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
- 2017-06-22 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 | $4.60 | $5.12 | 2,850,200 | — | — |
| 2022-12-29 | $4.55 | $5.06 | 4,085,200 | — | — |
| 2022-12-28 | $4.28 | $4.76 | 3,694,500 | — | — |
| 2022-12-27 | $4.32 | $4.81 | 4,401,900 | — | — |
| 2022-12-23 | $4.39 | $4.88 | 2,985,900 | — | — |
| 2022-12-22 | $4.17 | $4.64 | 6,044,500 | — | — |
| 2022-12-21 | $4.17 | $4.64 | 7,354,900 | — | — |
| 2022-12-20 | $3.91 | $4.35 | 3,471,900 | — | — |
| 2022-12-19 | $3.89 | $4.33 | 22,375,800 | — | — |
| 2022-12-16 | $3.80 | $4.23 | 9,117,700 | — | — |
| 2022-12-15 | $3.81 | $4.24 | 6,261,900 | — | — |
| 2022-12-14 | $3.95 | $4.39 | 7,201,700 | — | — |
| 2022-12-13 | $4.33 | $4.82 | 6,443,500 | — | — |
| 2022-12-12 | $4.11 | $4.57 | 3,770,300 | — | — |
| 2022-12-09 | $4.03 | $4.48 | 4,826,600 | — | — |
| 2022-12-08 | $3.90 | $4.34 | 3,961,600 | — | — |
| 2022-12-07 | $3.85 | $4.28 | 5,619,900 | — | — |
| 2022-12-06 | $3.79 | $4.22 | 9,409,100 | — | — |
| 2022-12-05 | $4.01 | $4.46 | 7,420,700 | — | — |
| 2022-12-02 | $4.28 | $4.76 | 7,964,600 | — | — |
| 2022-12-01 | $4.10 | $4.56 | 15,148,800 | — | — |
| 2022-11-30 | $4.56 | $5.07 | 7,023,000 | — | — |
| 2022-11-29 | $4.48 | $4.98 | 2,629,500 | — | — |
| 2022-11-28 | $4.44 | $4.94 | 3,457,600 | — | — |
| 2022-11-25 | $4.65 | $5.17 | 2,464,100 | — | — |
| 2022-11-23 | $4.70 | $5.23 | 13,380,200 | — | — |
| 2022-11-22 | $4.42 | $4.92 | 10,883,800 | — | — |
| 2022-11-21 | $4.16 | $4.63 | 13,388,100 | — | — |
| 2022-11-18 | $4.23 | $4.71 | 4,993,600 | — | — |
| 2022-11-17 | $4.49 | $5.00 | 2,730,000 | — | — |
| 2022-11-16 | $4.47 | $4.97 | 3,831,800 | — | — |
| 2022-11-15 | $4.85 | $5.40 | 8,881,700 | — | — |
| 2022-11-14 | $4.96 | $5.52 | 5,461,900 | — | — |
| 2022-11-11 | $5.22 | $5.81 | 6,791,400 | — | — |
| 2022-11-10 | $4.92 | $5.47 | 14,509,200 | — | — |
| 2022-11-09 | $4.46 | $4.96 | 4,833,900 | — | — |
| 2022-11-08 | $4.67 | $5.20 | 6,364,400 | — | — |
| 2022-11-07 | $4.69 | $5.22 | 7,203,300 | — | — |
| 2022-11-04 | $4.73 | $5.26 | 8,770,100 | — | — |
| 2022-11-03 | $4.44 | $4.94 | 16,082,800 | — | — |
| 2022-11-02 | $6.26 | $6.97 | 5,380,200 | — | — |
| 2022-11-01 | $6.70 | $7.45 | 4,429,400 | — | — |
| 2022-10-31 | $6.61 | $7.35 | 3,401,900 | — | — |
| 2022-10-28 | $6.66 | $7.41 | 3,710,800 | — | — |
| 2022-10-27 | $6.50 | $7.23 | 9,038,700 | — | — |
| 2022-10-26 | $6.17 | $6.87 | 3,683,000 | — | — |
| 2022-10-25 | $6.32 | $7.03 | 4,863,400 | — | — |
| 2022-10-24 | $5.91 | $6.58 | 4,243,300 | — | — |
| 2022-10-21 | $5.60 | $6.23 | 6,175,700 | — | — |
| 2022-10-20 | $5.63 | $6.26 | 20,241,400 | — | — |
| 2022-10-19 | $5.55 | $6.18 | 11,366,900 | — | — |
| 2022-10-18 | $5.69 | $6.33 | 3,839,600 | — | — |
| 2022-10-17 | $5.61 | $6.24 | 4,621,700 | — | — |
| 2022-10-14 | $5.40 | $6.01 | 3,573,500 | — | — |
| 2022-10-13 | $5.44 | $6.05 | 7,599,700 | — | — |
| 2022-10-12 | $5.25 | $5.84 | 4,076,900 | — | — |
| 2022-10-11 | $5.21 | $5.80 | 6,607,200 | — | — |
| 2022-10-10 | $5.42 | $6.03 | 9,747,000 | — | — |
| 2022-10-07 | $5.43 | $6.04 | 6,100,100 | — | — |
| 2022-10-06 | $5.75 | $6.40 | 5,367,900 | — | — |
| 2022-10-05 | $6.31 | $7.02 | 7,949,800 | — | — |
| 2022-10-04 | $6.38 | $7.10 | 5,846,900 | — | — |
| 2022-10-03 | $5.93 | $6.60 | 5,063,200 | — | — |
| 2022-09-30 | $5.83 | $6.49 | 6,373,500 | — | — |
| 2022-09-29 | $5.70 | $6.34 | 9,657,200 | — | — |
| 2022-09-28 | $6.42 | $7.14 | 10,572,000 | — | — |
| 2022-09-27 | $6.31 | $7.02 | 4,856,500 | — | — |
| 2022-09-26 | $6.51 | $7.24 | 7,564,300 | — | — |
| 2022-09-23 | $6.78 | $7.54 | 5,639,200 | — | — |
| 2022-09-22 | $7.16 | $7.97 | 7,048,500 | — | — |
| 2022-09-21 | $7.49 | $8.33 | 8,371,600 | — | — |
| 2022-09-20 | $7.94 | $8.83 | 5,258,900 | — | — |
| 2022-09-19 | $8.18 | $9.10 | 6,015,100 | — | — |
| 2022-09-16 | $8.56 | $9.52 | 8,222,100 | — | — |
| 2022-09-15 | $9.10 | $10.13 | 3,821,400 | — | — |
| 2022-09-14 | $8.88 | $9.88 | 10,329,600 | — | — |
| 2022-09-13 | $9.65 | $10.74 | 4,492,000 | — | — |
| 2022-09-12 | $10.49 | $11.67 | 3,646,800 | — | — |
| 2022-09-09 | $10.63 | $11.83 | 4,712,400 | — | — |
| 2022-09-08 | $9.95 | $11.07 | 3,546,000 | — | — |
| 2022-09-07 | $9.99 | $11.12 | 2,523,600 | — | — |
| 2022-09-06 | $9.69 | $10.78 | 4,089,900 | — | — |
| 2022-09-02 | $9.86 | $10.97 | 2,410,300 | — | — |
| 2022-09-01 | $10.20 | $11.35 | 2,129,300 | — | — |
| 2022-08-31 | $10.00 | $11.13 | 2,549,400 | — | — |
| 2022-08-30 | $9.69 | $10.78 | 4,178,500 | — | — |
| 2022-08-29 | $10.10 | $11.24 | 3,387,300 | — | — |
| 2022-08-26 | $10.13 | $11.27 | 2,815,500 | — | — |
| 2022-08-25 | $10.43 | $11.60 | 2,653,700 | — | — |
| 2022-08-24 | $10.01 | $11.14 | 2,434,700 | — | — |
| 2022-08-23 | $9.92 | $11.04 | 3,008,300 | — | — |
| 2022-08-22 | $9.90 | $11.02 | 3,527,000 | — | — |
| 2022-08-19 | $10.65 | $11.85 | 2,168,000 | — | — |
| 2022-08-18 | $10.65 | $11.85 | 2,402,200 | — | — |
| 2022-08-17 | $10.85 | $12.07 | 2,590,500 | — | — |
| 2022-08-16 | $11.52 | $12.82 | 1,976,300 | — | — |
| 2022-08-15 | $11.27 | $12.54 | 2,470,700 | — | — |
| 2022-08-12 | $11.79 | $13.12 | 3,237,600 | — | — |
| 2022-08-11 | $11.49 | $12.78 | 3,374,500 | — | — |
| 2022-08-10 | $10.95 | $12.18 | 2,715,200 | — | — |
| 2022-08-09 | $10.80 | $12.02 | 3,075,800 | — | — |
| 2022-08-08 | $11.72 | $13.04 | 5,443,900 | — | — |
| 2022-08-05 | $11.59 | $12.90 | 4,049,100 | — | — |
| 2022-08-04 | $11.75 | $13.07 | 11,078,300 | — | — |
| 2022-08-03 | $9.67 | $10.76 | 8,514,200 | — | — |
| 2022-08-02 | $9.20 | $10.24 | 3,840,100 | — | — |
| 2022-08-01 | $9.65 | $10.74 | 3,915,900 | — | — |
| 2022-07-29 | $10.51 | $11.69 | 3,670,300 | — | — |
| 2022-07-28 | $10.58 | $11.77 | 2,879,200 | — | — |
| 2022-07-27 | $11.11 | $12.36 | 2,575,400 | — | — |
| 2022-07-26 | $11.39 | $12.67 | 5,407,000 | — | — |
| 2022-07-25 | $11.40 | $12.68 | 6,105,000 | — | — |
| 2022-07-22 | $11.57 | $12.87 | 8,248,600 | — | — |
| 2022-07-21 | $11.23 | $12.50 | 29,780,500 | — | — |
| 2022-07-20 | $9.18 | $10.21 | 2,229,200 | — | — |
| 2022-07-19 | $9.06 | $10.08 | 2,390,300 | — | — |
| 2022-07-18 | $8.78 | $9.77 | 2,259,700 | — | — |
| 2022-07-15 | $8.41 | $9.36 | 2,179,900 | — | — |
| 2022-07-14 | $8.28 | $9.21 | 4,616,700 | — | — |
| 2022-07-13 | $8.84 | $9.84 | 1,211,700 | — | — |
| 2022-07-12 | $8.87 | $9.87 | 2,594,700 | — | — |
| 2022-07-11 | $8.38 | $9.32 | 2,787,600 | — | — |
| 2022-07-08 | $9.14 | $10.17 | 1,112,400 | — | — |
| 2022-07-07 | $9.15 | $10.18 | 1,497,600 | — | — |
| 2022-07-06 | $9.21 | $10.25 | 2,039,100 | — | — |
| 2022-07-05 | $9.36 | $10.41 | 3,205,200 | — | — |
| 2022-07-01 | $9.45 | $10.51 | 1,895,100 | — | — |
| 2022-06-30 | $9.25 | $10.29 | 4,117,600 | — | — |
| 2022-06-29 | $9.10 | $10.13 | 2,150,500 | — | — |
| 2022-06-28 | $9.24 | $10.28 | 1,969,700 | — | — |
| 2022-06-27 | $9.04 | $10.06 | 6,830,200 | — | — |
| 2022-06-24 | $9.48 | $10.55 | 7,795,200 | — | — |
| 2022-06-23 | $9.31 | $10.36 | 7,398,600 | — | — |
| 2022-06-22 | $8.36 | $9.30 | 4,182,200 | — | — |
| 2022-06-21 | $8.26 | $9.19 | 4,425,400 | — | — |
| 2022-06-17 | $8.76 | $9.75 | 6,986,100 | — | — |
| 2022-06-16 | $7.88 | $8.77 | 7,720,800 | — | — |
| 2022-06-15 | $9.20 | $10.24 | 3,351,600 | — | — |
| 2022-06-14 | $8.84 | $9.84 | 4,133,400 | — | — |
| 2022-06-13 | $9.25 | $10.29 | 4,399,000 | — | — |
| 2022-06-10 | $10.00 | $11.13 | 2,904,600 | — | — |
| 2022-06-09 | $10.35 | $11.52 | 1,981,900 | — | — |
| 2022-06-08 | $10.92 | $12.15 | 1,901,900 | — | — |
| 2022-06-07 | $10.84 | $12.06 | 1,983,900 | — | — |
| 2022-06-06 | $10.97 | $12.21 | 2,433,200 | — | — |
| 2022-06-03 | $10.71 | $11.92 | 1,956,900 | — | — |
| 2022-06-02 | $11.06 | $12.31 | 2,391,500 | — | — |
| 2022-06-01 | $11.18 | $12.44 | 2,501,100 | — | — |
| 2022-05-31 | $11.38 | $12.66 | 3,543,800 | — | — |
| 2022-05-27 | $11.62 | $12.93 | 2,563,000 | — | — |
| 2022-05-26 | $11.45 | $12.74 | 4,907,600 | — | — |
| 2022-05-25 | $11.15 | $12.41 | 3,995,800 | — | — |
| 2022-05-24 | $10.20 | $11.35 | 4,733,500 | — | — |
| 2022-05-23 | $10.65 | $11.85 | 2,777,600 | — | — |
| 2022-05-20 | $10.79 | $12.01 | 4,684,300 | — | — |
| 2022-05-19 | $10.73 | $11.94 | 6,592,300 | — | — |
| 2022-05-18 | $10.83 | $12.05 | 16,519,800 | — | — |
| 2022-05-17 | $10.50 | $11.68 | 6,620,600 | — | — |
| 2022-05-16 | $9.35 | $10.40 | 2,489,000 | — | — |
| 2022-05-13 | $9.45 | $10.51 | 2,983,600 | — | — |
| 2022-05-12 | $9.35 | $10.40 | 6,121,400 | — | — |
| 2022-05-11 | $8.77 | $9.76 | 11,470,100 | — | — |
| 2022-05-10 | $10.01 | $11.14 | 8,481,100 | — | — |
| 2022-05-09 | $10.05 | $11.18 | 5,425,000 | — | — |
| 2022-05-06 | $10.22 | $11.37 | 7,433,600 | — | — |
| 2022-05-05 | $10.16 | $11.30 | 3,789,500 | — | — |
| 2022-05-04 | $10.39 | $11.56 | 5,263,000 | — | — |
| 2022-05-03 | $9.79 | $10.89 | 5,987,400 | — | — |
| 2022-05-02 | $9.51 | $10.58 | 5,023,900 | — | — |
| 2022-04-29 | $9.28 | $10.33 | 9,159,200 | — | — |
| 2022-04-28 | $9.95 | $11.07 | 10,928,700 | — | — |
| 2022-04-27 | $10.36 | $11.53 | 3,982,600 | — | — |
| 2022-04-26 | $10.59 | $11.78 | 5,199,100 | — | — |
| 2022-04-25 | $10.99 | $12.23 | 5,883,600 | — | — |
| 2022-04-22 | $11.29 | $12.56 | 3,225,500 | — | — |
| 2022-04-21 | $11.68 | $13.00 | 3,038,700 | — | — |
| 2022-04-20 | $11.88 | $13.22 | 3,132,000 | — | — |
| 2022-04-19 | $12.03 | $13.39 | 2,637,100 | — | — |
| 2022-04-18 | $11.70 | $13.02 | 3,024,600 | — | — |
| 2022-04-14 | $11.76 | $13.08 | 2,187,400 | — | — |
| 2022-04-13 | $12.09 | $13.45 | 2,390,100 | — | — |
| 2022-04-12 | $11.72 | $13.04 | 3,459,700 | — | — |
| 2022-04-11 | $11.73 | $13.05 | 2,510,800 | — | — |
| 2022-04-08 | $11.99 | $13.34 | 3,181,100 | — | — |
| 2022-04-07 | $11.93 | $13.27 | 6,910,200 | — | — |
| 2022-04-06 | $12.34 | $13.73 | 2,693,500 | — | — |
| 2022-04-05 | $12.51 | $13.92 | 4,167,500 | — | — |
| 2022-04-04 | $12.70 | $14.13 | 3,506,300 | — | — |
| 2022-04-01 | $12.22 | $13.60 | 3,199,500 | — | — |
| 2022-03-31 | $12.48 | $13.89 | 3,381,800 | — | — |
| 2022-03-30 | $12.57 | $13.99 | 3,883,200 | — | — |
| 2022-03-29 | $12.28 | $13.66 | 3,434,600 | — | — |
| 2022-03-28 | $11.95 | $13.30 | 2,020,800 | — | — |
| 2022-03-25 | $11.86 | $13.20 | 2,558,800 | — | — |
| 2022-03-24 | $11.79 | $13.12 | 2,159,600 | — | — |
| 2022-03-23 | $11.72 | $13.04 | 1,736,200 | — | — |
| 2022-03-22 | $11.95 | $13.30 | 4,950,800 | — | — |
| 2022-03-21 | $11.81 | $13.14 | 4,474,200 | — | — |
| 2022-03-18 | $11.67 | $12.98 | 6,290,200 | — | — |
| 2022-03-17 | $11.43 | $12.72 | 3,197,900 | — | — |
| 2022-03-16 | $11.29 | $12.56 | 4,261,200 | — | — |
| 2022-03-15 | $11.03 | $12.27 | 3,453,100 | — | — |
| 2022-03-14 | $10.85 | $12.07 | 2,931,200 | — | — |
| 2022-03-11 | $11.06 | $12.31 | 3,054,700 | — | — |
| 2022-03-10 | $11.14 | $12.39 | 2,547,300 | — | — |
| 2022-03-09 | $11.37 | $12.65 | 3,361,900 | — | — |
| 2022-03-08 | $11.31 | $12.58 | 5,974,300 | — | — |
| 2022-03-07 | $10.85 | $12.07 | 4,370,700 | — | — |
| 2022-03-04 | $11.15 | $12.41 | 4,590,200 | — | — |
| 2022-03-03 | $11.49 | $12.78 | 4,156,400 | — | — |
| 2022-03-02 | $11.10 | $12.35 | 5,767,900 | — | — |
| 2022-03-01 | $11.66 | $12.97 | 4,565,400 | — | — |
| 2022-02-28 | $11.56 | $12.86 | 8,094,800 | — | — |
| 2022-02-25 | $11.57 | $12.87 | 4,356,100 | — | — |
| 2022-02-24 | $11.61 | $12.92 | 8,645,300 | — | — |
| 2022-02-23 | $10.99 | $12.23 | 9,370,900 | — | — |
| 2022-02-22 | $11.06 | $12.31 | 7,669,100 | — | — |
| 2022-02-18 | $11.52 | $12.82 | 10,277,100 | — | — |
| 2022-02-17 | $11.83 | $13.16 | 26,577,300 | — | — |
| 2022-02-16 | $14.40 | $16.02 | 4,665,800 | — | — |
| 2022-02-15 | $14.65 | $16.30 | 5,505,900 | — | — |
| 2022-02-14 | $13.94 | $15.51 | 6,005,000 | — | — |
| 2022-02-11 | $14.80 | $16.47 | 3,602,600 | — | — |
| 2022-02-10 | $14.83 | $16.50 | 3,370,300 | — | — |
| 2022-02-09 | $15.30 | $17.02 | 2,329,200 | — | — |
| 2022-02-08 | $14.66 | $16.31 | 3,309,200 | — | — |
| 2022-02-07 | $14.64 | $16.29 | 2,607,700 | — | — |
| 2022-02-04 | $14.94 | $16.62 | 5,710,500 | — | — |
| 2022-02-03 | $14.94 | $16.62 | 3,549,700 | — | — |
| 2022-02-02 | $14.59 | $16.23 | 3,663,900 | — | — |
| 2022-02-01 | $15.15 | $16.86 | 4,921,500 | — | — |
| 2022-01-31 | $14.42 | $16.04 | 5,033,700 | — | — |
| 2022-01-28 | $13.66 | $15.20 | 8,955,100 | — | — |
| 2022-01-27 | $13.45 | $14.97 | 5,059,800 | — | — |
| 2022-01-26 | $13.64 | $15.18 | 4,349,800 | — | — |
| 2022-01-25 | $14.25 | $15.86 | 5,881,600 | — | — |
| 2022-01-24 | $14.36 | $15.98 | 7,265,800 | — | — |
| 2022-01-21 | $14.15 | $15.74 | 5,800,700 | — | — |
| 2022-01-20 | $15.03 | $16.72 | 5,682,700 | — | — |
| 2022-01-19 | $15.48 | $17.22 | 7,295,000 | — | — |
| 2022-01-18 | $14.82 | $16.49 | 11,137,700 | — | — |
| 2022-01-14 | $15.69 | $17.46 | 4,884,000 | — | — |
| 2022-01-13 | $16.00 | $17.80 | 4,786,900 | — | — |
| 2022-01-12 | $15.97 | $17.77 | 3,015,600 | — | — |
| 2022-01-11 | $16.18 | $18.00 | 3,404,300 | — | — |
| 2022-01-10 | $16.20 | $18.02 | 4,472,400 | — | — |
| 2022-01-07 | $16.11 | $17.92 | 3,576,500 | — | — |
| 2022-01-06 | $16.04 | $17.85 | 4,367,300 | — | — |
| 2022-01-05 | $16.31 | $18.15 | 3,334,600 | — | — |
| 2022-01-04 | $17.05 | $18.97 | 4,255,800 | — | — |
| 2022-01-03 | $16.91 | $18.81 | 4,325,400 | — | — |