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
- 2020-01-02 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 | $2.34 | $2.34 | 1,142,500 | — | — |
| 2022-12-29 | $2.33 | $2.33 | 1,149,200 | — | — |
| 2022-12-28 | $2.22 | $2.22 | 1,100,000 | — | — |
| 2022-12-27 | $2.19 | $2.19 | 1,426,500 | — | — |
| 2022-12-23 | $2.40 | $2.40 | 812,100 | — | — |
| 2022-12-22 | $2.37 | $2.37 | 1,438,700 | — | — |
| 2022-12-21 | $2.50 | $2.50 | 623,400 | — | — |
| 2022-12-20 | $2.47 | $2.47 | 946,200 | — | — |
| 2022-12-19 | $2.55 | $2.55 | 1,026,200 | — | — |
| 2022-12-16 | $2.65 | $2.65 | 1,783,500 | — | — |
| 2022-12-15 | $2.65 | $2.65 | 924,400 | — | — |
| 2022-12-14 | $2.78 | $2.78 | 743,600 | — | — |
| 2022-12-13 | $2.76 | $2.76 | 823,900 | — | — |
| 2022-12-12 | $2.75 | $2.75 | 754,400 | — | — |
| 2022-12-09 | $2.66 | $2.66 | 676,300 | — | — |
| 2022-12-08 | $2.79 | $2.79 | 653,900 | — | — |
| 2022-12-07 | $2.68 | $2.68 | 549,100 | — | — |
| 2022-12-06 | $2.81 | $2.81 | 749,500 | — | — |
| 2022-12-05 | $2.89 | $2.89 | 675,500 | — | — |
| 2022-12-02 | $3.04 | $3.04 | 580,900 | — | — |
| 2022-12-01 | $3.01 | $3.01 | 1,104,300 | — | — |
| 2022-11-30 | $3.02 | $3.02 | 1,308,100 | — | — |
| 2022-11-29 | $2.93 | $2.93 | 928,700 | — | — |
| 2022-11-28 | $2.96 | $2.96 | 1,051,600 | — | — |
| 2022-11-25 | $3.19 | $3.19 | 725,700 | — | — |
| 2022-11-23 | $2.99 | $2.99 | 656,800 | — | — |
| 2022-11-22 | $3.02 | $3.02 | 761,500 | — | — |
| 2022-11-21 | $2.96 | $2.96 | 994,900 | — | — |
| 2022-11-18 | $2.98 | $2.98 | 1,116,900 | — | — |
| 2022-11-17 | $3.12 | $3.12 | 876,000 | — | — |
| 2022-11-16 | $3.06 | $3.06 | 1,368,600 | — | — |
| 2022-11-15 | $3.10 | $3.10 | 1,611,700 | — | — |
| 2022-11-14 | $3.02 | $3.02 | 1,209,200 | — | — |
| 2022-11-11 | $3.08 | $3.08 | 1,588,700 | — | — |
| 2022-11-10 | $2.72 | $2.72 | 1,672,300 | — | — |
| 2022-11-09 | $2.42 | $2.42 | 1,187,000 | — | — |
| 2022-11-08 | $2.65 | $2.65 | 1,038,900 | — | — |
| 2022-11-07 | $2.76 | $2.76 | 726,900 | — | — |
| 2022-11-04 | $2.83 | $2.83 | 932,100 | — | — |
| 2022-11-03 | $2.70 | $2.70 | 503,200 | — | — |
| 2022-11-02 | $2.73 | $2.73 | 860,700 | — | — |
| 2022-11-01 | $2.80 | $2.80 | 672,700 | — | — |
| 2022-10-31 | $2.85 | $2.85 | 924,800 | — | — |
| 2022-10-28 | $2.81 | $2.81 | 1,848,600 | — | — |
| 2022-10-27 | $2.60 | $2.60 | 670,700 | — | — |
| 2022-10-26 | $2.63 | $2.63 | 719,800 | — | — |
| 2022-10-25 | $2.62 | $2.62 | 1,122,900 | — | — |
| 2022-10-24 | $2.45 | $2.45 | 786,700 | — | — |
| 2022-10-21 | $2.50 | $2.50 | 841,200 | — | — |
| 2022-10-20 | $2.52 | $2.52 | 442,500 | — | — |
| 2022-10-19 | $2.51 | $2.51 | 595,900 | — | — |
| 2022-10-18 | $2.54 | $2.54 | 775,900 | — | — |
| 2022-10-17 | $2.55 | $2.55 | 875,400 | — | — |
| 2022-10-14 | $2.39 | $2.39 | 1,417,000 | — | — |
| 2022-10-13 | $2.60 | $2.60 | 1,024,500 | — | — |
| 2022-10-12 | $2.54 | $2.54 | 1,265,200 | — | — |
| 2022-10-11 | $2.54 | $2.54 | 1,627,200 | — | — |
| 2022-10-10 | $2.42 | $2.42 | 1,152,700 | — | — |
| 2022-10-07 | $2.53 | $2.53 | 1,877,800 | — | — |
| 2022-10-06 | $2.77 | $2.77 | 860,900 | — | — |
| 2022-10-05 | $2.86 | $2.86 | 843,800 | — | — |
| 2022-10-04 | $2.99 | $2.99 | 1,118,000 | — | — |
| 2022-10-03 | $2.92 | $2.92 | 864,500 | — | — |
| 2022-09-30 | $2.87 | $2.87 | 1,073,400 | — | — |
| 2022-09-29 | $2.84 | $2.84 | 1,060,500 | — | — |
| 2022-09-28 | $2.96 | $2.96 | 1,141,400 | — | — |
| 2022-09-27 | $2.94 | $2.94 | 897,500 | — | — |
| 2022-09-26 | $2.93 | $2.93 | 1,179,300 | — | — |
| 2022-09-23 | $2.96 | $2.96 | 1,864,500 | — | — |
| 2022-09-22 | $3.15 | $3.15 | 1,779,200 | — | — |
| 2022-09-21 | $3.07 | $3.07 | 3,167,500 | — | — |
| 2022-09-20 | $3.13 | $3.13 | 1,330,100 | — | — |
| 2022-09-19 | $3.12 | $3.12 | 1,398,300 | — | — |
| 2022-09-16 | $3.07 | $3.07 | 1,839,400 | — | — |
| 2022-09-15 | $3.14 | $3.14 | 1,637,800 | — | — |
| 2022-09-14 | $3.05 | $3.05 | 1,556,800 | — | — |
| 2022-09-13 | $3.03 | $3.03 | 2,039,200 | — | — |
| 2022-09-12 | $3.24 | $3.24 | 1,028,900 | — | — |
| 2022-09-09 | $3.20 | $3.20 | 1,384,100 | — | — |
| 2022-09-08 | $3.12 | $3.12 | 1,739,900 | — | — |
| 2022-09-07 | $3.20 | $3.20 | 1,976,100 | — | — |
| 2022-09-06 | $3.24 | $3.24 | 1,723,700 | — | — |
| 2022-09-02 | $3.34 | $3.34 | 1,523,600 | — | — |
| 2022-09-01 | $3.40 | $3.40 | 1,671,500 | — | — |
| 2022-08-31 | $3.51 | $3.51 | 2,327,700 | — | — |
| 2022-08-30 | $3.59 | $3.59 | 1,647,000 | — | — |
| 2022-08-29 | $3.69 | $3.69 | 951,600 | — | — |
| 2022-08-26 | $3.78 | $3.78 | 1,147,700 | — | — |
| 2022-08-25 | $4.06 | $4.06 | 1,259,500 | — | — |
| 2022-08-24 | $3.80 | $3.80 | 720,200 | — | — |
| 2022-08-23 | $3.74 | $3.74 | 1,000,900 | — | — |
| 2022-08-22 | $3.69 | $3.69 | 1,244,900 | — | — |
| 2022-08-19 | $3.90 | $3.90 | 1,196,200 | — | — |
| 2022-08-18 | $4.18 | $4.18 | 633,200 | — | — |
| 2022-08-17 | $4.20 | $4.20 | 1,162,600 | — | — |
| 2022-08-16 | $4.47 | $4.47 | 1,051,400 | — | — |
| 2022-08-15 | $4.55 | $4.55 | 848,200 | — | — |
| 2022-08-12 | $4.49 | $4.49 | 991,100 | — | — |
| 2022-08-11 | $4.43 | $4.43 | 1,366,000 | — | — |
| 2022-08-10 | $4.62 | $4.62 | 2,335,200 | — | — |
| 2022-08-09 | $4.43 | $4.43 | 1,849,200 | — | — |
| 2022-08-08 | $4.55 | $4.55 | 1,457,800 | — | — |
| 2022-08-05 | $4.52 | $4.52 | 1,144,600 | — | — |
| 2022-08-04 | $4.53 | $4.53 | 1,439,300 | — | — |
| 2022-08-03 | $4.43 | $4.43 | 1,335,900 | — | — |
| 2022-08-02 | $4.24 | $4.24 | 1,530,100 | — | — |
| 2022-08-01 | $4.03 | $4.03 | 1,163,700 | — | — |
| 2022-07-29 | $3.93 | $3.93 | 961,200 | — | — |
| 2022-07-28 | $3.91 | $3.91 | 1,126,700 | — | — |
| 2022-07-27 | $3.76 | $3.76 | 884,600 | — | — |
| 2022-07-26 | $3.62 | $3.62 | 672,200 | — | — |
| 2022-07-25 | $3.67 | $3.67 | 1,131,800 | — | — |
| 2022-07-22 | $3.77 | $3.77 | 1,428,600 | — | — |
| 2022-07-21 | $4.05 | $4.05 | 1,645,400 | — | — |
| 2022-07-20 | $3.88 | $3.88 | 1,999,000 | — | — |
| 2022-07-19 | $3.68 | $3.68 | 1,132,100 | — | — |
| 2022-07-18 | $3.57 | $3.57 | 939,700 | — | — |
| 2022-07-15 | $3.55 | $3.55 | 1,234,100 | — | — |
| 2022-07-14 | $3.56 | $3.56 | 1,098,800 | — | — |
| 2022-07-13 | $3.63 | $3.63 | 1,165,300 | — | — |
| 2022-07-12 | $3.50 | $3.50 | 1,015,600 | — | — |
| 2022-07-11 | $3.44 | $3.44 | 1,466,000 | — | — |
| 2022-07-08 | $3.67 | $3.67 | 1,255,900 | — | — |
| 2022-07-07 | $3.65 | $3.65 | 1,376,400 | — | — |
| 2022-07-06 | $3.43 | $3.43 | 1,664,700 | — | — |
| 2022-07-05 | $3.43 | $3.43 | 1,752,600 | — | — |
| 2022-07-01 | $3.21 | $3.21 | 1,612,300 | — | — |
| 2022-06-30 | $3.22 | $3.22 | 1,631,200 | — | — |
| 2022-06-29 | $3.13 | $3.13 | 2,250,400 | — | — |
| 2022-06-28 | $3.47 | $3.47 | 2,087,600 | — | — |
| 2022-06-27 | $3.64 | $3.64 | 1,729,100 | — | — |
| 2022-06-24 | $3.85 | $3.85 | 5,260,900 | — | — |
| 2022-06-23 | $3.96 | $3.96 | 2,535,500 | — | — |
| 2022-06-22 | $3.71 | $3.71 | 2,261,400 | — | — |
| 2022-06-21 | $3.58 | $3.58 | 1,805,500 | — | — |
| 2022-06-17 | $3.66 | $3.66 | 2,114,100 | — | — |
| 2022-06-16 | $3.56 | $3.56 | 2,257,700 | — | — |
| 2022-06-15 | $3.63 | $3.63 | 1,766,100 | — | — |
| 2022-06-14 | $3.47 | $3.47 | 1,708,800 | — | — |
| 2022-06-13 | $3.39 | $3.39 | 2,355,900 | — | — |
| 2022-06-10 | $3.53 | $3.53 | 1,588,300 | — | — |
| 2022-06-09 | $3.55 | $3.55 | 1,050,200 | — | — |
| 2022-06-08 | $3.71 | $3.71 | 1,318,000 | — | — |
| 2022-06-07 | $3.70 | $3.70 | 1,403,300 | — | — |
| 2022-06-06 | $3.66 | $3.66 | 1,402,500 | — | — |
| 2022-06-03 | $3.73 | $3.73 | 1,682,000 | — | — |
| 2022-06-02 | $3.73 | $3.73 | 1,985,600 | — | — |
| 2022-06-01 | $3.49 | $3.49 | 2,166,600 | — | — |
| 2022-05-31 | $3.63 | $3.63 | 3,240,300 | — | — |
| 2022-05-27 | $3.58 | $3.58 | 1,659,800 | — | — |
| 2022-05-26 | $3.34 | $3.34 | 1,870,600 | — | — |
| 2022-05-25 | $3.07 | $3.07 | 1,458,600 | — | — |
| 2022-05-24 | $3.00 | $3.00 | 1,660,100 | — | — |
| 2022-05-23 | $3.13 | $3.13 | 1,514,500 | — | — |
| 2022-05-20 | $3.16 | $3.16 | 1,685,100 | — | — |
| 2022-05-19 | $3.22 | $3.22 | 1,912,900 | — | — |
| 2022-05-18 | $3.06 | $3.06 | 1,433,200 | — | — |
| 2022-05-17 | $3.21 | $3.21 | 1,663,400 | — | — |
| 2022-05-16 | $3.05 | $3.05 | 1,832,400 | — | — |
| 2022-05-13 | $3.26 | $3.26 | 2,181,700 | — | — |
| 2022-05-12 | $2.85 | $2.85 | 2,564,700 | — | — |
| 2022-05-11 | $2.83 | $2.83 | 3,028,300 | — | — |
| 2022-05-10 | $2.94 | $2.94 | 3,094,100 | — | — |
| 2022-05-09 | $2.82 | $2.82 | 3,047,000 | — | — |
| 2022-05-06 | $3.13 | $3.13 | 2,783,200 | — | — |
| 2022-05-05 | $3.29 | $3.29 | 2,092,400 | — | — |
| 2022-05-04 | $3.47 | $3.47 | 1,636,300 | — | — |
| 2022-05-03 | $3.33 | $3.33 | 1,451,400 | — | — |
| 2022-05-02 | $3.30 | $3.30 | 2,130,000 | — | — |
| 2022-04-29 | $3.21 | $3.21 | 1,278,100 | — | — |
| 2022-04-28 | $3.35 | $3.35 | 1,837,900 | — | — |
| 2022-04-27 | $3.31 | $3.31 | 2,525,800 | — | — |
| 2022-04-26 | $3.30 | $3.30 | 1,985,900 | — | — |
| 2022-04-25 | $3.56 | $3.56 | 1,980,700 | — | — |
| 2022-04-22 | $3.38 | $3.38 | 2,424,800 | — | — |
| 2022-04-21 | $3.34 | $3.34 | 2,700,700 | — | — |
| 2022-04-20 | $3.55 | $3.55 | 1,321,400 | — | — |
| 2022-04-19 | $3.74 | $3.74 | 1,497,800 | — | — |
| 2022-04-18 | $3.58 | $3.58 | 1,615,900 | — | — |
| 2022-04-14 | $3.78 | $3.78 | 1,487,300 | — | — |
| 2022-04-13 | $3.87 | $3.87 | 1,124,700 | — | — |
| 2022-04-12 | $3.81 | $3.81 | 1,525,000 | — | — |
| 2022-04-11 | $3.84 | $3.84 | 1,833,500 | — | — |
| 2022-04-08 | $3.90 | $3.90 | 2,530,000 | — | — |
| 2022-04-07 | $4.26 | $4.26 | 2,423,400 | — | — |
| 2022-04-06 | $4.21 | $4.21 | 2,745,000 | — | — |
| 2022-04-05 | $4.52 | $4.52 | 2,015,900 | — | — |
| 2022-04-04 | $4.50 | $4.50 | 2,039,700 | — | — |
| 2022-04-01 | $4.38 | $4.38 | 1,783,600 | — | — |
| 2022-03-31 | $4.43 | $4.43 | 2,539,200 | — | — |
| 2022-03-30 | $4.49 | $4.49 | 1,595,600 | — | — |
| 2022-03-29 | $4.63 | $4.63 | 1,947,000 | — | — |
| 2022-03-28 | $4.39 | $4.39 | 1,426,300 | — | — |
| 2022-03-25 | $4.37 | $4.37 | 1,239,000 | — | — |
| 2022-03-24 | $4.54 | $4.54 | 1,329,500 | — | — |
| 2022-03-23 | $4.38 | $4.38 | 1,372,700 | — | — |
| 2022-03-22 | $4.49 | $4.49 | 1,714,000 | — | — |
| 2022-03-21 | $4.33 | $4.33 | 2,873,100 | — | — |
| 2022-03-18 | $4.41 | $4.41 | 4,887,100 | — | — |
| 2022-03-17 | $4.22 | $4.22 | 3,748,100 | — | — |
| 2022-03-16 | $3.93 | $3.93 | 3,791,300 | — | — |
| 2022-03-15 | $3.64 | $3.64 | 2,978,100 | — | — |
| 2022-03-14 | $3.54 | $3.54 | 2,973,600 | — | — |
| 2022-03-11 | $3.90 | $3.90 | 1,494,000 | — | — |
| 2022-03-10 | $4.14 | $4.14 | 1,910,600 | — | — |
| 2022-03-09 | $4.21 | $4.21 | 2,260,100 | — | — |
| 2022-03-08 | $3.99 | $3.99 | 3,980,800 | — | — |
| 2022-03-07 | $3.74 | $3.74 | 2,461,600 | — | — |
| 2022-03-04 | $3.77 | $3.77 | 2,356,000 | — | — |
| 2022-03-03 | $3.97 | $3.97 | 1,776,000 | — | — |
| 2022-03-02 | $4.32 | $4.32 | 1,422,800 | — | — |
| 2022-03-01 | $4.18 | $4.18 | 2,163,000 | — | — |
| 2022-02-28 | $4.32 | $4.32 | 3,175,300 | — | — |
| 2022-02-25 | $4.20 | $4.20 | 2,993,500 | — | — |
| 2022-02-24 | $4.22 | $4.22 | 3,819,500 | — | — |
| 2022-02-23 | $3.56 | $3.56 | 2,503,100 | — | — |
| 2022-02-22 | $3.83 | $3.83 | 2,093,700 | — | — |
| 2022-02-18 | $3.96 | $3.96 | 2,140,200 | — | — |
| 2022-02-17 | $4.07 | $4.07 | 1,336,000 | — | — |
| 2022-02-16 | $4.22 | $4.22 | 1,360,900 | — | — |
| 2022-02-15 | $4.22 | $4.22 | 2,001,400 | — | — |
| 2022-02-14 | $3.99 | $3.99 | 1,663,200 | — | — |
| 2022-02-11 | $4.02 | $4.02 | 1,934,000 | — | — |
| 2022-02-10 | $4.12 | $4.12 | 2,234,400 | — | — |
| 2022-02-09 | $4.27 | $4.27 | 4,957,500 | — | — |
| 2022-02-08 | $4.08 | $4.08 | 3,893,800 | — | — |
| 2022-02-07 | $4.00 | $4.00 | 2,787,500 | — | — |
| 2022-02-04 | $4.13 | $4.13 | 2,555,500 | — | — |
| 2022-02-03 | $3.98 | $3.98 | 2,995,600 | — | — |
| 2022-02-02 | $4.19 | $4.19 | 2,365,700 | — | — |
| 2022-02-01 | $4.56 | $4.56 | 2,907,200 | — | — |
| 2022-01-31 | $4.45 | $4.45 | 2,928,900 | — | — |
| 2022-01-28 | $4.05 | $4.05 | 3,466,000 | — | — |
| 2022-01-27 | $3.80 | $3.80 | 4,602,000 | — | — |
| 2022-01-26 | $4.00 | $4.00 | 3,339,800 | — | — |
| 2022-01-25 | $4.11 | $4.11 | 3,560,900 | — | — |
| 2022-01-24 | $4.24 | $4.24 | 5,704,900 | — | — |
| 2022-01-21 | $4.16 | $4.16 | 5,142,300 | — | — |
| 2022-01-20 | $4.41 | $4.41 | 5,162,800 | — | — |
| 2022-01-19 | $4.79 | $4.79 | 2,834,300 | — | — |
| 2022-01-18 | $4.91 | $4.91 | 2,253,200 | — | — |
| 2022-01-14 | $5.27 | $5.27 | 2,466,000 | — | — |
| 2022-01-13 | $5.30 | $5.30 | 2,087,500 | — | — |
| 2022-01-12 | $5.45 | $5.45 | 1,940,100 | — | — |
| 2022-01-11 | $5.56 | $5.56 | 3,386,400 | — | — |
| 2022-01-10 | $5.34 | $5.34 | 3,817,000 | — | — |
| 2022-01-07 | $5.82 | $5.82 | 1,674,200 | — | — |
| 2022-01-06 | $5.83 | $5.83 | 1,872,200 | — | — |
| 2022-01-05 | $5.92 | $5.92 | 2,171,600 | — | — |
| 2022-01-04 | $6.11 | $6.11 | 1,465,000 | — | — |
| 2022-01-03 | $6.28 | $6.28 | 2,036,500 | — | — |