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
- 2020-11-09 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 | $3.35 | $3.35 | 2,020,000 | — | — |
| 2022-12-29 | $3.39 | $3.39 | 3,495,300 | — | — |
| 2022-12-28 | $3.19 | $3.19 | 3,654,000 | — | — |
| 2022-12-27 | $3.18 | $3.18 | 3,408,200 | — | — |
| 2022-12-23 | $3.35 | $3.35 | 2,686,300 | — | — |
| 2022-12-22 | $3.42 | $3.42 | 3,469,700 | — | — |
| 2022-12-21 | $3.54 | $3.54 | 2,792,200 | — | — |
| 2022-12-20 | $3.45 | $3.45 | 2,638,500 | — | — |
| 2022-12-19 | $3.47 | $3.47 | 3,444,100 | — | — |
| 2022-12-16 | $3.62 | $3.62 | 6,272,900 | — | — |
| 2022-12-15 | $3.66 | $3.66 | 3,068,400 | — | — |
| 2022-12-14 | $3.72 | $3.72 | 3,330,800 | — | — |
| 2022-12-13 | $3.69 | $3.69 | 3,149,500 | — | — |
| 2022-12-12 | $3.69 | $3.69 | 3,137,000 | — | — |
| 2022-12-09 | $3.51 | $3.51 | 3,546,500 | — | — |
| 2022-12-08 | $3.49 | $3.49 | 4,593,300 | — | — |
| 2022-12-07 | $3.50 | $3.50 | 5,019,800 | — | — |
| 2022-12-06 | $3.66 | $3.66 | 5,521,600 | — | — |
| 2022-12-05 | $3.91 | $3.91 | 4,141,700 | — | — |
| 2022-12-02 | $4.13 | $4.13 | 2,736,400 | — | — |
| 2022-12-01 | $4.08 | $4.08 | 2,113,200 | — | — |
| 2022-11-30 | $4.12 | $4.12 | 6,290,600 | — | — |
| 2022-11-29 | $3.99 | $3.99 | 1,756,900 | — | — |
| 2022-11-28 | $3.93 | $3.93 | 2,088,300 | — | — |
| 2022-11-25 | $4.10 | $4.10 | 1,093,200 | — | — |
| 2022-11-23 | $4.07 | $4.07 | 1,456,600 | — | — |
| 2022-11-22 | $4.04 | $4.04 | 1,824,200 | — | — |
| 2022-11-21 | $4.05 | $4.05 | 2,056,300 | — | — |
| 2022-11-18 | $4.20 | $4.20 | 1,401,400 | — | — |
| 2022-11-17 | $4.19 | $4.19 | 2,440,900 | — | — |
| 2022-11-16 | $4.27 | $4.27 | 2,079,300 | — | — |
| 2022-11-15 | $4.50 | $4.50 | 2,563,000 | — | — |
| 2022-11-14 | $4.32 | $4.32 | 2,769,100 | — | — |
| 2022-11-11 | $4.50 | $4.50 | 3,699,300 | — | — |
| 2022-11-10 | $4.25 | $4.25 | 5,480,400 | — | — |
| 2022-11-09 | $3.90 | $3.90 | 4,691,200 | — | — |
| 2022-11-08 | $4.19 | $4.19 | 4,491,100 | — | — |
| 2022-11-07 | $4.32 | $4.32 | 4,030,300 | — | — |
| 2022-11-04 | $4.58 | $4.58 | 2,489,700 | — | — |
| 2022-11-03 | $4.43 | $4.43 | 2,993,800 | — | — |
| 2022-11-02 | $4.53 | $4.53 | 3,612,200 | — | — |
| 2022-11-01 | $4.73 | $4.73 | 2,244,900 | — | — |
| 2022-10-31 | $4.82 | $4.82 | 2,584,800 | — | — |
| 2022-10-28 | $4.70 | $4.70 | 2,154,900 | — | — |
| 2022-10-27 | $4.59 | $4.59 | 2,251,800 | — | — |
| 2022-10-26 | $4.54 | $4.54 | 2,415,400 | — | — |
| 2022-10-25 | $4.64 | $4.64 | 3,740,200 | — | — |
| 2022-10-24 | $4.26 | $4.26 | 1,912,400 | — | — |
| 2022-10-21 | $4.38 | $4.38 | 2,016,500 | — | — |
| 2022-10-20 | $4.25 | $4.25 | 2,371,200 | — | — |
| 2022-10-19 | $4.29 | $4.29 | 2,301,200 | — | — |
| 2022-10-18 | $4.34 | $4.34 | 3,882,000 | — | — |
| 2022-10-17 | $4.48 | $4.48 | 5,216,200 | — | — |
| 2022-10-14 | $3.99 | $3.99 | 3,434,300 | — | — |
| 2022-10-13 | $4.11 | $4.11 | 5,155,800 | — | — |
| 2022-10-12 | $4.35 | $4.35 | 5,083,500 | — | — |
| 2022-10-11 | $4.14 | $4.14 | 16,475,100 | — | — |
| 2022-10-10 | $3.85 | $3.85 | 3,358,600 | — | — |
| 2022-10-07 | $3.91 | $3.91 | 4,875,900 | — | — |
| 2022-10-06 | $4.24 | $4.24 | 2,255,100 | — | — |
| 2022-10-05 | $4.27 | $4.27 | 4,733,600 | — | — |
| 2022-10-04 | $4.60 | $4.60 | 4,830,700 | — | — |
| 2022-10-03 | $4.29 | $4.29 | 4,487,100 | — | — |
| 2022-09-30 | $4.33 | $4.33 | 4,018,000 | — | — |
| 2022-09-29 | $4.55 | $4.55 | 3,596,200 | — | — |
| 2022-09-28 | $5.00 | $5.00 | 2,286,000 | — | — |
| 2022-09-27 | $4.86 | $4.86 | 2,655,900 | — | — |
| 2022-09-26 | $4.83 | $4.83 | 2,596,700 | — | — |
| 2022-09-23 | $4.95 | $4.95 | 3,278,100 | — | — |
| 2022-09-22 | $5.02 | $5.02 | 3,696,700 | — | — |
| 2022-09-21 | $5.27 | $5.27 | 2,163,500 | — | — |
| 2022-09-20 | $5.35 | $5.35 | 1,546,300 | — | — |
| 2022-09-19 | $5.43 | $5.43 | 1,393,500 | — | — |
| 2022-09-16 | $5.48 | $5.48 | 3,359,500 | — | — |
| 2022-09-15 | $5.76 | $5.76 | 3,365,400 | — | — |
| 2022-09-14 | $5.76 | $5.76 | 2,853,500 | — | — |
| 2022-09-13 | $5.63 | $5.63 | 2,612,700 | — | — |
| 2022-09-12 | $5.84 | $5.84 | 4,337,600 | — | — |
| 2022-09-09 | $5.65 | $5.65 | 2,328,900 | — | — |
| 2022-09-08 | $5.47 | $5.47 | 1,423,200 | — | — |
| 2022-09-07 | $5.45 | $5.45 | 1,884,900 | — | — |
| 2022-09-06 | $5.27 | $5.27 | 2,104,800 | — | — |
| 2022-09-02 | $5.23 | $5.23 | 2,256,000 | — | — |
| 2022-09-01 | $5.34 | $5.34 | 2,149,700 | — | — |
| 2022-08-31 | $5.30 | $5.30 | 3,166,200 | — | — |
| 2022-08-30 | $5.51 | $5.51 | 3,182,700 | — | — |
| 2022-08-29 | $5.44 | $5.44 | 3,328,900 | — | — |
| 2022-08-26 | $5.42 | $5.42 | 3,493,300 | — | — |
| 2022-08-25 | $5.52 | $5.52 | 2,221,900 | — | — |
| 2022-08-24 | $5.38 | $5.38 | 2,893,200 | — | — |
| 2022-08-23 | $5.30 | $5.30 | 3,891,100 | — | — |
| 2022-08-22 | $5.51 | $5.51 | 3,626,300 | — | — |
| 2022-08-19 | $5.64 | $5.64 | 4,107,200 | — | — |
| 2022-08-18 | $5.93 | $5.93 | 2,684,300 | — | — |
| 2022-08-17 | $5.99 | $5.99 | 3,882,000 | — | — |
| 2022-08-16 | $6.09 | $6.09 | 5,520,100 | — | — |
| 2022-08-15 | $6.19 | $6.19 | 5,148,000 | — | — |
| 2022-08-12 | $6.55 | $6.55 | 5,429,700 | — | — |
| 2022-08-11 | $6.16 | $6.16 | 6,991,900 | — | — |
| 2022-08-10 | $5.96 | $5.96 | 7,270,200 | — | — |
| 2022-08-09 | $6.06 | $6.06 | 4,089,500 | — | — |
| 2022-08-08 | $6.40 | $6.40 | 5,182,900 | — | — |
| 2022-08-05 | $6.67 | $6.67 | 6,265,500 | — | — |
| 2022-08-04 | $6.96 | $6.96 | 7,802,000 | — | — |
| 2022-08-03 | $6.16 | $6.16 | 3,610,400 | — | — |
| 2022-08-02 | $5.87 | $5.87 | 4,616,800 | — | — |
| 2022-08-01 | $5.47 | $5.47 | 2,245,500 | — | — |
| 2022-07-29 | $5.54 | $5.54 | 2,580,200 | — | — |
| 2022-07-28 | $5.58 | $5.58 | 3,281,500 | — | — |
| 2022-07-27 | $5.42 | $5.42 | 2,096,100 | — | — |
| 2022-07-26 | $5.17 | $5.17 | 1,659,900 | — | — |
| 2022-07-25 | $5.30 | $5.30 | 2,488,700 | — | — |
| 2022-07-22 | $5.23 | $5.23 | 2,648,200 | — | — |
| 2022-07-21 | $5.53 | $5.53 | 2,461,000 | — | — |
| 2022-07-20 | $5.53 | $5.53 | 2,870,000 | — | — |
| 2022-07-19 | $5.65 | $5.65 | 3,629,900 | — | — |
| 2022-07-18 | $5.30 | $5.30 | 3,981,000 | — | — |
| 2022-07-15 | $5.26 | $5.26 | 2,393,700 | — | — |
| 2022-07-14 | $5.14 | $5.14 | 3,074,200 | — | — |
| 2022-07-13 | $5.14 | $5.14 | 2,382,600 | — | — |
| 2022-07-12 | $5.11 | $5.11 | 2,918,500 | — | — |
| 2022-07-11 | $4.89 | $4.89 | 2,634,800 | — | — |
| 2022-07-08 | $5.11 | $5.11 | 2,582,200 | — | — |
| 2022-07-07 | $5.10 | $5.10 | 3,549,900 | — | — |
| 2022-07-06 | $5.04 | $5.04 | 2,466,300 | — | — |
| 2022-07-05 | $5.11 | $5.11 | 3,501,100 | — | — |
| 2022-07-01 | $4.90 | $4.90 | 2,446,200 | — | — |
| 2022-06-30 | $4.91 | $4.91 | 4,130,800 | — | — |
| 2022-06-29 | $4.69 | $4.69 | 6,218,400 | — | — |
| 2022-06-28 | $5.16 | $5.16 | 3,176,800 | — | — |
| 2022-06-27 | $5.02 | $5.02 | 4,335,300 | — | — |
| 2022-06-24 | $5.20 | $5.20 | 31,984,600 | — | — |
| 2022-06-23 | $5.36 | $5.36 | 3,935,300 | — | — |
| 2022-06-22 | $5.08 | $5.08 | 4,986,200 | — | — |
| 2022-06-21 | $5.01 | $5.01 | 6,635,500 | — | — |
| 2022-06-17 | $4.99 | $4.99 | 8,587,900 | — | — |
| 2022-06-16 | $4.64 | $4.64 | 6,404,300 | — | — |
| 2022-06-15 | $4.88 | $4.88 | 7,205,500 | — | — |
| 2022-06-14 | $4.82 | $4.82 | 5,807,200 | — | — |
| 2022-06-13 | $4.83 | $4.83 | 8,027,800 | — | — |
| 2022-06-10 | $4.97 | $4.97 | 5,137,600 | — | — |
| 2022-06-09 | $4.95 | $4.95 | 6,085,600 | — | — |
| 2022-06-08 | $5.29 | $5.29 | 6,995,800 | — | — |
| 2022-06-07 | $5.15 | $5.15 | 5,412,600 | — | — |
| 2022-06-06 | $5.09 | $5.09 | 11,013,200 | — | — |
| 2022-06-03 | $5.92 | $5.92 | 4,927,600 | — | — |
| 2022-06-02 | $6.09 | $6.09 | 7,473,800 | — | — |
| 2022-06-01 | $5.91 | $5.91 | 4,097,500 | — | — |
| 2022-05-31 | $5.90 | $5.90 | 5,833,000 | — | — |
| 2022-05-27 | $6.01 | $6.01 | 7,631,200 | — | — |
| 2022-05-26 | $5.67 | $5.67 | 14,974,100 | — | — |
| 2022-05-25 | $5.25 | $5.25 | 2,675,500 | — | — |
| 2022-05-24 | $5.16 | $5.16 | 5,351,700 | — | — |
| 2022-05-23 | $5.32 | $5.32 | 4,794,900 | — | — |
| 2022-05-20 | $5.26 | $5.26 | 6,110,300 | — | — |
| 2022-05-19 | $5.47 | $5.47 | 6,747,200 | — | — |
| 2022-05-18 | $5.46 | $5.46 | 5,242,300 | — | — |
| 2022-05-17 | $5.63 | $5.63 | 8,129,700 | — | — |
| 2022-05-16 | $5.49 | $5.49 | 9,597,100 | — | — |
| 2022-05-13 | $5.33 | $5.33 | 10,358,700 | — | — |
| 2022-05-12 | $4.43 | $4.43 | 8,785,100 | — | — |
| 2022-05-11 | $4.16 | $4.16 | 9,847,500 | — | — |
| 2022-05-10 | $4.57 | $4.57 | 7,582,000 | — | — |
| 2022-05-09 | $4.67 | $4.67 | 8,481,200 | — | — |
| 2022-05-06 | $5.33 | $5.33 | 5,861,800 | — | — |
| 2022-05-05 | $5.28 | $5.28 | 3,891,200 | — | — |
| 2022-05-04 | $5.53 | $5.53 | 4,223,400 | — | — |
| 2022-05-03 | $5.43 | $5.43 | 3,509,900 | — | — |
| 2022-05-02 | $5.36 | $5.36 | 4,757,600 | — | — |
| 2022-04-29 | $5.24 | $5.24 | 5,050,300 | — | — |
| 2022-04-28 | $5.34 | $5.34 | 6,708,900 | — | — |
| 2022-04-27 | $5.16 | $5.16 | 5,282,900 | — | — |
| 2022-04-26 | $4.95 | $4.95 | 6,057,500 | — | — |
| 2022-04-25 | $5.31 | $5.31 | 6,474,600 | — | — |
| 2022-04-22 | $4.97 | $4.97 | 6,104,500 | — | — |
| 2022-04-21 | $5.18 | $5.18 | 5,246,300 | — | — |
| 2022-04-20 | $5.48 | $5.48 | 4,387,900 | — | — |
| 2022-04-19 | $5.39 | $5.39 | 4,165,600 | — | — |
| 2022-04-18 | $5.32 | $5.32 | 6,279,300 | — | — |
| 2022-04-14 | $5.20 | $5.20 | 5,792,300 | — | — |
| 2022-04-13 | $5.38 | $5.38 | 4,842,900 | — | — |
| 2022-04-12 | $5.05 | $5.05 | 6,143,000 | — | — |
| 2022-04-11 | $5.15 | $5.15 | 4,484,200 | — | — |
| 2022-04-08 | $5.27 | $5.27 | 5,503,100 | — | — |
| 2022-04-07 | $5.43 | $5.43 | 5,788,400 | — | — |
| 2022-04-06 | $5.64 | $5.64 | 8,003,500 | — | — |
| 2022-04-05 | $5.91 | $5.91 | 12,395,500 | — | — |
| 2022-04-04 | $6.19 | $6.19 | 6,504,300 | — | — |
| 2022-04-01 | $6.47 | $6.47 | 5,798,200 | — | — |
| 2022-03-31 | $6.62 | $6.62 | 4,081,300 | — | — |
| 2022-03-30 | $6.81 | $6.81 | 7,899,100 | — | — |
| 2022-03-29 | $6.74 | $6.74 | 11,767,200 | — | — |
| 2022-03-28 | $5.71 | $5.71 | 7,292,300 | — | — |
| 2022-03-25 | $5.98 | $5.98 | 22,315,500 | — | — |
| 2022-03-24 | $5.33 | $5.33 | 7,576,600 | — | — |
| 2022-03-23 | $5.56 | $5.56 | 5,410,100 | — | — |
| 2022-03-22 | $5.72 | $5.72 | 5,498,900 | — | — |
| 2022-03-21 | $5.50 | $5.50 | 5,422,200 | — | — |
| 2022-03-18 | $5.66 | $5.66 | 7,869,500 | — | — |
| 2022-03-17 | $5.50 | $5.50 | 6,722,900 | — | — |
| 2022-03-16 | $5.12 | $5.12 | 8,705,900 | — | — |
| 2022-03-15 | $4.87 | $4.87 | 6,801,400 | — | — |
| 2022-03-14 | $4.26 | $4.26 | 5,218,900 | — | — |
| 2022-03-11 | $4.51 | $4.51 | 6,189,200 | — | — |
| 2022-03-10 | $4.74 | $4.74 | 4,557,300 | — | — |
| 2022-03-09 | $4.90 | $4.90 | 5,074,700 | — | — |
| 2022-03-08 | $4.88 | $4.88 | 6,620,000 | — | — |
| 2022-03-07 | $4.84 | $4.84 | 7,741,600 | — | — |
| 2022-03-04 | $4.63 | $4.63 | 4,334,100 | — | — |
| 2022-03-03 | $4.68 | $4.68 | 4,131,600 | — | — |
| 2022-03-02 | $5.01 | $5.01 | 4,523,100 | — | — |
| 2022-03-01 | $5.12 | $5.12 | 4,656,600 | — | — |
| 2022-02-28 | $5.14 | $5.14 | 5,919,500 | — | — |
| 2022-02-25 | $4.80 | $4.80 | 4,514,500 | — | — |
| 2022-02-24 | $4.74 | $4.74 | 9,026,700 | — | — |
| 2022-02-23 | $4.49 | $4.49 | 9,114,100 | — | — |
| 2022-02-22 | $4.92 | $4.92 | 9,718,100 | — | — |
| 2022-02-18 | $4.76 | $4.76 | 8,530,100 | — | — |
| 2022-02-17 | $5.05 | $5.05 | 7,569,900 | — | — |
| 2022-02-16 | $5.55 | $5.55 | 10,404,500 | — | — |
| 2022-02-15 | $6.04 | $6.04 | 18,367,500 | — | — |
| 2022-02-14 | $4.76 | $4.76 | 4,750,500 | — | — |
| 2022-02-11 | $4.79 | $4.79 | 6,532,100 | — | — |
| 2022-02-10 | $5.11 | $5.11 | 9,701,300 | — | — |
| 2022-02-09 | $4.98 | $4.98 | 11,509,300 | — | — |
| 2022-02-08 | $4.65 | $4.65 | 10,438,300 | — | — |
| 2022-02-07 | $3.84 | $3.84 | 6,586,500 | — | — |
| 2022-02-04 | $3.81 | $3.81 | 4,835,800 | — | — |
| 2022-02-03 | $3.63 | $3.63 | 5,396,200 | — | — |
| 2022-02-02 | $3.90 | $3.90 | 4,585,300 | — | — |
| 2022-02-01 | $4.10 | $4.10 | 5,484,900 | — | — |
| 2022-01-31 | $4.15 | $4.15 | 7,622,300 | — | — |
| 2022-01-28 | $3.78 | $3.78 | 6,381,300 | — | — |
| 2022-01-27 | $3.83 | $3.83 | 4,623,600 | — | — |
| 2022-01-26 | $4.03 | $4.03 | 4,801,300 | — | — |
| 2022-01-25 | $4.27 | $4.27 | 5,785,900 | — | — |
| 2022-01-24 | $4.33 | $4.33 | 10,053,300 | — | — |
| 2022-01-21 | $4.47 | $4.47 | 7,142,700 | — | — |
| 2022-01-20 | $4.88 | $4.88 | 5,511,500 | — | — |
| 2022-01-19 | $4.81 | $4.81 | 5,059,200 | — | — |
| 2022-01-18 | $5.12 | $5.12 | 6,630,600 | — | — |
| 2022-01-14 | $5.71 | $5.71 | 4,195,100 | — | — |
| 2022-01-13 | $5.82 | $5.82 | 3,876,400 | — | — |
| 2022-01-12 | $6.33 | $6.33 | 1,885,300 | — | — |
| 2022-01-11 | $6.32 | $6.32 | 2,487,500 | — | — |
| 2022-01-10 | $5.94 | $5.94 | 4,559,200 | — | — |
| 2022-01-07 | $6.30 | $6.30 | 3,256,900 | — | — |
| 2022-01-06 | $6.35 | $6.35 | 3,642,600 | — | — |
| 2022-01-05 | $6.97 | $6.97 | 1,773,300 | — | — |
| 2022-01-04 | $7.24 | $7.24 | 1,435,100 | — | — |
| 2022-01-03 | $7.48 | $7.48 | 1,850,600 | — | — |