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
- 2019-03-20 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 | $3.41 | $3.41 | 15,063,800 | — | — |
| 2022-12-29 | $4.77 | $4.77 | 705,500 | — | — |
| 2022-12-28 | $4.74 | $4.74 | 1,104,800 | — | — |
| 2022-12-27 | $4.98 | $4.98 | 571,400 | — | — |
| 2022-12-23 | $4.92 | $4.92 | 395,200 | — | — |
| 2022-12-22 | $4.97 | $4.97 | 895,700 | — | — |
| 2022-12-21 | $5.07 | $5.07 | 591,100 | — | — |
| 2022-12-20 | $4.88 | $4.88 | 805,200 | — | — |
| 2022-12-19 | $5.05 | $5.05 | 680,400 | — | — |
| 2022-12-16 | $5.08 | $5.08 | 1,275,800 | — | — |
| 2022-12-15 | $5.04 | $5.04 | 1,997,900 | — | — |
| 2022-12-14 | $5.40 | $5.40 | 641,800 | — | — |
| 2022-12-13 | $5.33 | $5.33 | 1,610,800 | — | — |
| 2022-12-12 | $5.15 | $5.15 | 870,100 | — | — |
| 2022-12-09 | $5.34 | $5.34 | 1,211,900 | — | — |
| 2022-12-08 | $5.61 | $5.61 | 2,327,400 | — | — |
| 2022-12-07 | $5.24 | $5.24 | 823,900 | — | — |
| 2022-12-06 | $5.38 | $5.38 | 1,147,500 | — | — |
| 2022-12-05 | $5.40 | $5.40 | 2,556,900 | — | — |
| 2022-12-02 | $5.39 | $5.39 | 3,062,800 | — | — |
| 2022-12-01 | $5.15 | $5.15 | 1,065,700 | — | — |
| 2022-11-30 | $5.19 | $5.19 | 2,383,100 | — | — |
| 2022-11-29 | $4.90 | $4.90 | 1,231,100 | — | — |
| 2022-11-28 | $4.65 | $4.65 | 814,200 | — | — |
| 2022-11-25 | $4.48 | $4.48 | 1,079,800 | — | — |
| 2022-11-23 | $4.94 | $4.94 | 2,120,900 | — | — |
| 2022-11-22 | $4.51 | $4.51 | 1,140,600 | — | — |
| 2022-11-21 | $4.62 | $4.62 | 1,501,100 | — | — |
| 2022-11-18 | $4.61 | $4.61 | 1,060,700 | — | — |
| 2022-11-17 | $5.06 | $5.06 | 2,920,400 | — | — |
| 2022-11-16 | $4.76 | $4.76 | 1,402,300 | — | — |
| 2022-11-15 | $4.99 | $4.99 | 3,310,600 | — | — |
| 2022-11-14 | $4.83 | $4.83 | 3,362,000 | — | — |
| 2022-11-11 | $4.39 | $4.39 | 1,611,800 | — | — |
| 2022-11-10 | $4.18 | $4.18 | 1,509,000 | — | — |
| 2022-11-09 | $3.79 | $3.79 | 916,000 | — | — |
| 2022-11-08 | $3.92 | $3.92 | 1,233,400 | — | — |
| 2022-11-07 | $4.01 | $4.01 | 869,600 | — | — |
| 2022-11-04 | $4.17 | $4.17 | 2,052,100 | — | — |
| 2022-11-03 | $3.85 | $3.85 | 729,400 | — | — |
| 2022-11-02 | $3.90 | $3.90 | 1,407,200 | — | — |
| 2022-11-01 | $3.72 | $3.72 | 1,291,700 | — | — |
| 2022-10-31 | $3.70 | $3.70 | 914,800 | — | — |
| 2022-10-28 | $3.76 | $3.76 | 1,747,100 | — | — |
| 2022-10-27 | $3.59 | $3.59 | 1,362,200 | — | — |
| 2022-10-26 | $3.67 | $3.67 | 2,338,300 | — | — |
| 2022-10-25 | $3.52 | $3.52 | 1,670,800 | — | — |
| 2022-10-24 | $3.59 | $3.59 | 3,476,200 | — | — |
| 2022-10-21 | $3.64 | $3.64 | 1,644,400 | — | — |
| 2022-10-20 | $3.53 | $3.53 | 1,273,500 | — | — |
| 2022-10-19 | $3.42 | $3.42 | 855,900 | — | — |
| 2022-10-18 | $3.55 | $3.55 | 875,900 | — | — |
| 2022-10-17 | $3.52 | $3.52 | 950,300 | — | — |
| 2022-10-14 | $3.37 | $3.37 | 1,115,100 | — | — |
| 2022-10-13 | $3.30 | $3.30 | 510,700 | — | — |
| 2022-10-12 | $3.32 | $3.32 | 665,200 | — | — |
| 2022-10-11 | $3.19 | $3.19 | 520,500 | — | — |
| 2022-10-10 | $3.22 | $3.22 | 659,300 | — | — |
| 2022-10-07 | $3.32 | $3.32 | 500,500 | — | — |
| 2022-10-06 | $3.44 | $3.44 | 461,900 | — | — |
| 2022-10-05 | $3.47 | $3.47 | 678,700 | — | — |
| 2022-10-04 | $3.45 | $3.45 | 834,900 | — | — |
| 2022-10-03 | $3.27 | $3.27 | 287,300 | — | — |
| 2022-09-30 | $3.29 | $3.29 | 512,100 | — | — |
| 2022-09-29 | $3.28 | $3.28 | 774,100 | — | — |
| 2022-09-28 | $3.43 | $3.43 | 778,700 | — | — |
| 2022-09-27 | $3.31 | $3.31 | 503,200 | — | — |
| 2022-09-26 | $3.29 | $3.29 | 725,200 | — | — |
| 2022-09-23 | $3.22 | $3.22 | 1,873,100 | — | — |
| 2022-09-22 | $3.46 | $3.46 | 582,500 | — | — |
| 2022-09-21 | $3.53 | $3.53 | 1,359,500 | — | — |
| 2022-09-20 | $3.57 | $3.57 | 370,000 | — | — |
| 2022-09-19 | $3.62 | $3.62 | 383,700 | — | — |
| 2022-09-16 | $3.57 | $3.57 | 743,500 | — | — |
| 2022-09-15 | $3.59 | $3.59 | 565,700 | — | — |
| 2022-09-14 | $3.61 | $3.61 | 516,000 | — | — |
| 2022-09-13 | $3.60 | $3.60 | 847,200 | — | — |
| 2022-09-12 | $3.82 | $3.82 | 753,700 | — | — |
| 2022-09-09 | $3.87 | $3.87 | 1,697,000 | — | — |
| 2022-09-08 | $3.64 | $3.64 | 1,065,300 | — | — |
| 2022-09-07 | $3.67 | $3.67 | 987,400 | — | — |
| 2022-09-06 | $3.58 | $3.58 | 1,184,100 | — | — |
| 2022-09-02 | $3.61 | $3.61 | 1,042,800 | — | — |
| 2022-09-01 | $3.73 | $3.73 | 1,216,500 | — | — |
| 2022-08-31 | $3.77 | $3.77 | 1,635,100 | — | — |
| 2022-08-30 | $3.58 | $3.58 | 1,753,700 | — | — |
| 2022-08-29 | $3.82 | $3.82 | 1,804,800 | — | — |
| 2022-08-26 | $3.81 | $3.81 | 5,643,700 | — | — |
| 2022-08-25 | $3.83 | $3.83 | 1,826,700 | — | — |
| 2022-08-24 | $3.55 | $3.55 | 914,600 | — | — |
| 2022-08-23 | $3.52 | $3.52 | 1,057,900 | — | — |
| 2022-08-22 | $3.40 | $3.40 | 1,322,000 | — | — |
| 2022-08-19 | $3.45 | $3.45 | 1,079,900 | — | — |
| 2022-08-18 | $3.57 | $3.57 | 621,300 | — | — |
| 2022-08-17 | $3.58 | $3.58 | 1,489,200 | — | — |
| 2022-08-16 | $3.81 | $3.81 | 778,000 | — | — |
| 2022-08-15 | $3.81 | $3.81 | 828,600 | — | — |
| 2022-08-12 | $3.88 | $3.88 | 1,044,400 | — | — |
| 2022-08-11 | $3.73 | $3.73 | 2,004,600 | — | — |
| 2022-08-10 | $3.71 | $3.71 | 1,464,900 | — | — |
| 2022-08-09 | $3.51 | $3.51 | 1,091,700 | — | — |
| 2022-08-08 | $3.59 | $3.59 | 1,364,800 | — | — |
| 2022-08-05 | $3.66 | $3.66 | 1,486,200 | — | — |
| 2022-08-04 | $3.92 | $3.92 | 1,914,300 | — | — |
| 2022-08-03 | $3.71 | $3.71 | 1,584,600 | — | — |
| 2022-08-02 | $3.70 | $3.70 | 3,188,900 | — | — |
| 2022-08-01 | $3.60 | $3.60 | 1,489,600 | — | — |
| 2022-07-29 | $3.78 | $3.78 | 910,200 | — | — |
| 2022-07-28 | $3.97 | $3.97 | 677,600 | — | — |
| 2022-07-27 | $3.96 | $3.96 | 750,200 | — | — |
| 2022-07-26 | $3.86 | $3.86 | 854,300 | — | — |
| 2022-07-25 | $3.94 | $3.94 | 616,500 | — | — |
| 2022-07-22 | $3.90 | $3.90 | 1,312,800 | — | — |
| 2022-07-21 | $4.11 | $4.11 | 1,458,900 | — | — |
| 2022-07-20 | $4.19 | $4.19 | 1,359,500 | — | — |
| 2022-07-19 | $4.26 | $4.26 | 814,500 | — | — |
| 2022-07-18 | $4.22 | $4.22 | 1,639,300 | — | — |
| 2022-07-15 | $4.28 | $4.28 | 801,100 | — | — |
| 2022-07-14 | $4.26 | $4.26 | 1,024,700 | — | — |
| 2022-07-13 | $4.38 | $4.38 | 829,700 | — | — |
| 2022-07-12 | $4.39 | $4.39 | 1,104,400 | — | — |
| 2022-07-11 | $4.39 | $4.39 | 1,366,400 | — | — |
| 2022-07-08 | $4.65 | $4.65 | 911,800 | — | — |
| 2022-07-07 | $4.72 | $4.72 | 1,583,700 | — | — |
| 2022-07-06 | $4.61 | $4.61 | 1,676,200 | — | — |
| 2022-07-05 | $4.96 | $4.96 | 1,465,200 | — | — |
| 2022-07-01 | $4.69 | $4.69 | 982,000 | — | — |
| 2022-06-30 | $4.71 | $4.71 | 1,561,900 | — | — |
| 2022-06-29 | $4.60 | $4.60 | 1,515,100 | — | — |
| 2022-06-28 | $4.81 | $4.81 | 2,534,300 | — | — |
| 2022-06-27 | $4.93 | $4.93 | 2,131,600 | — | — |
| 2022-06-24 | $4.88 | $4.88 | 2,282,500 | — | — |
| 2022-06-23 | $4.72 | $4.72 | 2,495,200 | — | — |
| 2022-06-22 | $4.50 | $4.50 | 1,992,200 | — | — |
| 2022-06-21 | $4.70 | $4.70 | 4,078,200 | — | — |
| 2022-06-17 | $4.05 | $4.05 | 2,746,300 | — | — |
| 2022-06-16 | $4.22 | $4.22 | 2,403,100 | — | — |
| 2022-06-15 | $4.14 | $4.14 | 1,975,100 | — | — |
| 2022-06-14 | $3.97 | $3.97 | 2,898,500 | — | — |
| 2022-06-13 | $3.78 | $3.78 | 3,631,900 | — | — |
| 2022-06-10 | $4.13 | $4.13 | 6,110,300 | — | — |
| 2022-06-09 | $5.10 | $5.10 | 3,879,500 | — | — |
| 2022-06-08 | $5.30 | $5.30 | 3,810,900 | — | — |
| 2022-06-07 | $5.19 | $5.19 | 5,431,700 | — | — |
| 2022-06-06 | $4.78 | $4.78 | 9,096,100 | — | — |
| 2022-06-03 | $4.07 | $4.07 | 1,856,600 | — | — |
| 2022-06-02 | $4.15 | $4.15 | 2,206,300 | — | — |
| 2022-06-01 | $3.88 | $3.88 | 1,429,200 | — | — |
| 2022-05-31 | $4.08 | $4.08 | 2,389,800 | — | — |
| 2022-05-27 | $4.01 | $4.01 | 2,520,300 | — | — |
| 2022-05-26 | $3.78 | $3.78 | 1,717,500 | — | — |
| 2022-05-25 | $3.55 | $3.55 | 934,100 | — | — |
| 2022-05-24 | $3.40 | $3.40 | 2,074,600 | — | — |
| 2022-05-23 | $3.77 | $3.77 | 1,144,200 | — | — |
| 2022-05-20 | $3.86 | $3.86 | 1,860,100 | — | — |
| 2022-05-19 | $4.02 | $4.02 | 2,573,400 | — | — |
| 2022-05-18 | $3.81 | $3.81 | 2,705,300 | — | — |
| 2022-05-17 | $3.93 | $3.93 | 2,491,600 | — | — |
| 2022-05-16 | $3.52 | $3.52 | 1,161,900 | — | — |
| 2022-05-13 | $3.48 | $3.48 | 1,857,000 | — | — |
| 2022-05-12 | $3.28 | $3.28 | 2,080,800 | — | — |
| 2022-05-11 | $3.18 | $3.18 | 1,891,500 | — | — |
| 2022-05-10 | $3.37 | $3.37 | 1,647,000 | — | — |
| 2022-05-09 | $3.29 | $3.29 | 1,988,200 | — | — |
| 2022-05-06 | $3.68 | $3.68 | 1,816,900 | — | — |
| 2022-05-05 | $3.87 | $3.87 | 1,876,900 | — | — |
| 2022-05-04 | $4.09 | $4.09 | 1,635,400 | — | — |
| 2022-05-03 | $3.89 | $3.89 | 1,659,900 | — | — |
| 2022-05-02 | $3.96 | $3.96 | 1,954,400 | — | — |
| 2022-04-29 | $3.88 | $3.88 | 3,180,000 | — | — |
| 2022-04-28 | $3.82 | $3.82 | 1,646,400 | — | — |
| 2022-04-27 | $3.78 | $3.78 | 2,575,300 | — | — |
| 2022-04-26 | $3.69 | $3.69 | 1,912,600 | — | — |
| 2022-04-25 | $3.96 | $3.96 | 3,272,500 | — | — |
| 2022-04-22 | $4.08 | $4.08 | 2,075,400 | — | — |
| 2022-04-21 | $4.17 | $4.17 | 2,230,800 | — | — |
| 2022-04-20 | $4.37 | $4.37 | 3,772,400 | — | — |
| 2022-04-19 | $4.78 | $4.78 | 1,391,000 | — | — |
| 2022-04-18 | $4.71 | $4.71 | 2,360,800 | — | — |
| 2022-04-14 | $4.70 | $4.70 | 2,112,400 | — | — |
| 2022-04-13 | $4.82 | $4.82 | 1,384,500 | — | — |
| 2022-04-12 | $4.68 | $4.68 | 2,479,100 | — | — |
| 2022-04-11 | $4.78 | $4.78 | 3,279,000 | — | — |
| 2022-04-08 | $4.83 | $4.83 | 1,706,200 | — | — |
| 2022-04-07 | $4.93 | $4.93 | 4,087,100 | — | — |
| 2022-04-06 | $5.20 | $5.20 | 3,335,800 | — | — |
| 2022-04-05 | $5.36 | $5.36 | 3,495,100 | — | — |
| 2022-04-04 | $5.63 | $5.63 | 7,636,500 | — | — |
| 2022-04-01 | $4.95 | $4.95 | 6,149,200 | — | — |
| 2022-03-31 | $4.90 | $4.90 | 6,105,600 | — | — |
| 2022-03-30 | $5.45 | $5.45 | 4,050,100 | — | — |
| 2022-03-29 | $5.66 | $5.66 | 5,036,600 | — | — |
| 2022-03-28 | $5.78 | $5.78 | 4,710,900 | — | — |
| 2022-03-25 | $5.65 | $5.65 | 6,497,100 | — | — |
| 2022-03-24 | $5.98 | $5.98 | 10,369,400 | — | — |
| 2022-03-23 | $6.31 | $6.31 | 14,084,400 | — | — |
| 2022-03-22 | $6.47 | $6.47 | 16,181,300 | — | — |
| 2022-03-21 | $5.57 | $5.57 | 11,249,200 | — | — |
| 2022-03-18 | $5.48 | $5.48 | 22,683,600 | — | — |
| 2022-03-17 | $4.10 | $4.10 | 5,677,700 | — | — |
| 2022-03-16 | $4.03 | $4.03 | 13,859,300 | — | — |
| 2022-03-15 | $3.08 | $3.08 | 4,236,800 | — | — |
| 2022-03-14 | $2.80 | $2.80 | 6,317,300 | — | — |
| 2022-03-11 | $3.16 | $3.16 | 4,715,800 | — | — |
| 2022-03-10 | $3.60 | $3.60 | 4,023,900 | — | — |
| 2022-03-09 | $3.95 | $3.95 | 2,461,200 | — | — |
| 2022-03-08 | $3.76 | $3.76 | 3,509,500 | — | — |
| 2022-03-07 | $3.70 | $3.70 | 6,021,700 | — | — |
| 2022-03-04 | $3.98 | $3.98 | 3,912,300 | — | — |
| 2022-03-03 | $4.15 | $4.15 | 3,138,900 | — | — |
| 2022-03-02 | $4.42 | $4.42 | 2,261,800 | — | — |
| 2022-03-01 | $4.52 | $4.52 | 1,550,900 | — | — |
| 2022-02-28 | $4.51 | $4.51 | 2,225,600 | — | — |
| 2022-02-25 | $4.52 | $4.52 | 3,865,500 | — | — |
| 2022-02-24 | $4.39 | $4.39 | 4,323,600 | — | — |
| 2022-02-23 | $4.07 | $4.07 | 2,228,400 | — | — |
| 2022-02-22 | $4.12 | $4.12 | 4,752,100 | — | — |
| 2022-02-18 | $4.64 | $4.64 | 2,679,100 | — | — |
| 2022-02-17 | $4.83 | $4.83 | 3,596,400 | — | — |
| 2022-02-16 | $4.95 | $4.95 | 4,505,200 | — | — |
| 2022-02-15 | $4.92 | $4.92 | 2,805,800 | — | — |
| 2022-02-14 | $4.40 | $4.40 | 2,659,500 | — | — |
| 2022-02-11 | $4.58 | $4.58 | 2,860,100 | — | — |
| 2022-02-10 | $4.40 | $4.40 | 2,771,500 | — | — |
| 2022-02-09 | $4.48 | $4.48 | 3,188,600 | — | — |
| 2022-02-08 | $4.23 | $4.23 | 3,033,500 | — | — |
| 2022-02-07 | $4.04 | $4.04 | 2,433,200 | — | — |
| 2022-02-04 | $4.17 | $4.17 | 1,331,100 | — | — |
| 2022-02-03 | $4.01 | $4.01 | 1,496,800 | — | — |
| 2022-02-02 | $4.19 | $4.19 | 2,073,100 | — | — |
| 2022-02-01 | $4.43 | $4.43 | 3,107,600 | — | — |
| 2022-01-31 | $4.28 | $4.28 | 2,974,600 | — | — |
| 2022-01-28 | $3.85 | $3.85 | 3,091,800 | — | — |
| 2022-01-27 | $3.80 | $3.80 | 3,678,000 | — | — |
| 2022-01-26 | $4.03 | $4.03 | 3,188,300 | — | — |
| 2022-01-25 | $4.32 | $4.32 | 3,521,500 | — | — |
| 2022-01-24 | $4.36 | $4.36 | 6,085,900 | — | — |
| 2022-01-21 | $4.71 | $4.71 | 5,289,800 | — | — |
| 2022-01-20 | $4.92 | $4.92 | 6,710,700 | — | — |
| 2022-01-19 | $4.56 | $4.56 | 3,226,300 | — | — |
| 2022-01-18 | $4.51 | $4.51 | 4,288,900 | — | — |
| 2022-01-14 | $4.38 | $4.38 | 1,771,900 | — | — |
| 2022-01-13 | $4.38 | $4.38 | 2,340,200 | — | — |
| 2022-01-12 | $4.63 | $4.63 | 3,558,000 | — | — |
| 2022-01-11 | $4.56 | $4.56 | 3,164,200 | — | — |
| 2022-01-10 | $4.35 | $4.35 | 2,504,400 | — | — |
| 2022-01-07 | $4.33 | $4.33 | 3,381,700 | — | — |
| 2022-01-06 | $4.34 | $4.34 | 5,086,800 | — | — |
| 2022-01-05 | $4.20 | $4.20 | 5,447,700 | — | — |
| 2022-01-04 | $4.49 | $4.49 | 4,935,600 | — | — |
| 2022-01-03 | $4.82 | $4.82 | 2,911,000 | — | — |