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
- 2021-01-04 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 | $3.45 | $3.45 | 2,348,600 | — | — |
| 2022-12-29 | $3.54 | $3.54 | 4,854,400 | — | — |
| 2022-12-28 | $3.12 | $3.12 | 3,397,600 | — | — |
| 2022-12-27 | $3.10 | $3.10 | 4,232,500 | — | — |
| 2022-12-23 | $3.30 | $3.30 | 4,519,200 | — | — |
| 2022-12-22 | $3.37 | $3.37 | 5,613,300 | — | — |
| 2022-12-21 | $3.69 | $3.69 | 2,052,700 | — | — |
| 2022-12-20 | $3.71 | $3.71 | 2,835,700 | — | — |
| 2022-12-19 | $3.70 | $3.70 | 3,166,000 | — | — |
| 2022-12-16 | $3.86 | $3.86 | 4,233,000 | — | — |
| 2022-12-15 | $3.91 | $3.91 | 5,457,100 | — | — |
| 2022-12-14 | $4.23 | $4.23 | 3,240,600 | — | — |
| 2022-12-13 | $4.32 | $4.32 | 3,858,800 | — | — |
| 2022-12-12 | $4.47 | $4.47 | 2,150,300 | — | — |
| 2022-12-09 | $4.48 | $4.48 | 1,617,800 | — | — |
| 2022-12-08 | $4.62 | $4.62 | 2,050,700 | — | — |
| 2022-12-07 | $4.35 | $4.35 | 2,317,300 | — | — |
| 2022-12-06 | $4.35 | $4.35 | 3,876,800 | — | — |
| 2022-12-05 | $4.65 | $4.65 | 3,261,300 | — | — |
| 2022-12-02 | $4.94 | $4.94 | 2,881,700 | — | — |
| 2022-12-01 | $4.96 | $4.96 | 2,318,800 | — | — |
| 2022-11-30 | $5.16 | $5.16 | 3,408,600 | — | — |
| 2022-11-29 | $4.83 | $4.83 | 1,631,500 | — | — |
| 2022-11-28 | $4.94 | $4.94 | 1,998,900 | — | — |
| 2022-11-25 | $4.91 | $4.91 | 756,700 | — | — |
| 2022-11-23 | $4.98 | $4.98 | 2,242,200 | — | — |
| 2022-11-22 | $4.85 | $4.85 | 1,689,300 | — | — |
| 2022-11-21 | $4.80 | $4.80 | 2,345,600 | — | — |
| 2022-11-18 | $4.92 | $4.92 | 3,034,500 | — | — |
| 2022-11-17 | $4.91 | $4.91 | 5,582,500 | — | — |
| 2022-11-16 | $5.25 | $5.25 | 2,695,800 | — | — |
| 2022-11-15 | $5.65 | $5.65 | 6,816,900 | — | — |
| 2022-11-14 | $5.99 | $5.99 | 3,930,500 | — | — |
| 2022-11-11 | $5.83 | $5.83 | 3,027,400 | — | — |
| 2022-11-10 | $5.56 | $5.56 | 4,050,800 | — | — |
| 2022-11-09 | $4.61 | $4.61 | 3,297,900 | — | — |
| 2022-11-08 | $4.96 | $4.96 | 3,762,100 | — | — |
| 2022-11-07 | $5.27 | $5.27 | 1,461,400 | — | — |
| 2022-11-04 | $5.16 | $5.16 | 2,237,700 | — | — |
| 2022-11-03 | $5.16 | $5.16 | 1,658,300 | — | — |
| 2022-11-02 | $5.33 | $5.33 | 1,868,300 | — | — |
| 2022-11-01 | $5.61 | $5.61 | 2,143,400 | — | — |
| 2022-10-31 | $5.89 | $5.89 | 2,494,000 | — | — |
| 2022-10-28 | $5.69 | $5.69 | 1,878,400 | — | — |
| 2022-10-27 | $5.47 | $5.47 | 2,447,500 | — | — |
| 2022-10-26 | $5.53 | $5.53 | 2,849,100 | — | — |
| 2022-10-25 | $5.40 | $5.40 | 2,707,200 | — | — |
| 2022-10-24 | $5.06 | $5.06 | 1,746,500 | — | — |
| 2022-10-21 | $5.13 | $5.13 | 1,309,700 | — | — |
| 2022-10-20 | $5.07 | $5.07 | 1,771,200 | — | — |
| 2022-10-19 | $5.01 | $5.01 | 1,571,500 | — | — |
| 2022-10-18 | $5.08 | $5.08 | 1,966,500 | — | — |
| 2022-10-17 | $5.14 | $5.14 | 1,911,600 | — | — |
| 2022-10-14 | $4.87 | $4.87 | 1,725,400 | — | — |
| 2022-10-13 | $5.18 | $5.18 | 2,844,500 | — | — |
| 2022-10-12 | $5.05 | $5.05 | 1,882,900 | — | — |
| 2022-10-11 | $4.89 | $4.89 | 2,791,900 | — | — |
| 2022-10-10 | $5.07 | $5.07 | 2,163,200 | — | — |
| 2022-10-07 | $5.28 | $5.28 | 2,564,300 | — | — |
| 2022-10-06 | $5.64 | $5.64 | 1,822,400 | — | — |
| 2022-10-05 | $5.71 | $5.71 | 2,577,600 | — | — |
| 2022-10-04 | $5.88 | $5.88 | 4,339,500 | — | — |
| 2022-10-03 | $5.26 | $5.26 | 2,732,100 | — | — |
| 2022-09-30 | $5.07 | $5.07 | 8,108,900 | — | — |
| 2022-09-29 | $4.78 | $4.78 | 1,630,100 | — | — |
| 2022-09-28 | $5.07 | $5.07 | 1,598,700 | — | — |
| 2022-09-27 | $4.84 | $4.84 | 1,459,900 | — | — |
| 2022-09-26 | $4.79 | $4.79 | 1,960,900 | — | — |
| 2022-09-23 | $4.77 | $4.77 | 2,464,100 | — | — |
| 2022-09-22 | $4.97 | $4.97 | 2,815,000 | — | — |
| 2022-09-21 | $5.20 | $5.20 | 1,994,200 | — | — |
| 2022-09-20 | $5.27 | $5.27 | 1,587,400 | — | — |
| 2022-09-19 | $5.39 | $5.39 | 1,897,200 | — | — |
| 2022-09-16 | $5.49 | $5.49 | 4,046,500 | — | — |
| 2022-09-15 | $5.76 | $5.76 | 2,272,800 | — | — |
| 2022-09-14 | $5.79 | $5.79 | 2,474,700 | — | — |
| 2022-09-13 | $5.59 | $5.59 | 2,841,400 | — | — |
| 2022-09-12 | $5.92 | $5.92 | 3,295,400 | — | — |
| 2022-09-09 | $5.39 | $5.39 | 3,018,200 | — | — |
| 2022-09-08 | $5.24 | $5.24 | 2,949,700 | — | — |
| 2022-09-07 | $5.30 | $5.30 | 4,190,000 | — | — |
| 2022-09-06 | $5.63 | $5.63 | 2,140,000 | — | — |
| 2022-09-02 | $5.70 | $5.70 | 2,116,600 | — | — |
| 2022-09-01 | $5.79 | $5.79 | 2,442,600 | — | — |
| 2022-08-31 | $5.94 | $5.94 | 2,732,200 | — | — |
| 2022-08-30 | $5.88 | $5.88 | 3,319,700 | — | — |
| 2022-08-29 | $6.19 | $6.19 | 2,057,600 | — | — |
| 2022-08-26 | $6.19 | $6.19 | 4,455,700 | — | — |
| 2022-08-25 | $6.84 | $6.84 | 2,887,900 | — | — |
| 2022-08-24 | $6.58 | $6.58 | 4,483,900 | — | — |
| 2022-08-23 | $6.43 | $6.43 | 2,341,200 | — | — |
| 2022-08-22 | $6.42 | $6.42 | 3,411,700 | — | — |
| 2022-08-19 | $6.62 | $6.62 | 5,497,200 | — | — |
| 2022-08-18 | $7.63 | $7.63 | 5,666,600 | — | — |
| 2022-08-17 | $7.86 | $7.86 | 6,813,600 | — | — |
| 2022-08-16 | $8.38 | $8.38 | 21,302,900 | — | — |
| 2022-08-15 | $6.36 | $6.36 | 3,837,700 | — | — |
| 2022-08-12 | $6.21 | $6.21 | 3,073,500 | — | — |
| 2022-08-11 | $6.07 | $6.07 | 2,952,000 | — | — |
| 2022-08-10 | $6.33 | $6.33 | 4,736,100 | — | — |
| 2022-08-09 | $5.72 | $5.72 | 3,070,400 | — | — |
| 2022-08-08 | $6.13 | $6.13 | 3,667,400 | — | — |
| 2022-08-05 | $6.42 | $6.42 | 4,247,800 | — | — |
| 2022-08-04 | $6.20 | $6.20 | 3,978,200 | — | — |
| 2022-08-03 | $5.90 | $5.90 | 3,126,700 | — | — |
| 2022-08-02 | $5.51 | $5.51 | 2,105,300 | — | — |
| 2022-08-01 | $5.25 | $5.25 | 2,756,200 | — | — |
| 2022-07-29 | $5.40 | $5.40 | 1,921,300 | — | — |
| 2022-07-28 | $5.29 | $5.29 | 2,223,100 | — | — |
| 2022-07-27 | $5.10 | $5.10 | 1,607,800 | — | — |
| 2022-07-26 | $4.72 | $4.72 | 2,001,000 | — | — |
| 2022-07-25 | $4.94 | $4.94 | 1,535,200 | — | — |
| 2022-07-22 | $4.88 | $4.88 | 2,083,000 | — | — |
| 2022-07-21 | $5.26 | $5.26 | 2,389,600 | — | — |
| 2022-07-20 | $5.12 | $5.12 | 3,309,200 | — | — |
| 2022-07-19 | $4.73 | $4.73 | 2,264,900 | — | — |
| 2022-07-18 | $4.59 | $4.59 | 2,542,100 | — | — |
| 2022-07-15 | $4.53 | $4.53 | 1,910,100 | — | — |
| 2022-07-14 | $4.39 | $4.39 | 1,965,500 | — | — |
| 2022-07-13 | $4.43 | $4.43 | 1,950,200 | — | — |
| 2022-07-12 | $4.47 | $4.47 | 2,144,900 | — | — |
| 2022-07-11 | $4.61 | $4.61 | 2,197,500 | — | — |
| 2022-07-08 | $5.07 | $5.07 | 2,286,300 | — | — |
| 2022-07-07 | $5.05 | $5.05 | 2,772,300 | — | — |
| 2022-07-06 | $4.61 | $4.61 | 2,414,000 | — | — |
| 2022-07-05 | $4.55 | $4.55 | 2,319,200 | — | — |
| 2022-07-01 | $4.39 | $4.39 | 2,211,500 | — | — |
| 2022-06-30 | $4.38 | $4.38 | 3,177,100 | — | — |
| 2022-06-29 | $4.46 | $4.46 | 3,166,200 | — | — |
| 2022-06-28 | $4.69 | $4.69 | 2,874,700 | — | — |
| 2022-06-27 | $4.83 | $4.83 | 3,395,500 | — | — |
| 2022-06-24 | $5.11 | $5.11 | 18,820,700 | — | — |
| 2022-06-23 | $5.12 | $5.12 | 3,056,700 | — | — |
| 2022-06-22 | $4.99 | $4.99 | 4,738,900 | — | — |
| 2022-06-21 | $5.14 | $5.14 | 5,844,000 | — | — |
| 2022-06-17 | $5.04 | $5.04 | 6,562,600 | — | — |
| 2022-06-16 | $4.76 | $4.76 | 5,456,000 | — | — |
| 2022-06-15 | $5.00 | $5.00 | 6,368,100 | — | — |
| 2022-06-14 | $4.61 | $4.61 | 3,952,000 | — | — |
| 2022-06-13 | $4.52 | $4.52 | 5,082,700 | — | — |
| 2022-06-10 | $4.91 | $4.91 | 5,176,100 | — | — |
| 2022-06-09 | $5.32 | $5.32 | 4,089,600 | — | — |
| 2022-06-08 | $5.84 | $5.84 | 5,453,800 | — | — |
| 2022-06-07 | $5.52 | $5.52 | 5,055,400 | — | — |
| 2022-06-06 | $5.64 | $5.64 | 5,976,700 | — | — |
| 2022-06-03 | $5.53 | $5.53 | 3,319,900 | — | — |
| 2022-06-02 | $5.80 | $5.80 | 4,385,100 | — | — |
| 2022-06-01 | $5.29 | $5.29 | 5,081,500 | — | — |
| 2022-05-31 | $5.75 | $5.75 | 7,839,700 | — | — |
| 2022-05-27 | $5.93 | $5.93 | 6,495,500 | — | — |
| 2022-05-26 | $5.76 | $5.76 | 5,036,500 | — | — |
| 2022-05-25 | $5.72 | $5.72 | 3,486,700 | — | — |
| 2022-05-24 | $5.39 | $5.39 | 3,973,200 | — | — |
| 2022-05-23 | $5.76 | $5.76 | 3,717,100 | — | — |
| 2022-05-20 | $5.63 | $5.63 | 5,048,400 | — | — |
| 2022-05-19 | $5.83 | $5.83 | 6,715,400 | — | — |
| 2022-05-18 | $5.45 | $5.45 | 8,711,900 | — | — |
| 2022-05-17 | $5.71 | $5.71 | 7,037,600 | — | — |
| 2022-05-16 | $4.86 | $4.86 | 6,070,000 | — | — |
| 2022-05-13 | $5.20 | $5.20 | 6,825,000 | — | — |
| 2022-05-12 | $4.76 | $4.76 | 7,428,000 | — | — |
| 2022-05-11 | $4.34 | $4.34 | 7,444,400 | — | — |
| 2022-05-10 | $4.88 | $4.88 | 7,071,800 | — | — |
| 2022-05-09 | $5.08 | $5.08 | 8,236,800 | — | — |
| 2022-05-06 | $5.92 | $5.92 | 7,052,600 | — | — |
| 2022-05-05 | $6.23 | $6.23 | 8,710,900 | — | — |
| 2022-05-04 | $7.50 | $7.50 | 13,141,900 | — | — |
| 2022-05-03 | $7.15 | $7.15 | 17,096,000 | — | — |
| 2022-05-02 | $7.86 | $7.86 | 6,120,200 | — | — |
| 2022-04-29 | $7.87 | $7.87 | 4,226,200 | — | — |
| 2022-04-28 | $8.31 | $8.31 | 5,371,700 | — | — |
| 2022-04-27 | $8.20 | $8.20 | 4,767,800 | — | — |
| 2022-04-26 | $8.10 | $8.10 | 7,300,000 | — | — |
| 2022-04-25 | $9.14 | $9.14 | 5,347,900 | — | — |
| 2022-04-22 | $9.18 | $9.18 | 6,286,900 | — | — |
| 2022-04-21 | $9.50 | $9.50 | 5,955,300 | — | — |
| 2022-04-20 | $9.80 | $9.80 | 17,009,100 | — | — |
| 2022-04-19 | $10.92 | $10.92 | 3,792,700 | — | — |
| 2022-04-18 | $10.60 | $10.60 | 4,208,900 | — | — |
| 2022-04-14 | $10.66 | $10.66 | 3,465,000 | — | — |
| 2022-04-13 | $11.37 | $11.37 | 3,345,000 | — | — |
| 2022-04-12 | $10.99 | $10.99 | 3,298,000 | — | — |
| 2022-04-11 | $10.79 | $10.79 | 6,097,900 | — | — |
| 2022-04-08 | $12.32 | $12.32 | 1,376,400 | — | — |
| 2022-04-07 | $12.44 | $12.44 | 1,941,600 | — | — |
| 2022-04-06 | $12.30 | $12.30 | 3,262,800 | — | — |
| 2022-04-05 | $12.53 | $12.53 | 3,675,200 | — | — |
| 2022-04-04 | $13.58 | $13.58 | 3,026,600 | — | — |
| 2022-04-01 | $13.00 | $13.00 | 2,982,500 | — | — |
| 2022-03-31 | $12.76 | $12.76 | 4,205,300 | — | — |
| 2022-03-30 | $12.37 | $12.37 | 6,765,300 | — | — |
| 2022-03-29 | $12.39 | $12.39 | 10,204,400 | — | — |
| 2022-03-28 | $13.14 | $13.14 | 2,445,600 | — | — |
| 2022-03-25 | $13.18 | $13.18 | 2,366,000 | — | — |
| 2022-03-24 | $13.95 | $13.95 | 2,040,800 | — | — |
| 2022-03-23 | $14.20 | $14.20 | 2,126,600 | — | — |
| 2022-03-22 | $14.81 | $14.81 | 2,224,000 | — | — |
| 2022-03-21 | $14.64 | $14.64 | 3,419,500 | — | — |
| 2022-03-18 | $14.36 | $14.36 | 2,877,800 | — | — |
| 2022-03-17 | $13.83 | $13.83 | 2,409,500 | — | — |
| 2022-03-16 | $13.07 | $13.07 | 2,280,300 | — | — |
| 2022-03-15 | $12.49 | $12.49 | 1,845,100 | — | — |
| 2022-03-14 | $11.41 | $11.41 | 2,160,800 | — | — |
| 2022-03-11 | $12.33 | $12.33 | 1,498,100 | — | — |
| 2022-03-10 | $12.75 | $12.75 | 1,848,400 | — | — |
| 2022-03-09 | $12.50 | $12.50 | 2,301,600 | — | — |
| 2022-03-08 | $11.77 | $11.77 | 2,954,000 | — | — |
| 2022-03-07 | $11.89 | $11.89 | 3,152,300 | — | — |
| 2022-03-04 | $12.39 | $12.39 | 3,533,400 | — | — |
| 2022-03-03 | $13.28 | $13.28 | 2,759,600 | — | — |
| 2022-03-02 | $14.66 | $14.66 | 2,193,600 | — | — |
| 2022-03-01 | $14.50 | $14.50 | 2,457,900 | — | — |
| 2022-02-28 | $15.98 | $15.98 | 2,709,400 | — | — |
| 2022-02-25 | $15.10 | $15.10 | 2,505,300 | — | — |
| 2022-02-24 | $15.60 | $15.60 | 3,690,500 | — | — |
| 2022-02-23 | $13.72 | $13.72 | 2,404,000 | — | — |
| 2022-02-22 | $14.53 | $14.53 | 2,664,300 | — | — |
| 2022-02-18 | $14.68 | $14.68 | 3,160,100 | — | — |
| 2022-02-17 | $15.48 | $15.48 | 3,007,700 | — | — |
| 2022-02-16 | $15.82 | $15.82 | 2,547,500 | — | — |
| 2022-02-15 | $16.58 | $16.58 | 4,535,100 | — | — |
| 2022-02-14 | $16.54 | $16.54 | 4,931,400 | — | — |
| 2022-02-11 | $16.82 | $16.82 | 7,508,400 | — | — |
| 2022-02-10 | $14.76 | $14.76 | 5,497,100 | — | — |
| 2022-02-09 | $14.27 | $14.27 | 2,659,000 | — | — |
| 2022-02-08 | $12.96 | $12.96 | 2,744,500 | — | — |
| 2022-02-07 | $13.19 | $13.19 | 2,845,200 | — | — |
| 2022-02-04 | $12.90 | $12.90 | 4,387,100 | — | — |
| 2022-02-03 | $11.39 | $11.39 | 2,914,000 | — | — |
| 2022-02-02 | $11.49 | $11.49 | 3,767,200 | — | — |
| 2022-02-01 | $12.20 | $12.20 | 2,885,100 | — | — |
| 2022-01-31 | $11.44 | $11.44 | 3,802,500 | — | — |
| 2022-01-28 | $10.09 | $10.09 | 3,457,400 | — | — |
| 2022-01-27 | $9.51 | $9.51 | 4,061,400 | — | — |
| 2022-01-26 | $10.71 | $10.71 | 4,183,400 | — | — |
| 2022-01-25 | $10.44 | $10.44 | 2,847,700 | — | — |
| 2022-01-24 | $10.89 | $10.89 | 6,162,600 | — | — |
| 2022-01-21 | $10.88 | $10.88 | 3,816,900 | — | — |
| 2022-01-20 | $11.72 | $11.72 | 3,009,500 | — | — |
| 2022-01-19 | $11.79 | $11.79 | 3,349,000 | — | — |
| 2022-01-18 | $12.20 | $12.20 | 2,938,300 | — | — |
| 2022-01-14 | $12.93 | $12.93 | 2,596,900 | — | — |
| 2022-01-13 | $12.98 | $12.98 | 3,362,300 | — | — |
| 2022-01-12 | $14.09 | $14.09 | 2,333,900 | — | — |
| 2022-01-11 | $14.69 | $14.69 | 2,954,800 | — | — |
| 2022-01-10 | $13.71 | $13.71 | 4,965,600 | — | — |
| 2022-01-07 | $14.37 | $14.37 | 3,140,800 | — | — |
| 2022-01-06 | $14.84 | $14.84 | 4,682,000 | — | — |
| 2022-01-05 | $15.38 | $15.38 | 3,054,000 | — | — |
| 2022-01-04 | $16.44 | $16.44 | 4,880,600 | — | — |
| 2022-01-03 | $17.47 | $17.47 | 2,687,900 | — | — |