $12.02 | $12.02 | 4,156,700 | — | — |
| 2022-03-08 | $11.74 | $11.74 | 4,774,100 | — | — |
| 2022-03-07 | $10.82 | $10.82 | 4,043,100 | — | — |
| 2022-03-04 | $10.60 | $10.60 | 3,132,700 | — | — |
| 2022-03-03 | $10.54 | $10.54 | 2,636,100 | — | — |
| 2022-03-02 | $10.39 | $10.39 | 1,667,400 | — | — |
| 2022-03-01 | $10.04 | $10.04 | 1,529,800 | — | — |
| 2022-02-28 | $10.37 | $10.37 | 2,264,100 | — | — |
| 2022-02-25 | $9.62 | $9.62 | 1,640,300 | — | — |
| 2022-02-24 | $9.84 | $9.84 | 2,747,000 | — | — |
| 2022-02-23 | $9.14 | $9.14 | 1,554,300 | — | — |
| 2022-02-22 | $9.09 | $9.09 | 2,753,400 | — | — |
| 2022-02-18 | $10.00 | $10.00 | 3,218,100 | — | — |
| 2022-02-17 | $10.48 | $10.48 | 2,856,000 | — | — |
| 2022-02-16 | $10.44 | $10.44 | 2,381,800 | — | — |
| 2022-02-15 | $10.32 | $10.32 | 2,756,900 | — | — |
| 2022-02-14 | $9.74 | $9.74 | 2,796,000 | — | — |
| 2022-02-11 | $9.40 | $9.40 | 3,817,800 | — | — |
| 2022-02-10 | $9.76 | $9.76 | 5,063,300 | — | — |
| 2022-02-09 | $9.62 | $9.62 | 3,063,500 | — | — |
| 2022-02-08 | $9.05 | $9.05 | 3,492,800 | — | — |
| 2022-02-07 | $8.14 | $8.14 | 1,455,600 | — | — |
| 2022-02-04 | $7.90 | $7.90 | 2,066,800 | — | — |
| 2022-02-03 | $7.67 | $7.67 | 2,032,700 | — | — |
| 2022-02-02 | $8.18 | $8.18 | 2,784,800 | — | — |
| 2022-02-01 | $8.51 | $8.51 | 3,191,600 | — | — |
| 2022-01-31 | $8.25 | $8.25 | 2,418,400 | — | — |
| 2022-01-28 | $7.46 | $7.46 | 2,996,400 | — | — |
| 2022-01-27 | $7.37 | $7.37 | 1,742,700 | — | — |
| 2022-01-26 | $7.51 | $7.51 | 3,269,100 | — | — |
| 2022-01-25 | $7.92 | $7.92 | 2,152,900 | — | — |
| 2022-01-24 | $8.32 | $8.32 | 4,834,700 | — | — |
| 2022-01-21 | $7.99 | $7.99 | 2,961,500 | — | — |
| 2022-01-20 | $8.20 | $8.20 | 2,245,400 | — | — |
| 2022-01-19 | $8.34 | $8.34 | 2,164,700 | — | — |
| 2022-01-18 | $8.24 | $8.24 | 4,312,400 | — | — |
| 2022-01-14 | $8.59 | $8.59 | 4,071,700 | — | — |
| 2022-01-13 | $8.81 | $8.81 | 3,424,600 | — | — |
| 2022-01-12 | $9.30 | $9.30 | 2,453,400 | — | — |
| 2022-01-11 | $9.60 | $9.60 | 2,880,700 | — | — |
| 2022-01-10 | $9.17 | $9.17 | 4,564,000 | — | — |
| 2022-01-07 | $9.52 | $9.52 | 3,360,700 | — | — |
| 2022-01-06 | $9.58 | $9.58 | 4,630,600 | — | — |
| 2022-01-05 | $9.56 | $9.56 | 3,808,800 | — | — |
| 2022-01-04 | $10.15 | $10.15 | 4,425,800 | — | — |
| 2022-01-03 | $10.62 | $10.62 | 4,525,800 | — | — |