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
- 2016-03-31 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 | $3.39 | $3.80 | 6,592,800 | — | — |
| 2022-12-29 | $3.42 | $3.84 | 6,773,800 | — | — |
| 2022-12-28 | $3.29 | $3.69 | 6,616,600 | — | — |
| 2022-12-27 | $3.42 | $3.84 | 6,356,100 | — | — |
| 2022-12-23 | $3.68 | $4.13 | 4,805,300 | — | — |
| 2022-12-22 | $3.78 | $4.24 | 6,059,600 | — | — |
| 2022-12-21 | $3.83 | $4.29 | 6,217,800 | — | — |
| 2022-12-20 | $3.83 | $4.29 | 7,193,500 | — | — |
| 2022-12-19 | $3.82 | $4.28 | 7,043,300 | — | — |
| 2022-12-16 | $3.80 | $4.26 | 16,122,100 | — | — |
| 2022-12-15 | $4.02 | $4.51 | 9,195,600 | — | — |
| 2022-12-14 | $4.15 | $4.65 | 10,348,400 | — | — |
| 2022-12-13 | $4.07 | $4.56 | 12,270,500 | — | — |
| 2022-12-12 | $4.17 | $4.68 | 6,457,800 | — | — |
| 2022-12-09 | $4.19 | $4.70 | 6,525,100 | — | — |
| 2022-12-08 | $4.37 | $4.90 | 8,121,300 | — | — |
| 2022-12-07 | $4.22 | $4.73 | 7,975,600 | — | — |
| 2022-12-06 | $4.38 | $4.91 | 8,357,900 | — | — |
| 2022-12-05 | $4.66 | $5.23 | 12,616,500 | — | — |
| 2022-12-02 | $4.96 | $5.56 | 8,315,300 | — | — |
| 2022-12-01 | $4.58 | $5.14 | 7,730,600 | — | — |
| 2022-11-30 | $4.65 | $5.21 | 10,902,500 | — | — |
| 2022-11-29 | $4.24 | $4.75 | 5,427,700 | — | — |
| 2022-11-28 | $4.25 | $4.77 | 10,621,000 | — | — |
| 2022-11-25 | $4.43 | $4.97 | 7,243,800 | — | — |
| 2022-11-23 | $4.42 | $4.96 | 17,725,300 | — | — |
| 2022-11-22 | $3.99 | $4.47 | 13,866,500 | — | — |
| 2022-11-21 | $3.98 | $4.46 | 18,020,100 | — | — |
| 2022-11-18 | $4.46 | $5.00 | 9,665,900 | — | — |
| 2022-11-17 | $4.63 | $5.19 | 9,252,100 | — | — |
| 2022-11-16 | $4.66 | $5.23 | 13,186,100 | — | — |
| 2022-11-15 | $5.22 | $5.85 | 10,610,600 | — | — |
| 2022-11-14 | $5.14 | $5.76 | 10,754,400 | — | — |
| 2022-11-11 | $5.34 | $5.99 | 18,159,100 | — | — |
| 2022-11-10 | $5.42 | $6.08 | 16,682,100 | — | — |
| 2022-11-09 | $4.90 | $5.49 | 22,550,900 | — | — |
| 2022-11-08 | $5.33 | $5.98 | 27,140,200 | — | — |
| 2022-11-07 | $5.75 | $6.45 | 8,103,700 | — | — |
| 2022-11-04 | $5.79 | $6.49 | 16,705,800 | — | — |
| 2022-11-03 | $5.51 | $6.18 | 11,348,000 | — | — |
| 2022-11-02 | $5.87 | $6.58 | 13,266,200 | — | — |
| 2022-11-01 | $6.45 | $7.23 | 8,151,200 | — | — |
| 2022-10-31 | $6.89 | $7.73 | 7,764,000 | — | — |
| 2022-10-28 | $7.05 | $7.91 | 10,109,500 | — | — |
| 2022-10-27 | $6.84 | $7.67 | 11,737,600 | — | — |
| 2022-10-26 | $7.06 | $7.92 | 19,476,300 | — | — |
| 2022-10-25 | $7.01 | $7.86 | 14,727,300 | — | — |
| 2022-10-24 | $6.05 | $6.78 | 9,463,600 | — | — |
| 2022-10-21 | $5.83 | $6.54 | 7,585,200 | — | — |
| 2022-10-20 | $5.58 | $6.26 | 6,953,300 | — | — |
| 2022-10-19 | $5.67 | $6.36 | 8,018,300 | — | — |
| 2022-10-18 | $5.87 | $6.58 | 8,974,900 | — | — |
| 2022-10-17 | $6.04 | $6.77 | 7,718,500 | — | — |
| 2022-10-14 | $5.76 | $6.46 | 9,923,400 | — | — |
| 2022-10-13 | $6.39 | $7.17 | 12,928,100 | — | — |
| 2022-10-12 | $6.14 | $6.89 | 8,161,800 | — | — |
| 2022-10-11 | $6.19 | $6.94 | 7,776,100 | — | — |
| 2022-10-10 | $6.39 | $7.17 | 5,396,300 | — | — |
| 2022-10-07 | $6.57 | $7.36 | 7,812,400 | — | — |
| 2022-10-06 | $7.16 | $8.03 | 9,599,100 | — | — |
| 2022-10-05 | $7.25 | $8.13 | 9,076,000 | — | — |
| 2022-10-04 | $7.59 | $8.51 | 12,475,400 | — | — |
| 2022-10-03 | $7.19 | $8.06 | 9,449,400 | — | — |
| 2022-09-30 | $7.01 | $7.86 | 12,754,100 | — | — |
| 2022-09-29 | $7.09 | $7.95 | 8,883,300 | — | — |
| 2022-09-28 | $7.34 | $8.23 | 10,178,400 | — | — |
| 2022-09-27 | $6.83 | $7.66 | 12,296,100 | — | — |
| 2022-09-26 | $6.70 | $7.51 | 10,034,200 | — | — |
| 2022-09-23 | $6.33 | $7.10 | 8,991,800 | — | — |
| 2022-09-22 | $6.34 | $7.11 | 8,953,300 | — | — |
| 2022-09-21 | $6.37 | $7.14 | 13,734,200 | — | — |
| 2022-09-20 | $6.22 | $6.97 | 8,247,800 | — | — |
| 2022-09-19 | $6.52 | $7.31 | 10,978,900 | — | — |
| 2022-09-16 | $6.65 | $7.45 | 15,063,900 | — | — |
| 2022-09-15 | $7.38 | $8.28 | 10,339,800 | — | — |
| 2022-09-14 | $7.56 | $8.48 | 9,128,100 | — | — |
| 2022-09-13 | $7.63 | $8.56 | 12,389,800 | — | — |
| 2022-09-12 | $8.47 | $9.50 | 14,061,400 | — | — |
| 2022-09-09 | $8.26 | $9.26 | 16,446,700 | — | — |
| 2022-09-08 | $7.46 | $8.37 | 19,282,900 | — | — |
| 2022-09-07 | $6.55 | $7.34 | 11,032,900 | — | — |
| 2022-09-06 | $6.40 | $7.18 | 16,663,700 | — | — |
| 2022-09-02 | $6.63 | $7.43 | 11,208,600 | — | — |
| 2022-09-01 | $6.85 | $7.68 | 10,871,900 | — | — |
| 2022-08-31 | $7.17 | $8.04 | 12,051,700 | — | — |
| 2022-08-30 | $6.89 | $7.73 | 10,393,300 | — | — |
| 2022-08-29 | $6.97 | $7.82 | 10,890,700 | — | — |
| 2022-08-26 | $6.79 | $7.61 | 13,330,800 | — | — |
| 2022-08-25 | $7.43 | $8.33 | 8,564,800 | — | — |
| 2022-08-24 | $7.29 | $8.17 | 9,891,700 | — | — |
| 2022-08-23 | $7.10 | $7.96 | 11,776,200 | — | — |
| 2022-08-22 | $7.00 | $7.85 | 12,456,400 | — | — |
| 2022-08-19 | $7.25 | $8.13 | 14,486,300 | — | — |
| 2022-08-18 | $8.28 | $9.28 | 8,857,400 | — | — |
| 2022-08-17 | $8.35 | $9.36 | 16,838,100 | — | — |
| 2022-08-16 | $9.17 | $10.28 | 19,974,000 | — | — |
| 2022-08-15 | $9.76 | $10.94 | 17,073,700 | — | — |
| 2022-08-12 | $9.93 | $11.14 | 15,406,500 | — | — |
| 2022-08-11 | $9.52 | $10.68 | 29,449,000 | — | — |
| 2022-08-10 | $9.11 | $10.22 | 23,196,000 | — | — |
| 2022-08-09 | $8.15 | $9.13 | 15,041,000 | — | — |
| 2022-08-08 | $8.71 | $9.77 | 16,462,200 | — | — |
| 2022-08-05 | $8.27 | $9.27 | 14,090,300 | — | — |
| 2022-08-04 | $8.18 | $9.17 | 20,818,500 | — | — |
| 2022-08-03 | $8.12 | $9.11 | 19,769,600 | — | — |
| 2022-08-02 | $7.75 | $8.69 | 16,035,900 | — | — |
| 2022-08-01 | $7.33 | $8.22 | 13,572,100 | — | — |
| 2022-07-29 | $7.32 | $8.21 | 14,528,900 | — | — |
| 2022-07-28 | $7.40 | $8.30 | 19,581,000 | — | — |
| 2022-07-27 | $7.15 | $8.02 | 18,717,900 | — | — |
| 2022-07-26 | $6.21 | $6.96 | 11,404,100 | — | — |
| 2022-07-25 | $6.65 | $7.46 | 13,600,600 | — | — |
| 2022-07-22 | $7.12 | $7.98 | 18,291,900 | — | — |
| 2022-07-21 | $7.62 | $8.54 | 27,389,100 | — | — |
| 2022-07-20 | $7.02 | $7.87 | 45,561,800 | — | — |
| 2022-07-19 | $6.98 | $7.83 | 35,761,600 | — | — |
| 2022-07-18 | $6.23 | $6.99 | 39,477,400 | — | — |
| 2022-07-15 | $5.57 | $6.25 | 13,391,900 | — | — |
| 2022-07-14 | $5.32 | $5.97 | 13,267,900 | — | — |
| 2022-07-13 | $4.93 | $5.53 | 10,878,600 | — | — |
| 2022-07-12 | $4.84 | $5.43 | 8,420,600 | — | — |
| 2022-07-11 | $4.87 | $5.46 | 12,524,800 | — | — |
| 2022-07-08 | $5.46 | $6.12 | 28,861,700 | — | — |
| 2022-07-07 | $5.28 | $5.92 | 18,884,700 | — | — |
| 2022-07-06 | $4.53 | $5.08 | 8,250,700 | — | — |
| 2022-07-05 | $4.73 | $5.30 | 13,145,700 | — | — |
| 2022-07-01 | $4.24 | $4.75 | 8,415,200 | — | — |
| 2022-06-30 | $4.19 | $4.70 | 10,723,300 | — | — |
| 2022-06-29 | $4.50 | $5.05 | 11,364,700 | — | — |
| 2022-06-28 | $4.76 | $5.34 | 9,706,600 | — | — |
| 2022-06-27 | $4.89 | $5.48 | 11,651,700 | — | — |
| 2022-06-24 | $5.19 | $5.82 | 16,972,500 | — | — |
| 2022-06-23 | $4.94 | $5.54 | 13,064,900 | — | — |
| 2022-06-22 | $4.60 | $5.16 | 14,212,400 | — | — |
| 2022-06-21 | $5.09 | $5.71 | 18,023,500 | — | — |
| 2022-06-17 | $4.65 | $5.21 | 9,774,800 | — | — |
| 2022-06-16 | $4.53 | $5.08 | 9,652,700 | — | — |
| 2022-06-15 | $4.86 | $5.45 | 20,448,200 | — | — |
| 2022-06-14 | $4.89 | $5.48 | 10,692,200 | — | — |
| 2022-06-13 | $4.65 | $5.21 | 16,599,900 | — | — |
| 2022-06-10 | $5.17 | $5.80 | 13,120,600 | — | — |
| 2022-06-09 | $5.47 | $6.13 | 13,909,300 | — | — |
| 2022-06-08 | $5.97 | $6.69 | 11,169,200 | — | — |
| 2022-06-07 | $6.17 | $6.92 | 17,003,700 | — | — |
| 2022-06-06 | $6.37 | $7.14 | 12,234,100 | — | — |
| 2022-06-03 | $6.21 | $6.96 | 15,232,400 | — | — |
| 2022-06-02 | $6.87 | $7.70 | 14,267,400 | — | — |
| 2022-06-01 | $6.52 | $7.31 | 15,500,400 | — | — |
| 2022-05-31 | $7.19 | $8.06 | 20,431,800 | — | — |
| 2022-05-27 | $7.24 | $8.12 | 14,393,100 | — | — |
| 2022-05-26 | $6.73 | $7.55 | 14,240,800 | — | — |
| 2022-05-25 | $6.43 | $7.21 | 7,512,000 | — | — |
| 2022-05-24 | $6.27 | $7.03 | 9,882,400 | — | — |
| 2022-05-23 | $6.86 | $7.69 | 11,586,800 | — | — |
| 2022-05-20 | $6.84 | $7.67 | 13,467,600 | — | — |
| 2022-05-19 | $7.13 | $8.00 | 12,357,500 | — | — |
| 2022-05-18 | $6.93 | $7.77 | 10,537,400 | — | — |
| 2022-05-17 | $7.62 | $8.54 | 9,248,300 | — | — |
| 2022-05-16 | $7.19 | $8.06 | 9,857,300 | — | — |
| 2022-05-13 | $7.97 | $8.94 | 17,060,900 | — | — |
| 2022-05-12 | $7.31 | $8.20 | 19,021,000 | — | — |
| 2022-05-11 | $6.84 | $7.67 | 17,503,500 | — | — |
| 2022-05-10 | $7.53 | $8.44 | 12,194,500 | — | — |
| 2022-05-09 | $7.67 | $8.60 | 14,021,200 | — | — |
| 2022-05-06 | $9.49 | $10.64 | 8,815,400 | — | — |
| 2022-05-05 | $10.19 | $11.43 | 9,394,800 | — | — |
| 2022-05-04 | $11.57 | $12.97 | 11,556,800 | — | — |
| 2022-05-03 | $10.84 | $12.16 | 6,528,400 | — | — |
| 2022-05-02 | $10.97 | $12.30 | 10,925,500 | — | — |
| 2022-04-29 | $10.14 | $11.37 | 7,931,900 | — | — |
| 2022-04-28 | $10.94 | $12.27 | 10,367,400 | — | — |
| 2022-04-27 | $10.98 | $12.31 | 8,272,900 | — | — |
| 2022-04-26 | $11.08 | $12.42 | 8,596,300 | — | — |
| 2022-04-25 | $12.04 | $13.50 | 9,640,800 | — | — |
| 2022-04-22 | $11.85 | $13.29 | 9,682,600 | — | — |
| 2022-04-21 | $12.80 | $14.35 | 10,523,800 | — | — |
| 2022-04-20 | $13.95 | $15.64 | 8,423,900 | — | — |
| 2022-04-19 | $14.88 | $16.69 | 7,729,800 | — | — |
| 2022-04-18 | $14.79 | $16.58 | 6,212,900 | — | — |
| 2022-04-14 | $14.97 | $16.79 | 6,280,400 | — | — |
| 2022-04-13 | $16.01 | $17.95 | 6,376,600 | — | — |
| 2022-04-12 | $15.47 | $17.35 | 6,857,800 | — | — |
| 2022-04-11 | $15.91 | $17.84 | 5,646,700 | — | — |
| 2022-04-08 | $16.68 | $18.70 | 6,101,400 | — | — |
| 2022-04-07 | $17.42 | $19.53 | 6,392,800 | — | — |
| 2022-04-06 | $17.66 | $19.80 | 9,199,600 | — | — |
| 2022-04-05 | $19.23 | $21.56 | 6,467,100 | — | — |
| 2022-04-04 | $20.69 | $23.20 | 6,410,300 | — | — |
| 2022-04-01 | $20.73 | $23.25 | 8,035,100 | — | — |
| 2022-03-31 | $21.17 | $23.74 | 6,034,400 | — | — |
| 2022-03-30 | $22.04 | $24.71 | 5,626,500 | — | — |
| 2022-03-29 | $23.00 | $25.79 | 8,443,900 | — | — |
| 2022-03-28 | $22.86 | $25.63 | 14,306,700 | — | — |
| 2022-03-25 | $20.76 | $23.28 | 7,261,400 | — | — |
| 2022-03-24 | $21.54 | $24.15 | 7,709,300 | — | — |
| 2022-03-23 | $20.84 | $23.37 | 7,400,900 | — | — |
| 2022-03-22 | $20.75 | $23.27 | 9,264,400 | — | — |
| 2022-03-21 | $19.62 | $22.00 | 8,611,900 | — | — |
| 2022-03-18 | $19.53 | $21.90 | 13,580,200 | — | — |
| 2022-03-17 | $18.43 | $20.67 | 10,398,100 | — | — |
| 2022-03-16 | $16.39 | $18.38 | 8,028,700 | — | — |
| 2022-03-15 | $14.91 | $16.72 | 4,296,400 | — | — |
| 2022-03-14 | $14.16 | $15.88 | 6,032,800 | — | — |
| 2022-03-11 | $15.14 | $16.98 | 5,723,900 | — | — |
| 2022-03-10 | $16.51 | $18.51 | 6,341,100 | — | — |
| 2022-03-09 | $16.84 | $18.88 | 10,942,800 | — | — |
| 2022-03-08 | $15.10 | $16.93 | 6,858,000 | — | — |
| 2022-03-07 | $14.95 | $16.76 | 8,569,000 | — | — |
| 2022-03-04 | $14.92 | $16.73 | 6,567,300 | — | — |
| 2022-03-03 | $15.97 | $17.91 | 7,159,100 | — | — |
| 2022-03-02 | $17.73 | $19.88 | 7,997,400 | — | — |
| 2022-03-01 | $17.50 | $19.62 | 13,192,400 | — | — |
| 2022-02-28 | $17.23 | $19.32 | 13,831,600 | — | — |
| 2022-02-25 | $16.22 | $18.19 | 7,577,600 | — | — |
| 2022-02-24 | $16.25 | $18.22 | 12,252,600 | — | — |
| 2022-02-23 | $15.07 | $16.90 | 7,533,100 | — | — |
| 2022-02-22 | $15.95 | $17.89 | 7,301,500 | — | — |
| 2022-02-18 | $16.97 | $19.03 | 6,579,100 | — | — |
| 2022-02-17 | $17.76 | $19.92 | 7,025,300 | — | — |
| 2022-02-16 | $19.59 | $21.97 | 6,371,100 | — | — |
| 2022-02-15 | $19.73 | $22.12 | 10,252,300 | — | — |
| 2022-02-14 | $17.92 | $20.09 | 7,381,600 | — | — |
| 2022-02-11 | $18.37 | $20.60 | 10,814,800 | — | — |
| 2022-02-10 | $19.27 | $21.61 | 14,023,000 | — | — |
| 2022-02-09 | $19.65 | $22.03 | 10,223,500 | — | — |
| 2022-02-08 | $18.29 | $20.51 | 10,474,500 | — | — |
| 2022-02-07 | $17.70 | $19.85 | 17,911,400 | — | — |
| 2022-02-04 | $16.57 | $18.58 | 15,549,200 | — | — |
| 2022-02-03 | $14.79 | $16.58 | 8,051,600 | — | — |
| 2022-02-02 | $15.57 | $17.46 | 8,767,200 | — | — |
| 2022-02-01 | $16.69 | $18.72 | 9,900,000 | — | — |
| 2022-01-31 | $15.94 | $17.87 | 10,073,400 | — | — |
| 2022-01-28 | $14.70 | $16.48 | 11,342,300 | — | — |
| 2022-01-27 | $13.45 | $15.08 | 11,443,800 | — | — |
| 2022-01-26 | $14.33 | $16.07 | 15,108,600 | — | — |
| 2022-01-25 | $14.64 | $16.42 | 10,972,500 | — | — |
| 2022-01-24 | $15.13 | $16.97 | 23,197,200 | — | — |
| 2022-01-21 | $15.00 | $16.81 | 17,283,700 | — | — |
| 2022-01-20 | $17.47 | $19.59 | 8,606,300 | — | — |
| 2022-01-19 | $17.49 | $19.61 | 8,712,000 | — | — |
| 2022-01-18 | $18.70 | $20.97 | 8,587,500 | — | — |
| 2022-01-14 | $20.68 | $23.19 | 6,676,400 | — | — |
| 2022-01-13 | $20.15 | $22.60 | 8,280,900 | — | — |
| 2022-01-12 | $21.13 | $23.69 | 9,561,000 | — | — |
| 2022-01-11 | $20.86 | $23.39 | 9,509,900 | — | — |
| 2022-01-10 | $20.09 | $22.53 | 9,888,300 | — | — |
| 2022-01-07 | $20.36 | $22.83 | 11,922,000 | — | — |
| 2022-01-06 | $20.48 | $22.97 | 11,418,300 | — | — |
| 2022-01-05 | $21.44 | $24.04 | 13,214,500 | — | — |
| 2022-01-04 | $24.38 | $27.34 | 11,870,000 | — | — |
| 2022-01-03 | $22.74 | $25.50 | 7,226,500 | — | — |