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
- 2020-11-24 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 | $3.77 | $3.77 | 2,692,100 | — | — |
| 2022-12-29 | $3.69 | $3.69 | 3,993,100 | — | — |
| 2022-12-28 | $3.58 | $3.58 | 3,218,100 | — | — |
| 2022-12-27 | $3.56 | $3.56 | 3,028,100 | — | — |
| 2022-12-23 | $3.77 | $3.77 | 1,903,800 | — | — |
| 2022-12-22 | $3.73 | $3.73 | 2,610,100 | — | — |
| 2022-12-21 | $3.74 | $3.74 | 3,780,600 | — | — |
| 2022-12-20 | $3.72 | $3.72 | 5,952,600 | — | — |
| 2022-12-19 | $3.90 | $3.90 | 4,313,500 | — | — |
| 2022-12-16 | $4.07 | $4.07 | 6,088,700 | — | — |
| 2022-12-15 | $4.03 | $4.03 | 2,852,100 | — | — |
| 2022-12-14 | $4.12 | $4.12 | 3,473,500 | — | — |
| 2022-12-13 | $4.17 | $4.17 | 3,899,500 | — | — |
| 2022-12-12 | $4.15 | $4.15 | 2,277,800 | — | — |
| 2022-12-09 | $4.00 | $4.00 | 1,816,200 | — | — |
| 2022-12-08 | $3.98 | $3.98 | 2,720,700 | — | — |
| 2022-12-07 | $3.94 | $3.94 | 3,145,300 | — | — |
| 2022-12-06 | $4.00 | $4.00 | 3,437,500 | — | — |
| 2022-12-05 | $4.15 | $4.15 | 3,028,700 | — | — |
| 2022-12-02 | $4.25 | $4.25 | 2,498,700 | — | — |
| 2022-12-01 | $4.22 | $4.22 | 3,203,500 | — | — |
| 2022-11-30 | $4.19 | $4.19 | 4,943,700 | — | — |
| 2022-11-29 | $3.96 | $3.96 | 4,053,900 | — | — |
| 2022-11-28 | $4.01 | $4.01 | 3,842,500 | — | — |
| 2022-11-25 | $4.18 | $4.18 | 3,209,900 | — | — |
| 2022-11-23 | $4.40 | $4.40 | 3,245,800 | — | — |
| 2022-11-22 | $4.36 | $4.36 | 2,867,500 | — | — |
| 2022-11-21 | $4.32 | $4.32 | 3,720,000 | — | — |
| 2022-11-18 | $4.60 | $4.60 | 2,205,700 | — | — |
| 2022-11-17 | $4.52 | $4.52 | 3,553,400 | — | — |
| 2022-11-16 | $4.69 | $4.69 | 5,544,000 | — | — |
| 2022-11-15 | $5.22 | $5.22 | 4,809,200 | — | — |
| 2022-11-14 | $5.16 | $5.16 | 3,349,000 | — | — |
| 2022-11-11 | $5.63 | $5.63 | 4,028,300 | — | — |
| 2022-11-10 | $5.31 | $5.31 | 5,296,600 | — | — |
| 2022-11-09 | $4.74 | $4.74 | 4,027,200 | — | — |
| 2022-11-08 | $5.11 | $5.11 | 2,019,000 | — | — |
| 2022-11-07 | $5.09 | $5.09 | 2,485,200 | — | — |
| 2022-11-04 | $5.18 | $5.18 | 2,586,000 | — | — |
| 2022-11-03 | $4.94 | $4.94 | 3,168,200 | — | — |
| 2022-11-02 | $4.89 | $4.89 | 2,681,000 | — | — |
| 2022-11-01 | $5.20 | $5.20 | 2,114,600 | — | — |
| 2022-10-31 | $5.09 | $5.09 | 2,280,200 | — | — |
| 2022-10-28 | $5.13 | $5.13 | 3,057,300 | — | — |
| 2022-10-27 | $4.79 | $4.79 | 2,304,500 | — | — |
| 2022-10-26 | $4.69 | $4.69 | 3,027,400 | — | — |
| 2022-10-25 | $4.63 | $4.63 | 3,068,200 | — | — |
| 2022-10-24 | $4.25 | $4.25 | 1,892,200 | — | — |
| 2022-10-21 | $4.24 | $4.24 | 1,743,900 | — | — |
| 2022-10-20 | $4.21 | $4.21 | 2,141,800 | — | — |
| 2022-10-19 | $4.19 | $4.19 | 2,119,000 | — | — |
| 2022-10-18 | $4.35 | $4.35 | 3,412,000 | — | — |
| 2022-10-17 | $4.22 | $4.22 | 2,297,600 | — | — |
| 2022-10-14 | $3.95 | $3.95 | 2,685,100 | — | — |
| 2022-10-13 | $4.11 | $4.11 | 2,763,600 | — | — |
| 2022-10-12 | $4.00 | $4.00 | 5,588,000 | — | — |
| 2022-10-11 | $4.19 | $4.19 | 3,005,300 | — | — |
| 2022-10-10 | $4.30 | $4.30 | 2,136,500 | — | — |
| 2022-10-07 | $4.36 | $4.36 | 2,434,300 | — | — |
| 2022-10-06 | $4.62 | $4.62 | 2,182,000 | — | — |
| 2022-10-05 | $4.61 | $4.61 | 2,709,900 | — | — |
| 2022-10-04 | $4.62 | $4.62 | 3,203,900 | — | — |
| 2022-10-03 | $4.31 | $4.31 | 4,025,200 | — | — |
| 2022-09-30 | $4.07 | $4.07 | 2,975,300 | — | — |
| 2022-09-29 | $4.16 | $4.16 | 3,735,600 | — | — |
| 2022-09-28 | $4.38 | $4.38 | 3,364,900 | — | — |
| 2022-09-27 | $4.19 | $4.19 | 4,715,700 | — | — |
| 2022-09-26 | $4.23 | $4.23 | 4,953,300 | — | — |
| 2022-09-23 | $4.12 | $4.12 | 6,160,900 | — | — |
| 2022-09-22 | $4.31 | $4.31 | 10,496,500 | — | — |
| 2022-09-21 | $4.92 | $4.92 | 4,143,400 | — | — |
| 2022-09-20 | $5.05 | $5.05 | 2,816,300 | — | — |
| 2022-09-19 | $5.08 | $5.08 | 3,573,700 | — | — |
| 2022-09-16 | $5.05 | $5.05 | 8,818,900 | — | — |
| 2022-09-15 | $5.10 | $5.10 | 11,927,900 | — | — |
| 2022-09-14 | $5.71 | $5.71 | 2,784,300 | — | — |
| 2022-09-13 | $5.64 | $5.64 | 3,928,900 | — | — |
| 2022-09-12 | $5.72 | $5.72 | 2,998,400 | — | — |
| 2022-09-09 | $5.59 | $5.59 | 3,563,700 | — | — |
| 2022-09-08 | $5.56 | $5.56 | 2,956,400 | — | — |
| 2022-09-07 | $5.59 | $5.59 | 4,454,300 | — | — |
| 2022-09-06 | $5.26 | $5.26 | 2,864,500 | — | — |
| 2022-09-02 | $5.32 | $5.32 | 4,269,900 | — | — |
| 2022-09-01 | $5.27 | $5.27 | 4,504,700 | — | — |
| 2022-08-31 | $5.50 | $5.50 | 6,814,100 | — | — |
| 2022-08-30 | $5.13 | $5.13 | 3,414,300 | — | — |
| 2022-08-29 | $5.13 | $5.13 | 2,977,500 | — | — |
| 2022-08-26 | $5.30 | $5.30 | 2,691,300 | — | — |
| 2022-08-25 | $5.51 | $5.51 | 3,638,400 | — | — |
| 2022-08-24 | $5.35 | $5.35 | 5,845,900 | — | — |
| 2022-08-23 | $5.35 | $5.35 | 4,953,100 | — | — |
| 2022-08-22 | $5.49 | $5.49 | 4,783,400 | — | — |
| 2022-08-19 | $5.74 | $5.74 | 3,295,700 | — | — |
| 2022-08-18 | $6.00 | $6.00 | 5,040,300 | — | — |
| 2022-08-17 | $6.02 | $6.02 | 5,060,100 | — | — |
| 2022-08-16 | $6.61 | $6.61 | 5,618,100 | — | — |
| 2022-08-15 | $6.61 | $6.61 | 7,152,000 | — | — |
| 2022-08-12 | $7.10 | $7.10 | 8,655,900 | — | — |
| 2022-08-11 | $5.86 | $5.86 | 5,927,800 | — | — |
| 2022-08-10 | $5.79 | $5.79 | 5,215,400 | — | — |
| 2022-08-09 | $5.44 | $5.44 | 3,608,900 | — | — |
| 2022-08-08 | $5.45 | $5.45 | 3,594,300 | — | — |
| 2022-08-05 | $5.34 | $5.34 | 2,925,600 | — | — |
| 2022-08-04 | $5.45 | $5.45 | 5,339,900 | — | — |
| 2022-08-03 | $5.15 | $5.15 | 3,714,900 | — | — |
| 2022-08-02 | $4.72 | $4.72 | 2,414,900 | — | — |
| 2022-08-01 | $4.73 | $4.73 | 2,751,900 | — | — |
| 2022-07-29 | $4.67 | $4.67 | 2,742,300 | — | — |
| 2022-07-28 | $4.55 | $4.55 | 2,935,600 | — | — |
| 2022-07-27 | $4.28 | $4.28 | 2,062,000 | — | — |
| 2022-07-26 | $4.10 | $4.10 | 2,315,800 | — | — |
| 2022-07-25 | $4.13 | $4.13 | 1,729,800 | — | — |
| 2022-07-22 | $4.05 | $4.05 | 1,859,100 | — | — |
| 2022-07-21 | $4.36 | $4.36 | 1,937,000 | — | — |
| 2022-07-20 | $4.37 | $4.37 | 3,165,100 | — | — |
| 2022-07-19 | $4.09 | $4.09 | 2,893,400 | — | — |
| 2022-07-18 | $4.06 | $4.06 | 2,276,000 | — | — |
| 2022-07-15 | $3.95 | $3.95 | 2,176,300 | — | — |
| 2022-07-14 | $3.91 | $3.91 | 2,107,100 | — | — |
| 2022-07-13 | $4.01 | $4.01 | 1,865,900 | — | — |
| 2022-07-12 | $3.99 | $3.99 | 1,951,700 | — | — |
| 2022-07-11 | $3.97 | $3.97 | 2,393,700 | — | — |
| 2022-07-08 | $4.25 | $4.25 | 3,123,500 | — | — |
| 2022-07-07 | $4.16 | $4.16 | 3,115,500 | — | — |
| 2022-07-06 | $3.95 | $3.95 | 3,155,200 | — | — |
| 2022-07-05 | $3.97 | $3.97 | 4,258,000 | — | — |
| 2022-07-01 | $3.80 | $3.80 | 2,876,800 | — | — |
| 2022-06-30 | $3.79 | $3.79 | 4,976,700 | — | — |
| 2022-06-29 | $3.72 | $3.72 | 5,416,600 | — | — |
| 2022-06-28 | $3.96 | $3.96 | 4,355,100 | — | — |
| 2022-06-27 | $4.09 | $4.09 | 4,202,200 | — | — |
| 2022-06-24 | $4.10 | $4.10 | 29,129,000 | — | — |
| 2022-06-23 | $4.07 | $4.07 | 4,934,100 | — | — |
| 2022-06-22 | $4.09 | $4.09 | 4,078,100 | — | — |
| 2022-06-21 | $4.15 | $4.15 | 4,988,900 | — | — |
| 2022-06-17 | $4.18 | $4.18 | 11,889,800 | — | — |
| 2022-06-16 | $4.14 | $4.14 | 5,210,400 | — | — |
| 2022-06-15 | $4.33 | $4.33 | 4,989,700 | — | — |
| 2022-06-14 | $4.00 | $4.00 | 4,188,400 | — | — |
| 2022-06-13 | $4.09 | $4.09 | 6,252,000 | — | — |
| 2022-06-10 | $4.22 | $4.22 | 5,398,400 | — | — |
| 2022-06-09 | $4.44 | $4.44 | 5,430,100 | — | — |
| 2022-06-08 | $4.85 | $4.85 | 4,459,800 | — | — |
| 2022-06-07 | $4.84 | $4.84 | 4,945,400 | — | — |
| 2022-06-06 | $4.98 | $4.98 | 5,424,300 | — | — |
| 2022-06-03 | $4.90 | $4.90 | 5,059,000 | — | — |
| 2022-06-02 | $4.92 | $4.92 | 5,952,500 | — | — |
| 2022-06-01 | $4.71 | $4.71 | 4,402,600 | — | — |
| 2022-05-31 | $4.76 | $4.76 | 5,785,200 | — | — |
| 2022-05-27 | $5.00 | $5.00 | 4,981,600 | — | — |
| 2022-05-26 | $4.66 | $4.66 | 3,403,700 | — | — |
| 2022-05-25 | $4.58 | $4.58 | 5,137,700 | — | — |
| 2022-05-24 | $4.37 | $4.37 | 4,122,500 | — | — |
| 2022-05-23 | $4.58 | $4.58 | 5,860,600 | — | — |
| 2022-05-20 | $4.73 | $4.73 | 5,182,500 | — | — |
| 2022-05-19 | $4.75 | $4.75 | 6,447,200 | — | — |
| 2022-05-18 | $4.70 | $4.70 | 12,769,900 | — | — |
| 2022-05-17 | $5.66 | $5.66 | 4,119,800 | — | — |
| 2022-05-16 | $5.41 | $5.41 | 5,343,800 | — | — |
| 2022-05-13 | $5.86 | $5.86 | 6,332,500 | — | — |
| 2022-05-12 | $5.19 | $5.19 | 5,433,600 | — | — |
| 2022-05-11 | $5.17 | $5.17 | 4,751,000 | — | — |
| 2022-05-10 | $5.51 | $5.51 | 4,038,400 | — | — |
| 2022-05-09 | $5.67 | $5.67 | 4,957,500 | — | — |
| 2022-05-06 | $6.52 | $6.52 | 3,087,000 | — | — |
| 2022-05-05 | $6.78 | $6.78 | 2,694,800 | — | — |
| 2022-05-04 | $7.06 | $7.06 | 4,388,900 | — | — |
| 2022-05-03 | $7.11 | $7.11 | 3,598,900 | — | — |
| 2022-05-02 | $7.46 | $7.46 | 2,591,300 | — | — |
| 2022-04-29 | $7.38 | $7.38 | 2,410,100 | — | — |
| 2022-04-28 | $7.51 | $7.51 | 3,462,300 | — | — |
| 2022-04-27 | $7.32 | $7.32 | 2,522,100 | — | — |
| 2022-04-26 | $7.24 | $7.24 | 2,727,100 | — | — |
| 2022-04-25 | $7.83 | $7.83 | 3,307,000 | — | — |
| 2022-04-22 | $7.71 | $7.71 | 3,065,200 | — | — |
| 2022-04-21 | $7.87 | $7.87 | 4,182,600 | — | — |
| 2022-04-20 | $8.46 | $8.46 | 3,314,300 | — | — |
| 2022-04-19 | $8.44 | $8.44 | 2,797,700 | — | — |
| 2022-04-18 | $7.98 | $7.98 | 2,206,900 | — | — |
| 2022-04-14 | $8.42 | $8.42 | 2,262,600 | — | — |
| 2022-04-13 | $8.38 | $8.38 | 2,916,600 | — | — |
| 2022-04-12 | $8.20 | $8.20 | 3,420,800 | — | — |
| 2022-04-11 | $7.83 | $7.83 | 2,441,600 | — | — |
| 2022-04-08 | $7.80 | $7.80 | 2,954,800 | — | — |
| 2022-04-07 | $7.93 | $7.93 | 4,508,000 | — | — |
| 2022-04-06 | $8.06 | $8.06 | 4,171,600 | — | — |
| 2022-04-05 | $8.20 | $8.20 | 3,379,300 | — | — |
| 2022-04-04 | $8.30 | $8.30 | 3,841,100 | — | — |
| 2022-04-01 | $7.92 | $7.92 | 2,601,300 | — | — |
| 2022-03-31 | $8.05 | $8.05 | 2,731,000 | — | — |
| 2022-03-30 | $8.10 | $8.10 | 3,287,000 | — | — |
| 2022-03-29 | $8.29 | $8.29 | 4,002,400 | — | — |
| 2022-03-28 | $7.64 | $7.64 | 5,616,000 | — | — |
| 2022-03-25 | $7.96 | $7.96 | 6,274,300 | — | — |
| 2022-03-24 | $8.64 | $8.64 | 2,505,900 | — | — |
| 2022-03-23 | $8.76 | $8.76 | 3,580,100 | — | — |
| 2022-03-22 | $9.00 | $9.00 | 7,025,600 | — | — |
| 2022-03-21 | $8.83 | $8.83 | 8,039,000 | — | — |
| 2022-03-18 | $9.07 | $9.07 | 21,492,100 | — | — |
| 2022-03-17 | $8.65 | $8.65 | 14,658,300 | — | — |
| 2022-03-16 | $8.60 | $8.60 | 11,240,000 | — | — |
| 2022-03-15 | $7.92 | $7.92 | 8,386,400 | — | — |
| 2022-03-14 | $8.53 | $8.53 | 7,406,300 | — | — |
| 2022-03-11 | $8.39 | $8.39 | 4,539,600 | — | — |
| 2022-03-10 | $8.74 | $8.74 | 4,210,300 | — | — |
| 2022-03-09 | $8.83 | $8.83 | 6,396,400 | — | — |
| 2022-03-08 | $8.51 | $8.51 | 6,612,200 | — | — |
| 2022-03-07 | $8.37 | $8.37 | 7,589,600 | — | — |
| 2022-03-04 | $8.40 | $8.40 | 3,406,000 | — | — |
| 2022-03-03 | $8.48 | $8.48 | 8,379,900 | — | — |
| 2022-03-02 | $9.05 | $9.05 | 3,918,900 | — | — |
| 2022-03-01 | $9.10 | $9.10 | 5,480,000 | — | — |
| 2022-02-28 | $9.54 | $9.54 | 5,433,300 | — | — |
| 2022-02-25 | $9.45 | $9.45 | 3,599,300 | — | — |
| 2022-02-24 | $9.89 | $9.89 | 4,007,900 | — | — |
| 2022-02-23 | $8.63 | $8.63 | 3,021,300 | — | — |
| 2022-02-22 | $8.73 | $8.73 | 2,709,400 | — | — |
| 2022-02-18 | $8.94 | $8.94 | 2,417,900 | — | — |
| 2022-02-17 | $9.06 | $9.06 | 2,320,700 | — | — |
| 2022-02-16 | $9.94 | $9.94 | 1,969,500 | — | — |
| 2022-02-15 | $10.16 | $10.16 | 1,682,200 | — | — |
| 2022-02-14 | $9.48 | $9.48 | 1,685,800 | — | — |
| 2022-02-11 | $9.63 | $9.63 | 2,432,400 | — | — |
| 2022-02-10 | $10.28 | $10.28 | 2,823,900 | — | — |
| 2022-02-09 | $10.64 | $10.64 | 2,471,200 | — | — |
| 2022-02-08 | $10.01 | $10.01 | 1,782,300 | — | — |
| 2022-02-07 | $9.57 | $9.57 | 1,682,900 | — | — |
| 2022-02-04 | $9.49 | $9.49 | 1,426,000 | — | — |
| 2022-02-03 | $9.03 | $9.03 | 1,496,000 | — | — |
| 2022-02-02 | $9.42 | $9.42 | 1,825,000 | — | — |
| 2022-02-01 | $9.49 | $9.49 | 2,765,300 | — | — |
| 2022-01-31 | $9.04 | $9.04 | 2,799,100 | — | — |
| 2022-01-28 | $8.24 | $8.24 | 4,508,200 | — | — |
| 2022-01-27 | $8.10 | $8.10 | 5,493,300 | — | — |
| 2022-01-26 | $8.48 | $8.48 | 2,850,900 | — | — |
| 2022-01-25 | $8.49 | $8.49 | 2,515,900 | — | — |
| 2022-01-24 | $8.72 | $8.72 | 5,387,900 | — | — |
| 2022-01-21 | $9.00 | $9.00 | 3,210,000 | — | — |
| 2022-01-20 | $9.73 | $9.73 | 2,009,000 | — | — |
| 2022-01-19 | $9.85 | $9.85 | 2,633,400 | — | — |
| 2022-01-18 | $10.09 | $10.09 | 2,466,400 | — | — |
| 2022-01-14 | $10.42 | $10.42 | 2,485,000 | — | — |
| 2022-01-13 | $10.64 | $10.64 | 2,534,500 | — | — |
| 2022-01-12 | $11.45 | $11.45 | 3,372,800 | — | — |
| 2022-01-11 | $10.86 | $10.86 | 1,692,800 | — | — |
| 2022-01-10 | $10.46 | $10.46 | 2,315,100 | — | — |
| 2022-01-07 | $10.86 | $10.86 | 2,108,600 | — | — |
| 2022-01-06 | $10.65 | $10.65 | 2,914,000 | — | — |
| 2022-01-05 | $10.70 | $10.70 | 3,087,400 | — | — |
| 2022-01-04 | $11.65 | $11.65 | 2,199,500 | — | — |
| 2022-01-03 | $12.20 | $12.20 | 1,285,800 | — | — |