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
- 2021-11-08 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 | $2.06 | $2.06 | 1,099,600 | — | — |
| 2022-12-29 | $2.06 | $2.06 | 1,333,200 | — | — |
| 2022-12-28 | $1.91 | $1.91 | 1,309,300 | — | — |
| 2022-12-27 | $1.89 | $1.89 | 2,188,900 | — | — |
| 2022-12-23 | $1.95 | $1.95 | 1,382,600 | — | — |
| 2022-12-22 | $1.91 | $1.91 | 1,198,500 | — | — |
| 2022-12-21 | $1.92 | $1.92 | 1,258,700 | — | — |
| 2022-12-20 | $1.96 | $1.96 | 962,900 | — | — |
| 2022-12-19 | $1.91 | $1.91 | 1,462,800 | — | — |
| 2022-12-16 | $2.00 | $2.00 | 1,453,300 | — | — |
| 2022-12-15 | $1.99 | $1.99 | 1,154,000 | — | — |
| 2022-12-14 | $2.00 | $2.00 | 2,026,900 | — | — |
| 2022-12-13 | $2.06 | $2.06 | 2,102,000 | — | — |
| 2022-12-12 | $2.11 | $2.11 | 2,089,400 | — | — |
| 2022-12-09 | $2.07 | $2.07 | 958,600 | — | — |
| 2022-12-08 | $2.02 | $2.02 | 1,041,900 | — | — |
| 2022-12-07 | $1.97 | $1.97 | 1,634,400 | — | — |
| 2022-12-06 | $2.02 | $2.02 | 1,638,500 | — | — |
| 2022-12-05 | $2.05 | $2.05 | 1,413,600 | — | — |
| 2022-12-02 | $2.20 | $2.20 | 1,309,700 | — | — |
| 2022-12-01 | $2.16 | $2.16 | 1,248,300 | — | — |
| 2022-11-30 | $2.25 | $2.25 | 2,314,600 | — | — |
| 2022-11-29 | $2.08 | $2.08 | 1,196,100 | — | — |
| 2022-11-28 | $2.06 | $2.06 | 1,706,600 | — | — |
| 2022-11-25 | $2.17 | $2.17 | 275,300 | — | — |
| 2022-11-23 | $2.17 | $2.17 | 1,086,800 | — | — |
| 2022-11-22 | $2.16 | $2.16 | 924,200 | — | — |
| 2022-11-21 | $2.20 | $2.20 | 988,600 | — | — |
| 2022-11-18 | $2.26 | $2.26 | 1,090,800 | — | — |
| 2022-11-17 | $2.35 | $2.35 | 1,361,000 | — | — |
| 2022-11-16 | $2.42 | $2.42 | 1,149,600 | — | — |
| 2022-11-15 | $2.64 | $2.64 | 3,477,500 | — | — |
| 2022-11-14 | $2.44 | $2.44 | 1,639,000 | — | — |
| 2022-11-11 | $2.64 | $2.64 | 2,755,900 | — | — |
| 2022-11-10 | $2.47 | $2.47 | 3,107,200 | — | — |
| 2022-11-09 | $2.06 | $2.06 | 2,536,000 | — | — |
| 2022-11-08 | $2.32 | $2.32 | 2,133,400 | — | — |
| 2022-11-07 | $2.37 | $2.37 | 1,512,300 | — | — |
| 2022-11-04 | $2.32 | $2.32 | 1,159,100 | — | — |
| 2022-11-03 | $2.43 | $2.43 | 669,900 | — | — |
| 2022-11-02 | $2.41 | $2.41 | 2,954,400 | — | — |
| 2022-11-01 | $2.61 | $2.61 | 1,008,100 | — | — |
| 2022-10-31 | $2.71 | $2.71 | 1,403,500 | — | — |
| 2022-10-28 | $2.75 | $2.75 | 1,460,400 | — | — |
| 2022-10-27 | $2.63 | $2.63 | 1,140,600 | — | — |
| 2022-10-26 | $2.60 | $2.60 | 629,200 | — | — |
| 2022-10-25 | $2.69 | $2.69 | 830,300 | — | — |
| 2022-10-24 | $2.54 | $2.54 | 592,300 | — | — |
| 2022-10-21 | $2.61 | $2.61 | 1,420,100 | — | — |
| 2022-10-20 | $2.71 | $2.71 | 725,300 | — | — |
| 2022-10-19 | $2.76 | $2.76 | 793,500 | — | — |
| 2022-10-18 | $2.80 | $2.80 | 1,059,800 | — | — |
| 2022-10-17 | $2.76 | $2.76 | 1,120,500 | — | — |
| 2022-10-14 | $2.53 | $2.53 | 1,438,900 | — | — |
| 2022-10-13 | $2.66 | $2.66 | 802,800 | — | — |
| 2022-10-12 | $2.62 | $2.62 | 947,400 | — | — |
| 2022-10-11 | $2.53 | $2.53 | 1,013,000 | — | — |
| 2022-10-10 | $2.58 | $2.58 | 1,051,800 | — | — |
| 2022-10-07 | $2.64 | $2.64 | 1,442,800 | — | — |
| 2022-10-06 | $2.82 | $2.82 | 625,000 | — | — |
| 2022-10-05 | $2.79 | $2.79 | 1,737,400 | — | — |
| 2022-10-04 | $2.92 | $2.92 | 2,236,200 | — | — |
| 2022-10-03 | $2.70 | $2.70 | 2,058,100 | — | — |
| 2022-09-30 | $2.79 | $2.79 | 1,145,900 | — | — |
| 2022-09-29 | $2.89 | $2.89 | 1,394,700 | — | — |
| 2022-09-28 | $3.03 | $3.03 | 1,387,700 | — | — |
| 2022-09-27 | $2.88 | $2.88 | 1,654,900 | — | — |
| 2022-09-26 | $2.75 | $2.75 | 1,947,000 | — | — |
| 2022-09-23 | $2.84 | $2.84 | 3,105,400 | — | — |
| 2022-09-22 | $2.94 | $2.94 | 2,020,200 | — | — |
| 2022-09-21 | $3.14 | $3.14 | 2,999,800 | — | — |
| 2022-09-20 | $3.04 | $3.04 | 2,948,600 | — | — |
| 2022-09-19 | $3.21 | $3.21 | 3,110,800 | — | — |
| 2022-09-16 | $3.41 | $3.41 | 4,234,900 | — | — |
| 2022-09-15 | $3.54 | $3.54 | 4,511,400 | — | — |
| 2022-09-14 | $3.28 | $3.28 | 1,612,700 | — | — |
| 2022-09-13 | $3.26 | $3.26 | 1,710,000 | — | — |
| 2022-09-12 | $3.42 | $3.42 | 1,482,700 | — | — |
| 2022-09-09 | $3.26 | $3.26 | 2,658,800 | — | — |
| 2022-09-08 | $3.13 | $3.13 | 1,201,400 | — | — |
| 2022-09-07 | $3.09 | $3.09 | 2,495,500 | — | — |
| 2022-09-06 | $2.89 | $2.89 | 3,677,700 | — | — |
| 2022-09-02 | $3.09 | $3.09 | 1,510,700 | — | — |
| 2022-09-01 | $3.04 | $3.04 | 1,728,400 | — | — |
| 2022-08-31 | $3.18 | $3.18 | 2,319,000 | — | — |
| 2022-08-30 | $3.08 | $3.08 | 1,836,300 | — | — |
| 2022-08-29 | $3.21 | $3.21 | 1,367,800 | — | — |
| 2022-08-26 | $3.26 | $3.26 | 1,943,500 | — | — |
| 2022-08-25 | $3.40 | $3.40 | 2,586,700 | — | — |
| 2022-08-24 | $3.45 | $3.45 | 2,718,700 | — | — |
| 2022-08-23 | $3.21 | $3.21 | 1,806,200 | — | — |
| 2022-08-22 | $3.34 | $3.34 | 2,636,900 | — | — |
| 2022-08-19 | $3.34 | $3.34 | 3,155,500 | — | — |
| 2022-08-18 | $3.44 | $3.44 | 2,646,000 | — | — |
| 2022-08-17 | $3.24 | $3.24 | 4,529,400 | — | — |
| 2022-08-16 | $3.53 | $3.53 | 5,752,200 | — | — |
| 2022-08-15 | $3.15 | $3.15 | 4,537,100 | — | — |
| 2022-08-12 | $3.05 | $3.05 | 5,906,100 | — | — |
| 2022-08-11 | $2.90 | $2.90 | 8,515,100 | — | — |
| 2022-08-10 | $2.70 | $2.70 | 9,839,500 | — | — |
| 2022-08-09 | $3.60 | $3.60 | 1,956,800 | — | — |
| 2022-08-08 | $3.87 | $3.87 | 1,186,800 | — | — |
| 2022-08-05 | $3.77 | $3.77 | 1,563,400 | — | — |
| 2022-08-04 | $3.70 | $3.70 | 1,158,000 | — | — |
| 2022-08-03 | $3.72 | $3.72 | 1,920,100 | — | — |
| 2022-08-02 | $3.50 | $3.50 | 1,084,400 | — | — |
| 2022-08-01 | $3.28 | $3.28 | 825,400 | — | — |
| 2022-07-29 | $3.35 | $3.35 | 1,518,400 | — | — |
| 2022-07-28 | $3.25 | $3.25 | 1,287,200 | — | — |
| 2022-07-27 | $3.26 | $3.26 | 1,549,600 | — | — |
| 2022-07-26 | $3.07 | $3.07 | 1,599,800 | — | — |
| 2022-07-25 | $3.22 | $3.22 | 939,200 | — | — |
| 2022-07-22 | $3.25 | $3.25 | 1,634,500 | — | — |
| 2022-07-21 | $3.53 | $3.53 | 945,400 | — | — |
| 2022-07-20 | $3.43 | $3.43 | 1,316,500 | — | — |
| 2022-07-19 | $3.29 | $3.29 | 2,204,800 | — | — |
| 2022-07-18 | $3.30 | $3.30 | 1,845,000 | — | — |
| 2022-07-15 | $3.28 | $3.28 | 1,637,700 | — | — |
| 2022-07-14 | $3.20 | $3.20 | 2,295,900 | — | — |
| 2022-07-13 | $3.58 | $3.58 | 1,710,600 | — | — |
| 2022-07-12 | $3.68 | $3.68 | 2,195,400 | — | — |
| 2022-07-11 | $3.72 | $3.72 | 2,785,900 | — | — |
| 2022-07-08 | $3.87 | $3.87 | 3,258,400 | — | — |
| 2022-07-07 | $4.01 | $4.01 | 3,684,100 | — | — |
| 2022-07-06 | $3.64 | $3.64 | 2,820,200 | — | — |
| 2022-07-05 | $3.61 | $3.61 | 2,307,000 | — | — |
| 2022-07-01 | $3.44 | $3.44 | 1,751,400 | — | — |
| 2022-06-30 | $3.31 | $3.31 | 2,466,500 | — | — |
| 2022-06-29 | $3.28 | $3.28 | 1,920,300 | — | — |
| 2022-06-28 | $3.31 | $3.31 | 2,275,200 | — | — |
| 2022-06-27 | $3.50 | $3.50 | 2,078,900 | — | — |
| 2022-06-24 | $3.53 | $3.53 | 3,811,700 | — | — |
| 2022-06-23 | $3.21 | $3.21 | 2,705,100 | — | — |
| 2022-06-22 | $3.35 | $3.35 | 3,501,300 | — | — |
| 2022-06-21 | $3.47 | $3.47 | 3,966,600 | — | — |
| 2022-06-17 | $3.15 | $3.15 | 4,784,700 | — | — |
| 2022-06-16 | $3.08 | $3.08 | 3,293,300 | — | — |
| 2022-06-15 | $3.32 | $3.32 | 3,466,600 | — | — |
| 2022-06-14 | $3.03 | $3.03 | 4,258,000 | — | — |
| 2022-06-13 | $3.09 | $3.09 | 3,057,100 | — | — |
| 2022-06-10 | $3.26 | $3.26 | 2,390,500 | — | — |
| 2022-06-09 | $3.39 | $3.39 | 2,654,700 | — | — |
| 2022-06-08 | $3.68 | $3.68 | 3,390,800 | — | — |
| 2022-06-07 | $3.56 | $3.56 | 6,202,400 | — | — |
| 2022-06-06 | $3.41 | $3.41 | 8,126,800 | — | — |
| 2022-06-03 | $3.15 | $3.15 | 5,124,500 | — | — |
| 2022-06-02 | $3.15 | $3.15 | 6,662,100 | — | — |
| 2022-06-01 | $2.80 | $2.80 | 3,208,400 | — | — |
| 2022-05-31 | $2.84 | $2.84 | 4,059,200 | — | — |
| 2022-05-27 | $2.88 | $2.88 | 3,034,300 | — | — |
| 2022-05-26 | $2.79 | $2.79 | 2,617,800 | — | — |
| 2022-05-25 | $2.69 | $2.69 | 3,106,900 | — | — |
| 2022-05-24 | $2.54 | $2.54 | 3,267,500 | — | — |
| 2022-05-23 | $2.76 | $2.76 | 2,110,700 | — | — |
| 2022-05-20 | $2.82 | $2.82 | 3,353,400 | — | — |
| 2022-05-19 | $2.84 | $2.84 | 1,932,400 | — | — |
| 2022-05-18 | $2.81 | $2.81 | 3,867,300 | — | — |
| 2022-05-17 | $3.22 | $3.22 | 2,632,400 | — | — |
| 2022-05-16 | $3.14 | $3.14 | 4,186,900 | — | — |
| 2022-05-13 | $3.28 | $3.28 | 8,004,600 | — | — |
| 2022-05-12 | $2.94 | $2.94 | 3,911,200 | — | — |
| 2022-05-11 | $2.93 | $2.93 | 5,315,100 | — | — |
| 2022-05-10 | $3.19 | $3.19 | 3,490,200 | — | — |
| 2022-05-09 | $3.33 | $3.33 | 4,446,000 | — | — |
| 2022-05-06 | $3.74 | $3.74 | 4,128,000 | — | — |
| 2022-05-05 | $4.16 | $4.16 | 3,570,600 | — | — |
| 2022-05-04 | $4.70 | $4.70 | 1,309,700 | — | — |
| 2022-05-03 | $4.59 | $4.59 | 640,000 | — | — |
| 2022-05-02 | $4.69 | $4.69 | 962,800 | — | — |
| 2022-04-29 | $4.51 | $4.51 | 702,200 | — | — |
| 2022-04-28 | $4.56 | $4.56 | 1,598,100 | — | — |
| 2022-04-27 | $4.45 | $4.45 | 954,400 | — | — |
| 2022-04-26 | $4.62 | $4.62 | 1,046,000 | — | — |
| 2022-04-25 | $4.79 | $4.79 | 792,100 | — | — |
| 2022-04-22 | $4.58 | $4.58 | 914,900 | — | — |
| 2022-04-21 | $4.70 | $4.70 | 975,200 | — | — |
| 2022-04-20 | $4.95 | $4.95 | 1,176,300 | — | — |
| 2022-04-19 | $5.49 | $5.49 | 884,000 | — | — |
| 2022-04-18 | $5.36 | $5.36 | 1,236,000 | — | — |
| 2022-04-14 | $5.41 | $5.41 | 804,700 | — | — |
| 2022-04-13 | $5.56 | $5.56 | 1,251,000 | — | — |
| 2022-04-12 | $5.39 | $5.39 | 1,430,500 | — | — |
| 2022-04-11 | $5.47 | $5.47 | 581,900 | — | — |
| 2022-04-08 | $5.52 | $5.52 | 1,118,700 | — | — |
| 2022-04-07 | $5.57 | $5.57 | 1,346,800 | — | — |
| 2022-04-06 | $5.55 | $5.55 | 2,947,900 | — | — |
| 2022-04-05 | $6.43 | $6.43 | 1,432,800 | — | — |
| 2022-04-04 | $6.73 | $6.73 | 1,722,200 | — | — |
| 2022-04-01 | $6.04 | $6.04 | 1,149,100 | — | — |
| 2022-03-31 | $5.99 | $5.99 | 1,486,800 | — | — |
| 2022-03-30 | $6.06 | $6.06 | 893,700 | — | — |
| 2022-03-29 | $6.26 | $6.26 | 1,119,200 | — | — |
| 2022-03-28 | $6.23 | $6.23 | 817,900 | — | — |
| 2022-03-25 | $6.06 | $6.06 | 675,900 | — | — |
| 2022-03-24 | $6.10 | $6.10 | 1,173,100 | — | — |
| 2022-03-23 | $6.06 | $6.06 | 697,100 | — | — |
| 2022-03-22 | $6.11 | $6.11 | 1,177,200 | — | — |
| 2022-03-21 | $5.66 | $5.66 | 1,040,400 | — | — |
| 2022-03-18 | $5.99 | $5.99 | 909,000 | — | — |
| 2022-03-17 | $5.79 | $5.79 | 1,094,100 | — | — |
| 2022-03-16 | $5.78 | $5.78 | 1,383,600 | — | — |
| 2022-03-15 | $5.41 | $5.41 | 1,716,300 | — | — |
| 2022-03-14 | $5.11 | $5.11 | 1,387,500 | — | — |
| 2022-03-11 | $5.31 | $5.31 | 1,983,300 | — | — |
| 2022-03-10 | $5.78 | $5.78 | 1,371,100 | — | — |
| 2022-03-09 | $5.76 | $5.76 | 1,665,000 | — | — |
| 2022-03-08 | $5.43 | $5.43 | 1,593,200 | — | — |
| 2022-03-07 | $5.12 | $5.12 | 1,503,300 | — | — |
| 2022-03-04 | $5.39 | $5.39 | 1,888,900 | — | — |
| 2022-03-03 | $5.96 | $5.96 | 1,989,800 | — | — |
| 2022-03-02 | $6.09 | $6.09 | 4,702,000 | — | — |
| 2022-03-01 | $6.24 | $6.24 | 1,163,800 | — | — |
| 2022-02-28 | $6.27 | $6.27 | 1,045,600 | — | — |
| 2022-02-25 | $6.30 | $6.30 | 1,152,800 | — | — |
| 2022-02-24 | $6.05 | $6.05 | 1,134,400 | — | — |
| 2022-02-23 | $5.68 | $5.68 | 998,000 | — | — |
| 2022-02-22 | $6.10 | $6.10 | 1,555,400 | — | — |
| 2022-02-18 | $6.06 | $6.06 | 1,495,000 | — | — |
| 2022-02-17 | $6.63 | $6.63 | 1,577,600 | — | — |
| 2022-02-16 | $7.18 | $7.18 | 716,700 | — | — |
| 2022-02-15 | $7.25 | $7.25 | 1,032,100 | — | — |
| 2022-02-14 | $7.12 | $7.12 | 1,122,100 | — | — |
| 2022-02-11 | $6.89 | $6.89 | 1,170,400 | — | — |
| 2022-02-10 | $6.88 | $6.88 | 2,448,300 | — | — |
| 2022-02-09 | $6.54 | $6.54 | 2,228,000 | — | — |
| 2022-02-08 | $6.14 | $6.14 | 1,345,400 | — | — |
| 2022-02-07 | $5.58 | $5.58 | 1,491,500 | — | — |
| 2022-02-04 | $5.63 | $5.63 | 1,568,900 | — | — |
| 2022-02-03 | $4.98 | $4.98 | 2,196,900 | — | — |
| 2022-02-02 | $5.52 | $5.52 | 1,652,600 | — | — |
| 2022-02-01 | $5.69 | $5.69 | 1,175,400 | — | — |
| 2022-01-31 | $5.66 | $5.66 | 2,167,300 | — | — |
| 2022-01-28 | $5.20 | $5.20 | 1,869,500 | — | — |
| 2022-01-27 | $5.10 | $5.10 | 2,074,400 | — | — |
| 2022-01-26 | $5.39 | $5.39 | 2,043,800 | — | — |
| 2022-01-25 | $5.56 | $5.56 | 1,547,000 | — | — |
| 2022-01-24 | $5.94 | $5.94 | 3,977,600 | — | — |
| 2022-01-21 | $5.59 | $5.59 | 2,262,500 | — | — |
| 2022-01-20 | $5.79 | $5.79 | 1,497,100 | — | — |
| 2022-01-19 | $5.94 | $5.94 | 1,613,000 | — | — |
| 2022-01-18 | $5.83 | $5.83 | 2,556,100 | — | — |
| 2022-01-14 | $6.20 | $6.20 | 1,850,600 | — | — |
| 2022-01-13 | $6.28 | $6.28 | 2,060,900 | — | — |
| 2022-01-12 | $6.76 | $6.76 | 1,325,600 | — | — |
| 2022-01-11 | $7.15 | $7.15 | 5,410,700 | — | — |
| 2022-01-10 | $6.36 | $6.36 | 3,721,700 | — | — |
| 2022-01-07 | $6.76 | $6.76 | 1,547,700 | — | — |
| 2022-01-06 | $7.02 | $7.02 | 4,273,400 | — | — |
| 2022-01-05 | $6.86 | $6.86 | 3,011,600 | — | — |
| 2022-01-04 | $7.75 | $7.75 | 1,773,700 | — | — |
| 2022-01-03 | $7.99 | $7.99 | 761,300 | — | — |