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
- 2021-03-03 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 | $2.46 | $2.46 | 1,504,500 | — | — |
| 2022-12-29 | $2.41 | $2.41 | 1,858,700 | — | — |
| 2022-12-28 | $2.15 | $2.15 | 1,082,700 | — | — |
| 2022-12-27 | $2.18 | $2.18 | 1,206,800 | — | — |
| 2022-12-23 | $2.21 | $2.21 | 1,114,100 | — | — |
| 2022-12-22 | $2.20 | $2.20 | 1,480,400 | — | — |
| 2022-12-21 | $2.15 | $2.15 | 2,645,600 | — | — |
| 2022-12-20 | $2.23 | $2.23 | 1,375,000 | — | — |
| 2022-12-19 | $2.21 | $2.21 | 1,559,400 | — | — |
| 2022-12-16 | $2.30 | $2.30 | 2,657,000 | — | — |
| 2022-12-15 | $2.29 | $2.29 | 1,615,800 | — | — |
| 2022-12-14 | $2.39 | $2.39 | 1,775,200 | — | — |
| 2022-12-13 | $2.53 | $2.53 | 1,650,600 | — | — |
| 2022-12-12 | $2.69 | $2.69 | 1,184,300 | — | — |
| 2022-12-09 | $2.68 | $2.68 | 720,900 | — | — |
| 2022-12-08 | $2.74 | $2.74 | 1,112,200 | — | — |
| 2022-12-07 | $2.80 | $2.80 | 1,509,500 | — | — |
| 2022-12-06 | $2.73 | $2.73 | 1,633,300 | — | — |
| 2022-12-05 | $2.78 | $2.78 | 2,102,000 | — | — |
| 2022-12-02 | $2.82 | $2.82 | 2,128,500 | — | — |
| 2022-12-01 | $2.91 | $2.91 | 1,117,300 | — | — |
| 2022-11-30 | $2.88 | $2.88 | 2,502,900 | — | — |
| 2022-11-29 | $2.81 | $2.81 | 1,040,600 | — | — |
| 2022-11-28 | $2.79 | $2.79 | 1,219,300 | — | — |
| 2022-11-25 | $2.87 | $2.87 | 937,600 | — | — |
| 2022-11-23 | $2.89 | $2.89 | 2,724,700 | — | — |
| 2022-11-22 | $2.69 | $2.69 | 4,907,100 | — | — |
| 2022-11-21 | $2.93 | $2.93 | 1,438,400 | — | — |
| 2022-11-18 | $2.87 | $2.87 | 1,317,300 | — | — |
| 2022-11-17 | $2.78 | $2.78 | 1,629,000 | — | — |
| 2022-11-16 | $2.90 | $2.90 | 2,632,000 | — | — |
| 2022-11-15 | $2.89 | $2.89 | 3,558,800 | — | — |
| 2022-11-14 | $2.83 | $2.83 | 2,502,200 | — | — |
| 2022-11-11 | $2.95 | $2.95 | 2,359,300 | — | — |
| 2022-11-10 | $2.65 | $2.65 | 2,603,100 | — | — |
| 2022-11-09 | $2.35 | $2.35 | 2,994,700 | — | — |
| 2022-11-08 | $3.07 | $3.07 | 3,598,800 | — | — |
| 2022-11-07 | $3.09 | $3.09 | 2,217,900 | — | — |
| 2022-11-04 | $3.25 | $3.25 | 2,021,800 | — | — |
| 2022-11-03 | $3.38 | $3.38 | 1,445,300 | — | — |
| 2022-11-02 | $3.44 | $3.44 | 1,453,100 | — | — |
| 2022-11-01 | $3.76 | $3.76 | 1,984,500 | — | — |
| 2022-10-31 | $3.73 | $3.73 | 1,384,700 | — | — |
| 2022-10-28 | $3.69 | $3.69 | 1,359,300 | — | — |
| 2022-10-27 | $3.64 | $3.64 | 1,624,800 | — | — |
| 2022-10-26 | $3.62 | $3.62 | 2,177,300 | — | — |
| 2022-10-25 | $3.56 | $3.56 | 3,037,800 | — | — |
| 2022-10-24 | $3.45 | $3.45 | 1,196,700 | — | — |
| 2022-10-21 | $3.52 | $3.52 | 1,431,800 | — | — |
| 2022-10-20 | $3.47 | $3.47 | 2,036,700 | — | — |
| 2022-10-19 | $3.52 | $3.52 | 1,192,700 | — | — |
| 2022-10-18 | $3.79 | $3.79 | 1,750,600 | — | — |
| 2022-10-17 | $3.71 | $3.71 | 1,941,800 | — | — |
| 2022-10-14 | $3.52 | $3.52 | 1,962,300 | — | — |
| 2022-10-13 | $3.82 | $3.82 | 3,417,800 | — | — |
| 2022-10-12 | $3.85 | $3.85 | 2,065,600 | — | — |
| 2022-10-11 | $3.98 | $3.98 | 1,788,200 | — | — |
| 2022-10-10 | $4.05 | $4.05 | 1,704,700 | — | — |
| 2022-10-07 | $4.35 | $4.35 | 2,145,500 | — | — |
| 2022-10-06 | $4.75 | $4.75 | 1,620,400 | — | — |
| 2022-10-05 | $4.87 | $4.87 | 1,789,500 | — | — |
| 2022-10-04 | $5.17 | $5.17 | 2,620,300 | — | — |
| 2022-10-03 | $4.94 | $4.94 | 2,017,900 | — | — |
| 2022-09-30 | $4.99 | $4.99 | 1,320,500 | — | — |
| 2022-09-29 | $5.13 | $5.13 | 1,308,200 | — | — |
| 2022-09-28 | $5.25 | $5.25 | 1,341,900 | — | — |
| 2022-09-27 | $4.90 | $4.90 | 1,328,700 | — | — |
| 2022-09-26 | $4.78 | $4.78 | 1,456,500 | — | — |
| 2022-09-23 | $4.92 | $4.92 | 1,948,100 | — | — |
| 2022-09-22 | $5.06 | $5.06 | 1,711,100 | — | — |
| 2022-09-21 | $5.37 | $5.37 | 1,640,900 | — | — |
| 2022-09-20 | $5.44 | $5.44 | 1,455,700 | — | — |
| 2022-09-19 | $5.70 | $5.70 | 2,098,400 | — | — |
| 2022-09-16 | $5.74 | $5.74 | 7,045,300 | — | — |
| 2022-09-15 | $5.99 | $5.99 | 2,705,000 | — | — |
| 2022-09-14 | $5.90 | $5.90 | 2,393,400 | — | — |
| 2022-09-13 | $5.87 | $5.87 | 1,786,800 | — | — |
| 2022-09-12 | $6.33 | $6.33 | 1,403,100 | — | — |
| 2022-09-09 | $6.24 | $6.24 | 2,219,400 | — | — |
| 2022-09-08 | $5.80 | $5.80 | 1,191,600 | — | — |
| 2022-09-07 | $5.73 | $5.73 | 2,334,300 | — | — |
| 2022-09-06 | $5.52 | $5.52 | 3,120,900 | — | — |
| 2022-09-02 | $5.83 | $5.83 | 4,046,200 | — | — |
| 2022-09-01 | $6.11 | $6.11 | 1,895,800 | — | — |
| 2022-08-31 | $6.63 | $6.63 | 1,677,100 | — | — |
| 2022-08-30 | $6.82 | $6.82 | 1,212,800 | — | — |
| 2022-08-29 | $6.98 | $6.98 | 866,100 | — | — |
| 2022-08-26 | $7.03 | $7.03 | 1,001,600 | — | — |
| 2022-08-25 | $7.25 | $7.25 | 1,036,800 | — | — |
| 2022-08-24 | $7.09 | $7.09 | 1,225,000 | — | — |
| 2022-08-23 | $7.00 | $7.00 | 1,086,200 | — | — |
| 2022-08-22 | $6.98 | $6.98 | 1,323,300 | — | — |
| 2022-08-19 | $7.21 | $7.21 | 1,635,800 | — | — |
| 2022-08-18 | $7.75 | $7.75 | 1,473,200 | — | — |
| 2022-08-17 | $7.79 | $7.79 | 2,235,400 | — | — |
| 2022-08-16 | $7.85 | $7.85 | 1,916,300 | — | — |
| 2022-08-15 | $7.95 | $7.95 | 1,967,400 | — | — |
| 2022-08-12 | $7.77 | $7.77 | 3,417,100 | — | — |
| 2022-08-11 | $6.52 | $6.52 | 2,054,600 | — | — |
| 2022-08-10 | $6.48 | $6.48 | 1,810,700 | — | — |
| 2022-08-09 | $6.32 | $6.32 | 1,530,200 | — | — |
| 2022-08-08 | $6.43 | $6.43 | 2,392,800 | — | — |
| 2022-08-05 | $6.24 | $6.24 | 1,472,100 | — | — |
| 2022-08-04 | $5.90 | $5.90 | 1,020,500 | — | — |
| 2022-08-03 | $5.88 | $5.88 | 1,287,800 | — | — |
| 2022-08-02 | $5.52 | $5.52 | 1,330,700 | — | — |
| 2022-08-01 | $5.35 | $5.35 | 1,101,000 | — | — |
| 2022-07-29 | $5.40 | $5.40 | 756,800 | — | — |
| 2022-07-28 | $5.34 | $5.34 | 896,500 | — | — |
| 2022-07-27 | $5.43 | $5.43 | 1,199,100 | — | — |
| 2022-07-26 | $5.25 | $5.25 | 2,324,500 | — | — |
| 2022-07-25 | $5.14 | $5.14 | 854,500 | — | — |
| 2022-07-22 | $5.10 | $5.10 | 662,400 | — | — |
| 2022-07-21 | $5.27 | $5.27 | 493,400 | — | — |
| 2022-07-20 | $5.23 | $5.23 | 1,064,600 | — | — |
| 2022-07-19 | $5.12 | $5.12 | 1,339,700 | — | — |
| 2022-07-18 | $4.90 | $4.90 | 1,424,700 | — | — |
| 2022-07-15 | $4.84 | $4.84 | 704,400 | — | — |
| 2022-07-14 | $4.73 | $4.73 | 972,900 | — | — |
| 2022-07-13 | $4.88 | $4.88 | 1,045,200 | — | — |
| 2022-07-12 | $4.70 | $4.70 | 674,300 | — | — |
| 2022-07-11 | $4.64 | $4.64 | 1,899,400 | — | — |
| 2022-07-08 | $4.97 | $4.97 | 1,147,200 | — | — |
| 2022-07-07 | $5.03 | $5.03 | 991,500 | — | — |
| 2022-07-06 | $4.79 | $4.79 | 778,200 | — | — |
| 2022-07-05 | $4.88 | $4.88 | 1,438,700 | — | — |
| 2022-07-01 | $4.57 | $4.57 | 1,432,900 | — | — |
| 2022-06-30 | $4.25 | $4.25 | 1,513,700 | — | — |
| 2022-06-29 | $4.41 | $4.41 | 1,224,700 | — | — |
| 2022-06-28 | $4.55 | $4.55 | 2,172,900 | — | — |
| 2022-06-27 | $4.55 | $4.55 | 2,394,500 | — | — |
| 2022-06-24 | $4.42 | $4.42 | 17,368,200 | — | — |
| 2022-06-23 | $4.58 | $4.58 | 1,670,000 | — | — |
| 2022-06-22 | $4.36 | $4.36 | 1,688,500 | — | — |
| 2022-06-21 | $4.35 | $4.35 | 2,305,500 | — | — |
| 2022-06-17 | $4.40 | $4.40 | 2,657,200 | — | — |
| 2022-06-16 | $4.06 | $4.06 | 2,618,000 | — | — |
| 2022-06-15 | $4.26 | $4.26 | 2,324,500 | — | — |
| 2022-06-14 | $4.19 | $4.19 | 1,794,600 | — | — |
| 2022-06-13 | $4.30 | $4.30 | 1,652,300 | — | — |
| 2022-06-10 | $4.57 | $4.57 | 2,006,600 | — | — |
| 2022-06-09 | $4.89 | $4.89 | 2,285,900 | — | — |
| 2022-06-08 | $5.22 | $5.22 | 1,664,400 | — | — |
| 2022-06-07 | $5.09 | $5.09 | 2,012,800 | — | — |
| 2022-06-06 | $4.97 | $4.97 | 2,207,200 | — | — |
| 2022-06-03 | $5.00 | $5.00 | 2,261,300 | — | — |
| 2022-06-02 | $4.99 | $4.99 | 2,544,600 | — | — |
| 2022-06-01 | $4.70 | $4.70 | 1,647,700 | — | — |
| 2022-05-31 | $4.84 | $4.84 | 1,940,600 | — | — |
| 2022-05-27 | $5.07 | $5.07 | 1,952,800 | — | — |
| 2022-05-26 | $4.78 | $4.78 | 2,894,200 | — | — |
| 2022-05-25 | $5.06 | $5.06 | 1,957,100 | — | — |
| 2022-05-24 | $4.74 | $4.74 | 5,503,200 | — | — |
| 2022-05-23 | $5.68 | $5.68 | 1,408,400 | — | — |
| 2022-05-20 | $5.69 | $5.69 | 2,566,600 | — | — |
| 2022-05-19 | $5.72 | $5.72 | 3,362,200 | — | — |
| 2022-05-18 | $5.67 | $5.67 | 1,899,200 | — | — |
| 2022-05-17 | $6.02 | $6.02 | 2,763,600 | — | — |
| 2022-05-16 | $5.85 | $5.85 | 3,730,100 | — | — |
| 2022-05-13 | $6.39 | $6.39 | 3,594,700 | — | — |
| 2022-05-12 | $5.72 | $5.72 | 2,453,100 | — | — |
| 2022-05-11 | $5.94 | $5.94 | 4,198,600 | — | — |
| 2022-05-10 | $6.14 | $6.14 | 1,735,600 | — | — |
| 2022-05-09 | $6.52 | $6.52 | 1,196,300 | — | — |
| 2022-05-06 | $7.29 | $7.29 | 806,400 | — | — |
| 2022-05-05 | $7.38 | $7.38 | 562,600 | — | — |
| 2022-05-04 | $7.76 | $7.76 | 1,440,200 | — | — |
| 2022-05-03 | $7.49 | $7.49 | 1,962,000 | — | — |
| 2022-05-02 | $7.54 | $7.54 | 896,700 | — | — |
| 2022-04-29 | $7.36 | $7.36 | 872,100 | — | — |
| 2022-04-28 | $7.74 | $7.74 | 1,205,800 | — | — |
| 2022-04-27 | $7.67 | $7.67 | 567,800 | — | — |
| 2022-04-26 | $7.71 | $7.71 | 664,100 | — | — |
| 2022-04-25 | $8.14 | $8.14 | 579,100 | — | — |
| 2022-04-22 | $7.72 | $7.72 | 870,000 | — | — |
| 2022-04-21 | $7.80 | $7.80 | 1,116,200 | — | — |
| 2022-04-20 | $8.81 | $8.81 | 661,600 | — | — |
| 2022-04-19 | $8.85 | $8.85 | 770,900 | — | — |
| 2022-04-18 | $8.72 | $8.72 | 600,300 | — | — |
| 2022-04-14 | $8.91 | $8.91 | 601,600 | — | — |
| 2022-04-13 | $8.97 | $8.97 | 855,800 | — | — |
| 2022-04-12 | $8.48 | $8.48 | 1,577,300 | — | — |
| 2022-04-11 | $8.54 | $8.54 | 868,200 | — | — |
| 2022-04-08 | $8.61 | $8.61 | 945,500 | — | — |
| 2022-04-07 | $9.02 | $9.02 | 768,300 | — | — |
| 2022-04-06 | $8.87 | $8.87 | 1,495,500 | — | — |
| 2022-04-05 | $9.36 | $9.36 | 1,207,200 | — | — |
| 2022-04-04 | $9.73 | $9.73 | 693,200 | — | — |
| 2022-04-01 | $10.14 | $10.14 | 716,700 | — | — |
| 2022-03-31 | $9.97 | $9.97 | 785,400 | — | — |
| 2022-03-30 | $10.25 | $10.25 | 1,245,200 | — | — |
| 2022-03-29 | $10.16 | $10.16 | 1,249,300 | — | — |
| 2022-03-28 | $9.08 | $9.08 | 1,374,800 | — | — |
| 2022-03-25 | $9.54 | $9.54 | 1,288,900 | — | — |
| 2022-03-24 | $10.03 | $10.03 | 1,521,100 | — | — |
| 2022-03-23 | $9.65 | $9.65 | 1,169,900 | — | — |
| 2022-03-22 | $9.68 | $9.68 | 1,466,900 | — | — |
| 2022-03-21 | $9.18 | $9.18 | 1,379,100 | — | — |
| 2022-03-18 | $8.97 | $8.97 | 1,568,300 | — | — |
| 2022-03-17 | $8.49 | $8.49 | 1,005,500 | — | — |
| 2022-03-16 | $8.15 | $8.15 | 1,130,500 | — | — |
| 2022-03-15 | $7.47 | $7.47 | 1,317,900 | — | — |
| 2022-03-14 | $7.01 | $7.01 | 1,374,900 | — | — |
| 2022-03-11 | $8.02 | $8.02 | 1,608,400 | — | — |
| 2022-03-10 | $8.57 | $8.57 | 1,124,000 | — | — |
| 2022-03-09 | $8.54 | $8.54 | 2,255,200 | — | — |
| 2022-03-08 | $7.99 | $7.99 | 3,100,800 | — | — |
| 2022-03-07 | $7.32 | $7.32 | 1,589,700 | — | — |
| 2022-03-04 | $7.12 | $7.12 | 1,592,200 | — | — |
| 2022-03-03 | $6.81 | $6.81 | 4,491,600 | — | — |
| 2022-03-02 | $7.03 | $7.03 | 2,086,100 | — | — |
| 2022-03-01 | $7.28 | $7.28 | 1,262,400 | — | — |
| 2022-02-28 | $7.29 | $7.29 | 1,371,900 | — | — |
| 2022-02-25 | $7.02 | $7.02 | 3,009,800 | — | — |
| 2022-02-24 | $6.86 | $6.86 | 2,561,200 | — | — |
| 2022-02-23 | $6.49 | $6.49 | 1,886,700 | — | — |
| 2022-02-22 | $6.83 | $6.83 | 1,355,400 | — | — |
| 2022-02-18 | $7.00 | $7.00 | 1,448,000 | — | — |
| 2022-02-17 | $7.03 | $7.03 | 1,311,200 | — | — |
| 2022-02-16 | $7.42 | $7.42 | 1,894,700 | — | — |
| 2022-02-15 | $7.34 | $7.34 | 2,728,800 | — | — |
| 2022-02-14 | $6.65 | $6.65 | 2,968,900 | — | — |
| 2022-02-11 | $6.70 | $6.70 | 3,787,600 | — | — |
| 2022-02-10 | $6.42 | $6.42 | 1,629,900 | — | — |
| 2022-02-09 | $6.54 | $6.54 | 1,846,000 | — | — |
| 2022-02-08 | $6.36 | $6.36 | 1,300,100 | — | — |
| 2022-02-07 | $6.27 | $6.27 | 1,833,000 | — | — |
| 2022-02-04 | $6.22 | $6.22 | 1,686,600 | — | — |
| 2022-02-03 | $6.26 | $6.26 | 1,688,200 | — | — |
| 2022-02-02 | $6.66 | $6.66 | 1,884,900 | — | — |
| 2022-02-01 | $6.91 | $6.91 | 2,194,700 | — | — |
| 2022-01-31 | $6.70 | $6.70 | 2,586,000 | — | — |
| 2022-01-28 | $6.20 | $6.20 | 2,582,500 | — | — |
| 2022-01-27 | $5.76 | $5.76 | 2,353,400 | — | — |
| 2022-01-26 | $6.03 | $6.03 | 1,816,800 | — | — |
| 2022-01-25 | $6.22 | $6.22 | 2,766,600 | — | — |
| 2022-01-24 | $6.56 | $6.56 | 1,882,900 | — | — |
| 2022-01-21 | $6.16 | $6.16 | 2,081,100 | — | — |
| 2022-01-20 | $6.56 | $6.56 | 1,509,000 | — | — |
| 2022-01-19 | $6.50 | $6.50 | 1,598,100 | — | — |
| 2022-01-18 | $7.00 | $7.00 | 1,680,700 | — | — |
| 2022-01-14 | $7.27 | $7.27 | 1,962,700 | — | — |
| 2022-01-13 | $7.35 | $7.35 | 1,669,300 | — | — |
| 2022-01-12 | $7.31 | $7.31 | 841,500 | — | — |
| 2022-01-11 | $7.31 | $7.31 | 2,783,400 | — | — |
| 2022-01-10 | $6.77 | $6.77 | 2,297,800 | — | — |
| 2022-01-07 | $6.89 | $6.89 | 2,191,800 | — | — |
| 2022-01-06 | $7.00 | $7.00 | 2,271,300 | — | — |
| 2022-01-05 | $7.30 | $7.30 | 2,537,100 | — | — |
| 2022-01-04 | $7.68 | $7.68 | 1,437,200 | — | — |
| 2022-01-03 | $8.13 | $8.13 | 1,280,000 | — | — |