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
- 2020-10-16 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 | $5.47 | $5.47 | 1,657,600 | — | — |
| 2022-12-29 | $5.44 | $5.44 | 2,028,400 | — | — |
| 2022-12-28 | $5.24 | $5.24 | 2,545,900 | — | — |
| 2022-12-27 | $5.27 | $5.27 | 3,170,100 | — | — |
| 2022-12-23 | $5.08 | $5.08 | 3,781,800 | — | — |
| 2022-12-22 | $5.21 | $5.21 | 2,628,100 | — | — |
| 2022-12-21 | $5.34 | $5.34 | 1,937,700 | — | — |
| 2022-12-20 | $5.21 | $5.21 | 2,652,300 | — | — |
| 2022-12-19 | $5.08 | $5.08 | 2,833,600 | — | — |
| 2022-12-16 | $5.26 | $5.26 | 7,154,200 | — | — |
| 2022-12-15 | $5.09 | $5.09 | 4,084,400 | — | — |
| 2022-12-14 | $5.27 | $5.27 | 4,524,100 | — | — |
| 2022-12-13 | $5.50 | $5.50 | 2,816,600 | — | — |
| 2022-12-12 | $5.70 | $5.70 | 4,046,100 | — | — |
| 2022-12-09 | $5.52 | $5.52 | 1,991,400 | — | — |
| 2022-12-08 | $5.37 | $5.37 | 1,817,900 | — | — |
| 2022-12-07 | $5.30 | $5.30 | 2,733,400 | — | — |
| 2022-12-06 | $5.27 | $5.27 | 2,042,500 | — | — |
| 2022-12-05 | $5.31 | $5.31 | 2,108,700 | — | — |
| 2022-12-02 | $5.38 | $5.38 | 2,086,800 | — | — |
| 2022-12-01 | $5.40 | $5.40 | 3,496,100 | — | — |
| 2022-11-30 | $5.40 | $5.40 | 3,042,200 | — | — |
| 2022-11-29 | $5.45 | $5.45 | 2,240,600 | — | — |
| 2022-11-28 | $5.37 | $5.37 | 2,439,100 | — | — |
| 2022-11-25 | $5.52 | $5.52 | 884,200 | — | — |
| 2022-11-23 | $5.57 | $5.57 | 1,903,100 | — | — |
| 2022-11-22 | $5.44 | $5.44 | 2,663,400 | — | — |
| 2022-11-21 | $5.33 | $5.33 | 2,735,500 | — | — |
| 2022-11-18 | $5.52 | $5.52 | 4,026,800 | — | — |
| 2022-11-17 | $5.48 | $5.48 | 5,400,100 | — | — |
| 2022-11-16 | $5.85 | $5.85 | 7,208,100 | — | — |
| 2022-11-15 | $6.64 | $6.64 | 3,447,100 | — | — |
| 2022-11-14 | $6.67 | $6.67 | 5,656,600 | — | — |
| 2022-11-11 | $6.30 | $6.30 | 6,342,600 | — | — |
| 2022-11-10 | $5.76 | $5.76 | 8,639,600 | — | — |
| 2022-11-09 | $6.81 | $6.81 | 5,193,000 | — | — |
| 2022-11-08 | $6.61 | $6.61 | 2,757,200 | — | — |
| 2022-11-07 | $6.82 | $6.82 | 1,978,700 | — | — |
| 2022-11-04 | $6.79 | $6.79 | 3,399,600 | — | — |
| 2022-11-03 | $7.11 | $7.11 | 4,082,900 | — | — |
| 2022-11-02 | $7.26 | $7.26 | 3,140,700 | — | — |
| 2022-11-01 | $7.80 | $7.80 | 2,653,800 | — | — |
| 2022-10-31 | $7.75 | $7.75 | 3,567,900 | — | — |
| 2022-10-28 | $7.70 | $7.70 | 2,750,600 | — | — |
| 2022-10-27 | $7.62 | $7.62 | 1,693,800 | — | — |
| 2022-10-26 | $7.59 | $7.59 | 2,150,800 | — | — |
| 2022-10-25 | $7.86 | $7.86 | 3,785,800 | — | — |
| 2022-10-24 | $7.26 | $7.26 | 2,973,900 | — | — |
| 2022-10-21 | $7.31 | $7.31 | 3,457,100 | — | — |
| 2022-10-20 | $7.47 | $7.47 | 3,250,400 | — | — |
| 2022-10-19 | $7.22 | $7.22 | 4,442,300 | — | — |
| 2022-10-18 | $7.41 | $7.41 | 6,042,400 | — | — |
| 2022-10-17 | $7.41 | $7.41 | 5,704,900 | — | — |
| 2022-10-14 | $7.47 | $7.47 | 5,342,900 | — | — |
| 2022-10-13 | $7.63 | $7.63 | 4,165,800 | — | — |
| 2022-10-12 | $7.36 | $7.36 | 6,593,400 | — | — |
| 2022-10-11 | $7.37 | $7.37 | 52,644,600 | — | — |
| 2022-10-10 | $7.46 | $7.46 | 14,182,400 | — | — |
| 2022-10-07 | $7.19 | $7.19 | 22,336,800 | — | — |
| 2022-10-06 | $7.06 | $7.06 | 5,020,100 | — | — |
| 2022-10-05 | $6.85 | $6.85 | 7,463,400 | — | — |
| 2022-10-04 | $6.77 | $6.77 | 3,564,400 | — | — |
| 2022-10-03 | $6.33 | $6.33 | 2,491,900 | — | — |
| 2022-09-30 | $6.05 | $6.05 | 4,302,600 | — | — |
| 2022-09-29 | $5.88 | $5.88 | 1,780,600 | — | — |
| 2022-09-28 | $6.01 | $6.01 | 2,173,600 | — | — |
| 2022-09-27 | $5.65 | $5.65 | 1,557,000 | — | — |
| 2022-09-26 | $5.59 | $5.59 | 1,457,500 | — | — |
| 2022-09-23 | $5.74 | $5.74 | 1,600,900 | — | — |
| 2022-09-22 | $5.84 | $5.84 | 1,728,800 | — | — |
| 2022-09-21 | $5.94 | $5.94 | 1,810,700 | — | — |
| 2022-09-20 | $5.99 | $5.99 | 1,249,600 | — | — |
| 2022-09-19 | $6.06 | $6.06 | 2,775,100 | — | — |
| 2022-09-16 | $6.11 | $6.11 | 3,341,200 | — | — |
| 2022-09-15 | $6.18 | $6.18 | 3,745,100 | — | — |
| 2022-09-14 | $6.35 | $6.35 | 2,717,800 | — | — |
| 2022-09-13 | $6.25 | $6.25 | 6,651,600 | — | — |
| 2022-09-12 | $6.93 | $6.93 | 4,790,200 | — | — |
| 2022-09-09 | $6.67 | $6.67 | 3,947,300 | — | — |
| 2022-09-08 | $6.52 | $6.52 | 3,597,100 | — | — |
| 2022-09-07 | $6.55 | $6.55 | 3,242,600 | — | — |
| 2022-09-06 | $6.29 | $6.29 | 3,125,000 | — | — |
| 2022-09-02 | $6.72 | $6.72 | 6,677,800 | — | — |
| 2022-09-01 | $6.68 | $6.68 | 3,006,000 | — | — |
| 2022-08-31 | $6.62 | $6.62 | 4,258,600 | — | — |
| 2022-08-30 | $6.52 | $6.52 | 1,803,800 | — | — |
| 2022-08-29 | $6.35 | $6.35 | 2,661,300 | — | — |
| 2022-08-26 | $6.37 | $6.37 | 2,091,000 | — | — |
| 2022-08-25 | $6.81 | $6.81 | 2,895,200 | — | — |
| 2022-08-24 | $6.54 | $6.54 | 2,190,500 | — | — |
| 2022-08-23 | $6.27 | $6.27 | 2,374,800 | — | — |
| 2022-08-22 | $6.24 | $6.24 | 2,739,300 | — | — |
| 2022-08-19 | $6.35 | $6.35 | 2,477,000 | — | — |
| 2022-08-18 | $6.68 | $6.68 | 3,065,000 | — | — |
| 2022-08-17 | $6.76 | $6.76 | 3,971,300 | — | — |
| 2022-08-16 | $6.80 | $6.80 | 6,958,400 | — | — |
| 2022-08-15 | $6.88 | $6.88 | 5,501,600 | — | — |
| 2022-08-12 | $6.70 | $6.70 | 21,197,500 | — | — |
| 2022-08-11 | $5.68 | $5.68 | 3,271,700 | — | — |
| 2022-08-10 | $5.65 | $5.65 | 3,253,200 | — | — |
| 2022-08-09 | $5.48 | $5.48 | 1,391,800 | — | — |
| 2022-08-08 | $5.62 | $5.62 | 2,099,900 | — | — |
| 2022-08-05 | $5.58 | $5.58 | 2,287,300 | — | — |
| 2022-08-04 | $5.65 | $5.65 | 1,965,700 | — | — |
| 2022-08-03 | $5.54 | $5.54 | 4,776,100 | — | — |
| 2022-08-02 | $5.35 | $5.35 | 4,901,800 | — | — |
| 2022-08-01 | $5.24 | $5.24 | 3,310,100 | — | — |
| 2022-07-29 | $5.34 | $5.34 | 2,067,900 | — | — |
| 2022-07-28 | $5.39 | $5.39 | 1,343,400 | — | — |
| 2022-07-27 | $5.33 | $5.33 | 2,516,400 | — | — |
| 2022-07-26 | $5.30 | $5.30 | 1,785,300 | — | — |
| 2022-07-25 | $5.40 | $5.40 | 2,538,300 | — | — |
| 2022-07-22 | $5.53 | $5.53 | 2,801,700 | — | — |
| 2022-07-21 | $5.51 | $5.51 | 2,381,200 | — | — |
| 2022-07-20 | $5.58 | $5.58 | 3,667,400 | — | — |
| 2022-07-19 | $5.46 | $5.46 | 4,191,800 | — | — |
| 2022-07-18 | $5.31 | $5.31 | 3,309,700 | — | — |
| 2022-07-15 | $5.54 | $5.54 | 4,847,300 | — | — |
| 2022-07-14 | $4.91 | $4.91 | 6,103,400 | — | — |
| 2022-07-13 | $4.47 | $4.47 | 2,485,800 | — | — |
| 2022-07-12 | $4.50 | $4.50 | 1,988,900 | — | — |
| 2022-07-11 | $4.48 | $4.48 | 1,892,700 | — | — |
| 2022-07-08 | $4.68 | $4.68 | 2,112,200 | — | — |
| 2022-07-07 | $4.61 | $4.61 | 3,447,300 | — | — |
| 2022-07-06 | $4.44 | $4.44 | 2,176,800 | — | — |
| 2022-07-05 | $4.39 | $4.39 | 2,141,400 | — | — |
| 2022-07-01 | $3.98 | $3.98 | 1,143,800 | — | — |
| 2022-06-30 | $3.92 | $3.92 | 2,791,100 | — | — |
| 2022-06-29 | $4.04 | $4.04 | 3,222,600 | — | — |
| 2022-06-28 | $4.01 | $4.01 | 3,047,500 | — | — |
| 2022-06-27 | $4.11 | $4.11 | 2,890,800 | — | — |
| 2022-06-24 | $4.19 | $4.19 | 27,177,400 | — | — |
| 2022-06-23 | $4.34 | $4.34 | 3,250,000 | — | — |
| 2022-06-22 | $4.25 | $4.25 | 3,963,500 | — | — |
| 2022-06-21 | $4.23 | $4.23 | 4,386,500 | — | — |
| 2022-06-17 | $4.17 | $4.17 | 5,139,300 | — | — |
| 2022-06-16 | $3.78 | $3.78 | 4,124,100 | — | — |
| 2022-06-15 | $4.13 | $4.13 | 5,286,700 | — | — |
| 2022-06-14 | $4.00 | $4.00 | 3,829,900 | — | — |
| 2022-06-13 | $4.02 | $4.02 | 3,070,100 | — | — |
| 2022-06-10 | $4.44 | $4.44 | 2,509,100 | — | — |
| 2022-06-09 | $4.67 | $4.67 | 2,567,000 | — | — |
| 2022-06-08 | $5.11 | $5.11 | 2,214,600 | — | — |
| 2022-06-07 | $5.05 | $5.05 | 4,835,400 | — | — |
| 2022-06-06 | $5.22 | $5.22 | 4,649,000 | — | — |
| 2022-06-03 | $5.22 | $5.22 | 3,202,500 | — | — |
| 2022-06-02 | $5.36 | $5.36 | 4,775,200 | — | — |
| 2022-06-01 | $5.14 | $5.14 | 3,915,400 | — | — |
| 2022-05-31 | $5.01 | $5.01 | 3,936,200 | — | — |
| 2022-05-27 | $5.10 | $5.10 | 3,025,500 | — | — |
| 2022-05-26 | $4.92 | $4.92 | 2,954,600 | — | — |
| 2022-05-25 | $4.79 | $4.79 | 1,610,600 | — | — |
| 2022-05-24 | $4.63 | $4.63 | 2,209,200 | — | — |
| 2022-05-23 | $4.97 | $4.97 | 1,914,300 | — | — |
| 2022-05-20 | $4.71 | $4.71 | 2,427,800 | — | — |
| 2022-05-19 | $4.80 | $4.80 | 4,880,000 | — | — |
| 2022-05-18 | $4.63 | $4.63 | 3,715,100 | — | — |
| 2022-05-17 | $4.74 | $4.74 | 5,958,700 | — | — |
| 2022-05-16 | $4.61 | $4.61 | 4,883,100 | — | — |
| 2022-05-13 | $4.73 | $4.73 | 12,005,800 | — | — |
| 2022-05-12 | $3.60 | $3.60 | 3,498,200 | — | — |
| 2022-05-11 | $3.45 | $3.45 | 2,763,500 | — | — |
| 2022-05-10 | $3.62 | $3.62 | 4,709,000 | — | — |
| 2022-05-09 | $3.95 | $3.95 | 2,952,600 | — | — |
| 2022-05-06 | $4.20 | $4.20 | 2,633,900 | — | — |
| 2022-05-05 | $4.38 | $4.38 | 1,442,100 | — | — |
| 2022-05-04 | $4.65 | $4.65 | 1,954,400 | — | — |
| 2022-05-03 | $4.49 | $4.49 | 2,124,500 | — | — |
| 2022-05-02 | $4.47 | $4.47 | 2,580,000 | — | — |
| 2022-04-29 | $4.18 | $4.18 | 2,709,400 | — | — |
| 2022-04-28 | $4.40 | $4.40 | 2,629,300 | — | — |
| 2022-04-27 | $4.18 | $4.18 | 1,620,700 | — | — |
| 2022-04-26 | $4.16 | $4.16 | 1,701,200 | — | — |
| 2022-04-25 | $4.36 | $4.36 | 1,602,100 | — | — |
| 2022-04-22 | $4.12 | $4.12 | 1,691,100 | — | — |
| 2022-04-21 | $4.20 | $4.20 | 1,920,900 | — | — |
| 2022-04-20 | $4.37 | $4.37 | 1,927,800 | — | — |
| 2022-04-19 | $4.66 | $4.66 | 1,871,200 | — | — |
| 2022-04-18 | $4.39 | $4.39 | 1,580,700 | — | — |
| 2022-04-14 | $4.62 | $4.62 | 1,920,800 | — | — |
| 2022-04-13 | $4.67 | $4.67 | 2,099,900 | — | — |
| 2022-04-12 | $4.47 | $4.47 | 1,793,300 | — | — |
| 2022-04-11 | $4.42 | $4.42 | 1,551,600 | — | — |
| 2022-04-08 | $4.34 | $4.34 | 1,768,100 | — | — |
| 2022-04-07 | $4.47 | $4.47 | 1,867,800 | — | — |
| 2022-04-06 | $4.50 | $4.50 | 1,567,700 | — | — |
| 2022-04-05 | $4.72 | $4.72 | 2,088,400 | — | — |
| 2022-04-04 | $4.80 | $4.80 | 2,974,000 | — | — |
| 2022-04-01 | $4.50 | $4.50 | 2,044,400 | — | — |
| 2022-03-31 | $4.46 | $4.46 | 1,756,000 | — | — |
| 2022-03-30 | $4.69 | $4.69 | 1,887,300 | — | — |
| 2022-03-29 | $4.76 | $4.76 | 1,531,100 | — | — |
| 2022-03-28 | $4.54 | $4.54 | 1,572,100 | — | — |
| 2022-03-25 | $4.44 | $4.44 | 2,146,500 | — | — |
| 2022-03-24 | $4.55 | $4.55 | 1,391,900 | — | — |
| 2022-03-23 | $4.61 | $4.61 | 1,644,200 | — | — |
| 2022-03-22 | $4.72 | $4.72 | 7,014,800 | — | — |
| 2022-03-21 | $4.63 | $4.63 | 6,642,100 | — | — |
| 2022-03-18 | $4.70 | $4.70 | 10,747,100 | — | — |
| 2022-03-17 | $4.48 | $4.48 | 7,121,200 | — | — |
| 2022-03-16 | $4.51 | $4.51 | 12,411,100 | — | — |
| 2022-03-15 | $4.20 | $4.20 | 3,837,200 | — | — |
| 2022-03-14 | $3.94 | $3.94 | 5,318,800 | — | — |
| 2022-03-11 | $4.19 | $4.19 | 3,815,000 | — | — |
| 2022-03-10 | $4.34 | $4.34 | 3,904,700 | — | — |
| 2022-03-09 | $4.34 | $4.34 | 5,014,900 | — | — |
| 2022-03-08 | $4.24 | $4.24 | 4,767,700 | — | — |
| 2022-03-07 | $4.39 | $4.39 | 8,078,100 | — | — |
| 2022-03-04 | $3.94 | $3.94 | 9,130,700 | — | — |
| 2022-03-03 | $4.24 | $4.24 | 4,438,200 | — | — |
| 2022-03-02 | $4.52 | $4.52 | 2,170,100 | — | — |
| 2022-03-01 | $4.56 | $4.56 | 2,809,400 | — | — |
| 2022-02-28 | $4.82 | $4.82 | 3,284,100 | — | — |
| 2022-02-25 | $4.80 | $4.80 | 2,086,200 | — | — |
| 2022-02-24 | $4.83 | $4.83 | 2,847,100 | — | — |
| 2022-02-23 | $4.32 | $4.32 | 1,680,800 | — | — |
| 2022-02-22 | $4.42 | $4.42 | 2,185,900 | — | — |
| 2022-02-18 | $4.34 | $4.34 | 4,984,300 | — | — |
| 2022-02-17 | $4.52 | $4.52 | 1,606,400 | — | — |
| 2022-02-16 | $4.87 | $4.87 | 1,531,400 | — | — |
| 2022-02-15 | $5.09 | $5.09 | 3,037,400 | — | — |
| 2022-02-14 | $4.80 | $4.80 | 5,948,600 | — | — |
| 2022-02-11 | $4.95 | $4.95 | 2,617,800 | — | — |
| 2022-02-10 | $5.26 | $5.26 | 4,673,800 | — | — |
| 2022-02-09 | $5.11 | $5.11 | 2,478,100 | — | — |
| 2022-02-08 | $5.05 | $5.05 | 1,023,000 | — | — |
| 2022-02-07 | $5.05 | $5.05 | 1,104,000 | — | — |
| 2022-02-04 | $5.00 | $5.00 | 1,667,300 | — | — |
| 2022-02-03 | $4.88 | $4.88 | 2,198,500 | — | — |
| 2022-02-02 | $5.23 | $5.23 | 2,542,800 | — | — |
| 2022-02-01 | $5.40 | $5.40 | 3,112,800 | — | — |
| 2022-01-31 | $5.22 | $5.22 | 3,207,700 | — | — |
| 2022-01-28 | $4.65 | $4.65 | 6,005,800 | — | — |
| 2022-01-27 | $4.52 | $4.52 | 4,400,100 | — | — |
| 2022-01-26 | $4.84 | $4.84 | 3,119,900 | — | — |
| 2022-01-25 | $4.97 | $4.97 | 3,343,100 | — | — |
| 2022-01-24 | $5.25 | $5.25 | 3,246,000 | — | — |
| 2022-01-21 | $5.25 | $5.25 | 2,584,800 | — | — |
| 2022-01-20 | $5.37 | $5.37 | 3,305,800 | — | — |
| 2022-01-19 | $5.58 | $5.58 | 2,879,400 | — | — |
| 2022-01-18 | $5.88 | $5.88 | 2,436,500 | — | — |
| 2022-01-14 | $6.25 | $6.25 | 1,190,000 | — | — |
| 2022-01-13 | $6.42 | $6.42 | 901,700 | — | — |
| 2022-01-12 | $6.75 | $6.75 | 1,148,700 | — | — |
| 2022-01-11 | $6.83 | $6.83 | 1,205,300 | — | — |
| 2022-01-10 | $6.51 | $6.51 | 2,334,500 | — | — |
| 2022-01-07 | $6.64 | $6.64 | 1,197,500 | — | — |
| 2022-01-06 | $6.73 | $6.73 | 1,384,200 | — | — |
| 2022-01-05 | $6.78 | $6.78 | 1,397,900 | — | — |
| 2022-01-04 | $7.11 | $7.11 | 1,079,600 | — | — |
| 2022-01-03 | $7.24 | $7.24 | 1,230,900 | — | — |