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
- 2019-08-01 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 | $2.09 | $2.09 | 3,062,100 | — | — |
| 2022-12-29 | $2.05 | $2.05 | 4,384,300 | — | — |
| 2022-12-28 | $1.99 | $1.99 | 4,728,000 | — | — |
| 2022-12-27 | $2.02 | $2.02 | 4,678,600 | — | — |
| 2022-12-23 | $2.08 | $2.08 | 3,173,800 | — | — |
| 2022-12-22 | $2.03 | $2.03 | 3,839,900 | — | — |
| 2022-12-21 | $2.08 | $2.08 | 4,402,600 | — | — |
| 2022-12-20 | $2.06 | $2.06 | 2,777,600 | — | — |
| 2022-12-19 | $2.05 | $2.05 | 4,515,200 | — | — |
| 2022-12-16 | $2.27 | $2.27 | 4,014,700 | — | — |
| 2022-12-15 | $2.27 | $2.27 | 2,130,900 | — | — |
| 2022-12-14 | $2.37 | $2.37 | 3,111,900 | — | — |
| 2022-12-13 | $2.44 | $2.44 | 4,643,600 | — | — |
| 2022-12-12 | $2.59 | $2.59 | 2,609,400 | — | — |
| 2022-12-09 | $2.50 | $2.50 | 3,474,300 | — | — |
| 2022-12-08 | $2.61 | $2.61 | 2,623,200 | — | — |
| 2022-12-07 | $2.66 | $2.66 | 2,469,900 | — | — |
| 2022-12-06 | $2.83 | $2.83 | 4,163,400 | — | — |
| 2022-12-05 | $3.12 | $3.12 | 9,169,400 | — | — |
| 2022-12-02 | $3.13 | $3.13 | 12,218,800 | — | — |
| 2022-12-01 | $2.88 | $2.88 | 5,665,600 | — | — |
| 2022-11-30 | $2.71 | $2.71 | 2,984,000 | — | — |
| 2022-11-29 | $2.57 | $2.57 | 1,928,900 | — | — |
| 2022-11-28 | $2.52 | $2.52 | 2,635,600 | — | — |
| 2022-11-25 | $2.71 | $2.71 | 2,056,400 | — | — |
| 2022-11-23 | $2.61 | $2.61 | 2,113,000 | — | — |
| 2022-11-22 | $2.55 | $2.55 | 1,932,400 | — | — |
| 2022-11-21 | $2.65 | $2.65 | 2,588,600 | — | — |
| 2022-11-18 | $2.60 | $2.60 | 2,852,300 | — | — |
| 2022-11-17 | $2.73 | $2.73 | 4,637,200 | — | — |
| 2022-11-16 | $2.59 | $2.59 | 7,169,400 | — | — |
| 2022-11-15 | $2.68 | $2.68 | 4,812,800 | — | — |
| 2022-11-14 | $2.62 | $2.62 | 9,949,900 | — | — |
| 2022-11-11 | $2.60 | $2.60 | 6,298,800 | — | — |
| 2022-11-10 | $2.40 | $2.40 | 5,157,500 | — | — |
| 2022-11-09 | $2.19 | $2.19 | 4,945,100 | — | — |
| 2022-11-08 | $2.33 | $2.33 | 2,847,400 | — | — |
| 2022-11-07 | $2.34 | $2.34 | 2,683,000 | — | — |
| 2022-11-04 | $2.32 | $2.32 | 3,007,200 | — | — |
| 2022-11-03 | $2.38 | $2.38 | 3,598,000 | — | — |
| 2022-11-02 | $2.30 | $2.30 | 3,223,300 | — | — |
| 2022-11-01 | $2.41 | $2.41 | 3,011,000 | — | — |
| 2022-10-31 | $2.46 | $2.46 | 7,449,500 | — | — |
| 2022-10-28 | $2.29 | $2.29 | 2,091,500 | — | — |
| 2022-10-27 | $2.24 | $2.24 | 2,700,600 | — | — |
| 2022-10-26 | $2.38 | $2.38 | 4,278,300 | — | — |
| 2022-10-25 | $2.32 | $2.32 | 5,826,000 | — | — |
| 2022-10-24 | $2.12 | $2.12 | 3,300,100 | — | — |
| 2022-10-21 | $2.17 | $2.17 | 2,095,600 | — | — |
| 2022-10-20 | $2.12 | $2.12 | 2,398,800 | — | — |
| 2022-10-19 | $2.12 | $2.12 | 2,587,300 | — | — |
| 2022-10-18 | $2.21 | $2.21 | 2,523,100 | — | — |
| 2022-10-17 | $2.22 | $2.22 | 4,364,000 | — | — |
| 2022-10-14 | $2.15 | $2.15 | 3,129,100 | — | — |
| 2022-10-13 | $2.19 | $2.19 | 4,277,700 | — | — |
| 2022-10-12 | $2.13 | $2.13 | 3,732,000 | — | — |
| 2022-10-11 | $1.99 | $1.99 | 4,760,000 | — | — |
| 2022-10-10 | $2.09 | $2.09 | 5,278,300 | — | — |
| 2022-10-07 | $2.18 | $2.18 | 16,905,900 | — | — |
| 2022-10-06 | $2.79 | $2.79 | 15,208,800 | — | — |
| 2022-10-05 | $2.26 | $2.26 | 2,564,100 | — | — |
| 2022-10-04 | $2.30 | $2.30 | 3,093,300 | — | — |
| 2022-10-03 | $2.21 | $2.21 | 2,270,100 | — | — |
| 2022-09-30 | $2.18 | $2.18 | 2,332,900 | — | — |
| 2022-09-29 | $2.20 | $2.20 | 2,662,100 | — | — |
| 2022-09-28 | $2.37 | $2.37 | 2,401,900 | — | — |
| 2022-09-27 | $2.24 | $2.24 | 2,784,900 | — | — |
| 2022-09-26 | $2.20 | $2.20 | 2,466,500 | — | — |
| 2022-09-23 | $2.30 | $2.30 | 3,849,100 | — | — |
| 2022-09-22 | $2.32 | $2.32 | 3,500,100 | — | — |
| 2022-09-21 | $2.51 | $2.51 | 2,341,200 | — | — |
| 2022-09-20 | $2.52 | $2.52 | 2,292,800 | — | — |
| 2022-09-19 | $2.59 | $2.59 | 1,892,600 | — | — |
| 2022-09-16 | $2.64 | $2.64 | 2,495,900 | — | — |
| 2022-09-15 | $2.78 | $2.78 | 3,229,700 | — | — |
| 2022-09-14 | $2.80 | $2.80 | 3,095,000 | — | — |
| 2022-09-13 | $2.62 | $2.62 | 2,451,800 | — | — |
| 2022-09-12 | $2.80 | $2.80 | 3,003,300 | — | — |
| 2022-09-09 | $2.74 | $2.74 | 2,522,900 | — | — |
| 2022-09-08 | $2.61 | $2.61 | 2,657,300 | — | — |
| 2022-09-07 | $2.58 | $2.58 | 3,169,100 | — | — |
| 2022-09-06 | $2.50 | $2.50 | 3,470,400 | — | — |
| 2022-09-02 | $2.68 | $2.68 | 2,871,300 | — | — |
| 2022-09-01 | $2.72 | $2.72 | 4,642,100 | — | — |
| 2022-08-31 | $2.85 | $2.85 | 3,361,200 | — | — |
| 2022-08-30 | $2.79 | $2.79 | 4,339,600 | — | — |
| 2022-08-29 | $2.94 | $2.94 | 4,541,600 | — | — |
| 2022-08-26 | $2.95 | $2.95 | 6,559,500 | — | — |
| 2022-08-25 | $2.96 | $2.96 | 6,721,200 | — | — |
| 2022-08-24 | $2.78 | $2.78 | 4,914,700 | — | — |
| 2022-08-23 | $2.77 | $2.77 | 3,574,400 | — | — |
| 2022-08-22 | $2.76 | $2.76 | 6,226,200 | — | — |
| 2022-08-19 | $2.90 | $2.90 | 6,368,000 | — | — |
| 2022-08-18 | $2.89 | $2.89 | 9,596,000 | — | — |
| 2022-08-17 | $2.97 | $2.97 | 10,446,900 | — | — |
| 2022-08-16 | $3.06 | $3.06 | 12,165,300 | — | — |
| 2022-08-15 | $3.17 | $3.17 | 31,655,500 | — | — |
| 2022-08-12 | $3.00 | $3.00 | 16,161,600 | — | — |
| 2022-08-11 | $2.77 | $2.77 | 8,398,000 | — | — |
| 2022-08-10 | $2.85 | $2.85 | 8,146,900 | — | — |
| 2022-08-09 | $2.69 | $2.69 | 5,660,900 | — | — |
| 2022-08-08 | $2.81 | $2.81 | 13,009,500 | — | — |
| 2022-08-05 | $2.53 | $2.53 | 6,244,600 | — | — |
| 2022-08-04 | $2.53 | $2.53 | 5,375,000 | — | — |
| 2022-08-03 | $2.46 | $2.46 | 6,131,800 | — | — |
| 2022-08-02 | $2.46 | $2.46 | 9,973,900 | — | — |
| 2022-08-01 | $2.28 | $2.28 | 7,639,700 | — | — |
| 2022-07-29 | $2.25 | $2.25 | 8,633,900 | — | — |
| 2022-07-28 | $2.32 | $2.32 | 9,625,700 | — | — |
| 2022-07-27 | $2.32 | $2.32 | 10,612,300 | — | — |
| 2022-07-26 | $2.28 | $2.28 | 20,077,800 | — | — |
| 2022-07-25 | $2.97 | $2.97 | 7,304,280 | — | — |
| 2022-07-22 | $3.12 | $3.12 | 6,242,080 | — | — |
| 2022-07-21 | $3.38 | $3.38 | 5,898,610 | — | — |
| 2022-07-20 | $3.53 | $3.53 | 11,580,620 | — | — |
| 2022-07-19 | $3.24 | $3.24 | 5,917,930 | — | — |
| 2022-07-18 | $3.25 | $3.25 | 6,563,050 | — | — |
| 2022-07-15 | $3.19 | $3.19 | 3,709,970 | — | — |
| 2022-07-14 | $3.29 | $3.29 | 13,934,670 | — | — |
| 2022-07-13 | $3.10 | $3.10 | 3,972,790 | — | — |
| 2022-07-12 | $3.16 | $3.16 | 5,443,600 | — | — |
| 2022-07-11 | $3.12 | $3.12 | 7,422,600 | — | — |
| 2022-07-08 | $3.37 | $3.37 | 6,442,340 | — | — |
| 2022-07-07 | $3.59 | $3.59 | 5,694,700 | — | — |
| 2022-07-06 | $3.47 | $3.47 | 4,268,230 | — | — |
| 2022-07-05 | $3.42 | $3.42 | 3,495,880 | — | — |
| 2022-07-01 | $3.33 | $3.33 | 3,142,420 | — | — |
| 2022-06-30 | $3.26 | $3.26 | 4,092,000 | — | — |
| 2022-06-29 | $3.41 | $3.41 | 3,778,080 | — | — |
| 2022-06-28 | $3.67 | $3.67 | 4,120,920 | — | — |
| 2022-06-27 | $3.85 | $3.85 | 4,896,540 | — | — |
| 2022-06-24 | $3.90 | $3.90 | 5,816,570 | — | — |
| 2022-06-23 | $3.70 | $3.70 | 6,405,610 | — | — |
| 2022-06-22 | $3.52 | $3.52 | 6,836,780 | — | — |
| 2022-06-21 | $3.53 | $3.53 | 11,413,530 | — | — |
| 2022-06-17 | $3.13 | $3.13 | 7,097,010 | — | — |
| 2022-06-16 | $2.94 | $2.94 | 6,566,340 | — | — |
| 2022-06-15 | $3.03 | $3.03 | 6,649,330 | — | — |
| 2022-06-14 | $2.94 | $2.94 | 6,280,770 | — | — |
| 2022-06-13 | $3.00 | $3.00 | 7,838,520 | — | — |
| 2022-06-10 | $3.29 | $3.29 | 6,295,350 | — | — |
| 2022-06-09 | $3.47 | $3.47 | 6,542,000 | — | — |
| 2022-06-08 | $3.67 | $3.67 | 6,114,080 | — | — |
| 2022-06-07 | $3.80 | $3.80 | 4,665,770 | — | — |
| 2022-06-06 | $3.76 | $3.76 | 4,335,440 | — | — |
| 2022-06-03 | $3.77 | $3.77 | 5,151,600 | — | — |
| 2022-06-02 | $3.86 | $3.86 | 5,003,630 | — | — |
| 2022-06-01 | $3.75 | $3.75 | 5,629,070 | — | — |
| 2022-05-31 | $3.92 | $3.92 | 5,913,240 | — | — |
| 2022-05-27 | $3.89 | $3.89 | 6,727,490 | — | — |
| 2022-05-26 | $3.96 | $3.96 | 5,509,300 | — | — |
| 2022-05-25 | $3.91 | $3.91 | 5,319,890 | — | — |
| 2022-05-24 | $3.83 | $3.83 | 6,117,000 | — | — |
| 2022-05-23 | $4.01 | $4.01 | 5,899,040 | — | — |
| 2022-05-20 | $4.16 | $4.16 | 7,222,530 | — | — |
| 2022-05-19 | $4.39 | $4.39 | 9,116,660 | — | — |
| 2022-05-18 | $4.13 | $4.13 | 9,038,390 | — | — |
| 2022-05-17 | $4.37 | $4.37 | 13,738,110 | — | — |
| 2022-05-16 | $4.65 | $4.65 | 21,500,920 | — | — |
| 2022-05-13 | $3.84 | $3.84 | 10,478,190 | — | — |
| 2022-05-12 | $3.75 | $3.75 | 9,292,600 | — | — |
| 2022-05-11 | $3.71 | $3.71 | 8,027,200 | — | — |
| 2022-05-10 | $4.00 | $4.00 | 10,668,570 | — | — |
| 2022-05-09 | $4.10 | $4.10 | 8,533,490 | — | — |
| 2022-05-06 | $4.55 | $4.55 | 6,496,020 | — | — |
| 2022-05-05 | $4.65 | $4.65 | 6,739,620 | — | — |
| 2022-05-04 | $4.97 | $4.97 | 6,659,790 | — | — |
| 2022-05-03 | $4.85 | $4.85 | 6,027,040 | — | — |
| 2022-05-02 | $4.82 | $4.82 | 7,342,610 | — | — |
| 2022-04-29 | $4.69 | $4.69 | 11,046,500 | — | — |
| 2022-04-28 | $5.06 | $5.06 | 11,030,050 | — | — |
| 2022-04-27 | $5.28 | $5.28 | 8,912,000 | — | — |
| 2022-04-26 | $5.01 | $5.01 | 6,855,520 | — | — |
| 2022-04-25 | $5.31 | $5.31 | 6,472,180 | — | — |
| 2022-04-22 | $5.21 | $5.21 | 7,115,120 | — | — |
| 2022-04-21 | $5.06 | $5.06 | 7,279,730 | — | — |
| 2022-04-20 | $5.26 | $5.26 | 7,388,520 | — | — |
| 2022-04-19 | $5.56 | $5.56 | 5,912,420 | — | — |
| 2022-04-18 | $5.36 | $5.36 | 6,489,660 | — | — |
| 2022-04-14 | $5.31 | $5.31 | 10,966,220 | — | — |
| 2022-04-13 | $5.93 | $5.93 | 6,391,560 | — | — |
| 2022-04-12 | $5.69 | $5.69 | 6,230,480 | — | — |
| 2022-04-11 | $5.64 | $5.64 | 6,840,120 | — | — |
| 2022-04-08 | $5.60 | $5.60 | 7,084,170 | — | — |
| 2022-04-07 | $5.84 | $5.84 | 11,018,010 | — | — |
| 2022-04-06 | $6.32 | $6.32 | 10,763,410 | — | — |
| 2022-04-05 | $6.46 | $6.46 | 10,912,390 | — | — |
| 2022-04-04 | $6.71 | $6.71 | 15,011,020 | — | — |
| 2022-04-01 | $7.00 | $7.00 | 17,362,680 | — | — |
| 2022-03-31 | $7.00 | $7.00 | 14,192,410 | — | — |
| 2022-03-30 | $7.18 | $7.18 | 20,982,260 | — | — |
| 2022-03-29 | $7.25 | $7.25 | 22,110,240 | — | — |
| 2022-03-28 | $7.78 | $7.78 | 22,335,280 | — | — |
| 2022-03-25 | $8.12 | $8.12 | 67,235,160 | — | — |
| 2022-03-24 | $7.46 | $7.46 | 35,269,410 | — | — |
| 2022-03-23 | $6.06 | $6.06 | 10,277,640 | — | — |
| 2022-03-22 | $5.85 | $5.85 | 9,271,050 | — | — |
| 2022-03-21 | $5.32 | $5.32 | 5,427,970 | — | — |
| 2022-03-18 | $5.22 | $5.22 | 7,185,320 | — | — |
| 2022-03-17 | $5.04 | $5.04 | 5,018,390 | — | — |
| 2022-03-16 | $4.85 | $4.85 | 5,144,260 | — | — |
| 2022-03-15 | $4.71 | $4.71 | 4,765,100 | — | — |
| 2022-03-14 | $4.69 | $4.69 | 4,903,280 | — | — |
| 2022-03-11 | $4.75 | $4.75 | 3,514,490 | — | — |
| 2022-03-10 | $4.97 | $4.97 | 3,963,970 | — | — |
| 2022-03-09 | $5.03 | $5.03 | 4,724,350 | — | — |
| 2022-03-08 | $4.83 | $4.83 | 6,613,880 | — | — |
| 2022-03-07 | $4.72 | $4.72 | 5,039,930 | — | — |
| 2022-03-04 | $4.99 | $4.99 | 4,082,280 | — | — |
| 2022-03-03 | $5.10 | $5.10 | 4,223,030 | — | — |
| 2022-03-02 | $5.26 | $5.26 | 6,276,640 | — | — |
| 2022-03-01 | $5.05 | $5.05 | 4,357,000 | — | — |
| 2022-02-28 | $5.17 | $5.17 | 5,337,910 | — | — |
| 2022-02-25 | $5.11 | $5.11 | 6,266,460 | — | — |
| 2022-02-24 | $5.18 | $5.18 | 9,014,330 | — | — |
| 2022-02-23 | $5.10 | $5.10 | 6,558,710 | — | — |
| 2022-02-22 | $5.24 | $5.24 | 6,142,550 | — | — |
| 2022-02-18 | $5.75 | $5.75 | 6,624,360 | — | — |
| 2022-02-17 | $6.11 | $6.11 | 5,828,400 | — | — |
| 2022-02-16 | $6.39 | $6.39 | 11,900,100 | — | — |
| 2022-02-15 | $6.22 | $6.22 | 8,553,820 | — | — |
| 2022-02-14 | $6.10 | $6.10 | 10,972,980 | — | — |
| 2022-02-11 | $6.63 | $6.63 | 24,699,590 | — | — |
| 2022-02-10 | $5.59 | $5.59 | 9,542,420 | — | — |
| 2022-02-09 | $5.69 | $5.69 | 18,214,060 | — | — |
| 2022-02-08 | $5.03 | $5.03 | 6,723,700 | — | — |
| 2022-02-07 | $5.03 | $5.03 | 5,992,600 | — | — |
| 2022-02-04 | $5.30 | $5.30 | 11,109,480 | — | — |
| 2022-02-03 | $4.85 | $4.85 | 3,275,600 | — | — |
| 2022-02-02 | $4.87 | $4.87 | 5,372,260 | — | — |
| 2022-02-01 | $4.92 | $4.92 | 7,074,120 | — | — |
| 2022-01-31 | $4.78 | $4.78 | 8,346,580 | — | — |
| 2022-01-28 | $4.53 | $4.53 | 6,700,200 | — | — |
| 2022-01-27 | $4.32 | $4.32 | 6,103,480 | — | — |
| 2022-01-26 | $4.59 | $4.59 | 6,036,320 | — | — |
| 2022-01-25 | $4.76 | $4.76 | 6,400,510 | — | — |
| 2022-01-24 | $4.60 | $4.60 | 13,621,570 | — | — |
| 2022-01-21 | $4.78 | $4.78 | 9,294,000 | — | — |
| 2022-01-20 | $5.18 | $5.18 | 5,630,360 | — | — |
| 2022-01-19 | $5.21 | $5.21 | 7,636,060 | — | — |
| 2022-01-18 | $5.47 | $5.47 | 5,625,520 | — | — |
| 2022-01-14 | $5.64 | $5.64 | 4,467,310 | — | — |
| 2022-01-13 | $5.60 | $5.60 | 6,491,300 | — | — |
| 2022-01-12 | $5.80 | $5.80 | 5,328,800 | — | — |
| 2022-01-11 | $5.88 | $5.88 | 5,513,970 | — | — |
| 2022-01-10 | $5.85 | $5.85 | 9,689,890 | — | — |
| 2022-01-07 | $5.96 | $5.96 | 6,808,290 | — | — |
| 2022-01-06 | $5.82 | $5.82 | 11,588,660 | — | — |
| 2022-01-05 | $6.12 | $6.12 | 9,511,350 | — | — |
| 2022-01-04 | $6.41 | $6.41 | 7,640,770 | — | — |
| 2022-01-03 | $6.19 | $6.19 | 10,438,130 | — | — |