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
- 2018-03-29 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 | $5.30 | $5.30 | 25,577,600 | — | — |
| 2022-12-29 | $5.28 | $5.28 | 25,869,100 | — | — |
| 2022-12-28 | $4.44 | $4.44 | 16,088,400 | — | — |
| 2022-12-27 | $4.69 | $4.69 | 13,565,400 | — | — |
| 2022-12-23 | $4.65 | $4.65 | 16,461,800 | — | — |
| 2022-12-22 | $4.55 | $4.55 | 20,648,600 | — | — |
| 2022-12-21 | $4.37 | $4.37 | 23,697,600 | — | — |
| 2022-12-20 | $3.57 | $3.57 | 6,747,300 | — | — |
| 2022-12-19 | $3.74 | $3.74 | 11,360,200 | — | — |
| 2022-12-16 | $3.75 | $3.75 | 17,157,700 | — | — |
| 2022-12-15 | $3.69 | $3.69 | 20,674,300 | — | — |
| 2022-12-14 | $3.63 | $3.63 | 31,765,400 | — | — |
| 2022-12-13 | $3.85 | $3.85 | 18,109,700 | — | — |
| 2022-12-12 | $3.52 | $3.52 | 26,815,800 | — | — |
| 2022-12-09 | $3.67 | $3.67 | 19,142,100 | — | — |
| 2022-12-08 | $3.65 | $3.65 | 23,204,100 | — | — |
| 2022-12-07 | $3.17 | $3.17 | 14,699,800 | — | — |
| 2022-12-06 | $3.33 | $3.33 | 18,081,400 | — | — |
| 2022-12-05 | $3.15 | $3.15 | 33,941,200 | — | — |
| 2022-12-02 | $3.34 | $3.34 | 23,518,600 | — | — |
| 2022-12-01 | $2.91 | $2.91 | 8,763,500 | — | — |
| 2022-11-30 | $2.97 | $2.97 | 35,756,600 | — | — |
| 2022-11-29 | $2.70 | $2.70 | 17,996,900 | — | — |
| 2022-11-28 | $2.66 | $2.66 | 15,731,800 | — | — |
| 2022-11-25 | $2.44 | $2.44 | 7,465,400 | — | — |
| 2022-11-23 | $2.48 | $2.48 | 11,479,800 | — | — |
| 2022-11-22 | $2.43 | $2.43 | 28,236,000 | — | — |
| 2022-11-21 | $2.84 | $2.84 | 16,427,800 | — | — |
| 2022-11-18 | $2.78 | $2.78 | 13,577,700 | — | — |
| 2022-11-17 | $2.96 | $2.96 | 10,285,500 | — | — |
| 2022-11-16 | $2.85 | $2.85 | 15,289,600 | — | — |
| 2022-11-15 | $3.10 | $3.10 | 22,637,100 | — | — |
| 2022-11-14 | $2.66 | $2.66 | 9,991,700 | — | — |
| 2022-11-11 | $2.75 | $2.75 | 22,922,400 | — | — |
| 2022-11-10 | $2.31 | $2.31 | 15,268,300 | — | — |
| 2022-11-09 | $2.02 | $2.02 | 10,982,400 | — | — |
| 2022-11-08 | $2.27 | $2.27 | 11,352,300 | — | — |
| 2022-11-07 | $2.37 | $2.37 | 10,052,700 | — | — |
| 2022-11-04 | $2.44 | $2.44 | 24,210,200 | — | — |
| 2022-11-03 | $2.19 | $2.19 | 15,211,200 | — | — |
| 2022-11-02 | $2.14 | $2.14 | 7,315,900 | — | — |
| 2022-11-01 | $2.13 | $2.13 | 14,029,300 | — | — |
| 2022-10-31 | $2.02 | $2.02 | 6,140,400 | — | — |
| 2022-10-28 | $2.05 | $2.05 | 8,387,900 | — | — |
| 2022-10-27 | $2.07 | $2.07 | 10,596,300 | — | — |
| 2022-10-26 | $2.20 | $2.20 | 14,605,800 | — | — |
| 2022-10-25 | $2.20 | $2.20 | 18,082,900 | — | — |
| 2022-10-24 | $2.01 | $2.01 | 27,883,200 | — | — |
| 2022-10-21 | $2.03 | $2.03 | 19,975,900 | — | — |
| 2022-10-20 | $2.07 | $2.07 | 12,007,700 | — | — |
| 2022-10-19 | $2.13 | $2.13 | 12,669,000 | — | — |
| 2022-10-18 | $2.29 | $2.29 | 10,025,300 | — | — |
| 2022-10-17 | $2.34 | $2.34 | 8,902,600 | — | — |
| 2022-10-14 | $2.21 | $2.21 | 7,593,600 | — | — |
| 2022-10-13 | $2.29 | $2.29 | 10,762,200 | — | — |
| 2022-10-12 | $2.26 | $2.26 | 9,072,700 | — | — |
| 2022-10-11 | $2.27 | $2.27 | 9,948,200 | — | — |
| 2022-10-10 | $2.29 | $2.29 | 20,498,500 | — | — |
| 2022-10-07 | $2.45 | $2.45 | 20,653,900 | — | — |
| 2022-10-06 | $2.59 | $2.59 | 8,352,800 | — | — |
| 2022-10-05 | $2.62 | $2.62 | 11,871,000 | — | — |
| 2022-10-04 | $2.88 | $2.88 | 14,337,100 | — | — |
| 2022-10-03 | $2.64 | $2.64 | 6,023,800 | — | — |
| 2022-09-30 | $2.71 | $2.71 | 7,553,600 | — | — |
| 2022-09-29 | $2.77 | $2.77 | 8,738,800 | — | — |
| 2022-09-28 | $2.89 | $2.89 | 7,213,400 | — | — |
| 2022-09-27 | $2.91 | $2.91 | 5,861,500 | — | — |
| 2022-09-26 | $2.88 | $2.88 | 5,818,200 | — | — |
| 2022-09-23 | $2.97 | $2.97 | 6,925,100 | — | — |
| 2022-09-22 | $3.06 | $3.06 | 7,173,100 | — | — |
| 2022-09-21 | $3.08 | $3.08 | 6,323,200 | — | — |
| 2022-09-20 | $3.22 | $3.22 | 4,759,600 | — | — |
| 2022-09-19 | $3.27 | $3.27 | 6,122,500 | — | — |
| 2022-09-16 | $3.13 | $3.13 | 6,591,000 | — | — |
| 2022-09-15 | $3.34 | $3.34 | 4,852,300 | — | — |
| 2022-09-14 | $3.47 | $3.47 | 7,894,400 | — | — |
| 2022-09-13 | $3.35 | $3.35 | 10,965,100 | — | — |
| 2022-09-12 | $3.48 | $3.48 | 4,183,500 | — | — |
| 2022-09-09 | $3.36 | $3.36 | 7,173,300 | — | — |
| 2022-09-08 | $3.28 | $3.28 | 10,163,700 | — | — |
| 2022-09-07 | $3.43 | $3.43 | 11,159,200 | — | — |
| 2022-09-06 | $3.04 | $3.04 | 16,415,300 | — | — |
| 2022-09-02 | $3.53 | $3.53 | 5,538,500 | — | — |
| 2022-09-01 | $3.71 | $3.71 | 8,102,200 | — | — |
| 2022-08-31 | $3.66 | $3.66 | 9,467,100 | — | — |
| 2022-08-30 | $3.55 | $3.55 | 17,956,300 | — | — |
| 2022-08-29 | $3.93 | $3.93 | 11,134,400 | — | — |
| 2022-08-26 | $3.94 | $3.94 | 17,287,900 | — | — |
| 2022-08-25 | $3.97 | $3.97 | 12,437,800 | — | — |
| 2022-08-24 | $3.65 | $3.65 | 8,671,500 | — | — |
| 2022-08-23 | $3.43 | $3.43 | 8,118,500 | — | — |
| 2022-08-22 | $3.62 | $3.62 | 3,956,400 | — | — |
| 2022-08-19 | $3.59 | $3.59 | 5,098,400 | — | — |
| 2022-08-18 | $3.73 | $3.73 | 3,458,000 | — | — |
| 2022-08-17 | $3.77 | $3.77 | 5,219,600 | — | — |
| 2022-08-16 | $4.04 | $4.04 | 4,485,500 | — | — |
| 2022-08-15 | $4.04 | $4.04 | 5,288,600 | — | — |
| 2022-08-12 | $3.92 | $3.92 | 4,338,700 | — | — |
| 2022-08-11 | $3.88 | $3.88 | 7,530,100 | — | — |
| 2022-08-10 | $3.77 | $3.77 | 16,842,500 | — | — |
| 2022-08-09 | $3.67 | $3.67 | 4,592,000 | — | — |
| 2022-08-08 | $3.92 | $3.92 | 11,348,000 | — | — |
| 2022-08-05 | $3.91 | $3.91 | 7,515,800 | — | — |
| 2022-08-04 | $3.90 | $3.90 | 8,351,600 | — | — |
| 2022-08-03 | $3.98 | $3.98 | 8,817,500 | — | — |
| 2022-08-02 | $3.78 | $3.78 | 14,862,200 | — | — |
| 2022-08-01 | $3.55 | $3.55 | 15,231,300 | — | — |
| 2022-07-29 | $3.82 | $3.82 | 10,005,400 | — | — |
| 2022-07-28 | $4.18 | $4.18 | 9,993,800 | — | — |
| 2022-07-27 | $4.24 | $4.24 | 7,214,300 | — | — |
| 2022-07-26 | $4.22 | $4.22 | 7,114,100 | — | — |
| 2022-07-25 | $4.40 | $4.40 | 7,966,000 | — | — |
| 2022-07-22 | $4.44 | $4.44 | 11,356,000 | — | — |
| 2022-07-21 | $4.57 | $4.57 | 14,013,900 | — | — |
| 2022-07-20 | $4.32 | $4.32 | 12,887,400 | — | — |
| 2022-07-19 | $4.29 | $4.29 | 20,367,900 | — | — |
| 2022-07-18 | $3.91 | $3.91 | 16,214,000 | — | — |
| 2022-07-15 | $3.66 | $3.66 | 9,485,100 | — | — |
| 2022-07-14 | $3.70 | $3.70 | 9,352,900 | — | — |
| 2022-07-13 | $4.01 | $4.01 | 12,441,700 | — | — |
| 2022-07-12 | $4.00 | $4.00 | 9,745,100 | — | — |
| 2022-07-11 | $3.94 | $3.94 | 12,150,300 | — | — |
| 2022-07-08 | $4.21 | $4.21 | 7,243,600 | — | — |
| 2022-07-07 | $4.35 | $4.35 | 7,496,300 | — | — |
| 2022-07-06 | $4.11 | $4.11 | 10,328,600 | — | — |
| 2022-07-05 | $4.48 | $4.48 | 7,228,200 | — | — |
| 2022-07-01 | $4.37 | $4.37 | 8,106,500 | — | — |
| 2022-06-30 | $4.20 | $4.20 | 10,284,500 | — | — |
| 2022-06-29 | $4.43 | $4.43 | 5,808,800 | — | — |
| 2022-06-28 | $4.54 | $4.54 | 8,651,500 | — | — |
| 2022-06-27 | $4.62 | $4.62 | 7,008,900 | — | — |
| 2022-06-24 | $4.73 | $4.73 | 8,837,700 | — | — |
| 2022-06-23 | $4.56 | $4.56 | 8,693,900 | — | — |
| 2022-06-22 | $4.41 | $4.41 | 9,795,400 | — | — |
| 2022-06-21 | $4.62 | $4.62 | 12,558,600 | — | — |
| 2022-06-17 | $4.49 | $4.49 | 14,335,200 | — | — |
| 2022-06-16 | $4.36 | $4.36 | 10,365,800 | — | — |
| 2022-06-15 | $4.56 | $4.56 | 19,211,600 | — | — |
| 2022-06-14 | $4.67 | $4.67 | 22,857,200 | — | — |
| 2022-06-13 | $3.90 | $3.90 | 12,283,700 | — | — |
| 2022-06-10 | $4.25 | $4.25 | 13,801,200 | — | — |
| 2022-06-09 | $4.54 | $4.54 | 13,092,300 | — | — |
| 2022-06-08 | $5.01 | $5.01 | 21,462,200 | — | — |
| 2022-06-07 | $4.91 | $4.91 | 16,633,500 | — | — |
| 2022-06-06 | $4.56 | $4.56 | 29,943,000 | — | — |
| 2022-06-03 | $4.05 | $4.05 | 11,266,800 | — | — |
| 2022-06-02 | $4.32 | $4.32 | 14,136,800 | — | — |
| 2022-06-01 | $4.02 | $4.02 | 15,456,400 | — | — |
| 2022-05-31 | $4.10 | $4.10 | 22,813,200 | — | — |
| 2022-05-27 | $3.98 | $3.98 | 22,756,300 | — | — |
| 2022-05-26 | $3.91 | $3.91 | 29,851,600 | — | — |
| 2022-05-25 | $3.58 | $3.58 | 13,292,300 | — | — |
| 2022-05-24 | $3.41 | $3.41 | 14,708,100 | — | — |
| 2022-05-23 | $4.00 | $4.00 | 14,407,700 | — | — |
| 2022-05-20 | $4.11 | $4.11 | 27,769,300 | — | — |
| 2022-05-19 | $4.07 | $4.07 | 18,166,200 | — | — |
| 2022-05-18 | $3.76 | $3.76 | 27,732,000 | — | — |
| 2022-05-17 | $3.68 | $3.68 | 41,715,300 | — | — |
| 2022-05-16 | $3.41 | $3.41 | 30,751,400 | — | — |
| 2022-05-13 | $2.97 | $2.97 | 15,260,700 | — | — |
| 2022-05-12 | $2.74 | $2.74 | 18,705,500 | — | — |
| 2022-05-11 | $2.66 | $2.66 | 16,391,800 | — | — |
| 2022-05-10 | $3.02 | $3.02 | 13,575,400 | — | — |
| 2022-05-09 | $2.86 | $2.86 | 14,278,000 | — | — |
| 2022-05-06 | $3.21 | $3.21 | 11,856,400 | — | — |
| 2022-05-05 | $3.38 | $3.38 | 14,192,800 | — | — |
| 2022-05-04 | $3.90 | $3.90 | 11,152,100 | — | — |
| 2022-05-03 | $3.63 | $3.63 | 10,703,100 | — | — |
| 2022-05-02 | $3.69 | $3.69 | 17,208,000 | — | — |
| 2022-04-29 | $3.56 | $3.56 | 23,570,400 | — | — |
| 2022-04-28 | $3.34 | $3.34 | 10,628,100 | — | — |
| 2022-04-27 | $3.33 | $3.33 | 18,866,400 | — | — |
| 2022-04-26 | $3.22 | $3.22 | 20,146,900 | — | — |
| 2022-04-25 | $3.20 | $3.20 | 27,712,900 | — | — |
| 2022-04-22 | $3.25 | $3.25 | 32,267,500 | — | — |
| 2022-04-21 | $3.20 | $3.20 | 37,594,500 | — | — |
| 2022-04-20 | $3.76 | $3.76 | 29,978,300 | — | — |
| 2022-04-19 | $4.03 | $4.03 | 28,852,800 | — | — |
| 2022-04-18 | $3.73 | $3.73 | 15,607,600 | — | — |
| 2022-04-14 | $4.12 | $4.12 | 25,193,500 | — | — |
| 2022-04-13 | $4.32 | $4.32 | 25,909,000 | — | — |
| 2022-04-12 | $4.25 | $4.25 | 27,657,600 | — | — |
| 2022-04-11 | $4.44 | $4.44 | 32,642,600 | — | — |
| 2022-04-08 | $4.36 | $4.36 | 28,185,400 | — | — |
| 2022-04-07 | $4.63 | $4.63 | 40,501,000 | — | — |
| 2022-04-06 | $5.26 | $5.26 | 30,377,600 | — | — |
| 2022-04-05 | $5.36 | $5.36 | 28,695,800 | — | — |
| 2022-04-04 | $5.58 | $5.58 | 40,071,800 | — | — |
| 2022-04-01 | $4.78 | $4.78 | 32,998,900 | — | — |
| 2022-03-31 | $4.54 | $4.54 | 29,441,500 | — | — |
| 2022-03-30 | $5.04 | $5.04 | 31,897,200 | — | — |
| 2022-03-29 | $5.02 | $5.02 | 41,698,100 | — | — |
| 2022-03-28 | $4.72 | $4.72 | 17,932,000 | — | — |
| 2022-03-25 | $4.31 | $4.31 | 22,950,400 | — | — |
| 2022-03-24 | $4.77 | $4.77 | 36,343,600 | — | — |
| 2022-03-23 | $4.68 | $4.68 | 71,449,100 | — | — |
| 2022-03-22 | $4.18 | $4.18 | 41,412,800 | — | — |
| 2022-03-21 | $3.36 | $3.36 | 21,391,900 | — | — |
| 2022-03-18 | $3.48 | $3.48 | 39,372,100 | — | — |
| 2022-03-17 | $2.91 | $2.91 | 34,585,400 | — | — |
| 2022-03-16 | $3.16 | $3.16 | 67,641,600 | — | — |
| 2022-03-15 | $2.11 | $2.11 | 45,431,000 | — | — |
| 2022-03-14 | $2.11 | $2.11 | 44,141,100 | — | — |
| 2022-03-11 | $2.78 | $2.78 | 28,270,000 | — | — |
| 2022-03-10 | $3.21 | $3.21 | 60,147,600 | — | — |
| 2022-03-09 | $4.10 | $4.10 | 13,651,800 | — | — |
| 2022-03-08 | $3.96 | $3.96 | 18,833,100 | — | — |
| 2022-03-07 | $4.29 | $4.29 | 15,833,600 | — | — |
| 2022-03-04 | $4.27 | $4.27 | 17,927,000 | — | — |
| 2022-03-03 | $4.80 | $4.80 | 9,371,900 | — | — |
| 2022-03-02 | $5.04 | $5.04 | 25,860,800 | — | — |
| 2022-03-01 | $5.03 | $5.03 | 59,451,100 | — | — |
| 2022-02-28 | $4.14 | $4.14 | 14,648,100 | — | — |
| 2022-02-25 | $4.04 | $4.04 | 9,204,000 | — | — |
| 2022-02-24 | $4.00 | $4.00 | 19,483,800 | — | — |
| 2022-02-23 | $3.84 | $3.84 | 8,313,000 | — | — |
| 2022-02-22 | $3.91 | $3.91 | 10,057,400 | — | — |
| 2022-02-18 | $4.12 | $4.12 | 7,340,900 | — | — |
| 2022-02-17 | $4.41 | $4.41 | 7,601,100 | — | — |
| 2022-02-16 | $4.43 | $4.43 | 10,647,100 | — | — |
| 2022-02-15 | $4.50 | $4.50 | 10,370,500 | — | — |
| 2022-02-14 | $4.16 | $4.16 | 8,933,400 | — | — |
| 2022-02-11 | $4.29 | $4.29 | 6,493,600 | — | — |
| 2022-02-10 | $4.56 | $4.56 | 11,504,400 | — | — |
| 2022-02-09 | $4.59 | $4.59 | 13,963,200 | — | — |
| 2022-02-08 | $4.06 | $4.06 | 6,837,500 | — | — |
| 2022-02-07 | $3.89 | $3.89 | 6,978,900 | — | — |
| 2022-02-04 | $4.03 | $4.03 | 8,556,200 | — | — |
| 2022-02-03 | $3.94 | $3.94 | 6,931,600 | — | — |
| 2022-02-02 | $4.15 | $4.15 | 9,165,000 | — | — |
| 2022-02-01 | $4.53 | $4.53 | 14,856,600 | — | — |
| 2022-01-31 | $4.08 | $4.08 | 15,240,000 | — | — |
| 2022-01-28 | $3.50 | $3.50 | 12,115,800 | — | — |
| 2022-01-27 | $3.42 | $3.42 | 13,885,400 | — | — |
| 2022-01-26 | $3.57 | $3.57 | 21,850,000 | — | — |
| 2022-01-25 | $4.10 | $4.10 | 9,236,300 | — | — |
| 2022-01-24 | $4.25 | $4.25 | 9,155,400 | — | — |
| 2022-01-21 | $4.27 | $4.27 | 11,659,000 | — | — |
| 2022-01-20 | $4.74 | $4.74 | 9,704,900 | — | — |
| 2022-01-19 | $4.84 | $4.84 | 5,833,600 | — | — |
| 2022-01-18 | $4.80 | $4.80 | 5,948,900 | — | — |
| 2022-01-14 | $4.87 | $4.87 | 5,274,700 | — | — |
| 2022-01-13 | $4.64 | $4.64 | 7,241,300 | — | — |
| 2022-01-12 | $4.92 | $4.92 | 9,141,800 | — | — |
| 2022-01-11 | $4.92 | $4.92 | 9,182,400 | — | — |
| 2022-01-10 | $4.61 | $4.61 | 10,906,200 | — | — |
| 2022-01-07 | $4.43 | $4.43 | 14,903,800 | — | — |
| 2022-01-06 | $4.24 | $4.24 | 13,749,400 | — | — |
| 2022-01-05 | $4.19 | $4.19 | 7,635,600 | — | — |
| 2022-01-04 | $4.31 | $4.31 | 8,578,400 | — | — |
| 2022-01-03 | $4.54 | $4.54 | 6,258,900 | — | — |