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
- 2021-12-09 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 | $4.07 | $4.07 | 12,286,600 | — | — |
| 2022-12-29 | $4.06 | $4.06 | 11,114,900 | — | — |
| 2022-12-28 | $3.91 | $3.91 | 14,837,700 | — | — |
| 2022-12-27 | $3.82 | $3.82 | 13,584,400 | — | — |
| 2022-12-23 | $3.89 | $3.89 | 10,567,700 | — | — |
| 2022-12-22 | $3.86 | $3.86 | 16,324,900 | — | — |
| 2022-12-21 | $3.91 | $3.91 | 16,211,800 | — | — |
| 2022-12-20 | $3.83 | $3.83 | 17,903,000 | — | — |
| 2022-12-19 | $3.91 | $3.91 | 20,723,100 | — | — |
| 2022-12-16 | $3.90 | $3.90 | 25,477,100 | — | — |
| 2022-12-15 | $3.74 | $3.74 | 20,598,200 | — | — |
| 2022-12-14 | $3.82 | $3.82 | 21,050,600 | — | — |
| 2022-12-13 | $3.88 | $3.88 | 22,265,800 | — | — |
| 2022-12-12 | $4.02 | $4.02 | 25,345,800 | — | — |
| 2022-12-09 | $3.93 | $3.93 | 18,387,600 | — | — |
| 2022-12-08 | $4.07 | $4.07 | 23,856,200 | — | — |
| 2022-12-07 | $3.97 | $3.97 | 14,257,100 | — | — |
| 2022-12-06 | $4.06 | $4.06 | 18,694,400 | — | — |
| 2022-12-05 | $4.06 | $4.06 | 48,867,500 | — | — |
| 2022-12-02 | $4.46 | $4.46 | 35,512,200 | — | — |
| 2022-12-01 | $4.36 | $4.36 | 23,172,700 | — | — |
| 2022-11-30 | $4.45 | $4.45 | 39,136,800 | — | — |
| 2022-11-29 | $4.26 | $4.26 | 16,112,200 | — | — |
| 2022-11-28 | $4.22 | $4.22 | 21,542,100 | — | — |
| 2022-11-25 | $4.45 | $4.45 | 13,350,300 | — | — |
| 2022-11-23 | $4.44 | $4.44 | 24,136,100 | — | — |
| 2022-11-22 | $4.20 | $4.20 | 22,074,100 | — | — |
| 2022-11-21 | $4.31 | $4.31 | 31,508,000 | — | — |
| 2022-11-18 | $4.32 | $4.32 | 29,307,700 | — | — |
| 2022-11-17 | $4.38 | $4.38 | 54,379,800 | — | — |
| 2022-11-16 | $4.78 | $4.78 | 32,060,500 | — | — |
| 2022-11-15 | $4.91 | $4.91 | 70,236,600 | — | — |
| 2022-11-14 | $4.35 | $4.35 | 53,556,800 | — | — |
| 2022-11-11 | $4.44 | $4.44 | 41,331,000 | — | — |
| 2022-11-10 | $4.55 | $4.55 | 59,396,600 | — | — |
| 2022-11-09 | $4.69 | $4.69 | 44,424,000 | — | — |
| 2022-11-08 | $5.11 | $5.11 | 31,589,100 | — | — |
| 2022-11-07 | $4.81 | $4.81 | 25,132,600 | — | — |
| 2022-11-04 | $4.87 | $4.87 | 25,595,300 | — | — |
| 2022-11-03 | $4.93 | $4.93 | 30,913,500 | — | — |
| 2022-11-02 | $4.79 | $4.79 | 22,456,600 | — | — |
| 2022-11-01 | $5.09 | $5.09 | 35,945,300 | — | — |
| 2022-10-31 | $5.00 | $5.00 | 62,442,000 | — | — |
| 2022-10-28 | $4.59 | $4.59 | 23,049,400 | — | — |
| 2022-10-27 | $4.44 | $4.44 | 20,389,000 | — | — |
| 2022-10-26 | $4.39 | $4.39 | 27,325,500 | — | — |
| 2022-10-25 | $4.59 | $4.59 | 27,128,000 | — | — |
| 2022-10-24 | $4.30 | $4.30 | 24,895,900 | — | — |
| 2022-10-21 | $4.53 | $4.53 | 25,031,200 | — | — |
| 2022-10-20 | $4.38 | $4.38 | 19,256,800 | — | — |
| 2022-10-19 | $4.36 | $4.36 | 28,161,600 | — | — |
| 2022-10-18 | $4.40 | $4.40 | 27,803,300 | — | — |
| 2022-10-17 | $4.39 | $4.39 | 16,911,800 | — | — |
| 2022-10-14 | $4.12 | $4.12 | 33,544,700 | — | — |
| 2022-10-13 | $4.17 | $4.17 | 44,842,800 | — | — |
| 2022-10-12 | $4.11 | $4.11 | 21,452,400 | — | — |
| 2022-10-11 | $4.10 | $4.10 | 37,428,600 | — | — |
| 2022-10-10 | $4.29 | $4.29 | 20,906,600 | — | — |
| 2022-10-07 | $4.39 | $4.39 | 31,445,100 | — | — |
| 2022-10-06 | $4.69 | $4.69 | 24,763,600 | — | — |
| 2022-10-05 | $5.01 | $5.01 | 30,924,700 | — | — |
| 2022-10-04 | $4.92 | $4.92 | 60,999,200 | — | — |
| 2022-10-03 | $4.73 | $4.73 | 25,010,600 | — | — |
| 2022-09-30 | $4.40 | $4.40 | 29,916,500 | — | — |
| 2022-09-29 | $4.44 | $4.44 | 24,178,100 | — | — |
| 2022-09-28 | $4.81 | $4.81 | 28,529,000 | — | — |
| 2022-09-27 | $4.56 | $4.56 | 25,833,300 | — | — |
| 2022-09-26 | $4.51 | $4.51 | 26,628,400 | — | — |
| 2022-09-23 | $4.72 | $4.72 | 31,548,600 | — | — |
| 2022-09-22 | $4.98 | $4.98 | 27,060,600 | — | — |
| 2022-09-21 | $5.24 | $5.24 | 18,935,800 | — | — |
| 2022-09-20 | $5.22 | $5.22 | 17,222,700 | — | — |
| 2022-09-19 | $5.33 | $5.33 | 26,914,400 | — | — |
| 2022-09-16 | $5.28 | $5.28 | 41,237,400 | — | — |
| 2022-09-15 | $5.51 | $5.51 | 31,673,800 | — | — |
| 2022-09-14 | $5.42 | $5.42 | 18,597,900 | — | — |
| 2022-09-13 | $5.31 | $5.31 | 22,059,000 | — | — |
| 2022-09-12 | $5.51 | $5.51 | 24,600,200 | — | — |
| 2022-09-09 | $5.39 | $5.39 | 27,936,900 | — | — |
| 2022-09-08 | $5.06 | $5.06 | 18,881,800 | — | — |
| 2022-09-07 | $4.98 | $4.98 | 14,102,200 | — | — |
| 2022-09-06 | $4.72 | $4.72 | 21,858,100 | — | — |
| 2022-09-02 | $4.94 | $4.94 | 27,505,600 | — | — |
| 2022-09-01 | $4.90 | $4.90 | 22,356,700 | — | — |
| 2022-08-31 | $4.90 | $4.90 | 16,511,700 | — | — |
| 2022-08-30 | $4.89 | $4.89 | 23,266,300 | — | — |
| 2022-08-29 | $4.92 | $4.92 | 24,504,300 | — | — |
| 2022-08-26 | $4.94 | $4.94 | 29,103,500 | — | — |
| 2022-08-25 | $4.99 | $4.99 | 39,194,100 | — | — |
| 2022-08-24 | $4.95 | $4.95 | 52,965,200 | — | — |
| 2022-08-23 | $4.56 | $4.56 | 35,232,400 | — | — |
| 2022-08-22 | $4.53 | $4.53 | 21,745,200 | — | — |
| 2022-08-19 | $4.65 | $4.65 | 29,308,300 | — | — |
| 2022-08-18 | $5.04 | $5.04 | 61,682,600 | — | — |
| 2022-08-17 | $5.08 | $5.08 | 60,247,100 | — | — |
| 2022-08-16 | $5.52 | $5.52 | 113,746,800 | — | — |
| 2022-08-15 | $4.68 | $4.68 | 60,698,200 | — | — |
| 2022-08-12 | $4.25 | $4.25 | 28,783,000 | — | — |
| 2022-08-11 | $4.08 | $4.08 | 28,825,900 | — | — |
| 2022-08-10 | $4.42 | $4.42 | 23,649,200 | — | — |
| 2022-08-09 | $4.25 | $4.25 | 35,438,300 | — | — |
| 2022-08-08 | $4.75 | $4.75 | 21,243,400 | — | — |
| 2022-08-05 | $4.49 | $4.49 | 16,554,500 | — | — |
| 2022-08-04 | $4.67 | $4.67 | 20,781,100 | — | — |
| 2022-08-03 | $4.45 | $4.45 | 19,715,900 | — | — |
| 2022-08-02 | $4.09 | $4.09 | 18,598,800 | — | — |
| 2022-08-01 | $4.05 | $4.05 | 15,570,000 | — | — |
| 2022-07-29 | $4.21 | $4.21 | 19,768,600 | — | — |
| 2022-07-28 | $4.21 | $4.21 | 26,905,100 | — | — |
| 2022-07-27 | $4.04 | $4.04 | 19,602,400 | — | — |
| 2022-07-26 | $3.79 | $3.79 | 22,128,100 | — | — |
| 2022-07-25 | $4.16 | $4.16 | 7,354,400 | — | — |
| 2022-07-22 | $4.22 | $4.22 | 15,308,000 | — | — |
| 2022-07-21 | $4.53 | $4.53 | 16,147,800 | — | — |
| 2022-07-20 | $4.62 | $4.62 | 35,949,700 | — | — |
| 2022-07-19 | $4.07 | $4.07 | 15,320,200 | — | — |
| 2022-07-18 | $3.89 | $3.89 | 18,022,600 | — | — |
| 2022-07-15 | $3.85 | $3.85 | 16,354,600 | — | — |
| 2022-07-14 | $3.82 | $3.82 | 11,684,300 | — | — |
| 2022-07-13 | $3.98 | $3.98 | 11,399,700 | — | — |
| 2022-07-12 | $3.95 | $3.95 | 20,355,800 | — | — |
| 2022-07-11 | $3.77 | $3.77 | 31,726,300 | — | — |
| 2022-07-08 | $3.98 | $3.98 | 16,027,300 | — | — |
| 2022-07-07 | $4.17 | $4.17 | 11,482,800 | — | — |
| 2022-07-06 | $4.06 | $4.06 | 18,629,800 | — | — |
| 2022-07-05 | $4.16 | $4.16 | 24,780,300 | — | — |
| 2022-07-01 | $3.91 | $3.91 | 14,709,000 | — | — |
| 2022-06-30 | $3.74 | $3.74 | 19,317,200 | — | — |
| 2022-06-29 | $3.87 | $3.87 | 17,786,300 | — | — |
| 2022-06-28 | $3.84 | $3.84 | 12,993,700 | — | — |
| 2022-06-27 | $3.98 | $3.98 | 10,757,100 | — | — |
| 2022-06-24 | $4.06 | $4.06 | 19,813,200 | — | — |
| 2022-06-23 | $4.00 | $4.00 | 36,842,200 | — | — |
| 2022-06-22 | $3.94 | $3.94 | 30,668,800 | — | — |
| 2022-06-21 | $3.86 | $3.86 | 34,715,200 | — | — |
| 2022-06-17 | $3.47 | $3.47 | 19,219,100 | — | — |
| 2022-06-16 | $3.31 | $3.31 | 15,488,200 | — | — |
| 2022-06-15 | $3.52 | $3.52 | 25,904,400 | — | — |
| 2022-06-14 | $3.43 | $3.43 | 19,273,600 | — | — |
| 2022-06-13 | $3.51 | $3.51 | 28,706,000 | — | — |
| 2022-06-10 | $3.64 | $3.64 | 31,404,000 | — | — |
| 2022-06-09 | $3.86 | $3.86 | 24,047,900 | — | — |
| 2022-06-08 | $4.33 | $4.33 | 17,304,400 | — | — |
| 2022-06-07 | $4.32 | $4.32 | 31,965,900 | — | — |
| 2022-06-06 | $4.29 | $4.29 | 24,604,400 | — | — |
| 2022-06-03 | $4.50 | $4.50 | 54,708,600 | — | — |
| 2022-06-02 | $4.44 | $4.44 | 79,498,000 | — | — |
| 2022-06-01 | $3.82 | $3.82 | 31,535,600 | — | — |
| 2022-05-31 | $3.81 | $3.81 | 28,849,400 | — | — |
| 2022-05-27 | $4.03 | $4.03 | 63,291,200 | — | — |
| 2022-05-26 | $3.53 | $3.53 | 61,052,100 | — | — |
| 2022-05-25 | $3.59 | $3.59 | 51,611,400 | — | — |
| 2022-05-24 | $3.33 | $3.33 | 52,033,900 | — | — |
| 2022-05-23 | $3.74 | $3.74 | 44,915,300 | — | — |
| 2022-05-20 | $3.81 | $3.81 | 73,251,600 | — | — |
| 2022-05-19 | $4.33 | $4.33 | 106,065,300 | — | — |
| 2022-05-18 | $3.82 | $3.82 | 120,935,300 | — | — |
| 2022-05-17 | $4.08 | $4.08 | 100,275,200 | — | — |
| 2022-05-16 | $4.35 | $4.35 | 29,930,500 | — | — |
| 2022-05-13 | $4.82 | $4.82 | 25,636,400 | — | — |
| 2022-05-12 | $4.00 | $4.00 | 47,518,500 | — | — |
| 2022-05-11 | $3.69 | $3.69 | 27,928,600 | — | — |
| 2022-05-10 | $4.37 | $4.37 | 14,222,000 | — | — |
| 2022-05-09 | $4.38 | $4.38 | 20,429,600 | — | — |
| 2022-05-06 | $5.23 | $5.23 | 17,488,200 | — | — |
| 2022-05-05 | $5.42 | $5.42 | 15,033,300 | — | — |
| 2022-05-04 | $5.77 | $5.77 | 16,402,700 | — | — |
| 2022-05-03 | $5.47 | $5.47 | 23,116,900 | — | — |
| 2022-05-02 | $5.96 | $5.96 | 15,326,100 | — | — |
| 2022-04-29 | $6.01 | $6.01 | 7,716,600 | — | — |
| 2022-04-28 | $6.16 | $6.16 | 14,417,100 | — | — |
| 2022-04-27 | $6.33 | $6.33 | 6,803,200 | — | — |
| 2022-04-26 | $6.31 | $6.31 | 8,152,300 | — | — |
| 2022-04-25 | $6.92 | $6.92 | 6,812,300 | — | — |
| 2022-04-22 | $6.68 | $6.68 | 12,123,100 | — | — |
| 2022-04-21 | $6.89 | $6.89 | 10,553,700 | — | — |
| 2022-04-20 | $7.16 | $7.16 | 8,933,900 | — | — |
| 2022-04-19 | $7.19 | $7.19 | 6,622,100 | — | — |
| 2022-04-18 | $6.89 | $6.89 | 6,867,200 | — | — |
| 2022-04-14 | $7.03 | $7.03 | 5,704,600 | — | — |
| 2022-04-13 | $7.16 | $7.16 | 4,700,900 | — | — |
| 2022-04-12 | $7.05 | $7.05 | 6,764,400 | — | — |
| 2022-04-11 | $7.40 | $7.40 | 7,476,200 | — | — |
| 2022-04-08 | $7.28 | $7.28 | 7,766,700 | — | — |
| 2022-04-07 | $7.31 | $7.31 | 6,153,100 | — | — |
| 2022-04-06 | $7.51 | $7.51 | 5,875,000 | — | — |
| 2022-04-05 | $7.85 | $7.85 | 5,082,000 | — | — |
| 2022-04-04 | $8.07 | $8.07 | 5,140,600 | — | — |
| 2022-04-01 | $8.06 | $8.06 | 6,677,000 | — | — |
| 2022-03-31 | $7.72 | $7.72 | 4,983,200 | — | — |
| 2022-03-30 | $8.06 | $8.06 | 4,861,100 | — | — |
| 2022-03-29 | $8.36 | $8.36 | 7,155,000 | — | — |
| 2022-03-28 | $8.06 | $8.06 | 5,816,300 | — | — |
| 2022-03-25 | $7.95 | $7.95 | 7,345,300 | — | — |
| 2022-03-24 | $8.15 | $8.15 | 7,835,700 | — | — |
| 2022-03-23 | $7.91 | $7.91 | 8,046,400 | — | — |
| 2022-03-22 | $8.02 | $8.02 | 13,245,500 | — | — |
| 2022-03-21 | $7.56 | $7.56 | 11,214,400 | — | — |
| 2022-03-18 | $7.86 | $7.86 | 15,668,600 | — | — |
| 2022-03-17 | $7.44 | $7.44 | 18,330,500 | — | — |
| 2022-03-16 | $6.88 | $6.88 | 26,501,800 | — | — |
| 2022-03-15 | $5.98 | $5.98 | 17,674,500 | — | — |
| 2022-03-14 | $5.93 | $5.93 | 20,763,300 | — | — |
| 2022-03-11 | $6.54 | $6.54 | 14,452,500 | — | — |
| 2022-03-10 | $7.05 | $7.05 | 17,134,700 | — | — |
| 2022-03-09 | $7.96 | $7.96 | 8,604,000 | — | — |
| 2022-03-08 | $7.58 | $7.58 | 16,964,700 | — | — |
| 2022-03-07 | $6.83 | $6.83 | 11,360,800 | — | — |
| 2022-03-04 | $7.16 | $7.16 | 7,424,000 | — | — |
| 2022-03-03 | $7.37 | $7.37 | 7,701,300 | — | — |
| 2022-03-02 | $7.77 | $7.77 | 7,628,300 | — | — |
| 2022-03-01 | $7.92 | $7.92 | 9,969,600 | — | — |
| 2022-02-28 | $7.65 | $7.65 | 8,593,200 | — | — |
| 2022-02-25 | $7.78 | $7.78 | 15,139,200 | — | — |
| 2022-02-24 | $7.94 | $7.94 | 24,248,700 | — | — |
| 2022-02-23 | $7.52 | $7.52 | 38,506,900 | — | — |
| 2022-02-22 | $8.80 | $8.80 | 26,025,000 | — | — |
| 2022-02-18 | $9.85 | $9.85 | 39,674,900 | — | — |
| 2022-02-17 | $10.09 | $10.09 | 23,494,500 | — | — |
| 2022-02-16 | $9.05 | $9.05 | 9,465,800 | — | — |
| 2022-02-15 | $9.15 | $9.15 | 7,194,500 | — | — |
| 2022-02-14 | $8.68 | $8.68 | 6,393,400 | — | — |
| 2022-02-11 | $8.54 | $8.54 | 13,350,000 | — | — |
| 2022-02-10 | $9.28 | $9.28 | 19,203,900 | — | — |
| 2022-02-09 | $10.20 | $10.20 | 34,903,500 | — | — |
| 2022-02-08 | $8.90 | $8.90 | 17,254,300 | — | — |
| 2022-02-07 | $7.77 | $7.77 | 9,050,100 | — | — |
| 2022-02-04 | $7.36 | $7.36 | 6,177,900 | — | — |
| 2022-02-03 | $6.79 | $6.79 | 4,783,000 | — | — |
| 2022-02-02 | $6.99 | $6.99 | 6,674,300 | — | — |
| 2022-02-01 | $7.56 | $7.56 | 4,995,600 | — | — |
| 2022-01-31 | $7.42 | $7.42 | 7,854,000 | — | — |
| 2022-01-28 | $6.75 | $6.75 | 5,673,600 | — | — |
| 2022-01-27 | $6.89 | $6.89 | 10,494,900 | — | — |
| 2022-01-26 | $7.07 | $7.07 | 9,131,900 | — | — |
| 2022-01-25 | $7.42 | $7.42 | 8,139,500 | — | — |
| 2022-01-24 | $7.26 | $7.26 | 11,496,600 | — | — |
| 2022-01-21 | $7.54 | $7.54 | 7,828,900 | — | — |
| 2022-01-20 | $7.95 | $7.95 | 12,447,600 | — | — |
| 2022-01-19 | $7.83 | $7.83 | 10,589,400 | — | — |
| 2022-01-18 | $7.69 | $7.69 | 9,854,400 | — | — |
| 2022-01-14 | $8.12 | $8.12 | 7,739,400 | — | — |
| 2022-01-13 | $8.67 | $8.67 | 7,173,700 | — | — |
| 2022-01-12 | $9.00 | $9.00 | 13,579,900 | — | — |
| 2022-01-11 | $9.34 | $9.34 | 7,733,400 | — | — |
| 2022-01-10 | $9.00 | $9.00 | 7,856,900 | — | — |
| 2022-01-07 | $9.36 | $9.36 | 4,784,700 | — | — |
| 2022-01-06 | $9.52 | $9.52 | 11,014,200 | — | — |
| 2022-01-05 | $9.04 | $9.04 | 13,773,400 | — | — |
| 2022-01-04 | $9.74 | $9.74 | 8,551,800 | — | — |
| 2022-01-03 | $9.98 | $9.98 | 6,896,100 | — | — |