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
- 2018-02-07 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 | $3.92 | $3.92 | 1,844,200 | — | — |
| 2022-12-29 | $4.13 | $4.13 | 1,494,100 | — | — |
| 2022-12-28 | $3.96 | $3.96 | 1,390,200 | — | — |
| 2022-12-27 | $4.06 | $4.06 | 1,453,600 | — | — |
| 2022-12-23 | $4.26 | $4.26 | 954,400 | — | — |
| 2022-12-22 | $4.32 | $4.32 | 1,296,800 | — | — |
| 2022-12-21 | $4.38 | $4.38 | 1,459,500 | — | — |
| 2022-12-20 | $4.44 | $4.44 | 1,796,300 | — | — |
| 2022-12-19 | $4.62 | $4.62 | 2,267,100 | — | — |
| 2022-12-16 | $4.95 | $4.95 | 4,005,500 | — | — |
| 2022-12-15 | $5.40 | $5.40 | 2,024,100 | — | — |
| 2022-12-14 | $5.57 | $5.57 | 1,560,300 | — | — |
| 2022-12-13 | $5.79 | $5.79 | 2,596,100 | — | — |
| 2022-12-12 | $5.69 | $5.69 | 2,062,100 | — | — |
| 2022-12-09 | $5.97 | $5.97 | 3,139,400 | — | — |
| 2022-12-08 | $6.38 | $6.38 | 2,150,500 | — | — |
| 2022-12-07 | $6.34 | $6.34 | 3,261,700 | — | — |
| 2022-12-06 | $6.93 | $6.93 | 3,833,900 | — | — |
| 2022-12-05 | $8.08 | $8.08 | 5,017,900 | — | — |
| 2022-12-02 | $8.02 | $8.02 | 3,940,500 | — | — |
| 2022-12-01 | $7.60 | $7.60 | 3,787,900 | — | — |
| 2022-11-30 | $6.79 | $6.79 | 3,744,400 | — | — |
| 2022-11-29 | $6.19 | $6.19 | 3,366,400 | — | — |
| 2022-11-28 | $5.56 | $5.56 | 1,317,300 | — | — |
| 2022-11-25 | $5.84 | $5.84 | 837,200 | — | — |
| 2022-11-23 | $6.17 | $6.17 | 1,871,900 | — | — |
| 2022-11-22 | $5.83 | $5.83 | 1,456,700 | — | — |
| 2022-11-21 | $6.08 | $6.08 | 1,936,600 | — | — |
| 2022-11-18 | $6.03 | $6.03 | 2,409,900 | — | — |
| 2022-11-17 | $6.46 | $6.46 | 3,053,100 | — | — |
| 2022-11-16 | $6.60 | $6.60 | 4,107,900 | — | — |
| 2022-11-15 | $6.33 | $6.33 | 4,148,300 | — | — |
| 2022-11-14 | $5.76 | $5.76 | 4,257,000 | — | — |
| 2022-11-11 | $5.93 | $5.93 | 5,277,900 | — | — |
| 2022-11-10 | $5.28 | $5.28 | 7,755,400 | — | — |
| 2022-11-09 | $5.12 | $5.12 | 12,937,000 | — | — |
| 2022-11-08 | $4.47 | $4.47 | 19,109,900 | — | — |
| 2022-11-07 | $3.31 | $3.31 | 1,276,200 | — | — |
| 2022-11-04 | $3.44 | $3.44 | 857,600 | — | — |
| 2022-11-03 | $3.46 | $3.46 | 959,900 | — | — |
| 2022-11-02 | $3.34 | $3.34 | 997,000 | — | — |
| 2022-11-01 | $3.68 | $3.68 | 1,041,000 | — | — |
| 2022-10-31 | $3.57 | $3.57 | 2,489,500 | — | — |
| 2022-10-28 | $3.28 | $3.28 | 918,000 | — | — |
| 2022-10-27 | $3.31 | $3.31 | 1,036,100 | — | — |
| 2022-10-26 | $3.41 | $3.41 | 1,318,700 | — | — |
| 2022-10-25 | $3.34 | $3.34 | 1,916,600 | — | — |
| 2022-10-24 | $3.01 | $3.01 | 1,636,900 | — | — |
| 2022-10-21 | $3.26 | $3.26 | 2,121,700 | — | — |
| 2022-10-20 | $3.40 | $3.40 | 644,700 | — | — |
| 2022-10-19 | $3.44 | $3.44 | 915,400 | — | — |
| 2022-10-18 | $3.59 | $3.59 | 858,600 | — | — |
| 2022-10-17 | $3.63 | $3.63 | 1,080,200 | — | — |
| 2022-10-14 | $3.35 | $3.35 | 1,239,800 | — | — |
| 2022-10-13 | $3.50 | $3.50 | 1,691,400 | — | — |
| 2022-10-12 | $3.45 | $3.45 | 1,351,800 | — | — |
| 2022-10-11 | $3.43 | $3.43 | 1,392,600 | — | — |
| 2022-10-10 | $3.55 | $3.55 | 1,342,500 | — | — |
| 2022-10-07 | $4.01 | $4.01 | 4,098,800 | — | — |
| 2022-10-06 | $4.36 | $4.36 | 6,527,300 | — | — |
| 2022-10-05 | $3.62 | $3.62 | 753,000 | — | — |
| 2022-10-04 | $3.81 | $3.81 | 826,900 | — | — |
| 2022-10-03 | $3.65 | $3.65 | 563,900 | — | — |
| 2022-09-30 | $3.50 | $3.50 | 653,200 | — | — |
| 2022-09-29 | $3.61 | $3.61 | 878,000 | — | — |
| 2022-09-28 | $3.75 | $3.75 | 824,200 | — | — |
| 2022-09-27 | $3.53 | $3.53 | 686,100 | — | — |
| 2022-09-26 | $3.52 | $3.52 | 671,800 | — | — |
| 2022-09-23 | $3.64 | $3.64 | 841,400 | — | — |
| 2022-09-22 | $3.78 | $3.78 | 819,500 | — | — |
| 2022-09-21 | $4.02 | $4.02 | 600,100 | — | — |
| 2022-09-20 | $4.09 | $4.09 | 523,000 | — | — |
| 2022-09-19 | $4.25 | $4.25 | 662,000 | — | — |
| 2022-09-16 | $4.21 | $4.21 | 1,477,400 | — | — |
| 2022-09-15 | $4.39 | $4.39 | 908,700 | — | — |
| 2022-09-14 | $4.33 | $4.33 | 779,200 | — | — |
| 2022-09-13 | $4.46 | $4.46 | 671,800 | — | — |
| 2022-09-12 | $4.83 | $4.83 | 822,600 | — | — |
| 2022-09-09 | $4.72 | $4.72 | 730,400 | — | — |
| 2022-09-08 | $4.51 | $4.51 | 640,500 | — | — |
| 2022-09-07 | $4.50 | $4.50 | 699,300 | — | — |
| 2022-09-06 | $4.32 | $4.32 | 799,700 | — | — |
| 2022-09-02 | $4.39 | $4.39 | 791,100 | — | — |
| 2022-09-01 | $4.47 | $4.47 | 1,125,000 | — | — |
| 2022-08-31 | $4.75 | $4.75 | 842,500 | — | — |
| 2022-08-30 | $4.80 | $4.80 | 859,000 | — | — |
| 2022-08-29 | $4.84 | $4.84 | 1,199,400 | — | — |
| 2022-08-26 | $4.92 | $4.92 | 1,174,900 | — | — |
| 2022-08-25 | $5.31 | $5.31 | 1,401,300 | — | — |
| 2022-08-24 | $4.84 | $4.84 | 1,003,900 | — | — |
| 2022-08-23 | $4.59 | $4.59 | 873,400 | — | — |
| 2022-08-22 | $4.60 | $4.60 | 1,282,600 | — | — |
| 2022-08-19 | $4.98 | $4.98 | 1,567,700 | — | — |
| 2022-08-18 | $5.32 | $5.32 | 918,600 | — | — |
| 2022-08-17 | $5.54 | $5.54 | 1,888,900 | — | — |
| 2022-08-16 | $5.95 | $5.95 | 2,127,000 | — | — |
| 2022-08-15 | $5.91 | $5.91 | 1,821,400 | — | — |
| 2022-08-12 | $5.94 | $5.94 | 1,731,500 | — | — |
| 2022-08-11 | $5.62 | $5.62 | 2,019,200 | — | — |
| 2022-08-10 | $5.96 | $5.96 | 2,384,400 | — | — |
| 2022-08-09 | $5.00 | $5.00 | 1,535,300 | — | — |
| 2022-08-08 | $5.50 | $5.50 | 2,406,800 | — | — |
| 2022-08-05 | $4.85 | $4.85 | 3,247,400 | — | — |
| 2022-08-04 | $4.62 | $4.62 | 1,866,300 | — | — |
| 2022-08-03 | $4.90 | $4.90 | 2,216,200 | — | — |
| 2022-08-02 | $5.37 | $5.37 | 2,534,300 | — | — |
| 2022-08-01 | $4.72 | $4.72 | 831,300 | — | — |
| 2022-07-29 | $4.85 | $4.85 | 895,300 | — | — |
| 2022-07-28 | $4.78 | $4.78 | 978,400 | — | — |
| 2022-07-27 | $4.66 | $4.66 | 1,157,400 | — | — |
| 2022-07-26 | $4.48 | $4.48 | 1,005,000 | — | — |
| 2022-07-25 | $4.84 | $4.84 | 853,400 | — | — |
| 2022-07-22 | $4.93 | $4.93 | 1,430,800 | — | — |
| 2022-07-21 | $5.23 | $5.23 | 1,644,700 | — | — |
| 2022-07-20 | $5.14 | $5.14 | 2,443,900 | — | — |
| 2022-07-19 | $4.57 | $4.57 | 1,155,900 | — | — |
| 2022-07-18 | $4.26 | $4.26 | 1,161,200 | — | — |
| 2022-07-15 | $4.20 | $4.20 | 1,533,800 | — | — |
| 2022-07-14 | $4.37 | $4.37 | 2,205,500 | — | — |
| 2022-07-13 | $4.20 | $4.20 | 1,066,900 | — | — |
| 2022-07-12 | $4.13 | $4.13 | 1,003,900 | — | — |
| 2022-07-11 | $4.11 | $4.11 | 1,069,200 | — | — |
| 2022-07-08 | $4.34 | $4.34 | 1,108,400 | — | — |
| 2022-07-07 | $4.43 | $4.43 | 1,083,200 | — | — |
| 2022-07-06 | $4.22 | $4.22 | 1,688,000 | — | — |
| 2022-07-05 | $4.28 | $4.28 | 1,832,200 | — | — |
| 2022-07-01 | $3.79 | $3.79 | 1,413,800 | — | — |
| 2022-06-30 | $3.59 | $3.59 | 1,077,700 | — | — |
| 2022-06-29 | $3.64 | $3.64 | 1,121,300 | — | — |
| 2022-06-28 | $3.72 | $3.72 | 1,673,500 | — | — |
| 2022-06-27 | $3.98 | $3.98 | 1,292,000 | — | — |
| 2022-06-24 | $4.18 | $4.18 | 2,861,300 | — | — |
| 2022-06-23 | $4.13 | $4.13 | 2,273,400 | — | — |
| 2022-06-22 | $3.83 | $3.83 | 1,072,800 | — | — |
| 2022-06-21 | $3.90 | $3.90 | 1,313,200 | — | — |
| 2022-06-17 | $3.78 | $3.78 | 1,207,800 | — | — |
| 2022-06-16 | $3.70 | $3.70 | 1,574,400 | — | — |
| 2022-06-15 | $3.96 | $3.96 | 1,334,000 | — | — |
| 2022-06-14 | $3.85 | $3.85 | 1,170,500 | — | — |
| 2022-06-13 | $3.87 | $3.87 | 1,637,000 | — | — |
| 2022-06-10 | $4.38 | $4.38 | 1,332,600 | — | — |
| 2022-06-09 | $4.52 | $4.52 | 1,488,300 | — | — |
| 2022-06-08 | $5.00 | $5.00 | 1,586,700 | — | — |
| 2022-06-07 | $5.21 | $5.21 | 944,200 | — | — |
| 2022-06-06 | $5.11 | $5.11 | 1,698,300 | — | — |
| 2022-06-03 | $5.00 | $5.00 | 1,329,000 | — | — |
| 2022-06-02 | $5.32 | $5.32 | 1,152,300 | — | — |
| 2022-06-01 | $4.99 | $4.99 | 1,165,300 | — | — |
| 2022-05-31 | $5.15 | $5.15 | 1,544,600 | — | — |
| 2022-05-27 | $5.44 | $5.44 | 1,532,400 | — | — |
| 2022-05-26 | $5.06 | $5.06 | 1,462,000 | — | — |
| 2022-05-25 | $4.80 | $4.80 | 1,472,800 | — | — |
| 2022-05-24 | $4.57 | $4.57 | 1,458,600 | — | — |
| 2022-05-23 | $4.97 | $4.97 | 1,196,100 | — | — |
| 2022-05-20 | $5.06 | $5.06 | 1,784,500 | — | — |
| 2022-05-19 | $5.27 | $5.27 | 2,174,000 | — | — |
| 2022-05-18 | $5.09 | $5.09 | 2,218,600 | — | — |
| 2022-05-17 | $5.80 | $5.80 | 2,567,000 | — | — |
| 2022-05-16 | $5.29 | $5.29 | 3,917,700 | — | — |
| 2022-05-13 | $4.77 | $4.77 | 3,903,200 | — | — |
| 2022-05-12 | $4.46 | $4.46 | 3,717,300 | — | — |
| 2022-05-11 | $3.84 | $3.84 | 4,868,000 | — | — |
| 2022-05-10 | $4.97 | $4.97 | 2,466,000 | — | — |
| 2022-05-09 | $5.21 | $5.21 | 2,018,500 | — | — |
| 2022-05-06 | $5.76 | $5.76 | 1,678,300 | — | — |
| 2022-05-05 | $6.11 | $6.11 | 1,510,200 | — | — |
| 2022-05-04 | $6.79 | $6.79 | 1,354,900 | — | — |
| 2022-05-03 | $6.40 | $6.40 | 1,732,700 | — | — |
| 2022-05-02 | $6.45 | $6.45 | 1,713,900 | — | — |
| 2022-04-29 | $5.91 | $5.91 | 1,252,000 | — | — |
| 2022-04-28 | $6.15 | $6.15 | 1,365,200 | — | — |
| 2022-04-27 | $5.99 | $5.99 | 1,856,500 | — | — |
| 2022-04-26 | $6.17 | $6.17 | 1,421,400 | — | — |
| 2022-04-25 | $6.68 | $6.68 | 1,800,800 | — | — |
| 2022-04-22 | $6.60 | $6.60 | 2,022,200 | — | — |
| 2022-04-21 | $6.90 | $6.90 | 1,734,700 | — | — |
| 2022-04-20 | $7.32 | $7.32 | 1,313,000 | — | — |
| 2022-04-19 | $7.66 | $7.66 | 956,300 | — | — |
| 2022-04-18 | $7.47 | $7.47 | 1,639,800 | — | — |
| 2022-04-14 | $7.72 | $7.72 | 1,312,200 | — | — |
| 2022-04-13 | $8.17 | $8.17 | 948,700 | — | — |
| 2022-04-12 | $8.06 | $8.06 | 1,408,900 | — | — |
| 2022-04-11 | $8.13 | $8.13 | 857,400 | — | — |
| 2022-04-08 | $8.26 | $8.26 | 1,302,400 | — | — |
| 2022-04-07 | $8.44 | $8.44 | 1,332,200 | — | — |
| 2022-04-06 | $8.66 | $8.66 | 2,305,600 | — | — |
| 2022-04-05 | $9.20 | $9.20 | 2,349,800 | — | — |
| 2022-04-04 | $9.66 | $9.66 | 1,820,900 | — | — |
| 2022-04-01 | $9.23 | $9.23 | 2,108,300 | — | — |
| 2022-03-31 | $9.21 | $9.21 | 1,823,800 | — | — |
| 2022-03-30 | $9.77 | $9.77 | 2,280,900 | — | — |
| 2022-03-29 | $10.33 | $10.33 | 3,328,500 | — | — |
| 2022-03-28 | $9.25 | $9.25 | 3,111,000 | — | — |
| 2022-03-25 | $9.64 | $9.64 | 7,473,500 | — | — |
| 2022-03-24 | $10.07 | $10.07 | 4,554,300 | — | — |
| 2022-03-23 | $9.32 | $9.32 | 1,863,000 | — | — |
| 2022-03-22 | $9.52 | $9.52 | 1,351,600 | — | — |
| 2022-03-21 | $9.14 | $9.14 | 1,406,300 | — | — |
| 2022-03-18 | $9.59 | $9.59 | 2,742,300 | — | — |
| 2022-03-17 | $8.95 | $8.95 | 1,110,200 | — | — |
| 2022-03-16 | $8.38 | $8.38 | 1,235,300 | — | — |
| 2022-03-15 | $8.14 | $8.14 | 954,100 | — | — |
| 2022-03-14 | $7.76 | $7.76 | 1,865,400 | — | — |
| 2022-03-11 | $8.44 | $8.44 | 1,081,800 | — | — |
| 2022-03-10 | $8.79 | $8.79 | 1,228,400 | — | — |
| 2022-03-09 | $8.71 | $8.71 | 1,898,900 | — | — |
| 2022-03-08 | $8.53 | $8.53 | 4,150,400 | — | — |
| 2022-03-07 | $7.68 | $7.68 | 4,164,200 | — | — |
| 2022-03-04 | $7.50 | $7.50 | 1,677,300 | — | — |
| 2022-03-03 | $7.49 | $7.49 | 2,275,500 | — | — |
| 2022-03-02 | $8.27 | $8.27 | 2,063,400 | — | — |
| 2022-03-01 | $8.09 | $8.09 | 2,023,400 | — | — |
| 2022-02-28 | $8.41 | $8.41 | 1,519,100 | — | — |
| 2022-02-25 | $8.37 | $8.37 | 1,169,400 | — | — |
| 2022-02-24 | $8.33 | $8.33 | 1,925,100 | — | — |
| 2022-02-23 | $7.71 | $7.71 | 1,253,000 | — | — |
| 2022-02-22 | $8.08 | $8.08 | 1,188,800 | — | — |
| 2022-02-18 | $8.49 | $8.49 | 1,382,200 | — | — |
| 2022-02-17 | $8.81 | $8.81 | 1,647,300 | — | — |
| 2022-02-16 | $9.47 | $9.47 | 1,228,900 | — | — |
| 2022-02-15 | $9.50 | $9.50 | 1,505,100 | — | — |
| 2022-02-14 | $8.84 | $8.84 | 1,557,900 | — | — |
| 2022-02-11 | $9.24 | $9.24 | 6,117,100 | — | — |
| 2022-02-10 | $9.51 | $9.51 | 4,449,200 | — | — |
| 2022-02-09 | $9.00 | $9.00 | 2,373,100 | — | — |
| 2022-02-08 | $8.31 | $8.31 | 974,700 | — | — |
| 2022-02-07 | $8.12 | $8.12 | 1,341,600 | — | — |
| 2022-02-04 | $8.10 | $8.10 | 1,641,000 | — | — |
| 2022-02-03 | $7.76 | $7.76 | 1,534,500 | — | — |
| 2022-02-02 | $8.31 | $8.31 | 1,456,500 | — | — |
| 2022-02-01 | $8.78 | $8.78 | 2,044,800 | — | — |
| 2022-01-31 | $8.44 | $8.44 | 2,619,700 | — | — |
| 2022-01-28 | $7.34 | $7.34 | 2,075,700 | — | — |
| 2022-01-27 | $7.02 | $7.02 | 1,768,200 | — | — |
| 2022-01-26 | $7.24 | $7.24 | 2,466,300 | — | — |
| 2022-01-25 | $7.65 | $7.65 | 1,747,600 | — | — |
| 2022-01-24 | $8.08 | $8.08 | 2,625,800 | — | — |
| 2022-01-21 | $7.75 | $7.75 | 2,340,900 | — | — |
| 2022-01-20 | $8.24 | $8.24 | 1,896,900 | — | — |
| 2022-01-19 | $8.71 | $8.71 | 1,967,100 | — | — |
| 2022-01-18 | $8.89 | $8.89 | 2,497,400 | — | — |
| 2022-01-14 | $9.38 | $9.38 | 3,972,300 | — | — |
| 2022-01-13 | $9.90 | $9.90 | 5,301,700 | — | — |
| 2022-01-12 | $11.10 | $11.10 | 1,352,200 | — | — |
| 2022-01-11 | $11.47 | $11.47 | 1,517,400 | — | — |
| 2022-01-10 | $11.12 | $11.12 | 2,446,300 | — | — |
| 2022-01-07 | $11.16 | $11.16 | 1,461,800 | — | — |
| 2022-01-06 | $11.25 | $11.25 | 2,079,700 | — | — |
| 2022-01-05 | $11.42 | $11.42 | 3,316,200 | — | — |
| 2022-01-04 | $12.90 | $12.90 | 2,537,200 | — | — |
| 2022-01-03 | $13.81 | $13.81 | 1,661,200 | — | — |