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
- 2020-06-18 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 | $1.16 | $1.16 | 21,507,400 | — | — |
| 2022-12-29 | $1.13 | $1.13 | 29,826,000 | — | — |
| 2022-12-28 | $1.05 | $1.05 | 18,073,400 | — | — |
| 2022-12-27 | $0.97 | $0.97 | 26,783,400 | — | — |
| 2022-12-23 | $1.02 | $1.02 | 14,354,600 | — | — |
| 2022-12-22 | $1.03 | $1.03 | 54,648,500 | — | — |
| 2022-12-21 | $1.14 | $1.14 | 58,581,300 | — | — |
| 2022-12-20 | $1.26 | $1.26 | 42,499,600 | — | — |
| 2022-12-19 | $1.33 | $1.33 | 24,418,500 | — | — |
| 2022-12-16 | $1.26 | $1.26 | 59,513,000 | — | — |
| 2022-12-15 | $1.40 | $1.40 | 15,924,400 | — | — |
| 2022-12-14 | $1.52 | $1.52 | 18,632,500 | — | — |
| 2022-12-13 | $1.53 | $1.53 | 50,029,700 | — | — |
| 2022-12-12 | $1.45 | $1.45 | 20,003,200 | — | — |
| 2022-12-09 | $1.30 | $1.30 | 16,190,400 | — | — |
| 2022-12-08 | $1.32 | $1.32 | 12,824,500 | — | — |
| 2022-12-07 | $1.29 | $1.29 | 26,206,600 | — | — |
| 2022-12-06 | $1.41 | $1.41 | 13,810,000 | — | — |
| 2022-12-05 | $1.54 | $1.54 | 16,434,300 | — | — |
| 2022-12-02 | $1.71 | $1.71 | 18,068,100 | — | — |
| 2022-12-01 | $1.86 | $1.86 | 18,833,400 | — | — |
| 2022-11-30 | $1.85 | $1.85 | 20,076,300 | — | — |
| 2022-11-29 | $1.75 | $1.75 | 10,297,500 | — | — |
| 2022-11-28 | $1.82 | $1.82 | 16,497,800 | — | — |
| 2022-11-25 | $2.07 | $2.07 | 11,064,200 | — | — |
| 2022-11-23 | $1.93 | $1.93 | 27,784,100 | — | — |
| 2022-11-22 | $1.64 | $1.64 | 27,312,200 | — | — |
| 2022-11-21 | $1.69 | $1.69 | 14,952,000 | — | — |
| 2022-11-18 | $1.72 | $1.72 | 49,087,200 | — | — |
| 2022-11-17 | $1.87 | $1.87 | 11,813,700 | — | — |
| 2022-11-16 | $1.92 | $1.92 | 14,885,400 | — | — |
| 2022-11-15 | $2.05 | $2.05 | 31,646,000 | — | — |
| 2022-11-14 | $1.87 | $1.87 | 23,076,300 | — | — |
| 2022-11-11 | $2.08 | $2.08 | 40,906,500 | — | — |
| 2022-11-10 | $1.91 | $1.91 | 83,621,200 | — | — |
| 2022-11-09 | $1.51 | $1.51 | 24,933,400 | — | — |
| 2022-11-08 | $1.64 | $1.64 | 52,845,200 | — | — |
| 2022-11-07 | $1.74 | $1.74 | 33,663,900 | — | — |
| 2022-11-04 | $2.02 | $2.02 | 39,814,300 | — | — |
| 2022-11-03 | $2.34 | $2.34 | 29,348,300 | — | — |
| 2022-11-02 | $2.29 | $2.29 | 25,058,900 | — | — |
| 2022-11-01 | $2.44 | $2.44 | 20,664,300 | — | — |
| 2022-10-31 | $2.59 | $2.59 | 17,511,000 | — | — |
| 2022-10-28 | $2.69 | $2.69 | 15,311,200 | — | — |
| 2022-10-27 | $2.65 | $2.65 | 15,350,800 | — | — |
| 2022-10-26 | $2.67 | $2.67 | 16,478,400 | — | — |
| 2022-10-25 | $2.72 | $2.72 | 21,293,800 | — | — |
| 2022-10-24 | $2.36 | $2.36 | 18,875,300 | — | — |
| 2022-10-21 | $2.48 | $2.48 | 16,754,100 | — | — |
| 2022-10-20 | $2.44 | $2.44 | 22,275,700 | — | — |
| 2022-10-19 | $2.31 | $2.31 | 17,651,200 | — | — |
| 2022-10-18 | $2.50 | $2.50 | 18,128,000 | — | — |
| 2022-10-17 | $2.48 | $2.48 | 23,637,500 | — | — |
| 2022-10-14 | $2.45 | $2.45 | 18,925,100 | — | — |
| 2022-10-13 | $2.71 | $2.71 | 26,901,800 | — | — |
| 2022-10-12 | $2.81 | $2.81 | 13,881,700 | — | — |
| 2022-10-11 | $2.70 | $2.70 | 16,703,800 | — | — |
| 2022-10-10 | $2.94 | $2.94 | 19,234,200 | — | — |
| 2022-10-07 | $2.81 | $2.81 | 20,021,000 | — | — |
| 2022-10-06 | $2.99 | $2.99 | 16,116,100 | — | — |
| 2022-10-05 | $3.22 | $3.22 | 9,493,300 | — | — |
| 2022-10-04 | $3.38 | $3.38 | 19,099,300 | — | — |
| 2022-10-03 | $3.14 | $3.14 | 14,372,500 | — | — |
| 2022-09-30 | $3.11 | $3.11 | 11,036,300 | — | — |
| 2022-09-29 | $3.14 | $3.14 | 16,118,200 | — | — |
| 2022-09-28 | $3.40 | $3.40 | 15,266,600 | — | — |
| 2022-09-27 | $3.16 | $3.16 | 17,854,700 | — | — |
| 2022-09-26 | $3.06 | $3.06 | 26,708,700 | — | — |
| 2022-09-23 | $3.19 | $3.19 | 30,808,500 | — | — |
| 2022-09-22 | $3.04 | $3.04 | 28,795,500 | — | — |
| 2022-09-21 | $3.25 | $3.25 | 34,681,100 | — | — |
| 2022-09-20 | $3.56 | $3.56 | 23,703,200 | — | — |
| 2022-09-19 | $3.88 | $3.88 | 19,388,800 | — | — |
| 2022-09-16 | $4.06 | $4.06 | 27,491,800 | — | — |
| 2022-09-15 | $4.19 | $4.19 | 26,427,300 | — | — |
| 2022-09-14 | $4.30 | $4.30 | 17,992,700 | — | — |
| 2022-09-13 | $4.57 | $4.57 | 14,134,000 | — | — |
| 2022-09-12 | $4.96 | $4.96 | 9,850,200 | — | — |
| 2022-09-09 | $4.88 | $4.88 | 12,558,100 | — | — |
| 2022-09-08 | $4.55 | $4.55 | 10,539,100 | — | — |
| 2022-09-07 | $4.41 | $4.41 | 9,215,200 | — | — |
| 2022-09-06 | $4.21 | $4.21 | 9,954,700 | — | — |
| 2022-09-02 | $4.10 | $4.10 | 18,192,500 | — | — |
| 2022-09-01 | $4.28 | $4.28 | 12,764,000 | — | — |
| 2022-08-31 | $4.33 | $4.33 | 11,442,900 | — | — |
| 2022-08-30 | $4.46 | $4.46 | 28,142,700 | — | — |
| 2022-08-29 | $4.49 | $4.49 | 9,168,400 | — | — |
| 2022-08-26 | $4.61 | $4.61 | 12,604,300 | — | — |
| 2022-08-25 | $4.81 | $4.81 | 9,984,400 | — | — |
| 2022-08-24 | $4.62 | $4.62 | 10,481,900 | — | — |
| 2022-08-23 | $4.65 | $4.65 | 12,183,700 | — | — |
| 2022-08-22 | $4.75 | $4.75 | 16,438,000 | — | — |
| 2022-08-19 | $4.75 | $4.75 | 23,283,400 | — | — |
| 2022-08-18 | $5.06 | $5.06 | 17,138,600 | — | — |
| 2022-08-17 | $5.09 | $5.09 | 17,831,500 | — | — |
| 2022-08-16 | $5.68 | $5.68 | 16,412,700 | — | — |
| 2022-08-15 | $6.01 | $6.01 | 26,787,800 | — | — |
| 2022-08-12 | $6.30 | $6.30 | 15,326,600 | — | — |
| 2022-08-11 | $5.99 | $5.99 | 25,912,400 | — | — |
| 2022-08-10 | $5.94 | $5.94 | 16,816,700 | — | — |
| 2022-08-09 | $5.43 | $5.43 | 24,417,100 | — | — |
| 2022-08-08 | $5.89 | $5.89 | 25,078,300 | — | — |
| 2022-08-05 | $5.72 | $5.72 | 55,672,400 | — | — |
| 2022-08-04 | $4.70 | $4.70 | 42,347,700 | — | — |
| 2022-08-03 | $5.21 | $5.21 | 18,312,300 | — | — |
| 2022-08-02 | $4.85 | $4.85 | 22,561,200 | — | — |
| 2022-08-01 | $4.79 | $4.79 | 25,925,100 | — | — |
| 2022-07-29 | $4.91 | $4.91 | 17,663,300 | — | — |
| 2022-07-28 | $5.04 | $5.04 | 22,496,200 | — | — |
| 2022-07-27 | $4.75 | $4.75 | 20,007,000 | — | — |
| 2022-07-26 | $4.65 | $4.65 | 10,751,600 | — | — |
| 2022-07-25 | $4.94 | $4.94 | 11,949,000 | — | — |
| 2022-07-22 | $5.17 | $5.17 | 9,988,600 | — | — |
| 2022-07-21 | $5.61 | $5.61 | 7,405,200 | — | — |
| 2022-07-20 | $5.66 | $5.66 | 14,271,700 | — | — |
| 2022-07-19 | $5.53 | $5.53 | 16,163,800 | — | — |
| 2022-07-18 | $5.03 | $5.03 | 11,719,700 | — | — |
| 2022-07-15 | $5.12 | $5.12 | 9,652,200 | — | — |
| 2022-07-14 | $4.96 | $4.96 | 9,990,200 | — | — |
| 2022-07-13 | $5.23 | $5.23 | 10,501,700 | — | — |
| 2022-07-12 | $5.27 | $5.27 | 14,634,100 | — | — |
| 2022-07-11 | $5.12 | $5.12 | 19,001,500 | — | — |
| 2022-07-08 | $5.56 | $5.56 | 13,736,600 | — | — |
| 2022-07-07 | $5.65 | $5.65 | 14,099,800 | — | — |
| 2022-07-06 | $5.36 | $5.36 | 17,303,300 | — | — |
| 2022-07-05 | $5.47 | $5.47 | 13,075,800 | — | — |
| 2022-07-01 | $5.11 | $5.11 | 14,360,000 | — | — |
| 2022-06-30 | $4.71 | $4.71 | 10,892,200 | — | — |
| 2022-06-29 | $4.78 | $4.78 | 13,492,600 | — | — |
| 2022-06-28 | $5.13 | $5.13 | 9,380,200 | — | — |
| 2022-06-27 | $5.43 | $5.43 | 11,663,700 | — | — |
| 2022-06-24 | $5.66 | $5.66 | 15,906,500 | — | — |
| 2022-06-23 | $5.38 | $5.38 | 22,920,000 | — | — |
| 2022-06-22 | $4.82 | $4.82 | 15,214,600 | — | — |
| 2022-06-21 | $4.76 | $4.76 | 19,889,100 | — | — |
| 2022-06-17 | $4.83 | $4.83 | 25,877,700 | — | — |
| 2022-06-16 | $4.32 | $4.32 | 27,127,700 | — | — |
| 2022-06-15 | $5.13 | $5.13 | 29,326,900 | — | — |
| 2022-06-14 | $5.04 | $5.04 | 21,472,100 | — | — |
| 2022-06-13 | $5.02 | $5.02 | 22,065,000 | — | — |
| 2022-06-10 | $5.70 | $5.70 | 24,799,200 | — | — |
| 2022-06-09 | $6.69 | $6.69 | 13,196,800 | — | — |
| 2022-06-08 | $7.35 | $7.35 | 13,365,600 | — | — |
| 2022-06-07 | $7.39 | $7.39 | 12,001,400 | — | — |
| 2022-06-06 | $7.18 | $7.18 | 14,535,600 | — | — |
| 2022-06-03 | $7.52 | $7.52 | 12,183,900 | — | — |
| 2022-06-02 | $8.01 | $8.01 | 19,822,000 | — | — |
| 2022-06-01 | $6.97 | $6.97 | 14,290,000 | — | — |
| 2022-05-31 | $7.23 | $7.23 | 35,677,300 | — | — |
| 2022-05-27 | $7.49 | $7.49 | 22,947,300 | — | — |
| 2022-05-26 | $6.52 | $6.52 | 16,322,200 | — | — |
| 2022-05-25 | $6.42 | $6.42 | 15,195,800 | — | — |
| 2022-05-24 | $6.16 | $6.16 | 15,330,800 | — | — |
| 2022-05-23 | $6.77 | $6.77 | 9,731,900 | — | — |
| 2022-05-20 | $6.85 | $6.85 | 14,844,800 | — | — |
| 2022-05-19 | $6.90 | $6.90 | 15,352,500 | — | — |
| 2022-05-18 | $6.85 | $6.85 | 17,070,900 | — | — |
| 2022-05-17 | $7.52 | $7.52 | 17,514,800 | — | — |
| 2022-05-16 | $7.16 | $7.16 | 17,732,100 | — | — |
| 2022-05-13 | $7.27 | $7.27 | 28,805,100 | — | — |
| 2022-05-12 | $6.26 | $6.26 | 39,077,100 | — | — |
| 2022-05-11 | $5.38 | $5.38 | 18,459,100 | — | — |
| 2022-05-10 | $5.86 | $5.86 | 36,610,200 | — | — |
| 2022-05-09 | $6.00 | $6.00 | 24,560,700 | — | — |
| 2022-05-06 | $6.71 | $6.71 | 45,916,200 | — | — |
| 2022-05-05 | $7.15 | $7.15 | 25,022,900 | — | — |
| 2022-05-04 | $8.02 | $8.02 | 24,297,800 | — | — |
| 2022-05-03 | $7.72 | $7.72 | 17,876,700 | — | — |
| 2022-05-02 | $7.52 | $7.52 | 15,989,300 | — | — |
| 2022-04-29 | $6.99 | $6.99 | 12,132,900 | — | — |
| 2022-04-28 | $7.18 | $7.18 | 12,228,200 | — | — |
| 2022-04-27 | $6.74 | $6.74 | 11,477,400 | — | — |
| 2022-04-26 | $7.03 | $7.03 | 13,162,300 | — | — |
| 2022-04-25 | $7.46 | $7.46 | 15,823,300 | — | — |
| 2022-04-22 | $7.09 | $7.09 | 14,439,500 | — | — |
| 2022-04-21 | $7.50 | $7.50 | 14,760,700 | — | — |
| 2022-04-20 | $8.17 | $8.17 | 9,713,900 | — | — |
| 2022-04-19 | $8.58 | $8.58 | 8,846,200 | — | — |
| 2022-04-18 | $8.24 | $8.24 | 12,559,900 | — | — |
| 2022-04-14 | $8.83 | $8.83 | 16,232,900 | — | — |
| 2022-04-13 | $8.76 | $8.76 | 15,773,700 | — | — |
| 2022-04-12 | $8.03 | $8.03 | 17,914,400 | — | — |
| 2022-04-11 | $7.79 | $7.79 | 20,067,400 | — | — |
| 2022-04-08 | $7.28 | $7.28 | 13,609,700 | — | — |
| 2022-04-07 | $7.39 | $7.39 | 13,116,800 | — | — |
| 2022-04-06 | $7.58 | $7.58 | 18,340,500 | — | — |
| 2022-04-05 | $8.35 | $8.35 | 10,612,000 | — | — |
| 2022-04-04 | $9.06 | $9.06 | 12,553,100 | — | — |
| 2022-04-01 | $8.48 | $8.48 | 10,672,300 | — | — |
| 2022-03-31 | $8.65 | $8.65 | 10,247,400 | — | — |
| 2022-03-30 | $9.14 | $9.14 | 9,048,200 | — | — |
| 2022-03-29 | $9.85 | $9.85 | 18,308,100 | — | — |
| 2022-03-28 | $8.95 | $8.95 | 13,461,600 | — | — |
| 2022-03-25 | $8.65 | $8.65 | 15,723,400 | — | — |
| 2022-03-24 | $9.03 | $9.03 | 14,666,900 | — | — |
| 2022-03-23 | $9.18 | $9.18 | 11,758,800 | — | — |
| 2022-03-22 | $9.29 | $9.29 | 25,407,100 | — | — |
| 2022-03-21 | $8.16 | $8.16 | 16,563,600 | — | — |
| 2022-03-18 | $8.29 | $8.29 | 26,173,500 | — | — |
| 2022-03-17 | $8.25 | $8.25 | 13,863,300 | — | — |
| 2022-03-16 | $7.73 | $7.73 | 18,345,900 | — | — |
| 2022-03-15 | $7.06 | $7.06 | 15,321,900 | — | — |
| 2022-03-14 | $6.47 | $6.47 | 16,950,100 | — | — |
| 2022-03-11 | $6.86 | $6.86 | 12,345,700 | — | — |
| 2022-03-10 | $7.41 | $7.41 | 17,516,400 | — | — |
| 2022-03-09 | $7.48 | $7.48 | 19,761,400 | — | — |
| 2022-03-08 | $6.79 | $6.79 | 17,179,000 | — | — |
| 2022-03-07 | $6.53 | $6.53 | 20,973,700 | — | — |
| 2022-03-04 | $6.76 | $6.76 | 30,098,100 | — | — |
| 2022-03-03 | $7.81 | $7.81 | 18,468,700 | — | — |
| 2022-03-02 | $8.59 | $8.59 | 16,802,800 | — | — |
| 2022-03-01 | $8.23 | $8.23 | 20,808,600 | — | — |
| 2022-02-28 | $8.35 | $8.35 | 31,356,800 | — | — |
| 2022-02-25 | $8.44 | $8.44 | 55,994,500 | — | — |
| 2022-02-24 | $10.98 | $10.98 | 33,511,100 | — | — |
| 2022-02-23 | $9.22 | $9.22 | 17,483,800 | — | — |
| 2022-02-22 | $10.07 | $10.07 | 13,514,500 | — | — |
| 2022-02-18 | $10.71 | $10.71 | 21,578,300 | — | — |
| 2022-02-17 | $10.61 | $10.61 | 9,031,800 | — | — |
| 2022-02-16 | $11.23 | $11.23 | 9,470,300 | — | — |
| 2022-02-15 | $11.29 | $11.29 | 13,310,100 | — | — |
| 2022-02-14 | $10.14 | $10.14 | 9,847,400 | — | — |
| 2022-02-11 | $10.23 | $10.23 | 10,069,800 | — | — |
| 2022-02-10 | $10.29 | $10.29 | 16,615,200 | — | — |
| 2022-02-09 | $10.50 | $10.50 | 13,787,400 | — | — |
| 2022-02-08 | $9.80 | $9.80 | 22,411,200 | — | — |
| 2022-02-07 | $9.67 | $9.67 | 8,350,800 | — | — |
| 2022-02-04 | $9.81 | $9.81 | 12,951,400 | — | — |
| 2022-02-03 | $9.56 | $9.56 | 11,617,800 | — | — |
| 2022-02-02 | $10.35 | $10.35 | 12,413,700 | — | — |
| 2022-02-01 | $10.71 | $10.71 | 16,893,800 | — | — |
| 2022-01-31 | $9.93 | $9.93 | 13,196,100 | — | — |
| 2022-01-28 | $8.81 | $8.81 | 13,611,000 | — | — |
| 2022-01-27 | $8.50 | $8.50 | 17,286,300 | — | — |
| 2022-01-26 | $8.65 | $8.65 | 15,005,500 | — | — |
| 2022-01-25 | $8.99 | $8.99 | 11,432,000 | — | — |
| 2022-01-24 | $9.36 | $9.36 | 24,829,400 | — | — |
| 2022-01-21 | $9.47 | $9.47 | 19,105,100 | — | — |
| 2022-01-20 | $9.75 | $9.75 | 12,597,800 | — | — |
| 2022-01-19 | $9.99 | $9.99 | 24,088,500 | — | — |
| 2022-01-18 | $10.65 | $10.65 | 15,082,700 | — | — |
| 2022-01-14 | $11.56 | $11.56 | 11,941,700 | — | — |
| 2022-01-13 | $12.08 | $12.08 | 9,708,100 | — | — |
| 2022-01-12 | $12.64 | $12.64 | 21,368,900 | — | — |
| 2022-01-11 | $11.89 | $11.89 | 10,578,800 | — | — |
| 2022-01-10 | $11.42 | $11.42 | 17,313,300 | — | — |
| 2022-01-07 | $11.36 | $11.36 | 24,480,900 | — | — |
| 2022-01-06 | $11.80 | $11.80 | 17,376,500 | — | — |
| 2022-01-05 | $12.51 | $12.51 | 13,993,800 | — | — |
| 2022-01-04 | $14.06 | $14.06 | 10,987,400 | — | — |
| 2022-01-03 | $15.07 | $15.07 | 9,232,500 | — | — |