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
- 2020-05-21 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 | $0.67 | $0.67 | 526,900 | — | — |
| 2022-12-29 | $0.66 | $0.66 | 657,100 | — | — |
| 2022-12-28 | $0.62 | $0.62 | 452,200 | — | — |
| 2022-12-27 | $0.63 | $0.63 | 1,091,100 | — | — |
| 2022-12-23 | $0.65 | $0.65 | 727,400 | — | — |
| 2022-12-22 | $0.69 | $0.69 | 494,100 | — | — |
| 2022-12-21 | $0.69 | $0.69 | 392,600 | — | — |
| 2022-12-20 | $0.64 | $0.64 | 636,500 | — | — |
| 2022-12-19 | $0.62 | $0.62 | 808,100 | — | — |
| 2022-12-16 | $0.65 | $0.65 | 833,000 | — | — |
| 2022-12-15 | $0.70 | $0.70 | 748,200 | — | — |
| 2022-12-14 | $0.70 | $0.70 | 617,700 | — | — |
| 2022-12-13 | $0.67 | $0.67 | 862,900 | — | — |
| 2022-12-12 | $0.61 | $0.61 | 1,155,800 | — | — |
| 2022-12-09 | $0.55 | $0.55 | 975,600 | — | — |
| 2022-12-08 | $0.56 | $0.56 | 667,600 | — | — |
| 2022-12-07 | $0.54 | $0.54 | 1,066,700 | — | — |
| 2022-12-06 | $0.57 | $0.57 | 1,077,500 | — | — |
| 2022-12-05 | $0.62 | $0.62 | 1,191,000 | — | — |
| 2022-12-02 | $0.73 | $0.73 | 828,200 | — | — |
| 2022-12-01 | $0.71 | $0.71 | 1,901,600 | — | — |
| 2022-11-30 | $0.60 | $0.60 | 3,587,400 | — | — |
| 2022-11-29 | $0.65 | $0.65 | 1,177,400 | — | — |
| 2022-11-28 | $0.69 | $0.69 | 360,700 | — | — |
| 2022-11-25 | $0.68 | $0.68 | 150,500 | — | — |
| 2022-11-23 | $0.67 | $0.67 | 626,100 | — | — |
| 2022-11-22 | $0.66 | $0.66 | 651,800 | — | — |
| 2022-11-21 | $0.69 | $0.69 | 458,500 | — | — |
| 2022-11-18 | $0.70 | $0.70 | 568,300 | — | — |
| 2022-11-17 | $0.73 | $0.73 | 607,300 | — | — |
| 2022-11-16 | $0.73 | $0.73 | 810,900 | — | — |
| 2022-11-15 | $0.77 | $0.77 | 784,100 | — | — |
| 2022-11-14 | $0.82 | $0.82 | 1,106,700 | — | — |
| 2022-11-11 | $0.89 | $0.89 | 1,971,000 | — | — |
| 2022-11-10 | $0.79 | $0.79 | 2,751,000 | — | — |
| 2022-11-09 | $0.61 | $0.61 | 770,500 | — | — |
| 2022-11-08 | $0.68 | $0.68 | 793,600 | — | — |
| 2022-11-07 | $0.66 | $0.66 | 675,600 | — | — |
| 2022-11-04 | $0.68 | $0.68 | 1,149,400 | — | — |
| 2022-11-03 | $0.64 | $0.64 | 1,040,100 | — | — |
| 2022-11-02 | $0.62 | $0.62 | 944,900 | — | — |
| 2022-11-01 | $0.69 | $0.69 | 1,274,400 | — | — |
| 2022-10-31 | $0.67 | $0.67 | 1,282,600 | — | — |
| 2022-10-28 | $0.62 | $0.62 | 2,476,600 | — | — |
| 2022-10-27 | $0.56 | $0.56 | 684,900 | — | — |
| 2022-10-26 | $0.59 | $0.59 | 1,236,700 | — | — |
| 2022-10-25 | $0.57 | $0.57 | 2,117,400 | — | — |
| 2022-10-24 | $0.53 | $0.53 | 2,545,000 | — | — |
| 2022-10-21 | $0.53 | $0.53 | 1,467,300 | — | — |
| 2022-10-20 | $0.53 | $0.53 | 1,473,800 | — | — |
| 2022-10-19 | $0.55 | $0.55 | 2,786,600 | — | — |
| 2022-10-18 | $0.59 | $0.59 | 1,558,500 | — | — |
| 2022-10-17 | $0.58 | $0.58 | 1,277,400 | — | — |
| 2022-10-14 | $0.56 | $0.56 | 1,347,600 | — | — |
| 2022-10-13 | $0.60 | $0.60 | 1,718,000 | — | — |
| 2022-10-12 | $0.60 | $0.60 | 2,346,300 | — | — |
| 2022-10-11 | $0.65 | $0.65 | 946,100 | — | — |
| 2022-10-10 | $0.66 | $0.66 | 1,675,400 | — | — |
| 2022-10-07 | $0.69 | $0.69 | 3,668,300 | — | — |
| 2022-10-06 | $0.74 | $0.74 | 2,314,900 | — | — |
| 2022-10-05 | $0.81 | $0.81 | 5,801,700 | — | — |
| 2022-10-04 | $0.75 | $0.75 | 4,358,000 | — | — |
| 2022-10-03 | $0.78 | $0.78 | 27,049,500 | — | — |
| 2022-09-30 | $0.73 | $0.73 | 9,999,800 | — | — |
| 2022-09-29 | $0.80 | $0.80 | 8,661,900 | — | — |
| 2022-09-28 | $0.82 | $0.82 | 11,962,900 | — | — |
| 2022-09-27 | $0.97 | $0.97 | 10,265,800 | — | — |
| 2022-09-26 | $0.90 | $0.90 | 6,170,800 | — | — |
| 2022-09-23 | $1.06 | $1.06 | 1,497,100 | — | — |
| 2022-09-22 | $1.08 | $1.08 | 1,147,000 | — | — |
| 2022-09-21 | $1.26 | $1.26 | 1,285,300 | — | — |
| 2022-09-20 | $1.25 | $1.25 | 2,117,100 | — | — |
| 2022-09-19 | $1.27 | $1.27 | 4,066,000 | — | — |
| 2022-09-16 | $1.26 | $1.26 | 2,317,100 | — | — |
| 2022-09-15 | $1.22 | $1.22 | 3,110,100 | — | — |
| 2022-09-14 | $1.16 | $1.16 | 1,917,000 | — | — |
| 2022-09-13 | $1.17 | $1.17 | 2,375,100 | — | — |
| 2022-09-12 | $1.32 | $1.32 | 2,905,200 | — | — |
| 2022-09-09 | $1.43 | $1.43 | 2,198,000 | — | — |
| 2022-09-08 | $1.61 | $1.61 | 3,757,000 | — | — |
| 2022-09-07 | $1.43 | $1.43 | 15,282,100 | — | — |
| 2022-09-06 | $1.11 | $1.11 | 8,179,700 | — | — |
| 2022-09-02 | $0.95 | $0.95 | 6,405,500 | — | — |
| 2022-09-01 | $1.08 | $1.08 | 3,604,400 | — | — |
| 2022-08-31 | $1.11 | $1.11 | 3,725,300 | — | — |
| 2022-08-30 | $1.26 | $1.26 | 2,215,500 | — | — |
| 2022-08-29 | $1.40 | $1.40 | 3,802,000 | — | — |
| 2022-08-26 | $1.81 | $1.81 | 1,798,900 | — | — |
| 2022-08-25 | $1.87 | $1.87 | 1,186,500 | — | — |
| 2022-08-24 | $1.80 | $1.80 | 740,700 | — | — |
| 2022-08-23 | $1.69 | $1.69 | 1,412,200 | — | — |
| 2022-08-22 | $1.64 | $1.64 | 1,195,400 | — | — |
| 2022-08-19 | $1.77 | $1.77 | 1,228,200 | — | — |
| 2022-08-18 | $2.02 | $2.02 | 486,200 | — | — |
| 2022-08-17 | $2.06 | $2.06 | 735,800 | — | — |
| 2022-08-16 | $2.28 | $2.28 | 1,819,000 | — | — |
| 2022-08-15 | $2.26 | $2.26 | 1,678,200 | — | — |
| 2022-08-12 | $2.11 | $2.11 | 2,742,300 | — | — |
| 2022-08-11 | $1.87 | $1.87 | 1,675,000 | — | — |
| 2022-08-10 | $1.95 | $1.95 | 1,770,600 | — | — |
| 2022-08-09 | $1.91 | $1.91 | 1,006,500 | — | — |
| 2022-08-08 | $1.88 | $1.88 | 1,698,500 | — | — |
| 2022-08-05 | $1.77 | $1.77 | 987,300 | — | — |
| 2022-08-04 | $1.73 | $1.73 | 2,393,000 | — | — |
| 2022-08-03 | $1.80 | $1.80 | 2,666,400 | — | — |
| 2022-08-02 | $1.88 | $1.88 | 2,741,400 | — | — |
| 2022-08-01 | $1.80 | $1.80 | 1,343,700 | — | — |
| 2022-07-29 | $1.84 | $1.84 | 1,685,500 | — | — |
| 2022-07-28 | $1.85 | $1.85 | 4,304,300 | — | — |
| 2022-07-27 | $1.75 | $1.75 | 1,279,900 | — | — |
| 2022-07-26 | $1.72 | $1.72 | 1,028,000 | — | — |
| 2022-07-25 | $1.81 | $1.81 | 987,900 | — | — |
| 2022-07-22 | $1.80 | $1.80 | 1,236,400 | — | — |
| 2022-07-21 | $1.89 | $1.89 | 1,019,000 | — | — |
| 2022-07-20 | $1.95 | $1.95 | 1,640,900 | — | — |
| 2022-07-19 | $1.99 | $1.99 | 1,107,800 | — | — |
| 2022-07-18 | $1.95 | $1.95 | 1,004,000 | — | — |
| 2022-07-15 | $1.97 | $1.97 | 948,000 | — | — |
| 2022-07-14 | $1.92 | $1.92 | 974,300 | — | — |
| 2022-07-13 | $1.97 | $1.97 | 1,420,300 | — | — |
| 2022-07-12 | $2.10 | $2.10 | 1,588,600 | — | — |
| 2022-07-11 | $2.19 | $2.19 | 1,006,300 | — | — |
| 2022-07-08 | $2.35 | $2.35 | 909,400 | — | — |
| 2022-07-07 | $2.40 | $2.40 | 1,100,400 | — | — |
| 2022-07-06 | $2.33 | $2.33 | 1,081,000 | — | — |
| 2022-07-05 | $2.53 | $2.53 | 1,650,400 | — | — |
| 2022-07-01 | $2.48 | $2.48 | 1,056,700 | — | — |
| 2022-06-30 | $2.48 | $2.48 | 1,125,500 | — | — |
| 2022-06-29 | $2.50 | $2.50 | 1,167,500 | — | — |
| 2022-06-28 | $2.71 | $2.71 | 813,500 | — | — |
| 2022-06-27 | $2.89 | $2.89 | 1,079,400 | — | — |
| 2022-06-24 | $3.18 | $3.18 | 4,426,400 | — | — |
| 2022-06-23 | $2.98 | $2.98 | 1,160,700 | — | — |
| 2022-06-22 | $2.73 | $2.73 | 885,600 | — | — |
| 2022-06-21 | $2.67 | $2.67 | 1,105,500 | — | — |
| 2022-06-17 | $2.56 | $2.56 | 1,470,100 | — | — |
| 2022-06-16 | $2.53 | $2.53 | 1,383,200 | — | — |
| 2022-06-15 | $2.69 | $2.69 | 1,550,800 | — | — |
| 2022-06-14 | $2.47 | $2.47 | 1,024,000 | — | — |
| 2022-06-13 | $2.64 | $2.64 | 1,643,300 | — | — |
| 2022-06-10 | $2.89 | $2.89 | 1,179,800 | — | — |
| 2022-06-09 | $2.88 | $2.88 | 822,100 | — | — |
| 2022-06-08 | $2.99 | $2.99 | 872,900 | — | — |
| 2022-06-07 | $3.06 | $3.06 | 1,274,300 | — | — |
| 2022-06-06 | $3.02 | $3.02 | 1,384,700 | — | — |
| 2022-06-03 | $2.89 | $2.89 | 773,300 | — | — |
| 2022-06-02 | $3.06 | $3.06 | 1,140,700 | — | — |
| 2022-06-01 | $2.88 | $2.88 | 1,162,400 | — | — |
| 2022-05-31 | $2.92 | $2.92 | 2,348,100 | — | — |
| 2022-05-27 | $3.07 | $3.07 | 1,909,300 | — | — |
| 2022-05-26 | $2.99 | $2.99 | 1,679,700 | — | — |
| 2022-05-25 | $2.61 | $2.61 | 1,018,200 | — | — |
| 2022-05-24 | $2.45 | $2.45 | 1,294,700 | — | — |
| 2022-05-23 | $2.53 | $2.53 | 1,698,500 | — | — |
| 2022-05-20 | $2.48 | $2.48 | 1,863,500 | — | — |
| 2022-05-19 | $2.77 | $2.77 | 1,519,100 | — | — |
| 2022-05-18 | $2.74 | $2.74 | 1,734,400 | — | — |
| 2022-05-17 | $2.98 | $2.98 | 1,624,300 | — | — |
| 2022-05-16 | $2.87 | $2.87 | 1,854,400 | — | — |
| 2022-05-13 | $3.10 | $3.10 | 2,867,900 | — | — |
| 2022-05-12 | $2.72 | $2.72 | 2,133,200 | — | — |
| 2022-05-11 | $2.39 | $2.39 | 1,955,600 | — | — |
| 2022-05-10 | $2.41 | $2.41 | 1,745,700 | — | — |
| 2022-05-09 | $2.39 | $2.39 | 2,031,800 | — | — |
| 2022-05-06 | $2.58 | $2.58 | 2,080,700 | — | — |
| 2022-05-05 | $2.63 | $2.63 | 6,300,100 | — | — |
| 2022-05-04 | $2.40 | $2.40 | 2,503,800 | — | — |
| 2022-05-03 | $2.20 | $2.20 | 1,322,800 | — | — |
| 2022-05-02 | $2.22 | $2.22 | 1,922,400 | — | — |
| 2022-04-29 | $2.06 | $2.06 | 1,551,700 | — | — |
| 2022-04-28 | $2.32 | $2.32 | 1,876,500 | — | — |
| 2022-04-27 | $2.13 | $2.13 | 1,809,200 | — | — |
| 2022-04-26 | $2.08 | $2.08 | 1,806,100 | — | — |
| 2022-04-25 | $2.10 | $2.10 | 1,580,200 | — | — |
| 2022-04-22 | $1.97 | $1.97 | 1,347,700 | — | — |
| 2022-04-21 | $1.98 | $1.98 | 1,741,500 | — | — |
| 2022-04-20 | $2.07 | $2.07 | 1,149,900 | — | — |
| 2022-04-19 | $2.09 | $2.09 | 922,100 | — | — |
| 2022-04-18 | $2.08 | $2.08 | 1,731,100 | — | — |
| 2022-04-14 | $2.12 | $2.12 | 1,382,900 | — | — |
| 2022-04-13 | $2.18 | $2.18 | 894,100 | — | — |
| 2022-04-12 | $2.19 | $2.19 | 1,151,700 | — | — |
| 2022-04-11 | $2.23 | $2.23 | 1,168,600 | — | — |
| 2022-04-08 | $2.29 | $2.29 | 1,289,900 | — | — |
| 2022-04-07 | $2.44 | $2.44 | 1,251,300 | — | — |
| 2022-04-06 | $2.43 | $2.43 | 1,240,100 | — | — |
| 2022-04-05 | $2.56 | $2.56 | 1,464,300 | — | — |
| 2022-04-04 | $2.74 | $2.74 | 1,333,000 | — | — |
| 2022-04-01 | $2.74 | $2.74 | 1,587,200 | — | — |
| 2022-03-31 | $2.79 | $2.79 | 1,123,800 | — | — |
| 2022-03-30 | $2.90 | $2.90 | 1,000,900 | — | — |
| 2022-03-29 | $3.13 | $3.13 | 1,756,700 | — | — |
| 2022-03-28 | $2.89 | $2.89 | 1,159,800 | — | — |
| 2022-03-25 | $2.92 | $2.92 | 1,112,600 | — | — |
| 2022-03-24 | $2.87 | $2.87 | 1,604,800 | — | — |
| 2022-03-23 | $3.06 | $3.06 | 1,618,700 | — | — |
| 2022-03-22 | $3.12 | $3.12 | 2,241,100 | — | — |
| 2022-03-21 | $2.95 | $2.95 | 2,802,300 | — | — |
| 2022-03-18 | $2.99 | $2.99 | 4,094,500 | — | — |
| 2022-03-17 | $2.90 | $2.90 | 3,915,000 | — | — |
| 2022-03-16 | $2.62 | $2.62 | 3,392,500 | — | — |
| 2022-03-15 | $2.39 | $2.39 | 2,448,900 | — | — |
| 2022-03-14 | $2.02 | $2.02 | 1,391,700 | — | — |
| 2022-03-11 | $2.23 | $2.23 | 1,350,900 | — | — |
| 2022-03-10 | $2.51 | $2.51 | 2,247,600 | — | — |
| 2022-03-09 | $2.64 | $2.64 | 2,418,300 | — | — |
| 2022-03-08 | $2.47 | $2.47 | 2,623,100 | — | — |
| 2022-03-07 | $2.28 | $2.28 | 2,647,600 | — | — |
| 2022-03-04 | $2.48 | $2.48 | 1,360,100 | — | — |
| 2022-03-03 | $2.50 | $2.50 | 3,213,900 | — | — |
| 2022-03-02 | $2.76 | $2.76 | 4,737,400 | — | — |
| 2022-03-01 | $2.80 | $2.80 | 3,079,100 | — | — |
| 2022-02-28 | $3.11 | $3.11 | 2,141,800 | — | — |
| 2022-02-25 | $2.99 | $2.99 | 2,164,400 | — | — |
| 2022-02-24 | $2.93 | $2.93 | 2,553,300 | — | — |
| 2022-02-23 | $2.72 | $2.72 | 2,791,600 | — | — |
| 2022-02-22 | $2.88 | $2.88 | 2,744,700 | — | — |
| 2022-02-18 | $3.02 | $3.02 | 4,032,700 | — | — |
| 2022-02-17 | $2.78 | $2.78 | 3,786,300 | — | — |
| 2022-02-16 | $3.07 | $3.07 | 3,560,800 | — | — |
| 2022-02-15 | $2.88 | $2.88 | 4,769,200 | — | — |
| 2022-02-14 | $2.82 | $2.82 | 3,461,800 | — | — |
| 2022-02-11 | $2.95 | $2.95 | 3,633,600 | — | — |
| 2022-02-10 | $3.27 | $3.27 | 6,875,800 | — | — |
| 2022-02-09 | $3.33 | $3.33 | 10,763,400 | — | — |
| 2022-02-08 | $3.44 | $3.44 | 36,661,500 | — | — |
| 2022-02-07 | $6.53 | $6.53 | 5,260,300 | — | — |
| 2022-02-04 | $6.62 | $6.62 | 2,887,200 | — | — |
| 2022-02-03 | $6.56 | $6.56 | 2,023,900 | — | — |
| 2022-02-02 | $7.20 | $7.20 | 1,538,800 | — | — |
| 2022-02-01 | $7.48 | $7.48 | 1,732,400 | — | — |
| 2022-01-31 | $7.39 | $7.39 | 1,440,700 | — | — |
| 2022-01-28 | $7.14 | $7.14 | 1,802,900 | — | — |
| 2022-01-27 | $6.86 | $6.86 | 1,606,400 | — | — |
| 2022-01-26 | $7.15 | $7.15 | 1,002,200 | — | — |
| 2022-01-25 | $7.44 | $7.44 | 1,042,500 | — | — |
| 2022-01-24 | $7.77 | $7.77 | 1,937,000 | — | — |
| 2022-01-21 | $7.39 | $7.39 | 2,067,400 | — | — |
| 2022-01-20 | $7.70 | $7.70 | 1,103,000 | — | — |
| 2022-01-19 | $7.69 | $7.69 | 1,610,400 | — | — |
| 2022-01-18 | $7.67 | $7.67 | 1,660,800 | — | — |
| 2022-01-14 | $8.27 | $8.27 | 981,400 | — | — |
| 2022-01-13 | $8.41 | $8.41 | 603,700 | — | — |
| 2022-01-12 | $8.81 | $8.81 | 889,000 | — | — |
| 2022-01-11 | $8.85 | $8.85 | 1,120,700 | — | — |
| 2022-01-10 | $8.72 | $8.72 | 1,738,400 | — | — |
| 2022-01-07 | $8.11 | $8.11 | 3,532,000 | — | — |
| 2022-01-06 | $7.73 | $7.73 | 3,915,300 | — | — |
| 2022-01-05 | $8.48 | $8.48 | 1,242,000 | — | — |
| 2022-01-04 | $9.01 | $9.01 | 2,444,800 | — | — |
| 2022-01-03 | $9.41 | $9.41 | 1,125,600 | — | — |