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
- 2020-12-01 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 | $3.22 | $3.22 | 5,819,400 | — | — |
| 2022-12-29 | $3.21 | $3.21 | 9,292,300 | — | — |
| 2022-12-28 | $3.15 | $3.15 | 7,438,700 | — | — |
| 2022-12-27 | $3.30 | $3.30 | 11,488,400 | — | — |
| 2022-12-23 | $3.27 | $3.27 | 16,310,500 | — | — |
| 2022-12-22 | $3.06 | $3.06 | 12,406,200 | — | — |
| 2022-12-21 | $3.12 | $3.12 | 9,104,400 | — | — |
| 2022-12-20 | $2.99 | $2.99 | 9,587,800 | — | — |
| 2022-12-19 | $3.01 | $3.01 | 8,924,600 | — | — |
| 2022-12-16 | $3.19 | $3.19 | 18,201,400 | — | — |
| 2022-12-15 | $3.20 | $3.20 | 18,844,500 | — | — |
| 2022-12-14 | $3.31 | $3.31 | 17,797,500 | — | — |
| 2022-12-13 | $3.22 | $3.22 | 19,963,100 | — | — |
| 2022-12-12 | $3.15 | $3.15 | 12,249,700 | — | — |
| 2022-12-09 | $3.02 | $3.02 | 6,890,600 | — | — |
| 2022-12-08 | $3.06 | $3.06 | 10,066,100 | — | — |
| 2022-12-07 | $2.94 | $2.94 | 17,067,600 | — | — |
| 2022-12-06 | $3.01 | $3.01 | 14,053,100 | — | — |
| 2022-12-05 | $3.10 | $3.10 | 18,313,500 | — | — |
| 2022-12-02 | $3.16 | $3.16 | 16,888,600 | — | — |
| 2022-12-01 | $3.07 | $3.07 | 10,155,500 | — | — |
| 2022-11-30 | $3.02 | $3.02 | 25,069,200 | — | — |
| 2022-11-29 | $2.83 | $2.83 | 11,068,000 | — | — |
| 2022-11-28 | $2.80 | $2.80 | 10,609,400 | — | — |
| 2022-11-25 | $2.96 | $2.96 | 5,958,400 | — | — |
| 2022-11-23 | $2.95 | $2.95 | 10,034,900 | — | — |
| 2022-11-22 | $2.91 | $2.91 | 11,413,400 | — | — |
| 2022-11-21 | $2.97 | $2.97 | 25,698,400 | — | — |
| 2022-11-18 | $3.21 | $3.21 | 12,814,400 | — | — |
| 2022-11-17 | $3.22 | $3.22 | 24,801,900 | — | — |
| 2022-11-16 | $3.15 | $3.15 | 56,833,400 | — | — |
| 2022-11-15 | $3.13 | $3.13 | 21,713,000 | — | — |
| 2022-11-14 | $2.96 | $2.96 | 19,406,300 | — | — |
| 2022-11-11 | $2.94 | $2.94 | 43,281,700 | — | — |
| 2022-11-10 | $2.67 | $2.67 | 13,821,300 | — | — |
| 2022-11-09 | $2.59 | $2.59 | 13,234,300 | — | — |
| 2022-11-08 | $2.79 | $2.79 | 10,465,400 | — | — |
| 2022-11-07 | $2.94 | $2.94 | 11,179,500 | — | — |
| 2022-11-04 | $2.83 | $2.83 | 13,237,200 | — | — |
| 2022-11-03 | $2.79 | $2.79 | 16,364,300 | — | — |
| 2022-11-02 | $2.71 | $2.71 | 20,393,900 | — | — |
| 2022-11-01 | $2.64 | $2.64 | 14,804,900 | — | — |
| 2022-10-31 | $2.60 | $2.60 | 10,850,500 | — | — |
| 2022-10-28 | $2.54 | $2.54 | 10,378,900 | — | — |
| 2022-10-27 | $2.47 | $2.47 | 7,141,100 | — | — |
| 2022-10-26 | $2.52 | $2.52 | 10,859,500 | — | — |
| 2022-10-25 | $2.40 | $2.40 | 13,759,400 | — | — |
| 2022-10-24 | $2.31 | $2.31 | 11,648,800 | — | — |
| 2022-10-21 | $2.36 | $2.36 | 9,389,300 | — | — |
| 2022-10-20 | $2.38 | $2.38 | 9,864,400 | — | — |
| 2022-10-19 | $2.38 | $2.38 | 11,069,300 | — | — |
| 2022-10-18 | $2.50 | $2.50 | 9,934,500 | — | — |
| 2022-10-17 | $2.46 | $2.46 | 10,876,500 | — | — |
| 2022-10-14 | $2.39 | $2.39 | 16,652,900 | — | — |
| 2022-10-13 | $2.47 | $2.47 | 14,902,800 | — | — |
| 2022-10-12 | $2.48 | $2.48 | 11,475,700 | — | — |
| 2022-10-11 | $2.57 | $2.57 | 18,685,200 | — | — |
| 2022-10-10 | $2.68 | $2.68 | 14,628,100 | — | — |
| 2022-10-07 | $2.81 | $2.81 | 20,280,400 | — | — |
| 2022-10-06 | $3.01 | $3.01 | 12,674,200 | — | — |
| 2022-10-05 | $2.86 | $2.86 | 13,699,600 | — | — |
| 2022-10-04 | $2.92 | $2.92 | 29,548,000 | — | — |
| 2022-10-03 | $2.70 | $2.70 | 15,105,500 | — | — |
| 2022-09-30 | $2.63 | $2.63 | 12,304,500 | — | — |
| 2022-09-29 | $2.56 | $2.56 | 20,242,100 | — | — |
| 2022-09-28 | $2.81 | $2.81 | 15,895,200 | — | — |
| 2022-09-27 | $2.72 | $2.72 | 23,424,200 | — | — |
| 2022-09-26 | $2.81 | $2.81 | 18,262,300 | — | — |
| 2022-09-23 | $2.75 | $2.75 | 19,819,900 | — | — |
| 2022-09-22 | $2.70 | $2.70 | 17,265,600 | — | — |
| 2022-09-21 | $2.84 | $2.84 | 14,797,400 | — | — |
| 2022-09-20 | $2.95 | $2.95 | 14,166,000 | — | — |
| 2022-09-19 | $3.14 | $3.14 | 17,408,800 | — | — |
| 2022-09-16 | $2.98 | $2.98 | 42,460,800 | — | — |
| 2022-09-15 | $2.95 | $2.95 | 21,187,100 | — | — |
| 2022-09-14 | $3.05 | $3.05 | 33,228,100 | — | — |
| 2022-09-13 | $3.09 | $3.09 | 34,326,900 | — | — |
| 2022-09-12 | $3.38 | $3.38 | 26,622,600 | — | — |
| 2022-09-09 | $3.15 | $3.15 | 17,689,000 | — | — |
| 2022-09-08 | $3.09 | $3.09 | 31,800,200 | — | — |
| 2022-09-07 | $3.06 | $3.06 | 19,726,200 | — | — |
| 2022-09-06 | $2.90 | $2.90 | 15,202,900 | — | — |
| 2022-09-02 | $2.96 | $2.96 | 22,492,700 | — | — |
| 2022-09-01 | $2.87 | $2.87 | 26,277,500 | — | — |
| 2022-08-31 | $2.85 | $2.85 | 51,519,700 | — | — |
| 2022-08-30 | $3.06 | $3.06 | 35,719,500 | — | — |
| 2022-08-29 | $2.99 | $2.99 | 25,112,800 | — | — |
| 2022-08-26 | $3.05 | $3.05 | 37,694,200 | — | — |
| 2022-08-25 | $3.16 | $3.16 | 47,106,200 | — | — |
| 2022-08-24 | $3.60 | $3.60 | 21,544,300 | — | — |
| 2022-08-23 | $3.47 | $3.47 | 13,858,900 | — | — |
| 2022-08-22 | $3.40 | $3.40 | 12,541,800 | — | — |
| 2022-08-19 | $3.44 | $3.44 | 15,550,200 | — | — |
| 2022-08-18 | $3.51 | $3.51 | 11,339,200 | — | — |
| 2022-08-17 | $3.57 | $3.57 | 17,859,800 | — | — |
| 2022-08-16 | $3.66 | $3.66 | 13,815,300 | — | — |
| 2022-08-15 | $3.77 | $3.77 | 15,312,200 | — | — |
| 2022-08-12 | $3.85 | $3.85 | 32,820,500 | — | — |
| 2022-08-11 | $3.76 | $3.76 | 19,933,400 | — | — |
| 2022-08-10 | $3.68 | $3.68 | 18,229,000 | — | — |
| 2022-08-09 | $3.56 | $3.56 | 15,945,700 | — | — |
| 2022-08-08 | $3.74 | $3.74 | 27,501,400 | — | — |
| 2022-08-05 | $3.81 | $3.81 | 38,812,800 | — | — |
| 2022-08-04 | $3.62 | $3.62 | 25,273,900 | — | — |
| 2022-08-03 | $3.30 | $3.30 | 28,397,100 | — | — |
| 2022-08-02 | $3.10 | $3.10 | 21,186,700 | — | — |
| 2022-08-01 | $2.88 | $2.88 | 9,070,500 | — | — |
| 2022-07-29 | $2.95 | $2.95 | 11,471,800 | — | — |
| 2022-07-28 | $2.97 | $2.97 | 9,746,700 | — | — |
| 2022-07-27 | $2.93 | $2.93 | 13,016,500 | — | — |
| 2022-07-26 | $2.89 | $2.89 | 13,755,600 | — | — |
| 2022-07-25 | $2.75 | $2.75 | 9,040,600 | — | — |
| 2022-07-22 | $2.73 | $2.73 | 21,139,500 | — | — |
| 2022-07-21 | $2.93 | $2.93 | 13,271,300 | — | — |
| 2022-07-20 | $2.89 | $2.89 | 15,093,700 | — | — |
| 2022-07-19 | $2.82 | $2.82 | 17,282,700 | — | — |
| 2022-07-18 | $2.73 | $2.73 | 30,996,000 | — | — |
| 2022-07-15 | $2.49 | $2.49 | 21,032,700 | — | — |
| 2022-07-14 | $2.48 | $2.48 | 20,023,100 | — | — |
| 2022-07-13 | $2.50 | $2.50 | 31,973,000 | — | — |
| 2022-07-12 | $2.51 | $2.51 | 26,050,400 | — | — |
| 2022-07-11 | $2.39 | $2.39 | 33,147,600 | — | — |
| 2022-07-08 | $2.50 | $2.50 | 26,506,300 | — | — |
| 2022-07-07 | $2.63 | $2.63 | 25,265,800 | — | — |
| 2022-07-06 | $2.52 | $2.52 | 33,834,700 | — | — |
| 2022-07-05 | $2.71 | $2.71 | 50,315,600 | — | — |
| 2022-07-01 | $2.38 | $2.38 | 39,593,800 | — | — |
| 2022-06-30 | $2.53 | $2.53 | 34,148,300 | — | — |
| 2022-06-29 | $2.55 | $2.55 | 25,163,400 | — | — |
| 2022-06-28 | $2.52 | $2.52 | 24,474,200 | — | — |
| 2022-06-27 | $2.69 | $2.69 | 38,032,900 | — | — |
| 2022-06-24 | $2.89 | $2.89 | 38,932,800 | — | — |
| 2022-06-23 | $2.74 | $2.74 | 29,962,100 | — | — |
| 2022-06-22 | $2.56 | $2.56 | 27,936,500 | — | — |
| 2022-06-21 | $2.73 | $2.73 | 53,701,900 | — | — |
| 2022-06-17 | $2.33 | $2.33 | 27,548,000 | — | — |
| 2022-06-16 | $2.35 | $2.35 | 25,976,800 | — | — |
| 2022-06-15 | $2.50 | $2.50 | 29,913,900 | — | — |
| 2022-06-14 | $2.45 | $2.45 | 12,385,700 | — | — |
| 2022-06-13 | $2.43 | $2.43 | 30,489,400 | — | — |
| 2022-06-10 | $2.71 | $2.71 | 31,612,100 | — | — |
| 2022-06-09 | $2.89 | $2.89 | 44,721,700 | — | — |
| 2022-06-08 | $3.06 | $3.06 | 45,882,800 | — | — |
| 2022-06-07 | $2.65 | $2.65 | 26,856,900 | — | — |
| 2022-06-06 | $2.64 | $2.64 | 21,889,000 | — | — |
| 2022-06-03 | $2.54 | $2.54 | 15,899,400 | — | — |
| 2022-06-02 | $2.63 | $2.63 | 24,124,000 | — | — |
| 2022-06-01 | $2.61 | $2.61 | 31,132,800 | — | — |
| 2022-05-31 | $2.66 | $2.66 | 92,512,500 | — | — |
| 2022-05-27 | $2.41 | $2.41 | 55,179,700 | — | — |
| 2022-05-26 | $2.32 | $2.32 | 46,081,400 | — | — |
| 2022-05-25 | $2.42 | $2.42 | 48,637,500 | — | — |
| 2022-05-24 | $2.55 | $2.55 | 25,673,300 | — | — |
| 2022-05-23 | $2.89 | $2.89 | 23,067,100 | — | — |
| 2022-05-20 | $3.21 | $3.21 | 43,042,600 | — | — |
| 2022-05-19 | $3.14 | $3.14 | 110,345,700 | — | — |
| 2022-05-18 | $2.53 | $2.53 | 19,896,500 | — | — |
| 2022-05-17 | $2.73 | $2.73 | 15,632,900 | — | — |
| 2022-05-16 | $2.58 | $2.58 | 18,829,900 | — | — |
| 2022-05-13 | $2.82 | $2.82 | 18,082,100 | — | — |
| 2022-05-12 | $2.70 | $2.70 | 37,278,800 | — | — |
| 2022-05-11 | $2.51 | $2.51 | 32,478,000 | — | — |
| 2022-05-10 | $2.75 | $2.75 | 20,697,400 | — | — |
| 2022-05-09 | $2.80 | $2.80 | 17,666,500 | — | — |
| 2022-05-06 | $3.01 | $3.01 | 16,445,700 | — | — |
| 2022-05-05 | $3.03 | $3.03 | 11,585,300 | — | — |
| 2022-05-04 | $3.18 | $3.18 | 17,477,000 | — | — |
| 2022-05-03 | $3.15 | $3.15 | 11,257,400 | — | — |
| 2022-05-02 | $3.11 | $3.11 | 14,730,600 | — | — |
| 2022-04-29 | $2.95 | $2.95 | 14,406,500 | — | — |
| 2022-04-28 | $2.86 | $2.86 | 13,796,500 | — | — |
| 2022-04-27 | $2.71 | $2.71 | 10,748,500 | — | — |
| 2022-04-26 | $2.71 | $2.71 | 10,721,100 | — | — |
| 2022-04-25 | $2.86 | $2.86 | 12,052,400 | — | — |
| 2022-04-22 | $2.85 | $2.85 | 15,211,100 | — | — |
| 2022-04-21 | $2.86 | $2.86 | 18,761,000 | — | — |
| 2022-04-20 | $3.01 | $3.01 | 12,208,600 | — | — |
| 2022-04-19 | $3.29 | $3.29 | 15,616,700 | — | — |
| 2022-04-18 | $3.05 | $3.05 | 15,803,000 | — | — |
| 2022-04-14 | $3.20 | $3.20 | 17,179,300 | — | — |
| 2022-04-13 | $3.48 | $3.48 | 13,063,500 | — | — |
| 2022-04-12 | $3.40 | $3.40 | 13,262,800 | — | — |
| 2022-04-11 | $3.52 | $3.52 | 14,700,800 | — | — |
| 2022-04-08 | $3.61 | $3.61 | 18,061,400 | — | — |
| 2022-04-07 | $3.48 | $3.48 | 13,258,100 | — | — |
| 2022-04-06 | $3.59 | $3.59 | 11,917,900 | — | — |
| 2022-04-05 | $3.70 | $3.69 | 15,310,700 | — | — |
| 2022-04-04 | $3.92 | $3.92 | 11,890,500 | — | — |
| 2022-04-01 | $3.47 | $3.47 | 15,933,800 | — | — |
| 2022-03-31 | $3.50 | $3.50 | 16,983,300 | — | — |
| 2022-03-30 | $3.55 | $3.55 | 13,017,100 | — | — |
| 2022-03-29 | $3.91 | $3.91 | 25,046,600 | — | — |
| 2022-03-28 | $3.44 | $3.44 | 15,364,400 | — | — |
| 2022-03-25 | $3.30 | $3.30 | 15,623,000 | — | — |
| 2022-03-24 | $3.63 | $3.63 | 15,197,600 | — | — |
| 2022-03-23 | $3.71 | $3.71 | 9,560,700 | — | — |
| 2022-03-22 | $3.75 | $3.75 | 13,185,400 | — | — |
| 2022-03-21 | $3.87 | $3.87 | 12,827,200 | — | — |
| 2022-03-18 | $4.10 | $4.10 | 24,107,800 | — | — |
| 2022-03-17 | $3.78 | $3.78 | 15,341,200 | — | — |
| 2022-03-16 | $3.53 | $3.53 | 35,771,100 | — | — |
| 2022-03-15 | $3.03 | $3.03 | 29,505,600 | — | — |
| 2022-03-14 | $3.02 | $3.02 | 24,168,900 | — | — |
| 2022-03-11 | $3.14 | $3.14 | 19,410,700 | — | — |
| 2022-03-10 | $3.29 | $3.29 | 21,733,200 | — | — |
| 2022-03-09 | $3.14 | $3.14 | 27,930,300 | — | — |
| 2022-03-08 | $3.24 | $3.24 | 28,163,700 | — | — |
| 2022-03-07 | $3.36 | $3.36 | 27,703,000 | — | — |
| 2022-03-04 | $3.36 | $3.36 | 85,831,200 | — | — |
| 2022-03-03 | $3.28 | $3.28 | 116,033,100 | — | — |
| 2022-03-02 | $5.23 | $5.23 | 17,905,500 | — | — |
| 2022-03-01 | $5.52 | $5.52 | 14,092,800 | — | — |
| 2022-02-28 | $5.76 | $5.76 | 178,830,700 | — | — |
| 2022-02-25 | $5.80 | $5.80 | 25,186,500 | — | — |
| 2022-02-24 | $5.50 | $5.50 | 31,376,700 | — | — |
| 2022-02-23 | $5.30 | $5.30 | 25,403,200 | — | — |
| 2022-02-22 | $5.17 | $5.17 | 27,064,600 | — | — |
| 2022-02-18 | $5.52 | $5.52 | 16,555,500 | — | — |
| 2022-02-17 | $5.81 | $5.81 | 12,389,300 | — | — |
| 2022-02-16 | $6.04 | $6.04 | 14,953,900 | — | — |
| 2022-02-15 | $6.00 | $6.00 | 18,128,000 | — | — |
| 2022-02-14 | $5.92 | $5.92 | 21,790,500 | — | — |
| 2022-02-11 | $5.89 | $5.89 | 25,100,600 | — | — |
| 2022-02-10 | $6.35 | $6.35 | 60,463,400 | — | — |
| 2022-02-09 | $5.55 | $5.55 | 8,462,600 | — | — |
| 2022-02-08 | $5.21 | $5.21 | 6,864,200 | — | — |
| 2022-02-07 | $5.34 | $5.34 | 8,767,900 | — | — |
| 2022-02-04 | $5.32 | $5.32 | 16,123,000 | — | — |
| 2022-02-03 | $4.98 | $4.98 | 14,941,100 | — | — |
| 2022-02-02 | $5.48 | $5.48 | 7,885,400 | — | — |
| 2022-02-01 | $5.70 | $5.70 | 8,873,400 | — | — |
| 2022-01-31 | $5.66 | $5.66 | 15,311,400 | — | — |
| 2022-01-28 | $5.51 | $5.51 | 34,813,100 | — | — |
| 2022-01-27 | $5.71 | $5.71 | 35,972,700 | — | — |
| 2022-01-26 | $5.94 | $5.94 | 49,730,900 | — | — |
| 2022-01-25 | $5.82 | $5.82 | 23,614,100 | — | — |
| 2022-01-24 | $5.56 | $5.56 | 26,709,000 | — | — |
| 2022-01-21 | $5.60 | $5.60 | 41,267,600 | — | — |
| 2022-01-20 | $5.94 | $5.94 | 19,200,700 | — | — |
| 2022-01-19 | $5.65 | $5.65 | 15,743,900 | — | — |
| 2022-01-18 | $5.54 | $5.54 | 37,366,700 | — | — |
| 2022-01-14 | $6.04 | $6.04 | 14,430,600 | — | — |
| 2022-01-13 | $6.11 | $6.11 | 23,936,200 | — | — |
| 2022-01-12 | $6.25 | $6.25 | 12,255,500 | — | — |
| 2022-01-11 | $6.54 | $6.54 | 32,226,700 | — | — |
| 2022-01-10 | $6.60 | $6.60 | 25,171,000 | — | — |
| 2022-01-07 | $6.81 | $6.81 | 20,806,900 | — | — |
| 2022-01-06 | $6.65 | $6.65 | 18,589,000 | — | — |
| 2022-01-05 | $6.90 | $6.90 | 30,569,400 | — | — |
| 2022-01-04 | $7.29 | $7.29 | 5,867,700 | — | — |
| 2022-01-03 | $7.22 | $7.22 | 4,685,500 | — | — |