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
- 2020-05-01 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 | $3.31 | $3.86 | 1,266,400 | — | — |
| 2022-12-29 | $3.41 | $3.98 | 1,123,600 | — | — |
| 2022-12-28 | $3.33 | $3.89 | 1,370,200 | — | — |
| 2022-12-27 | $3.41 | $3.98 | 1,119,100 | — | — |
| 2022-12-23 | $3.56 | $4.15 | 859,600 | — | — |
| 2022-12-22 | $3.76 | $4.39 | 1,515,400 | — | — |
| 2022-12-21 | $3.71 | $4.33 | 2,353,600 | — | — |
| 2022-12-20 | $3.78 | $4.41 | 2,284,100 | — | — |
| 2022-12-19 | $4.07 | $4.75 | 758,500 | — | — |
| 2022-12-16 | $4.27 | $4.98 | 1,320,000 | — | — |
| 2022-12-15 | $4.26 | $4.97 | 1,031,000 | — | — |
| 2022-12-14 | $4.50 | $5.25 | 970,900 | — | — |
| 2022-12-13 | $4.69 | $5.47 | 1,763,200 | — | — |
| 2022-12-12 | $4.66 | $5.44 | 668,500 | — | — |
| 2022-12-09 | $4.64 | $5.41 | 1,273,100 | — | — |
| 2022-12-08 | $4.61 | $5.38 | 954,400 | — | — |
| 2022-12-07 | $4.63 | $5.29 | 1,453,500 | — | — |
| 2022-12-06 | $4.73 | $5.40 | 2,438,200 | — | — |
| 2022-12-05 | $4.55 | $5.20 | 1,249,500 | — | — |
| 2022-12-02 | $4.47 | $5.10 | 1,155,800 | — | — |
| 2022-12-01 | $4.36 | $4.98 | 1,353,700 | — | — |
| 2022-11-30 | $4.45 | $5.08 | 2,338,100 | — | — |
| 2022-11-29 | $4.29 | $4.90 | 703,300 | — | — |
| 2022-11-28 | $4.12 | $4.70 | 638,000 | — | — |
| 2022-11-25 | $4.24 | $4.84 | 672,800 | — | — |
| 2022-11-23 | $4.27 | $4.88 | 1,261,200 | — | — |
| 2022-11-22 | $4.07 | $4.65 | 321,100 | — | — |
| 2022-11-21 | $4.08 | $4.66 | 348,100 | — | — |
| 2022-11-18 | $4.09 | $4.67 | 1,008,600 | — | — |
| 2022-11-17 | $4.07 | $4.65 | 474,000 | — | — |
| 2022-11-16 | $4.06 | $4.64 | 834,100 | — | — |
| 2022-11-15 | $4.19 | $4.78 | 1,428,800 | — | — |
| 2022-11-14 | $4.13 | $4.72 | 1,676,200 | — | — |
| 2022-11-11 | $4.24 | $4.84 | 1,980,100 | — | — |
| 2022-11-10 | $4.16 | $4.75 | 2,543,700 | — | — |
| 2022-11-09 | $3.78 | $4.32 | 1,069,000 | — | — |
| 2022-11-08 | $3.94 | $4.50 | 2,893,900 | — | — |
| 2022-11-07 | $3.96 | $4.52 | 2,282,700 | — | — |
| 2022-11-04 | $3.71 | $4.24 | 3,538,400 | — | — |
| 2022-11-03 | $3.09 | $3.53 | 1,171,200 | — | — |
| 2022-11-02 | $3.20 | $3.65 | 812,100 | — | — |
| 2022-11-01 | $3.24 | $3.70 | 363,500 | — | — |
| 2022-10-31 | $3.28 | $3.75 | 1,023,800 | — | — |
| 2022-10-28 | $3.16 | $3.61 | 1,361,700 | — | — |
| 2022-10-27 | $3.02 | $3.45 | 558,000 | — | — |
| 2022-10-26 | $3.03 | $3.46 | 798,200 | — | — |
| 2022-10-25 | $3.06 | $3.49 | 1,056,900 | — | — |
| 2022-10-24 | $2.97 | $3.39 | 894,600 | — | — |
| 2022-10-21 | $3.08 | $3.52 | 1,440,100 | — | — |
| 2022-10-20 | $2.92 | $3.33 | 1,261,000 | — | — |
| 2022-10-19 | $3.06 | $3.49 | 744,500 | — | — |
| 2022-10-18 | $3.12 | $3.56 | 898,900 | — | — |
| 2022-10-17 | $3.14 | $3.59 | 602,400 | — | — |
| 2022-10-14 | $3.12 | $3.56 | 860,900 | — | — |
| 2022-10-13 | $3.28 | $3.75 | 974,900 | — | — |
| 2022-10-12 | $3.34 | $3.81 | 1,141,300 | — | — |
| 2022-10-11 | $3.18 | $3.63 | 1,159,700 | — | — |
| 2022-10-10 | $3.18 | $3.63 | 484,700 | — | — |
| 2022-10-07 | $3.26 | $3.72 | 1,215,200 | — | — |
| 2022-10-06 | $3.22 | $3.68 | 703,200 | — | — |
| 2022-10-05 | $3.25 | $3.71 | 546,300 | — | — |
| 2022-10-04 | $3.25 | $3.71 | 1,323,600 | — | — |
| 2022-10-03 | $3.08 | $3.52 | 853,100 | — | — |
| 2022-09-30 | $2.93 | $3.35 | 1,330,700 | — | — |
| 2022-09-29 | $2.87 | $3.28 | 1,847,000 | — | — |
| 2022-09-28 | $3.05 | $3.48 | 2,183,900 | — | — |
| 2022-09-27 | $3.08 | $3.52 | 1,405,500 | — | — |
| 2022-09-26 | $3.14 | $3.59 | 1,815,700 | — | — |
| 2022-09-23 | $3.40 | $3.88 | 1,404,000 | — | — |
| 2022-09-22 | $3.49 | $3.98 | 1,216,000 | — | — |
| 2022-09-21 | $3.69 | $4.21 | 1,186,000 | — | — |
| 2022-09-20 | $3.63 | $4.14 | 670,400 | — | — |
| 2022-09-19 | $3.69 | $4.21 | 1,286,400 | — | — |
| 2022-09-16 | $3.69 | $4.10 | 1,761,100 | — | — |
| 2022-09-15 | $3.83 | $4.25 | 1,000,300 | — | — |
| 2022-09-14 | $3.86 | $4.29 | 1,809,600 | — | — |
| 2022-09-13 | $3.69 | $4.10 | 1,426,300 | — | — |
| 2022-09-12 | $3.77 | $4.19 | 638,300 | — | — |
| 2022-09-09 | $3.74 | $4.15 | 757,600 | — | — |
| 2022-09-08 | $3.65 | $4.05 | 864,100 | — | — |
| 2022-09-07 | $3.61 | $4.01 | 1,669,300 | — | — |
| 2022-09-06 | $3.51 | $3.90 | 1,472,600 | — | — |
| 2022-09-02 | $3.54 | $3.93 | 654,900 | — | — |
| 2022-09-01 | $3.60 | $4.00 | 1,471,800 | — | — |
| 2022-08-31 | $3.62 | $4.02 | 847,300 | — | — |
| 2022-08-30 | $3.59 | $3.99 | 783,200 | — | — |
| 2022-08-29 | $3.56 | $3.95 | 1,363,900 | — | — |
| 2022-08-26 | $3.60 | $4.00 | 839,300 | — | — |
| 2022-08-25 | $3.77 | $4.19 | 778,700 | — | — |
| 2022-08-24 | $3.66 | $4.07 | 1,047,400 | — | — |
| 2022-08-23 | $3.64 | $4.04 | 956,100 | — | — |
| 2022-08-22 | $3.76 | $4.18 | 1,708,400 | — | — |
| 2022-08-19 | $3.95 | $4.39 | 1,349,300 | — | — |
| 2022-08-18 | $3.97 | $4.41 | 572,300 | — | — |
| 2022-08-17 | $3.96 | $4.40 | 938,000 | — | — |
| 2022-08-16 | $4.07 | $4.52 | 1,426,600 | — | — |
| 2022-08-15 | $4.02 | $4.47 | 1,956,400 | — | — |
| 2022-08-12 | $4.06 | $4.51 | 1,181,200 | — | — |
| 2022-08-11 | $4.00 | $4.44 | 3,005,000 | — | — |
| 2022-08-10 | $4.00 | $4.44 | 1,518,300 | — | — |
| 2022-08-09 | $4.05 | $4.50 | 2,404,300 | — | — |
| 2022-08-08 | $4.02 | $4.47 | 1,519,300 | — | — |
| 2022-08-05 | $4.06 | $4.51 | 1,443,900 | — | — |
| 2022-08-04 | $4.04 | $4.49 | 1,171,600 | — | — |
| 2022-08-03 | $3.98 | $4.42 | 1,188,200 | — | — |
| 2022-08-02 | $3.86 | $4.29 | 1,613,700 | — | — |
| 2022-08-01 | $3.68 | $4.09 | 1,481,500 | — | — |
| 2022-07-29 | $3.77 | $4.19 | 2,182,900 | — | — |
| 2022-07-28 | $3.61 | $4.01 | 929,400 | — | — |
| 2022-07-27 | $3.53 | $3.92 | 1,156,700 | — | — |
| 2022-07-26 | $3.48 | $3.87 | 1,108,800 | — | — |
| 2022-07-25 | $3.70 | $4.11 | 1,684,500 | — | — |
| 2022-07-22 | $3.67 | $4.08 | 1,258,600 | — | — |
| 2022-07-21 | $3.73 | $4.14 | 1,503,300 | — | — |
| 2022-07-20 | $3.65 | $4.05 | 1,866,100 | — | — |
| 2022-07-19 | $3.55 | $3.94 | 1,046,800 | — | — |
| 2022-07-18 | $3.49 | $3.88 | 1,134,900 | — | — |
| 2022-07-15 | $3.52 | $3.91 | 1,173,400 | — | — |
| 2022-07-14 | $3.42 | $3.80 | 3,307,800 | — | — |
| 2022-07-13 | $3.71 | $4.12 | 1,270,000 | — | — |
| 2022-07-12 | $3.75 | $4.17 | 1,449,600 | — | — |
| 2022-07-11 | $3.75 | $4.17 | 1,239,800 | — | — |
| 2022-07-08 | $3.83 | $4.25 | 1,271,300 | — | — |
| 2022-07-07 | $3.85 | $4.28 | 1,787,100 | — | — |
| 2022-07-06 | $3.67 | $4.08 | 1,799,900 | — | — |
| 2022-07-05 | $3.85 | $4.28 | 1,312,300 | — | — |
| 2022-07-01 | $3.72 | $4.13 | 1,359,700 | — | — |
| 2022-06-30 | $3.54 | $3.93 | 1,345,000 | — | — |
| 2022-06-29 | $3.55 | $3.94 | 864,800 | — | — |
| 2022-06-28 | $3.66 | $4.07 | 1,221,100 | — | — |
| 2022-06-27 | $3.77 | $4.19 | 1,035,300 | — | — |
| 2022-06-24 | $3.83 | $4.25 | 2,641,100 | — | — |
| 2022-06-23 | $3.64 | $4.04 | 1,533,500 | — | — |
| 2022-06-22 | $3.37 | $3.74 | 1,623,700 | — | — |
| 2022-06-21 | $3.25 | $3.61 | 1,233,000 | — | — |
| 2022-06-17 | $3.22 | $3.58 | 1,950,500 | — | — |
| 2022-06-16 | $3.28 | $3.53 | 2,133,400 | — | — |
| 2022-06-15 | $3.39 | $3.65 | 3,163,800 | — | — |
| 2022-06-14 | $3.51 | $3.78 | 1,180,400 | — | — |
| 2022-06-13 | $3.50 | $3.77 | 2,390,000 | — | — |
| 2022-06-10 | $3.85 | $4.15 | 2,167,500 | — | — |
| 2022-06-09 | $4.11 | $4.43 | 1,033,500 | — | — |
| 2022-06-08 | $4.13 | $4.45 | 1,074,200 | — | — |
| 2022-06-07 | $4.17 | $4.49 | 1,480,000 | — | — |
| 2022-06-06 | $4.06 | $4.37 | 965,200 | — | — |
| 2022-06-03 | $3.99 | $4.30 | 933,000 | — | — |
| 2022-06-02 | $4.09 | $4.40 | 995,900 | — | — |
| 2022-06-01 | $4.07 | $4.38 | 2,059,500 | — | — |
| 2022-05-31 | $4.05 | $4.36 | 1,927,500 | — | — |
| 2022-05-27 | $4.11 | $4.43 | 1,622,700 | — | — |
| 2022-05-26 | $4.02 | $4.33 | 1,602,100 | — | — |
| 2022-05-25 | $3.95 | $4.25 | 1,367,000 | — | — |
| 2022-05-24 | $3.87 | $4.17 | 1,546,600 | — | — |
| 2022-05-23 | $3.97 | $4.28 | 1,286,000 | — | — |
| 2022-05-20 | $3.96 | $4.26 | 1,871,800 | — | — |
| 2022-05-19 | $3.92 | $4.22 | 2,695,500 | — | — |
| 2022-05-18 | $4.01 | $4.32 | 2,496,600 | — | — |
| 2022-05-17 | $4.05 | $4.36 | 1,949,200 | — | — |
| 2022-05-16 | $3.90 | $4.20 | 2,918,200 | — | — |
| 2022-05-13 | $3.79 | $4.08 | 2,571,000 | — | — |
| 2022-05-12 | $3.70 | $3.98 | 4,843,100 | — | — |
| 2022-05-11 | $3.49 | $3.76 | 3,812,900 | — | — |
| 2022-05-10 | $3.60 | $3.88 | 5,766,600 | — | — |
| 2022-05-09 | $3.48 | $3.75 | 2,349,400 | — | — |
| 2022-05-06 | $3.62 | $3.90 | 2,180,600 | — | — |
| 2022-05-05 | $3.74 | $4.03 | 1,249,300 | — | — |
| 2022-05-04 | $3.87 | $4.17 | 1,170,600 | — | — |
| 2022-05-03 | $3.77 | $4.06 | 1,703,200 | — | — |
| 2022-05-02 | $3.68 | $3.96 | 2,128,900 | — | — |
| 2022-04-29 | $3.71 | $4.00 | 2,284,100 | — | — |
| 2022-04-28 | $3.69 | $3.97 | 2,955,600 | — | — |
| 2022-04-27 | $3.47 | $3.74 | 1,824,600 | — | — |
| 2022-04-26 | $3.52 | $3.79 | 1,284,600 | — | — |
| 2022-04-25 | $3.76 | $4.05 | 2,182,900 | — | — |
| 2022-04-22 | $3.65 | $3.93 | 1,806,400 | — | — |
| 2022-04-21 | $3.76 | $4.05 | 1,551,300 | — | — |
| 2022-04-20 | $3.85 | $4.15 | 1,118,600 | — | — |
| 2022-04-19 | $3.95 | $4.25 | 1,384,200 | — | — |
| 2022-04-18 | $3.91 | $4.21 | 1,156,300 | — | — |
| 2022-04-14 | $3.89 | $4.19 | 2,109,600 | — | — |
| 2022-04-13 | $3.98 | $4.29 | 1,825,800 | — | — |
| 2022-04-12 | $3.88 | $4.18 | 4,742,900 | — | — |
| 2022-04-11 | $4.13 | $4.45 | 1,759,800 | — | — |
| 2022-04-08 | $4.11 | $4.43 | 849,900 | — | — |
| 2022-04-07 | $4.12 | $4.44 | 1,690,000 | — | — |
| 2022-04-06 | $4.23 | $4.56 | 1,780,300 | — | — |
| 2022-04-05 | $4.36 | $4.70 | 1,254,500 | — | — |
| 2022-04-04 | $4.60 | $4.95 | 2,560,400 | — | — |
| 2022-04-01 | $4.49 | $4.84 | 1,463,400 | — | — |
| 2022-03-31 | $4.53 | $4.88 | 1,268,500 | — | — |
| 2022-03-30 | $4.50 | $4.85 | 1,996,200 | — | — |
| 2022-03-29 | $4.56 | $4.91 | 1,959,500 | — | — |
| 2022-03-28 | $4.44 | $4.78 | 2,485,600 | — | — |
| 2022-03-25 | $4.25 | $4.58 | 2,093,600 | — | — |
| 2022-03-24 | $4.41 | $4.75 | 1,808,900 | — | — |
| 2022-03-23 | $4.41 | $4.75 | 2,845,700 | — | — |
| 2022-03-22 | $4.62 | $4.98 | 2,249,900 | — | — |
| 2022-03-21 | $4.58 | $4.93 | 1,668,800 | — | — |
| 2022-03-18 | $4.68 | $5.04 | 4,343,900 | — | — |
| 2022-03-17 | $4.70 | $5.06 | 4,421,100 | — | — |
| 2022-03-16 | $4.49 | $4.84 | 5,000,200 | — | — |
| 2022-03-15 | $4.10 | $4.42 | 2,850,300 | — | — |
| 2022-03-14 | $4.14 | $4.46 | 1,431,200 | — | — |
| 2022-03-11 | $4.37 | $4.71 | 1,539,100 | — | — |
| 2022-03-10 | $4.47 | $4.71 | 1,334,600 | — | — |
| 2022-03-09 | $4.46 | $4.70 | 2,087,400 | — | — |
| 2022-03-08 | $4.31 | $4.54 | 3,250,600 | — | — |
| 2022-03-07 | $4.19 | $4.41 | 2,063,900 | — | — |
| 2022-03-04 | $4.16 | $4.38 | 3,144,600 | — | — |
| 2022-03-03 | $4.40 | $4.63 | 3,505,000 | — | — |
| 2022-03-02 | $4.66 | $4.91 | 6,709,100 | — | — |
| 2022-03-01 | $4.62 | $4.86 | 7,590,800 | — | — |
| 2022-02-28 | $4.34 | $4.57 | 3,370,900 | — | — |
| 2022-02-25 | $4.38 | $4.61 | 2,676,000 | — | — |
| 2022-02-24 | $4.31 | $4.54 | 4,482,600 | — | — |
| 2022-02-23 | $4.15 | $4.37 | 2,617,000 | — | — |
| 2022-02-22 | $4.46 | $4.70 | 2,527,000 | — | — |
| 2022-02-18 | $4.71 | $4.96 | 1,878,900 | — | — |
| 2022-02-17 | $4.69 | $4.94 | 2,431,700 | — | — |
| 2022-02-16 | $4.90 | $5.16 | 3,687,500 | — | — |
| 2022-02-15 | $4.62 | $4.86 | 2,579,500 | — | — |
| 2022-02-14 | $4.40 | $4.63 | 2,542,200 | — | — |
| 2022-02-11 | $4.45 | $4.69 | 1,646,100 | — | — |
| 2022-02-10 | $4.45 | $4.69 | 2,883,200 | — | — |
| 2022-02-09 | $4.57 | $4.81 | 1,941,300 | — | — |
| 2022-02-08 | $4.52 | $4.76 | 4,149,000 | — | — |
| 2022-02-07 | $4.28 | $4.51 | 6,546,800 | — | — |
| 2022-02-04 | $4.30 | $4.53 | 4,465,600 | — | — |
| 2022-02-03 | $4.37 | $4.60 | 6,817,300 | — | — |
| 2022-02-02 | $4.71 | $4.96 | 3,877,100 | — | — |
| 2022-02-01 | $4.93 | $5.19 | 4,879,300 | — | — |
| 2022-01-31 | $5.17 | $5.44 | 2,729,700 | — | — |
| 2022-01-28 | $4.96 | $5.22 | 3,194,700 | — | — |
| 2022-01-27 | $5.01 | $5.28 | 2,266,300 | — | — |
| 2022-01-26 | $5.30 | $5.58 | 1,830,200 | — | — |
| 2022-01-25 | $5.31 | $5.59 | 2,136,200 | — | — |
| 2022-01-24 | $5.22 | $5.50 | 3,914,100 | — | — |
| 2022-01-21 | $5.29 | $5.57 | 2,674,000 | — | — |
| 2022-01-20 | $5.33 | $5.61 | 1,856,500 | — | — |
| 2022-01-19 | $5.50 | $5.79 | 1,582,300 | — | — |
| 2022-01-18 | $5.57 | $5.86 | 1,541,700 | — | — |
| 2022-01-14 | $5.72 | $6.02 | 2,086,000 | — | — |
| 2022-01-13 | $5.93 | $6.24 | 1,078,000 | — | — |
| 2022-01-12 | $5.94 | $6.25 | 1,196,300 | — | — |
| 2022-01-11 | $5.93 | $6.24 | 1,813,100 | — | — |
| 2022-01-10 | $5.69 | $5.99 | 3,281,700 | — | — |
| 2022-01-07 | $6.02 | $6.34 | 2,366,500 | — | — |
| 2022-01-06 | $5.77 | $6.08 | 2,587,300 | — | — |
| 2022-01-05 | $5.87 | $6.18 | 1,736,900 | — | — |
| 2022-01-04 | $5.99 | $6.31 | 1,609,900 | — | — |
| 2022-01-03 | $6.14 | $6.46 | 1,769,300 | — | — |