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
- 2019-06-06 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 | $2.36 | $2.36 | 5,922,300 | — | — |
| 2022-12-29 | $2.59 | $2.59 | 15,485,400 | — | — |
| 2022-12-28 | $2.83 | $2.83 | 10,492,400 | — | — |
| 2022-12-27 | $3.30 | $3.30 | 9,263,100 | — | — |
| 2022-12-23 | $3.67 | $3.67 | 10,054,800 | — | — |
| 2022-12-22 | $3.93 | $3.93 | 19,182,500 | — | — |
| 2022-12-21 | $3.84 | $3.84 | 21,149,500 | — | — |
| 2022-12-20 | $3.08 | $3.08 | 13,451,000 | — | — |
| 2022-12-19 | $3.24 | $3.24 | 22,021,700 | — | — |
| 2022-12-16 | $3.12 | $3.12 | 25,214,000 | — | — |
| 2022-12-15 | $2.58 | $2.58 | 17,052,800 | — | — |
| 2022-12-14 | $2.18 | $2.18 | 9,891,600 | — | — |
| 2022-12-13 | $1.85 | $1.85 | 4,162,600 | — | — |
| 2022-12-12 | $1.67 | $1.67 | 4,590,100 | — | — |
| 2022-12-09 | $1.73 | $1.73 | 12,087,100 | — | — |
| 2022-12-08 | $1.67 | $1.67 | 5,515,200 | — | — |
| 2022-12-07 | $1.48 | $1.48 | 1,867,600 | — | — |
| 2022-12-06 | $1.49 | $1.49 | 2,071,600 | — | — |
| 2022-12-05 | $1.41 | $1.41 | 4,719,300 | — | — |
| 2022-12-02 | $1.40 | $1.40 | 3,079,100 | — | — |
| 2022-12-01 | $1.26 | $1.26 | 1,377,900 | — | — |
| 2022-11-30 | $1.29 | $1.29 | 10,780,900 | — | — |
| 2022-11-29 | $1.13 | $1.13 | 2,992,700 | — | — |
| 2022-11-28 | $1.06 | $1.06 | 1,395,100 | — | — |
| 2022-11-25 | $1.05 | $1.05 | 1,812,300 | — | — |
| 2022-11-23 | $1.06 | $1.06 | 1,773,200 | — | — |
| 2022-11-22 | $1.08 | $1.08 | 6,088,000 | — | — |
| 2022-11-21 | $1.06 | $1.06 | 3,501,200 | — | — |
| 2022-11-18 | $1.09 | $1.09 | 5,360,800 | — | — |
| 2022-11-17 | $1.10 | $1.10 | 6,525,900 | — | — |
| 2022-11-16 | $0.91 | $0.91 | 6,767,300 | — | — |
| 2022-11-15 | $1.12 | $1.12 | 5,499,000 | — | — |
| 2022-11-14 | $0.89 | $0.89 | 4,018,800 | — | — |
| 2022-11-11 | $0.75 | $0.75 | 2,448,300 | — | — |
| 2022-11-10 | $0.73 | $0.73 | 1,121,800 | — | — |
| 2022-11-09 | $0.68 | $0.68 | 1,416,300 | — | — |
| 2022-11-08 | $0.74 | $0.74 | 580,300 | — | — |
| 2022-11-07 | $0.73 | $0.73 | 1,247,700 | — | — |
| 2022-11-04 | $0.79 | $0.79 | 2,732,200 | — | — |
| 2022-11-03 | $0.76 | $0.76 | 7,006,300 | — | — |
| 2022-11-02 | $0.71 | $0.71 | 3,529,700 | — | — |
| 2022-11-01 | $0.65 | $0.65 | 2,289,800 | — | — |
| 2022-10-31 | $0.66 | $0.66 | 1,784,000 | — | — |
| 2022-10-28 | $0.68 | $0.68 | 1,729,900 | — | — |
| 2022-10-27 | $0.69 | $0.69 | 3,767,300 | — | — |
| 2022-10-26 | $0.78 | $0.78 | 3,340,800 | — | — |
| 2022-10-25 | $0.75 | $0.75 | 1,755,500 | — | — |
| 2022-10-24 | $0.74 | $0.74 | 3,783,600 | — | — |
| 2022-10-21 | $0.86 | $0.86 | 1,451,800 | — | — |
| 2022-10-20 | $0.90 | $0.90 | 3,548,300 | — | — |
| 2022-10-19 | $0.91 | $0.91 | 3,962,600 | — | — |
| 2022-10-18 | $1.06 | $1.06 | 649,300 | — | — |
| 2022-10-17 | $1.10 | $1.10 | 1,359,700 | — | — |
| 2022-10-14 | $1.05 | $1.05 | 770,200 | — | — |
| 2022-10-13 | $1.09 | $1.09 | 947,800 | — | — |
| 2022-10-12 | $1.12 | $1.12 | 956,400 | — | — |
| 2022-10-11 | $1.11 | $1.11 | 1,216,900 | — | — |
| 2022-10-10 | $1.13 | $1.13 | 1,584,500 | — | — |
| 2022-10-07 | $1.18 | $1.18 | 831,100 | — | — |
| 2022-10-06 | $1.27 | $1.27 | 731,900 | — | — |
| 2022-10-05 | $1.28 | $1.28 | 710,800 | — | — |
| 2022-10-04 | $1.31 | $1.31 | 1,404,900 | — | — |
| 2022-10-03 | $1.23 | $1.23 | 672,200 | — | — |
| 2022-09-30 | $1.21 | $1.21 | 959,100 | — | — |
| 2022-09-29 | $1.18 | $1.18 | 1,077,800 | — | — |
| 2022-09-28 | $1.24 | $1.24 | 817,100 | — | — |
| 2022-09-27 | $1.22 | $1.22 | 1,239,900 | — | — |
| 2022-09-26 | $1.22 | $1.22 | 1,720,900 | — | — |
| 2022-09-23 | $1.16 | $1.16 | 1,231,900 | — | — |
| 2022-09-22 | $1.16 | $1.16 | 2,416,900 | — | — |
| 2022-09-21 | $1.24 | $1.24 | 2,460,800 | — | — |
| 2022-09-20 | $1.30 | $1.30 | 1,396,500 | — | — |
| 2022-09-19 | $1.36 | $1.36 | 1,154,300 | — | — |
| 2022-09-16 | $1.40 | $1.40 | 1,332,600 | — | — |
| 2022-09-15 | $1.51 | $1.51 | 984,100 | — | — |
| 2022-09-14 | $1.53 | $1.53 | 1,270,400 | — | — |
| 2022-09-13 | $1.53 | $1.53 | 1,488,000 | — | — |
| 2022-09-12 | $1.61 | $1.61 | 1,184,300 | — | — |
| 2022-09-09 | $1.63 | $1.63 | 1,658,200 | — | — |
| 2022-09-08 | $1.60 | $1.60 | 3,586,100 | — | — |
| 2022-09-07 | $1.63 | $1.63 | 3,682,500 | — | — |
| 2022-09-06 | $1.49 | $1.49 | 1,542,200 | — | — |
| 2022-09-02 | $1.57 | $1.57 | 2,281,000 | — | — |
| 2022-09-01 | $1.68 | $1.68 | 1,613,700 | — | — |
| 2022-08-31 | $1.76 | $1.76 | 1,870,200 | — | — |
| 2022-08-30 | $1.75 | $1.75 | 4,820,200 | — | — |
| 2022-08-29 | $1.81 | $1.81 | 5,733,400 | — | — |
| 2022-08-26 | $1.62 | $1.62 | 2,468,200 | — | — |
| 2022-08-25 | $1.60 | $1.60 | 1,744,000 | — | — |
| 2022-08-24 | $1.53 | $1.53 | 952,200 | — | — |
| 2022-08-23 | $1.48 | $1.48 | 1,453,800 | — | — |
| 2022-08-22 | $1.45 | $1.45 | 1,666,200 | — | — |
| 2022-08-19 | $1.42 | $1.42 | 1,326,700 | — | — |
| 2022-08-18 | $1.51 | $1.51 | 1,698,100 | — | — |
| 2022-08-17 | $1.54 | $1.54 | 1,140,600 | — | — |
| 2022-08-16 | $1.55 | $1.55 | 1,446,300 | — | — |
| 2022-08-15 | $1.59 | $1.59 | 1,078,600 | — | — |
| 2022-08-12 | $1.60 | $1.60 | 689,700 | — | — |
| 2022-08-11 | $1.59 | $1.59 | 3,457,600 | — | — |
| 2022-08-10 | $1.59 | $1.59 | 3,270,200 | — | — |
| 2022-08-09 | $1.52 | $1.52 | 1,732,000 | — | — |
| 2022-08-08 | $1.61 | $1.61 | 1,780,300 | — | — |
| 2022-08-05 | $1.68 | $1.68 | 3,539,400 | — | — |
| 2022-08-04 | $1.67 | $1.67 | 1,670,400 | — | — |
| 2022-08-03 | $1.62 | $1.62 | 1,584,800 | — | — |
| 2022-08-02 | $1.63 | $1.63 | 3,270,400 | — | — |
| 2022-08-01 | $1.62 | $1.62 | 2,186,900 | — | — |
| 2022-07-29 | $1.71 | $1.71 | 2,702,300 | — | — |
| 2022-07-28 | $1.87 | $1.87 | 2,597,300 | — | — |
| 2022-07-27 | $1.81 | $1.81 | 2,174,800 | — | — |
| 2022-07-26 | $1.74 | $1.74 | 2,076,700 | — | — |
| 2022-07-25 | $1.86 | $1.86 | 1,484,100 | — | — |
| 2022-07-22 | $1.83 | $1.83 | 1,182,100 | — | — |
| 2022-07-21 | $1.93 | $1.93 | 1,356,700 | — | — |
| 2022-07-20 | $2.00 | $2.00 | 1,679,600 | — | — |
| 2022-07-19 | $1.94 | $1.94 | 2,490,600 | — | — |
| 2022-07-18 | $1.86 | $1.86 | 2,625,500 | — | — |
| 2022-07-15 | $1.89 | $1.89 | 3,695,000 | — | — |
| 2022-07-14 | $1.89 | $1.89 | 10,143,800 | — | — |
| 2022-07-13 | $1.78 | $1.78 | 4,799,000 | — | — |
| 2022-07-12 | $1.79 | $1.79 | 3,597,800 | — | — |
| 2022-07-11 | $1.80 | $1.80 | 3,163,000 | — | — |
| 2022-07-08 | $1.91 | $1.91 | 3,171,200 | — | — |
| 2022-07-07 | $1.87 | $1.87 | 4,296,200 | — | — |
| 2022-07-06 | $1.86 | $1.86 | 4,060,000 | — | — |
| 2022-07-05 | $1.98 | $1.98 | 3,823,500 | — | — |
| 2022-07-01 | $1.96 | $1.96 | 1,842,500 | — | — |
| 2022-06-30 | $1.96 | $1.96 | 3,256,300 | — | — |
| 2022-06-29 | $1.95 | $1.95 | 3,487,700 | — | — |
| 2022-06-28 | $1.97 | $1.97 | 5,955,000 | — | — |
| 2022-06-27 | $2.07 | $2.07 | 9,791,200 | — | — |
| 2022-06-24 | $1.98 | $1.98 | 5,370,700 | — | — |
| 2022-06-23 | $1.96 | $1.96 | 6,123,800 | — | — |
| 2022-06-22 | $1.98 | $1.98 | 4,711,600 | — | — |
| 2022-06-21 | $1.90 | $1.90 | 7,632,000 | — | — |
| 2022-06-17 | $2.06 | $2.06 | 8,086,100 | — | — |
| 2022-06-16 | $2.00 | $2.00 | 7,909,900 | — | — |
| 2022-06-15 | $1.87 | $1.87 | 9,531,200 | — | — |
| 2022-06-14 | $1.90 | $1.90 | 8,656,100 | — | — |
| 2022-06-13 | $1.65 | $1.65 | 5,453,000 | — | — |
| 2022-06-10 | $1.79 | $1.79 | 13,152,000 | — | — |
| 2022-06-09 | $1.74 | $1.74 | 5,272,200 | — | — |
| 2022-06-08 | $1.84 | $1.84 | 21,453,400 | — | — |
| 2022-06-07 | $1.60 | $1.60 | 10,098,800 | — | — |
| 2022-06-06 | $1.37 | $1.37 | 10,070,600 | — | — |
| 2022-06-03 | $1.32 | $1.32 | 3,496,600 | — | — |
| 2022-06-02 | $1.32 | $1.32 | 6,126,100 | — | — |
| 2022-06-01 | $1.21 | $1.21 | 2,652,300 | — | — |
| 2022-05-31 | $1.30 | $1.30 | 3,938,300 | — | — |
| 2022-05-27 | $1.29 | $1.29 | 1,813,400 | — | — |
| 2022-05-26 | $1.28 | $1.28 | 2,583,000 | — | — |
| 2022-05-25 | $1.16 | $1.16 | 3,045,100 | — | — |
| 2022-05-24 | $1.21 | $1.21 | 4,115,900 | — | — |
| 2022-05-23 | $1.31 | $1.31 | 3,500,700 | — | — |
| 2022-05-20 | $1.40 | $1.40 | 4,298,800 | — | — |
| 2022-05-19 | $1.52 | $1.52 | 2,206,600 | — | — |
| 2022-05-18 | $1.38 | $1.38 | 2,211,500 | — | — |
| 2022-05-17 | $1.38 | $1.38 | 1,598,900 | — | — |
| 2022-05-16 | $1.35 | $1.35 | 974,300 | — | — |
| 2022-05-13 | $1.38 | $1.38 | 3,137,100 | — | — |
| 2022-05-12 | $1.31 | $1.31 | 4,183,100 | — | — |
| 2022-05-11 | $1.29 | $1.29 | 4,215,500 | — | — |
| 2022-05-10 | $1.34 | $1.34 | 2,038,400 | — | — |
| 2022-05-09 | $1.32 | $1.32 | 6,253,700 | — | — |
| 2022-05-06 | $1.48 | $1.48 | 1,777,900 | — | — |
| 2022-05-05 | $1.58 | $1.58 | 1,833,400 | — | — |
| 2022-05-04 | $1.76 | $1.76 | 1,623,400 | — | — |
| 2022-05-03 | $1.68 | $1.68 | 1,567,300 | — | — |
| 2022-05-02 | $1.70 | $1.70 | 2,161,100 | — | — |
| 2022-04-29 | $1.59 | $1.59 | 2,948,200 | — | — |
| 2022-04-28 | $1.49 | $1.49 | 2,521,100 | — | — |
| 2022-04-27 | $1.50 | $1.50 | 1,434,800 | — | — |
| 2022-04-26 | $1.45 | $1.45 | 1,370,200 | — | — |
| 2022-04-25 | $1.50 | $1.50 | 1,676,800 | — | — |
| 2022-04-22 | $1.52 | $1.52 | 4,327,600 | — | — |
| 2022-04-21 | $1.45 | $1.45 | 8,921,200 | — | — |
| 2022-04-20 | $1.54 | $1.54 | 4,860,200 | — | — |
| 2022-04-19 | $1.61 | $1.61 | 4,142,200 | — | — |
| 2022-04-18 | $1.55 | $1.55 | 5,154,700 | — | — |
| 2022-04-14 | $1.56 | $1.56 | 2,960,900 | — | — |
| 2022-04-13 | $1.62 | $1.62 | 2,142,700 | — | — |
| 2022-04-12 | $1.67 | $1.67 | 1,733,100 | — | — |
| 2022-04-11 | $1.65 | $1.65 | 2,399,500 | — | — |
| 2022-04-08 | $1.73 | $1.73 | 1,865,800 | — | — |
| 2022-04-07 | $1.74 | $1.74 | 6,792,200 | — | — |
| 2022-04-06 | $1.82 | $1.82 | 2,873,800 | — | — |
| 2022-04-05 | $1.90 | $1.90 | 2,059,200 | — | — |
| 2022-04-04 | $1.95 | $1.95 | 5,918,100 | — | — |
| 2022-04-01 | $1.75 | $1.75 | 3,333,800 | — | — |
| 2022-03-31 | $1.72 | $1.72 | 2,956,600 | — | — |
| 2022-03-30 | $1.80 | $1.80 | 6,107,300 | — | — |
| 2022-03-29 | $1.98 | $1.98 | 4,237,400 | — | — |
| 2022-03-28 | $1.97 | $1.97 | 6,671,900 | — | — |
| 2022-03-25 | $2.02 | $2.02 | 4,537,900 | — | — |
| 2022-03-24 | $2.18 | $2.18 | 4,191,600 | — | — |
| 2022-03-23 | $2.23 | $2.23 | 8,795,700 | — | — |
| 2022-03-22 | $2.30 | $2.30 | 6,375,500 | — | — |
| 2022-03-21 | $2.15 | $2.15 | 5,681,500 | — | — |
| 2022-03-18 | $2.24 | $2.24 | 14,665,300 | — | — |
| 2022-03-17 | $1.84 | $1.84 | 6,735,500 | — | — |
| 2022-03-16 | $1.89 | $1.89 | 12,022,700 | — | — |
| 2022-03-15 | $1.44 | $1.44 | 7,205,000 | — | — |
| 2022-03-14 | $1.40 | $1.40 | 6,601,300 | — | — |
| 2022-03-11 | $1.54 | $1.54 | 7,929,700 | — | — |
| 2022-03-10 | $1.70 | $1.70 | 6,059,400 | — | — |
| 2022-03-09 | $1.94 | $1.94 | 11,424,000 | — | — |
| 2022-03-08 | $1.57 | $1.57 | 6,475,800 | — | — |
| 2022-03-07 | $1.44 | $1.44 | 6,512,100 | — | — |
| 2022-03-04 | $1.39 | $1.39 | 4,845,000 | — | — |
| 2022-03-03 | $1.53 | $1.53 | 4,386,700 | — | — |
| 2022-03-02 | $1.61 | $1.61 | 2,866,700 | — | — |
| 2022-03-01 | $1.66 | $1.66 | 3,755,000 | — | — |
| 2022-02-28 | $1.75 | $1.75 | 2,914,400 | — | — |
| 2022-02-25 | $1.82 | $1.82 | 3,630,500 | — | — |
| 2022-02-24 | $1.89 | $1.89 | 8,538,800 | — | — |
| 2022-02-23 | $1.91 | $1.91 | 5,708,500 | — | — |
| 2022-02-22 | $2.02 | $2.02 | 3,596,400 | — | — |
| 2022-02-18 | $2.18 | $2.18 | 2,363,200 | — | — |
| 2022-02-17 | $2.19 | $2.19 | 3,525,300 | — | — |
| 2022-02-16 | $2.47 | $2.47 | 9,412,100 | — | — |
| 2022-02-15 | $2.46 | $2.46 | 9,068,000 | — | — |
| 2022-02-14 | $2.05 | $2.05 | 7,778,700 | — | — |
| 2022-02-11 | $2.22 | $2.22 | 3,151,300 | — | — |
| 2022-02-10 | $2.26 | $2.26 | 3,305,100 | — | — |
| 2022-02-09 | $2.38 | $2.38 | 4,927,600 | — | — |
| 2022-02-08 | $2.12 | $2.12 | 5,691,900 | — | — |
| 2022-02-07 | $2.07 | $2.07 | 3,609,500 | — | — |
| 2022-02-04 | $2.02 | $2.02 | 3,521,200 | — | — |
| 2022-02-03 | $1.80 | $1.80 | 1,951,600 | — | — |
| 2022-02-02 | $1.83 | $1.83 | 2,274,000 | — | — |
| 2022-02-01 | $1.87 | $1.87 | 1,689,700 | — | — |
| 2022-01-31 | $1.87 | $1.87 | 3,806,600 | — | — |
| 2022-01-28 | $1.72 | $1.72 | 3,389,000 | — | — |
| 2022-01-27 | $1.66 | $1.66 | 6,835,200 | — | — |
| 2022-01-26 | $1.81 | $1.81 | 4,999,500 | — | — |
| 2022-01-25 | $2.07 | $2.07 | 2,442,200 | — | — |
| 2022-01-24 | $2.19 | $2.19 | 6,629,800 | — | — |
| 2022-01-21 | $2.25 | $2.25 | 9,183,700 | — | — |
| 2022-01-20 | $2.15 | $2.15 | 8,255,600 | — | — |
| 2022-01-19 | $2.03 | $2.03 | 5,512,100 | — | — |
| 2022-01-18 | $1.99 | $1.99 | 10,134,800 | — | — |
| 2022-01-14 | $1.81 | $1.81 | 4,987,800 | — | — |
| 2022-01-13 | $1.65 | $1.65 | 2,811,100 | — | — |
| 2022-01-12 | $1.83 | $1.83 | 3,519,000 | — | — |
| 2022-01-11 | $1.76 | $1.76 | 3,210,500 | — | — |
| 2022-01-10 | $1.65 | $1.65 | 4,251,000 | — | — |
| 2022-01-07 | $1.65 | $1.65 | 3,168,600 | — | — |
| 2022-01-06 | $1.65 | $1.65 | 3,594,400 | — | — |
| 2022-01-05 | $1.62 | $1.62 | 4,386,700 | — | — |
| 2022-01-04 | $1.76 | $1.76 | 4,947,200 | — | — |
| 2022-01-03 | $1.92 | $1.92 | 5,293,600 | — | — |