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
- 2019-04-12 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 | $3.21 | $3.21 | 2,675,500 | — | — |
| 2022-12-29 | $3.34 | $3.34 | 3,142,100 | — | — |
| 2022-12-28 | $3.02 | $3.02 | 3,539,300 | — | — |
| 2022-12-27 | $3.00 | $3.00 | 2,874,300 | — | — |
| 2022-12-23 | $3.21 | $3.21 | 1,881,300 | — | — |
| 2022-12-22 | $3.27 | $3.27 | 2,766,400 | — | — |
| 2022-12-21 | $3.41 | $3.41 | 1,628,700 | — | — |
| 2022-12-20 | $3.33 | $3.33 | 1,503,000 | — | — |
| 2022-12-19 | $3.28 | $3.28 | 1,765,300 | — | — |
| 2022-12-16 | $3.40 | $3.40 | 2,850,400 | — | — |
| 2022-12-15 | $3.57 | $3.57 | 3,746,600 | — | — |
| 2022-12-14 | $3.85 | $3.85 | 2,048,100 | — | — |
| 2022-12-13 | $3.92 | $3.92 | 2,121,900 | — | — |
| 2022-12-12 | $3.94 | $3.94 | 1,491,500 | — | — |
| 2022-12-09 | $3.96 | $3.96 | 1,205,700 | — | — |
| 2022-12-08 | $4.08 | $4.08 | 1,936,700 | — | — |
| 2022-12-07 | $3.98 | $3.98 | 2,009,100 | — | — |
| 2022-12-06 | $4.28 | $4.28 | 1,365,900 | — | — |
| 2022-12-05 | $4.59 | $4.59 | 2,541,900 | — | — |
| 2022-12-02 | $4.75 | $4.75 | 1,630,400 | — | — |
| 2022-12-01 | $4.60 | $4.60 | 2,103,000 | — | — |
| 2022-11-30 | $4.58 | $4.58 | 2,573,000 | — | — |
| 2022-11-29 | $4.06 | $4.06 | 1,569,000 | — | — |
| 2022-11-28 | $3.95 | $3.95 | 2,238,800 | — | — |
| 2022-11-25 | $4.10 | $4.10 | 1,001,200 | — | — |
| 2022-11-23 | $4.17 | $4.17 | 1,764,200 | — | — |
| 2022-11-22 | $4.11 | $4.11 | 2,277,300 | — | — |
| 2022-11-21 | $4.30 | $4.30 | 1,615,900 | — | — |
| 2022-11-18 | $4.47 | $4.47 | 2,720,600 | — | — |
| 2022-11-17 | $4.68 | $4.68 | 5,911,700 | — | — |
| 2022-11-16 | $4.74 | $4.74 | 3,654,700 | — | — |
| 2022-11-15 | $5.25 | $5.25 | 3,365,600 | — | — |
| 2022-11-14 | $4.76 | $4.76 | 2,830,300 | — | — |
| 2022-11-11 | $4.77 | $4.77 | 3,509,100 | — | — |
| 2022-11-10 | $4.33 | $4.33 | 4,021,400 | — | — |
| 2022-11-09 | $3.67 | $3.67 | 3,687,600 | — | — |
| 2022-11-08 | $4.01 | $4.01 | 5,293,600 | — | — |
| 2022-11-07 | $4.20 | $4.20 | 5,191,000 | — | — |
| 2022-11-04 | $4.90 | $4.90 | 1,763,800 | — | — |
| 2022-11-03 | $4.80 | $4.80 | 1,798,200 | — | — |
| 2022-11-02 | $4.72 | $4.72 | 2,784,600 | — | — |
| 2022-11-01 | $5.04 | $5.04 | 2,403,900 | — | — |
| 2022-10-31 | $4.96 | $4.96 | 2,159,100 | — | — |
| 2022-10-28 | $5.10 | $5.10 | 2,102,100 | — | — |
| 2022-10-27 | $5.04 | $5.04 | 1,766,100 | — | — |
| 2022-10-26 | $5.30 | $5.30 | 1,751,200 | — | — |
| 2022-10-25 | $5.41 | $5.41 | 2,463,800 | — | — |
| 2022-10-24 | $4.99 | $4.99 | 2,706,900 | — | — |
| 2022-10-21 | $5.07 | $5.07 | 2,053,800 | — | — |
| 2022-10-20 | $5.03 | $5.03 | 1,636,000 | — | — |
| 2022-10-19 | $5.06 | $5.06 | 1,597,400 | — | — |
| 2022-10-18 | $5.21 | $5.21 | 1,657,400 | — | — |
| 2022-10-17 | $5.35 | $5.35 | 2,125,600 | — | — |
| 2022-10-14 | $4.95 | $4.95 | 2,100,700 | — | — |
| 2022-10-13 | $5.26 | $5.26 | 2,436,500 | — | — |
| 2022-10-12 | $5.25 | $5.25 | 2,075,400 | — | — |
| 2022-10-11 | $5.20 | $5.20 | 1,716,100 | — | — |
| 2022-10-10 | $5.40 | $5.40 | 1,957,100 | — | — |
| 2022-10-07 | $5.74 | $5.74 | 1,736,000 | — | — |
| 2022-10-06 | $6.04 | $6.04 | 1,481,900 | — | — |
| 2022-10-05 | $6.05 | $6.05 | 2,151,100 | — | — |
| 2022-10-04 | $6.33 | $6.33 | 1,817,600 | — | — |
| 2022-10-03 | $5.82 | $5.82 | 1,627,500 | — | — |
| 2022-09-30 | $5.81 | $5.81 | 1,709,300 | — | — |
| 2022-09-29 | $5.82 | $5.82 | 1,706,600 | — | — |
| 2022-09-28 | $6.11 | $6.11 | 1,771,000 | — | — |
| 2022-09-27 | $5.76 | $5.76 | 2,073,100 | — | — |
| 2022-09-26 | $5.83 | $5.83 | 1,332,800 | — | — |
| 2022-09-23 | $6.00 | $6.00 | 1,737,800 | — | — |
| 2022-09-22 | $6.17 | $6.17 | 3,147,400 | — | — |
| 2022-09-21 | $6.67 | $6.67 | 2,191,100 | — | — |
| 2022-09-20 | $6.91 | $6.91 | 1,703,800 | — | — |
| 2022-09-19 | $7.22 | $7.22 | 1,207,100 | — | — |
| 2022-09-16 | $7.15 | $7.15 | 1,467,000 | — | — |
| 2022-09-15 | $7.60 | $7.60 | 1,627,300 | — | — |
| 2022-09-14 | $7.68 | $7.68 | 3,089,000 | — | — |
| 2022-09-13 | $7.27 | $7.27 | 2,629,800 | — | — |
| 2022-09-12 | $8.06 | $8.06 | 2,425,200 | — | — |
| 2022-09-09 | $7.82 | $7.82 | 3,178,800 | — | — |
| 2022-09-08 | $7.52 | $7.52 | 2,379,400 | — | — |
| 2022-09-07 | $7.33 | $7.33 | 2,334,800 | — | — |
| 2022-09-06 | $7.01 | $7.01 | 1,933,600 | — | — |
| 2022-09-02 | $7.19 | $7.19 | 2,647,000 | — | — |
| 2022-09-01 | $7.38 | $7.38 | 5,461,600 | — | — |
| 2022-08-31 | $7.39 | $7.39 | 1,625,200 | — | — |
| 2022-08-30 | $7.42 | $7.42 | 2,525,700 | — | — |
| 2022-08-29 | $7.72 | $7.72 | 1,776,800 | — | — |
| 2022-08-26 | $7.85 | $7.85 | 2,728,600 | — | — |
| 2022-08-25 | $8.28 | $8.28 | 2,528,500 | — | — |
| 2022-08-24 | $7.80 | $7.80 | 3,436,500 | — | — |
| 2022-08-23 | $7.28 | $7.28 | 3,392,000 | — | — |
| 2022-08-22 | $7.35 | $7.35 | 3,092,900 | — | — |
| 2022-08-19 | $7.78 | $7.78 | 4,182,300 | — | — |
| 2022-08-18 | $8.57 | $8.57 | 2,892,000 | — | — |
| 2022-08-17 | $8.97 | $8.97 | 4,252,400 | — | — |
| 2022-08-16 | $9.83 | $9.83 | 5,812,700 | — | — |
| 2022-08-15 | $9.44 | $9.44 | 4,145,900 | — | — |
| 2022-08-12 | $9.56 | $9.56 | 6,357,300 | — | — |
| 2022-08-11 | $8.50 | $8.50 | 9,316,800 | — | — |
| 2022-08-10 | $8.20 | $8.20 | 10,290,000 | — | — |
| 2022-08-09 | $6.92 | $6.92 | 3,775,800 | — | — |
| 2022-08-08 | $7.09 | $7.09 | 3,899,300 | — | — |
| 2022-08-05 | $6.97 | $6.97 | 4,922,400 | — | — |
| 2022-08-04 | $6.64 | $6.64 | 4,408,400 | — | — |
| 2022-08-03 | $6.25 | $6.25 | 4,760,300 | — | — |
| 2022-08-02 | $5.86 | $5.86 | 4,107,200 | — | — |
| 2022-08-01 | $5.43 | $5.43 | 1,973,900 | — | — |
| 2022-07-29 | $5.51 | $5.51 | 1,881,400 | — | — |
| 2022-07-28 | $5.57 | $5.57 | 2,305,900 | — | — |
| 2022-07-27 | $5.40 | $5.40 | 1,988,900 | — | — |
| 2022-07-26 | $5.19 | $5.19 | 2,067,100 | — | — |
| 2022-07-25 | $5.40 | $5.40 | 2,298,200 | — | — |
| 2022-07-22 | $5.59 | $5.59 | 2,861,500 | — | — |
| 2022-07-21 | $6.09 | $6.09 | 2,895,700 | — | — |
| 2022-07-20 | $6.01 | $6.01 | 4,072,800 | — | — |
| 2022-07-19 | $5.66 | $5.66 | 1,826,500 | — | — |
| 2022-07-18 | $5.40 | $5.40 | 2,962,500 | — | — |
| 2022-07-15 | $5.31 | $5.31 | 3,199,300 | — | — |
| 2022-07-14 | $5.24 | $5.24 | 3,565,200 | — | — |
| 2022-07-13 | $5.52 | $5.52 | 3,381,100 | — | — |
| 2022-07-12 | $5.67 | $5.67 | 2,525,700 | — | — |
| 2022-07-11 | $5.76 | $5.76 | 4,288,600 | — | — |
| 2022-07-08 | $6.37 | $6.37 | 4,872,600 | — | — |
| 2022-07-07 | $6.45 | $6.45 | 4,625,900 | — | — |
| 2022-07-06 | $6.15 | $6.15 | 3,036,800 | — | — |
| 2022-07-05 | $6.48 | $6.48 | 2,312,200 | — | — |
| 2022-07-01 | $6.20 | $6.20 | 2,332,300 | — | — |
| 2022-06-30 | $6.06 | $6.06 | 2,676,600 | — | — |
| 2022-06-29 | $6.27 | $6.27 | 2,350,000 | — | — |
| 2022-06-28 | $6.49 | $6.49 | 3,561,100 | — | — |
| 2022-06-27 | $6.90 | $6.90 | 2,600,900 | — | — |
| 2022-06-24 | $7.09 | $7.09 | 6,211,300 | — | — |
| 2022-06-23 | $6.66 | $6.66 | 3,428,400 | — | — |
| 2022-06-22 | $6.09 | $6.09 | 2,355,700 | — | — |
| 2022-06-21 | $6.25 | $6.25 | 3,138,100 | — | — |
| 2022-06-17 | $6.20 | $6.20 | 3,656,800 | — | — |
| 2022-06-16 | $6.03 | $6.03 | 4,936,700 | — | — |
| 2022-06-15 | $6.44 | $6.44 | 3,697,100 | — | — |
| 2022-06-14 | $6.15 | $6.15 | 3,292,700 | — | — |
| 2022-06-13 | $6.15 | $6.15 | 4,354,000 | — | — |
| 2022-06-10 | $6.98 | $6.98 | 3,267,600 | — | — |
| 2022-06-09 | $7.43 | $7.43 | 2,954,800 | — | — |
| 2022-06-08 | $8.12 | $8.12 | 3,451,300 | — | — |
| 2022-06-07 | $7.79 | $7.79 | 2,901,200 | — | — |
| 2022-06-06 | $7.63 | $7.63 | 3,947,300 | — | — |
| 2022-06-03 | $7.46 | $7.46 | 2,771,100 | — | — |
| 2022-06-02 | $7.64 | $7.64 | 4,116,500 | — | — |
| 2022-06-01 | $7.05 | $7.05 | 3,401,000 | — | — |
| 2022-05-31 | $7.27 | $7.27 | 4,107,900 | — | — |
| 2022-05-27 | $7.29 | $7.29 | 5,054,400 | — | — |
| 2022-05-26 | $6.70 | $6.70 | 3,216,600 | — | — |
| 2022-05-25 | $6.44 | $6.44 | 3,044,600 | — | — |
| 2022-05-24 | $6.16 | $6.16 | 3,698,500 | — | — |
| 2022-05-23 | $6.79 | $6.79 | 4,230,500 | — | — |
| 2022-05-20 | $6.72 | $6.72 | 6,338,800 | — | — |
| 2022-05-19 | $6.90 | $6.90 | 7,794,800 | — | — |
| 2022-05-18 | $6.66 | $6.66 | 9,494,300 | — | — |
| 2022-05-17 | $7.24 | $7.24 | 20,558,800 | — | — |
| 2022-05-16 | $5.53 | $5.53 | 7,094,000 | — | — |
| 2022-05-13 | $5.89 | $5.89 | 8,678,500 | — | — |
| 2022-05-12 | $5.13 | $5.13 | 11,266,300 | — | — |
| 2022-05-11 | $4.78 | $4.78 | 9,030,200 | — | — |
| 2022-05-10 | $5.39 | $5.39 | 6,000,600 | — | — |
| 2022-05-09 | $5.53 | $5.53 | 6,715,100 | — | — |
| 2022-05-06 | $6.44 | $6.44 | 6,596,800 | — | — |
| 2022-05-05 | $6.99 | $6.99 | 4,830,500 | — | — |
| 2022-05-04 | $7.82 | $7.82 | 5,777,200 | — | — |
| 2022-05-03 | $7.47 | $7.47 | 5,793,600 | — | — |
| 2022-05-02 | $7.46 | $7.46 | 4,602,200 | — | — |
| 2022-04-29 | $7.07 | $7.07 | 4,874,900 | — | — |
| 2022-04-28 | $7.70 | $7.70 | 6,570,900 | — | — |
| 2022-04-27 | $7.61 | $7.61 | 4,673,300 | — | — |
| 2022-04-26 | $7.83 | $7.83 | 4,087,800 | — | — |
| 2022-04-25 | $8.21 | $8.21 | 6,225,100 | — | — |
| 2022-04-22 | $7.52 | $7.52 | 3,723,300 | — | — |
| 2022-04-21 | $7.51 | $7.51 | 7,069,000 | — | — |
| 2022-04-20 | $7.99 | $7.99 | 10,118,100 | — | — |
| 2022-04-19 | $8.41 | $8.41 | 3,027,400 | — | — |
| 2022-04-18 | $8.04 | $8.04 | 3,164,600 | — | — |
| 2022-04-14 | $8.19 | $8.19 | 3,928,000 | — | — |
| 2022-04-13 | $8.84 | $8.84 | 3,618,400 | — | — |
| 2022-04-12 | $8.74 | $8.74 | 5,651,300 | — | — |
| 2022-04-11 | $8.95 | $8.95 | 3,918,400 | — | — |
| 2022-04-08 | $9.32 | $9.32 | 2,881,700 | — | — |
| 2022-04-07 | $9.79 | $9.79 | 4,374,400 | — | — |
| 2022-04-06 | $10.17 | $10.17 | 5,376,000 | — | — |
| 2022-04-05 | $11.00 | $11.00 | 7,065,500 | — | — |
| 2022-04-04 | $11.82 | $11.82 | 24,666,500 | — | — |
| 2022-04-01 | $9.48 | $9.48 | 2,145,700 | — | — |
| 2022-03-31 | $9.58 | $9.58 | 2,501,900 | — | — |
| 2022-03-30 | $9.76 | $9.76 | 3,897,500 | — | — |
| 2022-03-29 | $9.88 | $9.88 | 4,118,900 | — | — |
| 2022-03-28 | $8.99 | $8.99 | 2,355,400 | — | — |
| 2022-03-25 | $8.81 | $8.81 | 2,585,300 | — | — |
| 2022-03-24 | $9.30 | $9.30 | 3,130,400 | — | — |
| 2022-03-23 | $9.16 | $9.16 | 4,187,400 | — | — |
| 2022-03-22 | $8.95 | $8.95 | 3,980,800 | — | — |
| 2022-03-21 | $8.47 | $8.47 | 2,962,800 | — | — |
| 2022-03-18 | $8.73 | $8.73 | 4,299,000 | — | — |
| 2022-03-17 | $8.39 | $8.39 | 3,614,800 | — | — |
| 2022-03-16 | $8.00 | $8.00 | 5,967,800 | — | — |
| 2022-03-15 | $6.88 | $6.88 | 4,963,300 | — | — |
| 2022-03-14 | $6.63 | $6.63 | 5,089,100 | — | — |
| 2022-03-11 | $7.25 | $7.25 | 4,155,100 | — | — |
| 2022-03-10 | $7.95 | $7.95 | 3,242,700 | — | — |
| 2022-03-09 | $8.39 | $8.39 | 2,581,900 | — | — |
| 2022-03-08 | $7.81 | $7.81 | 4,300,500 | — | — |
| 2022-03-07 | $7.71 | $7.71 | 3,880,900 | — | — |
| 2022-03-04 | $7.94 | $7.94 | 3,146,300 | — | — |
| 2022-03-03 | $8.39 | $8.39 | 2,891,100 | — | — |
| 2022-03-02 | $8.86 | $8.86 | 4,045,000 | — | — |
| 2022-03-01 | $9.19 | $9.19 | 3,532,800 | — | — |
| 2022-02-28 | $9.41 | $9.41 | 4,723,100 | — | — |
| 2022-02-25 | $8.83 | $8.83 | 6,466,100 | — | — |
| 2022-02-24 | $8.29 | $8.29 | 7,182,600 | — | — |
| 2022-02-23 | $7.52 | $7.52 | 10,509,400 | — | — |
| 2022-02-22 | $7.89 | $7.89 | 4,523,200 | — | — |
| 2022-02-18 | $8.24 | $8.24 | 5,384,500 | — | — |
| 2022-02-17 | $8.94 | $8.94 | 4,105,700 | — | — |
| 2022-02-16 | $9.42 | $9.42 | 3,067,500 | — | — |
| 2022-02-15 | $9.70 | $9.70 | 3,207,800 | — | — |
| 2022-02-14 | $8.85 | $8.85 | 3,649,900 | — | — |
| 2022-02-11 | $9.20 | $9.20 | 3,569,700 | — | — |
| 2022-02-10 | $9.64 | $9.64 | 4,996,500 | — | — |
| 2022-02-09 | $9.99 | $9.99 | 4,047,500 | — | — |
| 2022-02-08 | $9.35 | $9.35 | 2,786,100 | — | — |
| 2022-02-07 | $8.96 | $8.96 | 3,311,900 | — | — |
| 2022-02-04 | $9.08 | $9.08 | 5,534,700 | — | — |
| 2022-02-03 | $8.40 | $8.40 | 3,926,700 | — | — |
| 2022-02-02 | $8.95 | $8.95 | 4,575,800 | — | — |
| 2022-02-01 | $9.49 | $9.49 | 6,084,400 | — | — |
| 2022-01-31 | $8.75 | $8.75 | 6,666,800 | — | — |
| 2022-01-28 | $7.56 | $7.56 | 5,471,300 | — | — |
| 2022-01-27 | $7.34 | $7.34 | 4,823,500 | — | — |
| 2022-01-26 | $7.83 | $7.83 | 6,047,200 | — | — |
| 2022-01-25 | $7.93 | $7.93 | 4,919,100 | — | — |
| 2022-01-24 | $8.28 | $8.28 | 6,999,000 | — | — |
| 2022-01-21 | $8.13 | $8.13 | 5,756,000 | — | — |
| 2022-01-20 | $8.90 | $8.90 | 4,457,200 | — | — |
| 2022-01-19 | $8.87 | $8.87 | 4,156,900 | — | — |
| 2022-01-18 | $9.20 | $9.20 | 3,681,400 | — | — |
| 2022-01-14 | $9.83 | $9.83 | 3,866,700 | — | — |
| 2022-01-13 | $9.85 | $9.85 | 3,257,500 | — | — |
| 2022-01-12 | $10.51 | $10.51 | 2,741,600 | — | — |
| 2022-01-11 | $10.72 | $10.72 | 3,880,400 | — | — |
| 2022-01-10 | $10.25 | $10.25 | 4,273,200 | — | — |
| 2022-01-07 | $10.29 | $10.29 | 4,377,600 | — | — |
| 2022-01-06 | $10.27 | $10.27 | 4,703,500 | — | — |
| 2022-01-05 | $10.23 | $10.23 | 5,724,800 | — | — |
| 2022-01-04 | $11.24 | $11.24 | 5,741,900 | — | — |
| 2022-01-03 | $11.97 | $11.97 | 3,608,000 | — | — |