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
- 2020-10-05 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 | $3.57 | $3.57 | 1,150,600 | — | — |
| 2022-12-29 | $3.29 | $3.29 | 1,382,800 | — | — |
| 2022-12-28 | $3.14 | $3.14 | 907,100 | — | — |
| 2022-12-27 | $3.18 | $3.18 | 1,557,700 | — | — |
| 2022-12-23 | $3.27 | $3.27 | 1,269,100 | — | — |
| 2022-12-22 | $3.33 | $3.33 | 1,055,700 | — | — |
| 2022-12-21 | $3.45 | $3.45 | 1,395,600 | — | — |
| 2022-12-20 | $3.44 | $3.44 | 1,200,800 | — | — |
| 2022-12-19 | $3.55 | $3.55 | 1,616,300 | — | — |
| 2022-12-16 | $3.97 | $3.97 | 1,011,600 | — | — |
| 2022-12-15 | $4.20 | $4.20 | 488,800 | — | — |
| 2022-12-14 | $4.38 | $4.38 | 712,600 | — | — |
| 2022-12-13 | $4.68 | $4.68 | 882,900 | — | — |
| 2022-12-12 | $4.57 | $4.57 | 305,000 | — | — |
| 2022-12-09 | $4.49 | $4.49 | 469,000 | — | — |
| 2022-12-08 | $4.64 | $4.64 | 578,600 | — | — |
| 2022-12-07 | $4.52 | $4.52 | 531,900 | — | — |
| 2022-12-06 | $4.75 | $4.75 | 351,700 | — | — |
| 2022-12-05 | $4.83 | $4.83 | 714,500 | — | — |
| 2022-12-02 | $4.90 | $4.90 | 237,800 | — | — |
| 2022-12-01 | $5.00 | $5.00 | 494,000 | — | — |
| 2022-11-30 | $5.12 | $5.12 | 828,100 | — | — |
| 2022-11-29 | $4.73 | $4.73 | 543,500 | — | — |
| 2022-11-28 | $4.65 | $4.65 | 794,500 | — | — |
| 2022-11-25 | $4.88 | $4.88 | 333,200 | — | — |
| 2022-11-23 | $4.90 | $4.90 | 880,800 | — | — |
| 2022-11-22 | $4.96 | $4.96 | 867,500 | — | — |
| 2022-11-21 | $4.61 | $4.61 | 631,900 | — | — |
| 2022-11-18 | $4.46 | $4.46 | 802,800 | — | — |
| 2022-11-17 | $4.49 | $4.49 | 337,700 | — | — |
| 2022-11-16 | $4.73 | $4.73 | 402,900 | — | — |
| 2022-11-15 | $4.89 | $4.89 | 688,600 | — | — |
| 2022-11-14 | $4.59 | $4.59 | 846,100 | — | — |
| 2022-11-11 | $4.74 | $4.74 | 1,614,000 | — | — |
| 2022-11-10 | $4.53 | $4.53 | 1,690,400 | — | — |
| 2022-11-09 | $4.62 | $4.62 | 465,200 | — | — |
| 2022-11-08 | $4.82 | $4.82 | 500,500 | — | — |
| 2022-11-07 | $5.20 | $5.20 | 565,300 | — | — |
| 2022-11-04 | $4.98 | $4.98 | 1,132,500 | — | — |
| 2022-11-03 | $5.42 | $5.42 | 870,600 | — | — |
| 2022-11-02 | $5.43 | $5.43 | 1,581,700 | — | — |
| 2022-11-01 | $5.25 | $5.25 | 1,619,900 | — | — |
| 2022-10-31 | $5.14 | $5.14 | 842,700 | — | — |
| 2022-10-28 | $4.88 | $4.88 | 1,054,100 | — | — |
| 2022-10-27 | $4.70 | $4.70 | 870,800 | — | — |
| 2022-10-26 | $4.41 | $4.41 | 932,000 | — | — |
| 2022-10-25 | $4.38 | $4.38 | 659,700 | — | — |
| 2022-10-24 | $4.07 | $4.07 | 558,600 | — | — |
| 2022-10-21 | $3.81 | $3.81 | 1,432,500 | — | — |
| 2022-10-20 | $4.17 | $4.17 | 509,200 | — | — |
| 2022-10-19 | $4.11 | $4.11 | 670,700 | — | — |
| 2022-10-18 | $4.51 | $4.51 | 953,700 | — | — |
| 2022-10-17 | $4.30 | $4.30 | 1,841,800 | — | — |
| 2022-10-14 | $3.93 | $3.93 | 317,200 | — | — |
| 2022-10-13 | $3.94 | $3.94 | 459,300 | — | — |
| 2022-10-12 | $4.04 | $4.04 | 500,100 | — | — |
| 2022-10-11 | $3.90 | $3.90 | 885,900 | — | — |
| 2022-10-10 | $4.17 | $4.17 | 960,500 | — | — |
| 2022-10-07 | $4.31 | $4.31 | 674,400 | — | — |
| 2022-10-06 | $4.38 | $4.38 | 1,257,600 | — | — |
| 2022-10-05 | $4.46 | $4.46 | 1,122,400 | — | — |
| 2022-10-04 | $4.19 | $4.19 | 1,187,300 | — | — |
| 2022-10-03 | $3.72 | $3.72 | 639,500 | — | — |
| 2022-09-30 | $3.67 | $3.67 | 925,900 | — | — |
| 2022-09-29 | $3.80 | $3.80 | 631,300 | — | — |
| 2022-09-28 | $3.85 | $3.85 | 679,100 | — | — |
| 2022-09-27 | $3.71 | $3.71 | 462,500 | — | — |
| 2022-09-26 | $3.62 | $3.62 | 936,900 | — | — |
| 2022-09-23 | $3.72 | $3.72 | 891,200 | — | — |
| 2022-09-22 | $3.96 | $3.96 | 746,700 | — | — |
| 2022-09-21 | $4.09 | $4.09 | 976,800 | — | — |
| 2022-09-20 | $4.33 | $4.33 | 699,900 | — | — |
| 2022-09-19 | $4.51 | $4.51 | 651,200 | — | — |
| 2022-09-16 | $4.60 | $4.60 | 1,183,700 | — | — |
| 2022-09-15 | $4.79 | $4.79 | 2,672,400 | — | — |
| 2022-09-14 | $4.46 | $4.46 | 927,800 | — | — |
| 2022-09-13 | $4.37 | $4.37 | 800,900 | — | — |
| 2022-09-12 | $4.61 | $4.61 | 1,055,000 | — | — |
| 2022-09-09 | $4.36 | $4.36 | 1,172,700 | — | — |
| 2022-09-08 | $4.53 | $4.53 | 687,300 | — | — |
| 2022-09-07 | $4.50 | $4.50 | 823,300 | — | — |
| 2022-09-06 | $4.20 | $4.20 | 837,900 | — | — |
| 2022-09-02 | $4.38 | $4.38 | 1,402,000 | — | — |
| 2022-09-01 | $4.10 | $4.10 | 928,200 | — | — |
| 2022-08-31 | $4.10 | $4.10 | 1,032,300 | — | — |
| 2022-08-30 | $4.12 | $4.12 | 897,300 | — | — |
| 2022-08-29 | $3.95 | $3.95 | 1,086,100 | — | — |
| 2022-08-26 | $4.00 | $4.00 | 860,600 | — | — |
| 2022-08-25 | $4.21 | $4.21 | 1,137,200 | — | — |
| 2022-08-24 | $4.00 | $4.00 | 775,500 | — | — |
| 2022-08-23 | $3.99 | $3.99 | 767,600 | — | — |
| 2022-08-22 | $4.01 | $4.01 | 1,217,500 | — | — |
| 2022-08-19 | $4.38 | $4.38 | 1,009,900 | — | — |
| 2022-08-18 | $4.62 | $4.62 | 1,483,800 | — | — |
| 2022-08-17 | $4.85 | $4.85 | 1,765,700 | — | — |
| 2022-08-16 | $4.68 | $4.68 | 2,436,900 | — | — |
| 2022-08-15 | $4.54 | $4.54 | 1,603,300 | — | — |
| 2022-08-12 | $4.48 | $4.48 | 1,371,500 | — | — |
| 2022-08-11 | $4.06 | $4.06 | 1,528,700 | — | — |
| 2022-08-10 | $4.05 | $4.05 | 2,447,200 | — | — |
| 2022-08-09 | $3.78 | $3.78 | 1,323,000 | — | — |
| 2022-08-08 | $3.82 | $3.82 | 2,206,000 | — | — |
| 2022-08-05 | $3.76 | $3.76 | 1,599,200 | — | — |
| 2022-08-04 | $3.42 | $3.42 | 969,100 | — | — |
| 2022-08-03 | $3.32 | $3.32 | 2,186,700 | — | — |
| 2022-08-02 | $3.23 | $3.23 | 2,311,300 | — | — |
| 2022-08-01 | $2.68 | $2.68 | 1,429,000 | — | — |
| 2022-07-29 | $2.59 | $2.59 | 1,724,600 | — | — |
| 2022-07-28 | $2.50 | $2.50 | 1,254,900 | — | — |
| 2022-07-27 | $2.48 | $2.48 | 1,182,000 | — | — |
| 2022-07-26 | $2.47 | $2.47 | 771,000 | — | — |
| 2022-07-25 | $2.61 | $2.61 | 2,143,700 | — | — |
| 2022-07-22 | $2.57 | $2.57 | 904,400 | — | — |
| 2022-07-21 | $2.67 | $2.67 | 1,136,700 | — | — |
| 2022-07-20 | $2.68 | $2.68 | 1,226,600 | — | — |
| 2022-07-19 | $2.50 | $2.50 | 1,236,300 | — | — |
| 2022-07-18 | $2.37 | $2.37 | 888,900 | — | — |
| 2022-07-15 | $2.44 | $2.44 | 1,507,600 | — | — |
| 2022-07-14 | $2.29 | $2.29 | 779,500 | — | — |
| 2022-07-13 | $2.33 | $2.33 | 932,500 | — | — |
| 2022-07-12 | $2.37 | $2.37 | 1,218,300 | — | — |
| 2022-07-11 | $2.36 | $2.36 | 792,400 | — | — |
| 2022-07-08 | $2.58 | $2.58 | 682,600 | — | — |
| 2022-07-07 | $2.62 | $2.62 | 669,800 | — | — |
| 2022-07-06 | $2.50 | $2.50 | 1,048,900 | — | — |
| 2022-07-05 | $2.64 | $2.64 | 825,700 | — | — |
| 2022-07-01 | $2.51 | $2.51 | 1,321,800 | — | — |
| 2022-06-30 | $2.25 | $2.25 | 2,881,000 | — | — |
| 2022-06-29 | $2.47 | $2.47 | 879,500 | — | — |
| 2022-06-28 | $2.62 | $2.62 | 1,219,300 | — | — |
| 2022-06-27 | $2.57 | $2.57 | 1,414,900 | — | — |
| 2022-06-24 | $2.78 | $2.78 | 2,245,700 | — | — |
| 2022-06-23 | $2.68 | $2.68 | 1,926,200 | — | — |
| 2022-06-22 | $2.53 | $2.53 | 1,085,100 | — | — |
| 2022-06-21 | $2.57 | $2.57 | 1,687,400 | — | — |
| 2022-06-17 | $2.55 | $2.55 | 1,630,900 | — | — |
| 2022-06-16 | $2.38 | $2.38 | 1,854,000 | — | — |
| 2022-06-15 | $2.56 | $2.56 | 1,636,700 | — | — |
| 2022-06-14 | $2.46 | $2.46 | 2,214,100 | — | — |
| 2022-06-13 | $2.63 | $2.63 | 2,466,900 | — | — |
| 2022-06-10 | $3.01 | $3.01 | 1,412,800 | — | — |
| 2022-06-09 | $3.25 | $3.25 | 1,803,400 | — | — |
| 2022-06-08 | $3.43 | $3.43 | 1,171,800 | — | — |
| 2022-06-07 | $3.48 | $3.48 | 1,805,700 | — | — |
| 2022-06-06 | $3.59 | $3.59 | 3,678,600 | — | — |
| 2022-06-03 | $3.07 | $3.07 | 1,207,000 | — | — |
| 2022-06-02 | $3.16 | $3.16 | 1,981,500 | — | — |
| 2022-06-01 | $3.03 | $3.03 | 1,733,000 | — | — |
| 2022-05-31 | $3.06 | $3.06 | 1,853,800 | — | — |
| 2022-05-27 | $3.15 | $3.15 | 1,699,100 | — | — |
| 2022-05-26 | $2.94 | $2.94 | 1,908,700 | — | — |
| 2022-05-25 | $2.96 | $2.96 | 3,291,000 | — | — |
| 2022-05-24 | $2.71 | $2.71 | 2,548,800 | — | — |
| 2022-05-23 | $2.94 | $2.94 | 2,660,000 | — | — |
| 2022-05-20 | $3.05 | $3.05 | 2,739,400 | — | — |
| 2022-05-19 | $3.09 | $3.09 | 2,583,200 | — | — |
| 2022-05-18 | $3.17 | $3.17 | 2,331,600 | — | — |
| 2022-05-17 | $3.19 | $3.19 | 2,733,600 | — | — |
| 2022-05-16 | $3.26 | $3.26 | 3,157,000 | — | — |
| 2022-05-13 | $3.31 | $3.31 | 5,195,600 | — | — |
| 2022-05-12 | $2.82 | $2.82 | 5,074,200 | — | — |
| 2022-05-11 | $2.77 | $2.77 | 2,890,100 | — | — |
| 2022-05-10 | $3.02 | $3.02 | 2,764,200 | — | — |
| 2022-05-09 | $3.12 | $3.12 | 1,448,500 | — | — |
| 2022-05-06 | $3.54 | $3.54 | 2,290,600 | — | — |
| 2022-05-05 | $3.95 | $3.95 | 1,191,100 | — | — |
| 2022-05-04 | $4.11 | $4.11 | 1,741,700 | — | — |
| 2022-05-03 | $3.96 | $3.96 | 988,600 | — | — |
| 2022-05-02 | $4.01 | $4.01 | 1,306,800 | — | — |
| 2022-04-29 | $3.82 | $3.82 | 938,200 | — | — |
| 2022-04-28 | $4.02 | $4.02 | 990,600 | — | — |
| 2022-04-27 | $3.86 | $3.86 | 719,200 | — | — |
| 2022-04-26 | $3.89 | $3.89 | 655,200 | — | — |
| 2022-04-25 | $4.04 | $4.04 | 1,150,500 | — | — |
| 2022-04-22 | $3.86 | $3.86 | 957,500 | — | — |
| 2022-04-21 | $3.87 | $3.87 | 1,210,200 | — | — |
| 2022-04-20 | $3.92 | $3.92 | 996,400 | — | — |
| 2022-04-19 | $4.11 | $4.11 | 794,200 | — | — |
| 2022-04-18 | $4.08 | $4.08 | 1,629,800 | — | — |
| 2022-04-14 | $3.93 | $3.93 | 1,267,400 | — | — |
| 2022-04-13 | $3.98 | $3.98 | 812,900 | — | — |
| 2022-04-12 | $3.92 | $3.92 | 1,730,500 | — | — |
| 2022-04-11 | $4.04 | $4.04 | 1,467,000 | — | — |
| 2022-04-08 | $4.17 | $4.17 | 1,411,100 | — | — |
| 2022-04-07 | $4.35 | $4.35 | 3,355,500 | — | — |
| 2022-04-06 | $4.67 | $4.67 | 7,905,000 | — | — |
| 2022-04-05 | $4.27 | $4.27 | 1,265,700 | — | — |
| 2022-04-04 | $4.58 | $4.58 | 1,218,200 | — | — |
| 2022-04-01 | $4.50 | $4.50 | 1,038,900 | — | — |
| 2022-03-31 | $4.60 | $4.60 | 1,010,600 | — | — |
| 2022-03-30 | $4.66 | $4.66 | 1,134,100 | — | — |
| 2022-03-29 | $4.91 | $4.91 | 2,250,000 | — | — |
| 2022-03-28 | $4.62 | $4.62 | 1,303,800 | — | — |
| 2022-03-25 | $4.53 | $4.53 | 737,100 | — | — |
| 2022-03-24 | $4.72 | $4.72 | 929,400 | — | — |
| 2022-03-23 | $4.69 | $4.69 | 1,287,700 | — | — |
| 2022-03-22 | $4.85 | $4.85 | 1,134,200 | — | — |
| 2022-03-21 | $4.86 | $4.86 | 1,340,500 | — | — |
| 2022-03-18 | $5.25 | $5.25 | 1,132,300 | — | — |
| 2022-03-17 | $5.19 | $5.19 | 1,297,800 | — | — |
| 2022-03-16 | $4.80 | $4.80 | 2,887,900 | — | — |
| 2022-03-15 | $4.50 | $4.50 | 1,506,800 | — | — |
| 2022-03-14 | $4.26 | $4.26 | 1,119,500 | — | — |
| 2022-03-11 | $4.50 | $4.50 | 2,305,600 | — | — |
| 2022-03-10 | $4.94 | $4.94 | 1,803,500 | — | — |
| 2022-03-09 | $4.96 | $4.96 | 1,211,900 | — | — |
| 2022-03-08 | $4.60 | $4.60 | 1,442,700 | — | — |
| 2022-03-07 | $4.45 | $4.45 | 1,440,500 | — | — |
| 2022-03-04 | $4.79 | $4.79 | 1,400,300 | — | — |
| 2022-03-03 | $5.00 | $5.00 | 1,885,400 | — | — |
| 2022-03-02 | $5.32 | $5.32 | 725,100 | — | — |
| 2022-03-01 | $5.30 | $5.30 | 1,568,500 | — | — |
| 2022-02-28 | $5.65 | $5.65 | 1,219,100 | — | — |
| 2022-02-25 | $5.61 | $5.61 | 917,100 | — | — |
| 2022-02-24 | $5.71 | $5.71 | 1,772,900 | — | — |
| 2022-02-23 | $5.17 | $5.17 | 1,448,500 | — | — |
| 2022-02-22 | $5.30 | $5.30 | 1,193,000 | — | — |
| 2022-02-18 | $5.30 | $5.30 | 1,860,400 | — | — |
| 2022-02-17 | $5.79 | $5.79 | 1,070,800 | — | — |
| 2022-02-16 | $6.07 | $6.07 | 941,300 | — | — |
| 2022-02-15 | $6.29 | $6.29 | 1,196,600 | — | — |
| 2022-02-14 | $5.79 | $5.79 | 1,280,400 | — | — |
| 2022-02-11 | $5.93 | $5.93 | 1,495,100 | — | — |
| 2022-02-10 | $6.09 | $6.09 | 2,069,500 | — | — |
| 2022-02-09 | $6.59 | $6.59 | 1,097,700 | — | — |
| 2022-02-08 | $6.19 | $6.19 | 921,200 | — | — |
| 2022-02-07 | $6.04 | $6.04 | 970,000 | — | — |
| 2022-02-04 | $6.17 | $6.17 | 1,989,600 | — | — |
| 2022-02-03 | $5.90 | $5.90 | 1,923,900 | — | — |
| 2022-02-02 | $6.46 | $6.46 | 1,183,700 | — | — |
| 2022-02-01 | $6.97 | $6.97 | 1,940,300 | — | — |
| 2022-01-31 | $6.48 | $6.48 | 3,634,500 | — | — |
| 2022-01-28 | $5.88 | $5.88 | 2,870,400 | — | — |
| 2022-01-27 | $5.85 | $5.85 | 5,586,700 | — | — |
| 2022-01-26 | $6.26 | $6.26 | 4,227,100 | — | — |
| 2022-01-25 | $5.85 | $5.85 | 1,930,600 | — | — |
| 2022-01-24 | $6.03 | $6.03 | 3,639,200 | — | — |
| 2022-01-21 | $6.35 | $6.35 | 2,650,200 | — | — |
| 2022-01-20 | $6.68 | $6.68 | 2,300,000 | — | — |
| 2022-01-19 | $6.57 | $6.57 | 2,483,700 | — | — |
| 2022-01-18 | $6.22 | $6.22 | 1,830,700 | — | — |
| 2022-01-14 | $6.53 | $6.53 | 1,450,600 | — | — |
| 2022-01-13 | $6.63 | $6.63 | 1,647,000 | — | — |
| 2022-01-12 | $7.18 | $7.18 | 913,100 | — | — |
| 2022-01-11 | $7.50 | $7.50 | 1,899,300 | — | — |
| 2022-01-10 | $6.97 | $6.97 | 1,651,900 | — | — |
| 2022-01-07 | $7.33 | $7.33 | 1,273,200 | — | — |
| 2022-01-06 | $7.06 | $7.06 | 1,741,300 | — | — |
| 2022-01-05 | $7.09 | $7.09 | 2,065,300 | — | — |
| 2022-01-04 | $7.41 | $7.41 | 2,460,900 | — | — |
| 2022-01-03 | $7.87 | $7.87 | 1,335,500 | — | — |