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
- 2017-11-17 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 | $3.11 | $3.11 | 2,721,200 | — | — |
| 2022-12-29 | $3.11 | $3.11 | 2,504,000 | — | — |
| 2022-12-28 | $2.84 | $2.84 | 2,795,300 | — | — |
| 2022-12-27 | $2.77 | $2.77 | 3,317,600 | — | — |
| 2022-12-23 | $2.96 | $2.96 | 2,322,800 | — | — |
| 2022-12-22 | $2.83 | $2.83 | 2,750,100 | — | — |
| 2022-12-21 | $2.93 | $2.93 | 3,747,900 | — | — |
| 2022-12-20 | $2.80 | $2.80 | 4,721,300 | — | — |
| 2022-12-19 | $3.08 | $3.08 | 4,854,400 | — | — |
| 2022-12-16 | $3.49 | $3.49 | 4,040,900 | — | — |
| 2022-12-15 | $3.80 | $3.80 | 2,591,300 | — | — |
| 2022-12-14 | $4.09 | $4.09 | 3,298,200 | — | — |
| 2022-12-13 | $4.08 | $4.08 | 4,356,800 | — | — |
| 2022-12-12 | $3.91 | $3.91 | 2,176,300 | — | — |
| 2022-12-09 | $3.88 | $3.88 | 2,333,100 | — | — |
| 2022-12-08 | $3.97 | $3.97 | 4,497,900 | — | — |
| 2022-12-07 | $3.69 | $3.69 | 6,098,500 | — | — |
| 2022-12-06 | $3.67 | $3.67 | 4,294,500 | — | — |
| 2022-12-05 | $4.03 | $4.03 | 3,744,800 | — | — |
| 2022-12-02 | $3.79 | $3.79 | 2,553,800 | — | — |
| 2022-12-01 | $3.82 | $3.82 | 3,290,900 | — | — |
| 2022-11-30 | $4.04 | $4.04 | 2,481,900 | — | — |
| 2022-11-29 | $3.82 | $3.82 | 1,535,700 | — | — |
| 2022-11-28 | $3.86 | $3.86 | 2,184,200 | — | — |
| 2022-11-25 | $4.16 | $4.16 | 1,003,100 | — | — |
| 2022-11-23 | $4.01 | $4.01 | 2,605,600 | — | — |
| 2022-11-22 | $3.70 | $3.70 | 2,199,900 | — | — |
| 2022-11-21 | $3.74 | $3.74 | 1,707,900 | — | — |
| 2022-11-18 | $3.70 | $3.70 | 2,475,800 | — | — |
| 2022-11-17 | $3.74 | $3.74 | 2,295,100 | — | — |
| 2022-11-16 | $4.06 | $4.06 | 2,346,200 | — | — |
| 2022-11-15 | $4.48 | $4.48 | 2,239,200 | — | — |
| 2022-11-14 | $4.13 | $4.13 | 2,514,000 | — | — |
| 2022-11-11 | $4.66 | $4.66 | 3,358,700 | — | — |
| 2022-11-10 | $4.17 | $4.17 | 5,401,500 | — | — |
| 2022-11-09 | $3.25 | $3.25 | 4,270,500 | — | — |
| 2022-11-08 | $3.77 | $3.77 | 2,227,700 | — | — |
| 2022-11-07 | $3.66 | $3.66 | 2,558,200 | — | — |
| 2022-11-04 | $3.86 | $3.86 | 1,976,700 | — | — |
| 2022-11-03 | $3.96 | $3.96 | 2,028,300 | — | — |
| 2022-11-02 | $3.80 | $3.80 | 2,038,000 | — | — |
| 2022-11-01 | $3.87 | $3.87 | 1,697,800 | — | — |
| 2022-10-31 | $4.00 | $4.00 | 2,383,200 | — | — |
| 2022-10-28 | $3.97 | $3.97 | 3,622,700 | — | — |
| 2022-10-27 | $3.82 | $3.82 | 3,265,800 | — | — |
| 2022-10-26 | $3.82 | $3.82 | 2,937,000 | — | — |
| 2022-10-25 | $3.83 | $3.83 | 3,159,100 | — | — |
| 2022-10-24 | $3.35 | $3.35 | 3,468,700 | — | — |
| 2022-10-21 | $3.47 | $3.47 | 2,420,200 | — | — |
| 2022-10-20 | $3.46 | $3.46 | 2,287,700 | — | — |
| 2022-10-19 | $3.57 | $3.57 | 3,075,200 | — | — |
| 2022-10-18 | $3.62 | $3.62 | 3,465,400 | — | — |
| 2022-10-17 | $3.36 | $3.36 | 4,093,000 | — | — |
| 2022-10-14 | $3.49 | $3.49 | 2,671,400 | — | — |
| 2022-10-13 | $3.89 | $3.89 | 3,448,500 | — | — |
| 2022-10-12 | $3.99 | $3.99 | 2,342,700 | — | — |
| 2022-10-11 | $4.02 | $4.02 | 2,970,200 | — | — |
| 2022-10-10 | $3.93 | $3.93 | 3,646,000 | — | — |
| 2022-10-07 | $3.89 | $3.89 | 3,315,800 | — | — |
| 2022-10-06 | $4.16 | $4.16 | 2,526,400 | — | — |
| 2022-10-05 | $4.43 | $4.43 | 2,302,500 | — | — |
| 2022-10-04 | $4.57 | $4.57 | 5,146,400 | — | — |
| 2022-10-03 | $3.91 | $3.91 | 3,825,600 | — | — |
| 2022-09-30 | $3.95 | $3.95 | 3,917,000 | — | — |
| 2022-09-29 | $3.88 | $3.88 | 2,329,500 | — | — |
| 2022-09-28 | $4.13 | $4.13 | 2,943,900 | — | — |
| 2022-09-27 | $4.04 | $4.04 | 3,902,700 | — | — |
| 2022-09-26 | $3.94 | $3.94 | 4,631,700 | — | — |
| 2022-09-23 | $4.27 | $4.27 | 5,825,100 | — | — |
| 2022-09-22 | $4.18 | $4.18 | 9,207,300 | — | — |
| 2022-09-21 | $4.85 | $4.85 | 16,444,100 | — | — |
| 2022-09-20 | $4.72 | $4.72 | 6,367,200 | — | — |
| 2022-09-19 | $5.01 | $5.01 | 4,300,800 | — | — |
| 2022-09-16 | $4.78 | $4.78 | 5,004,700 | — | — |
| 2022-09-15 | $4.93 | $4.93 | 2,664,200 | — | — |
| 2022-09-14 | $4.90 | $4.90 | 3,959,400 | — | — |
| 2022-09-13 | $4.90 | $4.90 | 3,424,500 | — | — |
| 2022-09-12 | $5.65 | $5.65 | 2,064,000 | — | — |
| 2022-09-09 | $5.54 | $5.54 | 2,119,200 | — | — |
| 2022-09-08 | $5.20 | $5.20 | 2,181,200 | — | — |
| 2022-09-07 | $5.20 | $5.20 | 2,318,600 | — | — |
| 2022-09-06 | $5.10 | $5.10 | 3,320,400 | — | — |
| 2022-09-02 | $4.93 | $4.93 | 3,190,600 | — | — |
| 2022-09-01 | $4.90 | $4.90 | 3,753,400 | — | — |
| 2022-08-31 | $5.02 | $5.02 | 3,618,700 | — | — |
| 2022-08-30 | $5.34 | $5.34 | 2,300,400 | — | — |
| 2022-08-29 | $5.45 | $5.45 | 2,134,200 | — | — |
| 2022-08-26 | $5.54 | $5.54 | 3,104,500 | — | — |
| 2022-08-25 | $5.99 | $5.99 | 2,535,500 | — | — |
| 2022-08-24 | $5.91 | $5.91 | 3,155,000 | — | — |
| 2022-08-23 | $5.67 | $5.67 | 3,120,700 | — | — |
| 2022-08-22 | $5.78 | $5.78 | 4,383,500 | — | — |
| 2022-08-19 | $6.67 | $6.67 | 4,045,700 | — | — |
| 2022-08-18 | $7.81 | $7.81 | 4,599,100 | — | — |
| 2022-08-17 | $8.14 | $8.14 | 6,572,300 | — | — |
| 2022-08-16 | $8.56 | $8.56 | 8,220,000 | — | — |
| 2022-08-15 | $7.12 | $7.12 | 2,298,300 | — | — |
| 2022-08-12 | $7.36 | $7.36 | 2,506,300 | — | — |
| 2022-08-11 | $7.20 | $7.20 | 3,248,200 | — | — |
| 2022-08-10 | $6.91 | $6.91 | 2,844,300 | — | — |
| 2022-08-09 | $6.58 | $6.58 | 3,178,300 | — | — |
| 2022-08-08 | $7.27 | $7.27 | 6,714,900 | — | — |
| 2022-08-05 | $6.39 | $6.39 | 3,055,100 | — | — |
| 2022-08-04 | $6.48 | $6.48 | 2,140,100 | — | — |
| 2022-08-03 | $6.47 | $6.47 | 2,218,200 | — | — |
| 2022-08-02 | $6.29 | $6.29 | 2,763,700 | — | — |
| 2022-08-01 | $5.86 | $5.86 | 3,849,500 | — | — |
| 2022-07-29 | $5.97 | $5.97 | 2,301,200 | — | — |
| 2022-07-28 | $5.96 | $5.96 | 2,494,700 | — | — |
| 2022-07-27 | $5.96 | $5.96 | 2,696,900 | — | — |
| 2022-07-26 | $5.71 | $5.71 | 2,936,100 | — | — |
| 2022-07-25 | $5.96 | $5.96 | 2,596,700 | — | — |
| 2022-07-22 | $6.10 | $6.10 | 4,237,700 | — | — |
| 2022-07-21 | $6.65 | $6.65 | 2,239,600 | — | — |
| 2022-07-20 | $6.60 | $6.60 | 3,569,700 | — | — |
| 2022-07-19 | $6.23 | $6.23 | 3,139,100 | — | — |
| 2022-07-18 | $5.89 | $5.89 | 5,257,900 | — | — |
| 2022-07-15 | $5.56 | $5.56 | 3,179,100 | — | — |
| 2022-07-14 | $5.68 | $5.68 | 5,183,700 | — | — |
| 2022-07-13 | $5.84 | $5.84 | 25,482,500 | — | — |
| 2022-07-12 | $5.14 | $5.14 | 3,683,700 | — | — |
| 2022-07-11 | $5.16 | $5.16 | 2,982,100 | — | — |
| 2022-07-08 | $5.42 | $5.42 | 4,221,700 | — | — |
| 2022-07-07 | $5.46 | $5.46 | 2,673,500 | — | — |
| 2022-07-06 | $5.19 | $5.19 | 3,235,200 | — | — |
| 2022-07-05 | $5.27 | $5.27 | 4,815,600 | — | — |
| 2022-07-01 | $4.90 | $4.90 | 4,737,200 | — | — |
| 2022-06-30 | $4.94 | $4.94 | 4,322,200 | — | — |
| 2022-06-29 | $5.38 | $5.38 | 2,832,000 | — | — |
| 2022-06-28 | $5.51 | $5.51 | 3,794,300 | — | — |
| 2022-06-27 | $5.82 | $5.82 | 3,920,000 | — | — |
| 2022-06-24 | $6.18 | $6.18 | 4,331,300 | — | — |
| 2022-06-23 | $6.02 | $6.02 | 3,356,300 | — | — |
| 2022-06-22 | $5.77 | $5.77 | 3,833,600 | — | — |
| 2022-06-21 | $5.86 | $5.86 | 4,159,800 | — | — |
| 2022-06-17 | $6.08 | $6.08 | 4,642,400 | — | — |
| 2022-06-16 | $6.15 | $6.15 | 3,434,800 | — | — |
| 2022-06-15 | $6.81 | $6.81 | 5,314,400 | — | — |
| 2022-06-14 | $6.22 | $6.22 | 4,880,900 | — | — |
| 2022-06-13 | $6.34 | $6.34 | 5,145,700 | — | — |
| 2022-06-10 | $6.34 | $6.34 | 11,176,200 | — | — |
| 2022-06-09 | $7.78 | $7.78 | 9,357,500 | — | — |
| 2022-06-08 | $8.69 | $8.69 | 3,424,600 | — | — |
| 2022-06-07 | $8.24 | $8.24 | 4,535,100 | — | — |
| 2022-06-06 | $8.63 | $8.63 | 3,054,200 | — | — |
| 2022-06-03 | $8.78 | $8.78 | 3,943,900 | — | — |
| 2022-06-02 | $8.76 | $8.76 | 2,676,300 | — | — |
| 2022-06-01 | $8.11 | $8.11 | 2,232,100 | — | — |
| 2022-05-31 | $8.47 | $8.47 | 2,864,800 | — | — |
| 2022-05-27 | $8.59 | $8.59 | 2,137,100 | — | — |
| 2022-05-26 | $8.29 | $8.29 | 3,068,400 | — | — |
| 2022-05-25 | $7.56 | $7.56 | 3,841,300 | — | — |
| 2022-05-24 | $7.08 | $7.08 | 4,000,300 | — | — |
| 2022-05-23 | $8.39 | $8.39 | 1,926,800 | — | — |
| 2022-05-20 | $8.30 | $8.30 | 2,381,400 | — | — |
| 2022-05-19 | $8.23 | $8.23 | 2,874,300 | — | — |
| 2022-05-18 | $7.72 | $7.72 | 3,130,300 | — | — |
| 2022-05-17 | $8.23 | $8.23 | 2,704,800 | — | — |
| 2022-05-16 | $7.68 | $7.68 | 3,010,400 | — | — |
| 2022-05-13 | $8.23 | $8.23 | 5,712,300 | — | — |
| 2022-05-12 | $7.34 | $7.34 | 6,175,900 | — | — |
| 2022-05-11 | $7.29 | $7.29 | 6,197,600 | — | — |
| 2022-05-10 | $8.30 | $8.30 | 3,518,500 | — | — |
| 2022-05-09 | $8.56 | $8.56 | 3,985,600 | — | — |
| 2022-05-06 | $9.55 | $9.55 | 5,155,900 | — | — |
| 2022-05-05 | $10.27 | $10.27 | 2,977,600 | — | — |
| 2022-05-04 | $10.68 | $10.68 | 4,533,900 | — | — |
| 2022-05-03 | $10.08 | $10.08 | 2,260,800 | — | — |
| 2022-05-02 | $10.26 | $10.26 | 4,963,100 | — | — |
| 2022-04-29 | $9.50 | $9.50 | 2,980,700 | — | — |
| 2022-04-28 | $9.53 | $9.53 | 2,353,400 | — | — |
| 2022-04-27 | $9.37 | $9.37 | 2,970,300 | — | — |
| 2022-04-26 | $9.22 | $9.22 | 3,258,700 | — | — |
| 2022-04-25 | $9.60 | $9.60 | 3,830,300 | — | — |
| 2022-04-22 | $8.99 | $8.99 | 3,284,200 | — | — |
| 2022-04-21 | $9.20 | $9.20 | 3,798,100 | — | — |
| 2022-04-20 | $9.57 | $9.57 | 2,996,900 | — | — |
| 2022-04-19 | $10.33 | $10.33 | 3,102,300 | — | — |
| 2022-04-18 | $9.55 | $9.55 | 3,127,300 | — | — |
| 2022-04-14 | $9.69 | $9.69 | 2,715,900 | — | — |
| 2022-04-13 | $10.22 | $10.22 | 1,715,600 | — | — |
| 2022-04-12 | $10.10 | $10.10 | 3,534,100 | — | — |
| 2022-04-11 | $9.95 | $9.95 | 2,937,000 | — | — |
| 2022-04-08 | $10.04 | $10.04 | 3,004,500 | — | — |
| 2022-04-07 | $9.88 | $9.88 | 2,815,500 | — | — |
| 2022-04-06 | $10.16 | $10.16 | 3,181,800 | — | — |
| 2022-04-05 | $10.64 | $10.64 | 2,870,000 | — | — |
| 2022-04-04 | $11.17 | $11.17 | 3,292,100 | — | — |
| 2022-04-01 | $10.23 | $10.23 | 1,947,200 | — | — |
| 2022-03-31 | $10.07 | $10.07 | 2,243,700 | — | — |
| 2022-03-30 | $10.39 | $10.39 | 1,960,000 | — | — |
| 2022-03-29 | $11.28 | $11.28 | 2,446,800 | — | — |
| 2022-03-28 | $10.59 | $10.59 | 2,118,900 | — | — |
| 2022-03-25 | $10.31 | $10.31 | 2,142,300 | — | — |
| 2022-03-24 | $10.77 | $10.77 | 1,638,400 | — | — |
| 2022-03-23 | $10.74 | $10.74 | 2,612,700 | — | — |
| 2022-03-22 | $11.24 | $11.24 | 2,160,000 | — | — |
| 2022-03-21 | $10.64 | $10.64 | 2,525,800 | — | — |
| 2022-03-18 | $10.87 | $10.87 | 4,089,300 | — | — |
| 2022-03-17 | $11.00 | $11.00 | 2,615,600 | — | — |
| 2022-03-16 | $10.97 | $10.97 | 3,487,600 | — | — |
| 2022-03-15 | $9.91 | $9.91 | 3,068,100 | — | — |
| 2022-03-14 | $9.18 | $9.18 | 4,178,000 | — | — |
| 2022-03-11 | $10.18 | $10.18 | 4,890,100 | — | — |
| 2022-03-10 | $11.31 | $11.31 | 7,442,500 | — | — |
| 2022-03-09 | $10.34 | $10.34 | 23,550,300 | — | — |
| 2022-03-08 | $11.01 | $11.01 | 8,310,100 | — | — |
| 2022-03-07 | $10.55 | $10.55 | 5,061,600 | — | — |
| 2022-03-04 | $11.17 | $11.17 | 3,735,900 | — | — |
| 2022-03-03 | $11.65 | $11.65 | 2,949,100 | — | — |
| 2022-03-02 | $12.63 | $12.63 | 4,133,000 | — | — |
| 2022-03-01 | $12.40 | $12.40 | 4,214,500 | — | — |
| 2022-02-28 | $12.55 | $12.55 | 4,356,100 | — | — |
| 2022-02-25 | $12.50 | $12.50 | 4,990,800 | — | — |
| 2022-02-24 | $12.22 | $12.22 | 4,971,300 | — | — |
| 2022-02-23 | $11.43 | $11.43 | 3,036,300 | — | — |
| 2022-02-22 | $12.11 | $12.11 | 3,224,500 | — | — |
| 2022-02-18 | $12.79 | $12.79 | 3,118,800 | — | — |
| 2022-02-17 | $13.16 | $13.16 | 2,534,700 | — | — |
| 2022-02-16 | $13.85 | $13.85 | 3,348,500 | — | — |
| 2022-02-15 | $14.99 | $14.99 | 1,557,600 | — | — |
| 2022-02-14 | $14.37 | $14.37 | 1,641,600 | — | — |
| 2022-02-11 | $14.79 | $14.79 | 1,944,000 | — | — |
| 2022-02-10 | $15.43 | $15.43 | 2,272,200 | — | — |
| 2022-02-09 | $16.33 | $16.33 | 2,318,500 | — | — |
| 2022-02-08 | $15.79 | $15.79 | 3,457,200 | — | — |
| 2022-02-07 | $14.89 | $14.89 | 3,334,900 | — | — |
| 2022-02-04 | $14.46 | $14.46 | 2,572,500 | — | — |
| 2022-02-03 | $14.15 | $14.15 | 2,775,900 | — | — |
| 2022-02-02 | $15.48 | $15.48 | 2,312,400 | — | — |
| 2022-02-01 | $17.12 | $17.12 | 2,377,300 | — | — |
| 2022-01-31 | $16.43 | $16.43 | 3,085,700 | — | — |
| 2022-01-28 | $14.87 | $14.87 | 2,366,700 | — | — |
| 2022-01-27 | $14.78 | $14.78 | 2,698,300 | — | — |
| 2022-01-26 | $15.01 | $15.01 | 2,846,000 | — | — |
| 2022-01-25 | $15.89 | $15.89 | 2,515,800 | — | — |
| 2022-01-24 | $16.18 | $16.18 | 4,804,600 | — | — |
| 2022-01-21 | $14.57 | $14.57 | 3,124,700 | — | — |
| 2022-01-20 | $15.42 | $15.42 | 2,640,100 | — | — |
| 2022-01-19 | $15.94 | $15.94 | 2,809,900 | — | — |
| 2022-01-18 | $16.12 | $16.12 | 2,634,700 | — | — |
| 2022-01-14 | $16.60 | $16.60 | 3,936,600 | — | — |
| 2022-01-13 | $16.94 | $16.94 | 3,873,600 | — | — |
| 2022-01-12 | $18.05 | $18.05 | 2,974,900 | — | — |
| 2022-01-11 | $19.20 | $19.20 | 2,330,700 | — | — |
| 2022-01-10 | $18.38 | $18.38 | 4,039,000 | — | — |
| 2022-01-07 | $19.02 | $19.02 | 2,666,600 | — | — |
| 2022-01-06 | $19.44 | $19.44 | 4,528,400 | — | — |
| 2022-01-05 | $17.63 | $17.63 | 2,097,800 | — | — |
| 2022-01-04 | $18.95 | $18.95 | 3,147,100 | — | — |
| 2022-01-03 | $19.40 | $19.40 | 2,779,400 | — | — |