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
- 2018-05-11 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 | $3.95 | $3.95 | 2,459,600 | — | — |
| 2022-12-29 | $3.84 | $3.84 | 3,679,100 | — | — |
| 2022-12-28 | $3.60 | $3.60 | 3,930,800 | — | — |
| 2022-12-27 | $4.35 | $4.35 | 4,803,500 | — | — |
| 2022-12-23 | $3.71 | $3.71 | 2,698,100 | — | — |
| 2022-12-22 | $3.80 | $3.80 | 3,065,700 | — | — |
| 2022-12-21 | $3.84 | $3.84 | 6,241,800 | — | — |
| 2022-12-20 | $3.30 | $3.30 | 2,580,000 | — | — |
| 2022-12-19 | $3.14 | $3.14 | 1,643,800 | — | — |
| 2022-12-16 | $3.05 | $3.05 | 1,640,800 | — | — |
| 2022-12-15 | $2.98 | $2.98 | 3,487,200 | — | — |
| 2022-12-14 | $3.36 | $3.36 | 5,353,500 | — | — |
| 2022-12-13 | $3.17 | $3.17 | 3,461,500 | — | — |
| 2022-12-12 | $2.84 | $2.84 | 5,332,200 | — | — |
| 2022-12-09 | $3.47 | $3.47 | 14,937,500 | — | — |
| 2022-12-08 | $2.81 | $2.81 | 3,818,700 | — | — |
| 2022-12-07 | $2.55 | $2.55 | 1,555,200 | — | — |
| 2022-12-06 | $2.69 | $2.69 | 1,446,400 | — | — |
| 2022-12-05 | $2.74 | $2.74 | 2,254,700 | — | — |
| 2022-12-02 | $2.93 | $2.93 | 2,905,400 | — | — |
| 2022-12-01 | $2.67 | $2.67 | 1,641,400 | — | — |
| 2022-11-30 | $2.73 | $2.73 | 3,790,700 | — | — |
| 2022-11-29 | $2.28 | $2.28 | 2,377,700 | — | — |
| 2022-11-28 | $2.06 | $2.06 | 1,754,400 | — | — |
| 2022-11-25 | $2.14 | $2.14 | 577,600 | — | — |
| 2022-11-23 | $2.29 | $2.29 | 967,000 | — | — |
| 2022-11-22 | $2.24 | $2.24 | 1,132,000 | — | — |
| 2022-11-21 | $2.29 | $2.29 | 1,209,600 | — | — |
| 2022-11-18 | $2.51 | $2.51 | 1,452,100 | — | — |
| 2022-11-17 | $2.70 | $2.70 | 2,161,600 | — | — |
| 2022-11-16 | $2.77 | $2.77 | 2,917,800 | — | — |
| 2022-11-15 | $3.18 | $3.18 | 8,870,500 | — | — |
| 2022-11-14 | $2.30 | $2.30 | 2,288,600 | — | — |
| 2022-11-11 | $2.18 | $2.18 | 1,418,300 | — | — |
| 2022-11-10 | $2.04 | $2.04 | 1,015,200 | — | — |
| 2022-11-09 | $1.92 | $1.92 | 889,300 | — | — |
| 2022-11-08 | $2.07 | $2.07 | 666,200 | — | — |
| 2022-11-07 | $2.09 | $2.09 | 759,000 | — | — |
| 2022-11-04 | $2.14 | $2.14 | 1,312,600 | — | — |
| 2022-11-03 | $1.88 | $1.88 | 822,900 | — | — |
| 2022-11-02 | $1.90 | $1.90 | 687,400 | — | — |
| 2022-11-01 | $1.91 | $1.91 | 798,700 | — | — |
| 2022-10-31 | $1.87 | $1.87 | 561,900 | — | — |
| 2022-10-28 | $1.82 | $1.82 | 692,600 | — | — |
| 2022-10-27 | $1.82 | $1.82 | 834,900 | — | — |
| 2022-10-26 | $1.97 | $1.97 | 1,717,700 | — | — |
| 2022-10-25 | $1.79 | $1.79 | 1,348,200 | — | — |
| 2022-10-24 | $1.76 | $1.76 | 1,800,000 | — | — |
| 2022-10-21 | $1.85 | $1.85 | 1,130,400 | — | — |
| 2022-10-20 | $1.87 | $1.87 | 1,355,400 | — | — |
| 2022-10-19 | $1.89 | $1.89 | 951,100 | — | — |
| 2022-10-18 | $2.08 | $2.08 | 499,600 | — | — |
| 2022-10-17 | $2.09 | $2.09 | 761,900 | — | — |
| 2022-10-14 | $1.98 | $1.98 | 915,000 | — | — |
| 2022-10-13 | $2.12 | $2.12 | 798,500 | — | — |
| 2022-10-12 | $2.10 | $2.10 | 731,400 | — | — |
| 2022-10-11 | $2.21 | $2.21 | 1,502,300 | — | — |
| 2022-10-10 | $2.11 | $2.11 | 790,900 | — | — |
| 2022-10-07 | $2.22 | $2.22 | 527,300 | — | — |
| 2022-10-06 | $2.33 | $2.33 | 716,700 | — | — |
| 2022-10-05 | $2.46 | $2.46 | 576,800 | — | — |
| 2022-10-04 | $2.58 | $2.58 | 1,126,800 | — | — |
| 2022-10-03 | $2.27 | $2.27 | 748,100 | — | — |
| 2022-09-30 | $2.22 | $2.22 | 669,700 | — | — |
| 2022-09-29 | $2.31 | $2.31 | 1,088,700 | — | — |
| 2022-09-28 | $2.44 | $2.44 | 1,099,600 | — | — |
| 2022-09-27 | $2.56 | $2.56 | 894,900 | — | — |
| 2022-09-26 | $2.45 | $2.45 | 1,969,500 | — | — |
| 2022-09-23 | $2.66 | $2.66 | 669,100 | — | — |
| 2022-09-22 | $2.67 | $2.67 | 656,900 | — | — |
| 2022-09-21 | $2.71 | $2.71 | 886,100 | — | — |
| 2022-09-20 | $2.80 | $2.80 | 924,500 | — | — |
| 2022-09-19 | $2.80 | $2.80 | 918,400 | — | — |
| 2022-09-16 | $2.87 | $2.87 | 1,422,200 | — | — |
| 2022-09-15 | $2.91 | $2.91 | 629,000 | — | — |
| 2022-09-14 | $3.01 | $3.01 | 1,394,200 | — | — |
| 2022-09-13 | $3.00 | $3.00 | 1,308,900 | — | — |
| 2022-09-12 | $3.06 | $3.06 | 859,500 | — | — |
| 2022-09-09 | $3.00 | $3.00 | 931,100 | — | — |
| 2022-09-08 | $2.97 | $2.97 | 1,561,900 | — | — |
| 2022-09-07 | $3.07 | $3.07 | 948,600 | — | — |
| 2022-09-06 | $3.07 | $3.07 | 803,400 | — | — |
| 2022-09-02 | $3.25 | $3.25 | 586,500 | — | — |
| 2022-09-01 | $3.30 | $3.30 | 721,400 | — | — |
| 2022-08-31 | $3.29 | $3.29 | 851,300 | — | — |
| 2022-08-30 | $3.23 | $3.23 | 731,400 | — | — |
| 2022-08-29 | $3.40 | $3.40 | 823,600 | — | — |
| 2022-08-26 | $3.47 | $3.47 | 1,295,700 | — | — |
| 2022-08-25 | $3.58 | $3.58 | 2,151,200 | — | — |
| 2022-08-24 | $3.24 | $3.24 | 660,600 | — | — |
| 2022-08-23 | $3.08 | $3.08 | 687,400 | — | — |
| 2022-08-22 | $3.06 | $3.06 | 810,500 | — | — |
| 2022-08-19 | $3.14 | $3.14 | 846,200 | — | — |
| 2022-08-18 | $3.23 | $3.23 | 532,100 | — | — |
| 2022-08-17 | $3.31 | $3.31 | 1,384,200 | — | — |
| 2022-08-16 | $3.52 | $3.52 | 1,730,400 | — | — |
| 2022-08-15 | $3.62 | $3.62 | 1,556,800 | — | — |
| 2022-08-12 | $3.45 | $3.45 | 874,500 | — | — |
| 2022-08-11 | $3.32 | $3.32 | 1,459,600 | — | — |
| 2022-08-10 | $3.21 | $3.21 | 724,600 | — | — |
| 2022-08-09 | $3.15 | $3.15 | 962,100 | — | — |
| 2022-08-08 | $3.16 | $3.16 | 932,300 | — | — |
| 2022-08-05 | $3.21 | $3.21 | 739,200 | — | — |
| 2022-08-04 | $3.34 | $3.34 | 711,100 | — | — |
| 2022-08-03 | $3.35 | $3.35 | 1,161,200 | — | — |
| 2022-08-02 | $3.22 | $3.22 | 1,057,200 | — | — |
| 2022-08-01 | $3.20 | $3.20 | 827,400 | — | — |
| 2022-07-29 | $3.30 | $3.30 | 1,653,900 | — | — |
| 2022-07-28 | $3.40 | $3.40 | 667,500 | — | — |
| 2022-07-27 | $3.43 | $3.43 | 818,900 | — | — |
| 2022-07-26 | $3.30 | $3.30 | 607,100 | — | — |
| 2022-07-25 | $3.37 | $3.37 | 345,700 | — | — |
| 2022-07-22 | $3.42 | $3.42 | 886,600 | — | — |
| 2022-07-21 | $3.51 | $3.51 | 953,300 | — | — |
| 2022-07-20 | $3.44 | $3.44 | 933,200 | — | — |
| 2022-07-19 | $3.43 | $3.43 | 793,800 | — | — |
| 2022-07-18 | $3.39 | $3.39 | 1,128,200 | — | — |
| 2022-07-15 | $3.34 | $3.34 | 1,149,200 | — | — |
| 2022-07-14 | $3.34 | $3.34 | 1,478,400 | — | — |
| 2022-07-13 | $3.49 | $3.49 | 711,900 | — | — |
| 2022-07-12 | $3.55 | $3.55 | 869,100 | — | — |
| 2022-07-11 | $3.58 | $3.58 | 1,286,500 | — | — |
| 2022-07-08 | $3.94 | $3.94 | 989,800 | — | — |
| 2022-07-07 | $4.01 | $4.01 | 872,600 | — | — |
| 2022-07-06 | $3.96 | $3.96 | 973,800 | — | — |
| 2022-07-05 | $4.35 | $4.35 | 1,164,800 | — | — |
| 2022-07-01 | $4.09 | $4.09 | 793,500 | — | — |
| 2022-06-30 | $3.88 | $3.88 | 1,219,900 | — | — |
| 2022-06-29 | $4.19 | $4.19 | 960,400 | — | — |
| 2022-06-28 | $4.31 | $4.31 | 689,500 | — | — |
| 2022-06-27 | $4.41 | $4.41 | 1,021,800 | — | — |
| 2022-06-24 | $4.36 | $4.36 | 933,000 | — | — |
| 2022-06-23 | $4.35 | $4.35 | 1,344,500 | — | — |
| 2022-06-22 | $4.26 | $4.26 | 866,500 | — | — |
| 2022-06-21 | $4.37 | $4.37 | 1,350,600 | — | — |
| 2022-06-17 | $4.18 | $4.18 | 2,145,300 | — | — |
| 2022-06-16 | $3.85 | $3.85 | 1,565,200 | — | — |
| 2022-06-15 | $4.29 | $4.29 | 1,346,700 | — | — |
| 2022-06-14 | $4.06 | $4.06 | 1,483,400 | — | — |
| 2022-06-13 | $4.00 | $4.00 | 1,934,200 | — | — |
| 2022-06-10 | $4.37 | $4.37 | 1,806,500 | — | — |
| 2022-06-09 | $4.42 | $4.42 | 1,490,000 | — | — |
| 2022-06-08 | $4.82 | $4.82 | 1,736,400 | — | — |
| 2022-06-07 | $4.54 | $4.54 | 1,313,600 | — | — |
| 2022-06-06 | $4.31 | $4.31 | 1,680,100 | — | — |
| 2022-06-03 | $4.06 | $4.06 | 1,131,200 | — | — |
| 2022-06-02 | $4.34 | $4.34 | 2,037,000 | — | — |
| 2022-06-01 | $4.12 | $4.12 | 2,070,000 | — | — |
| 2022-05-31 | $4.23 | $4.23 | 1,992,600 | — | — |
| 2022-05-27 | $4.00 | $4.00 | 4,379,700 | — | — |
| 2022-05-26 | $3.99 | $3.99 | 1,908,500 | — | — |
| 2022-05-25 | $3.68 | $3.68 | 761,600 | — | — |
| 2022-05-24 | $3.58 | $3.58 | 1,805,300 | — | — |
| 2022-05-23 | $4.09 | $4.09 | 743,600 | — | — |
| 2022-05-20 | $4.20 | $4.20 | 1,195,700 | — | — |
| 2022-05-19 | $4.15 | $4.15 | 1,858,500 | — | — |
| 2022-05-18 | $4.13 | $4.13 | 3,104,100 | — | — |
| 2022-05-17 | $4.00 | $4.00 | 2,265,100 | — | — |
| 2022-05-16 | $3.91 | $3.91 | 2,800,200 | — | — |
| 2022-05-13 | $3.89 | $3.89 | 3,579,500 | — | — |
| 2022-05-12 | $3.20 | $3.20 | 3,312,000 | — | — |
| 2022-05-11 | $3.21 | $3.21 | 1,572,400 | — | — |
| 2022-05-10 | $3.36 | $3.36 | 1,617,100 | — | — |
| 2022-05-09 | $3.34 | $3.34 | 1,224,000 | — | — |
| 2022-05-06 | $3.66 | $3.66 | 971,500 | — | — |
| 2022-05-05 | $3.97 | $3.97 | 974,000 | — | — |
| 2022-05-04 | $4.42 | $4.42 | 1,537,100 | — | — |
| 2022-05-03 | $4.18 | $4.18 | 680,500 | — | — |
| 2022-05-02 | $4.28 | $4.28 | 1,000,500 | — | — |
| 2022-04-29 | $4.13 | $4.13 | 2,252,500 | — | — |
| 2022-04-28 | $3.84 | $3.84 | 1,412,900 | — | — |
| 2022-04-27 | $3.70 | $3.70 | 1,336,000 | — | — |
| 2022-04-26 | $3.57 | $3.57 | 1,828,100 | — | — |
| 2022-04-25 | $3.90 | $3.90 | 1,330,500 | — | — |
| 2022-04-22 | $3.95 | $3.95 | 1,810,200 | — | — |
| 2022-04-21 | $3.89 | $3.89 | 1,602,300 | — | — |
| 2022-04-20 | $4.08 | $4.08 | 902,400 | — | — |
| 2022-04-19 | $4.31 | $4.31 | 1,038,500 | — | — |
| 2022-04-18 | $4.23 | $4.23 | 1,407,000 | — | — |
| 2022-04-14 | $4.53 | $4.53 | 738,300 | — | — |
| 2022-04-13 | $4.73 | $4.73 | 757,000 | — | — |
| 2022-04-12 | $4.66 | $4.66 | 1,333,300 | — | — |
| 2022-04-11 | $4.75 | $4.75 | 2,187,800 | — | — |
| 2022-04-08 | $4.63 | $4.63 | 1,404,600 | — | — |
| 2022-04-07 | $4.78 | $4.78 | 1,586,700 | — | — |
| 2022-04-06 | $5.11 | $5.11 | 1,434,200 | — | — |
| 2022-04-05 | $5.10 | $5.10 | 1,344,200 | — | — |
| 2022-04-04 | $5.26 | $5.26 | 2,161,400 | — | — |
| 2022-04-01 | $4.82 | $4.82 | 3,039,600 | — | — |
| 2022-03-31 | $4.47 | $4.47 | 2,350,600 | — | — |
| 2022-03-30 | $4.90 | $4.90 | 5,335,300 | — | — |
| 2022-03-29 | $5.25 | $5.25 | 5,816,200 | — | — |
| 2022-03-28 | $5.25 | $5.25 | 2,490,800 | — | — |
| 2022-03-25 | $5.23 | $5.23 | 2,553,100 | — | — |
| 2022-03-24 | $5.66 | $5.66 | 3,659,600 | — | — |
| 2022-03-23 | $5.67 | $5.67 | 5,446,100 | — | — |
| 2022-03-22 | $5.32 | $5.32 | 6,009,700 | — | — |
| 2022-03-21 | $4.97 | $4.97 | 3,893,800 | — | — |
| 2022-03-18 | $5.30 | $5.30 | 5,067,200 | — | — |
| 2022-03-17 | $4.74 | $4.74 | 3,379,300 | — | — |
| 2022-03-16 | $5.09 | $5.09 | 9,229,800 | — | — |
| 2022-03-15 | $3.64 | $3.64 | 5,635,300 | — | — |
| 2022-03-14 | $3.38 | $3.38 | 5,293,400 | — | — |
| 2022-03-11 | $3.66 | $3.66 | 4,280,300 | — | — |
| 2022-03-10 | $4.33 | $4.33 | 3,132,900 | — | — |
| 2022-03-09 | $4.53 | $4.53 | 1,540,200 | — | — |
| 2022-03-08 | $4.41 | $4.41 | 2,198,700 | — | — |
| 2022-03-07 | $4.31 | $4.31 | 1,801,000 | — | — |
| 2022-03-04 | $4.41 | $4.41 | 2,460,000 | — | — |
| 2022-03-03 | $4.72 | $4.72 | 1,808,100 | — | — |
| 2022-03-02 | $5.07 | $5.07 | 2,126,900 | — | — |
| 2022-03-01 | $5.20 | $5.20 | 2,449,800 | — | — |
| 2022-02-28 | $5.25 | $5.25 | 5,002,700 | — | — |
| 2022-02-25 | $5.33 | $5.33 | 1,745,500 | — | — |
| 2022-02-24 | $5.17 | $5.17 | 4,690,800 | — | — |
| 2022-02-23 | $5.43 | $5.43 | 2,058,800 | — | — |
| 2022-02-22 | $5.34 | $5.34 | 3,229,400 | — | — |
| 2022-02-18 | $5.57 | $5.57 | 2,987,700 | — | — |
| 2022-02-17 | $5.77 | $5.77 | 1,458,600 | — | — |
| 2022-02-16 | $5.97 | $5.97 | 1,530,500 | — | — |
| 2022-02-15 | $6.09 | $6.09 | 1,970,900 | — | — |
| 2022-02-14 | $5.65 | $5.65 | 1,736,100 | — | — |
| 2022-02-11 | $5.86 | $5.86 | 2,190,600 | — | — |
| 2022-02-10 | $6.08 | $6.08 | 2,249,200 | — | — |
| 2022-02-09 | $6.19 | $6.19 | 3,094,700 | — | — |
| 2022-02-08 | $5.82 | $5.82 | 2,425,000 | — | — |
| 2022-02-07 | $5.75 | $5.75 | 2,339,800 | — | — |
| 2022-02-04 | $5.95 | $5.95 | 3,000,600 | — | — |
| 2022-02-03 | $5.95 | $5.95 | 1,724,800 | — | — |
| 2022-02-02 | $6.26 | $6.26 | 1,971,100 | — | — |
| 2022-02-01 | $6.76 | $6.76 | 2,142,000 | — | — |
| 2022-01-31 | $6.62 | $6.62 | 3,423,300 | — | — |
| 2022-01-28 | $5.91 | $5.91 | 4,159,800 | — | — |
| 2022-01-27 | $6.25 | $6.25 | 5,098,900 | — | — |
| 2022-01-26 | $6.22 | $6.22 | 3,229,200 | — | — |
| 2022-01-25 | $6.79 | $6.79 | 2,733,200 | — | — |
| 2022-01-24 | $6.86 | $6.86 | 3,975,900 | — | — |
| 2022-01-21 | $6.51 | $6.51 | 2,582,600 | — | — |
| 2022-01-20 | $6.99 | $6.99 | 3,393,800 | — | — |
| 2022-01-19 | $7.13 | $7.13 | 1,380,900 | — | — |
| 2022-01-18 | $7.11 | $7.11 | 2,058,800 | — | — |
| 2022-01-14 | $7.15 | $7.15 | 1,249,700 | — | — |
| 2022-01-13 | $6.99 | $6.99 | 1,930,000 | — | — |
| 2022-01-12 | $7.43 | $7.43 | 1,727,100 | — | — |
| 2022-01-11 | $7.51 | $7.51 | 2,537,000 | — | — |
| 2022-01-10 | $6.90 | $6.90 | 2,348,900 | — | — |
| 2022-01-07 | $7.00 | $7.00 | 2,300,400 | — | — |
| 2022-01-06 | $6.79 | $6.79 | 2,732,100 | — | — |
| 2022-01-05 | $6.54 | $6.54 | 2,475,500 | — | — |
| 2022-01-04 | $6.66 | $6.66 | 2,434,200 | — | — |
| 2022-01-03 | $7.04 | $7.04 | 2,699,800 | — | — |