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
- 2020-11-25 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 | $2.30 | $2.30 | 75,400 | — | — |
| 2022-12-29 | $2.45 | $2.45 | 88,900 | — | — |
| 2022-12-28 | $2.52 | $2.52 | 211,000 | — | — |
| 2022-12-27 | $3.00 | $3.00 | 82,370 | — | — |
| 2022-12-23 | $3.30 | $3.30 | 28,645 | — | — |
| 2022-12-22 | $3.32 | $3.32 | 67,085 | — | — |
| 2022-12-21 | $3.80 | $3.80 | 51,695 | — | — |
| 2022-12-20 | $3.72 | $3.72 | 427,475 | — | — |
| 2022-12-19 | $3.02 | $3.02 | 51,165 | — | — |
| 2022-12-16 | $3.44 | $3.44 | 27,790 | — | — |
| 2022-12-15 | $3.30 | $3.30 | 25,910 | — | — |
| 2022-12-14 | $3.40 | $3.40 | 28,345 | — | — |
| 2022-12-13 | $3.54 | $3.54 | 29,995 | — | — |
| 2022-12-12 | $3.70 | $3.70 | 9,445 | — | — |
| 2022-12-09 | $3.78 | $3.78 | 11,475 | — | — |
| 2022-12-08 | $3.94 | $3.94 | 10,840 | — | — |
| 2022-12-07 | $4.18 | $4.18 | 17,950 | — | — |
| 2022-12-06 | $4.10 | $4.10 | 11,970 | — | — |
| 2022-12-05 | $4.08 | $4.08 | 22,275 | — | — |
| 2022-12-02 | $4.32 | $4.32 | 26,445 | — | — |
| 2022-12-01 | $4.56 | $4.56 | 19,350 | — | — |
| 2022-11-30 | $5.08 | $5.08 | 99,520 | — | — |
| 2022-11-29 | $4.02 | $4.02 | 21,225 | — | — |
| 2022-11-28 | $4.06 | $4.06 | 34,650 | — | — |
| 2022-11-25 | $4.60 | $4.60 | 34,785 | — | — |
| 2022-11-23 | $4.40 | $4.40 | 65,800 | — | — |
| 2022-11-22 | $3.98 | $3.98 | 57,960 | — | — |
| 2022-11-21 | $3.54 | $3.54 | 54,165 | — | — |
| 2022-11-18 | $3.48 | $3.48 | 39,010 | — | — |
| 2022-11-17 | $3.20 | $3.20 | 22,580 | — | — |
| 2022-11-16 | $3.22 | $3.22 | 15,200 | — | — |
| 2022-11-15 | $3.12 | $3.12 | 28,000 | — | — |
| 2022-11-14 | $3.26 | $3.26 | 18,285 | — | — |
| 2022-11-11 | $3.24 | $3.24 | 117,255 | — | — |
| 2022-11-10 | $3.56 | $3.56 | 29,995 | — | — |
| 2022-11-09 | $3.38 | $3.38 | 19,395 | — | — |
| 2022-11-08 | $3.66 | $3.66 | 45,495 | — | — |
| 2022-11-07 | $4.00 | $4.00 | 20,145 | — | — |
| 2022-11-04 | $3.96 | $3.96 | 11,325 | — | — |
| 2022-11-03 | $3.92 | $3.92 | 7,525 | — | — |
| 2022-11-02 | $3.94 | $3.94 | 15,550 | — | — |
| 2022-11-01 | $4.00 | $4.00 | 13,635 | — | — |
| 2022-10-31 | $4.02 | $4.02 | 25,705 | — | — |
| 2022-10-28 | $4.14 | $4.14 | 14,970 | — | — |
| 2022-10-27 | $4.16 | $4.16 | 9,490 | — | — |
| 2022-10-26 | $4.14 | $4.14 | 18,370 | — | — |
| 2022-10-25 | $4.20 | $4.20 | 24,050 | — | — |
| 2022-10-24 | $4.32 | $4.32 | 27,335 | — | — |
| 2022-10-21 | $4.52 | $4.52 | 15,910 | — | — |
| 2022-10-20 | $4.46 | $4.46 | 15,605 | — | — |
| 2022-10-19 | $4.40 | $4.40 | 41,720 | — | — |
| 2022-10-18 | $4.48 | $4.48 | 37,150 | — | — |
| 2022-10-17 | $4.40 | $4.40 | 11,400 | — | — |
| 2022-10-14 | $4.46 | $4.46 | 23,300 | — | — |
| 2022-10-13 | $4.40 | $4.40 | 10,730 | — | — |
| 2022-10-12 | $4.50 | $4.50 | 12,395 | — | — |
| 2022-10-11 | $4.36 | $4.36 | 22,850 | — | — |
| 2022-10-10 | $4.44 | $4.44 | 11,785 | — | — |
| 2022-10-07 | $4.32 | $4.32 | 24,710 | — | — |
| 2022-10-06 | $4.54 | $4.54 | 16,660 | — | — |
| 2022-10-05 | $4.44 | $4.44 | 35,735 | — | — |
| 2022-10-04 | $4.76 | $4.76 | 138,730 | — | — |
| 2022-10-03 | $4.64 | $4.64 | 41,625 | — | — |
| 2022-09-30 | $5.12 | $5.12 | 182,160 | — | — |
| 2022-09-29 | $3.92 | $3.92 | 16,100 | — | — |
| 2022-09-28 | $4.00 | $4.00 | 30,000 | — | — |
| 2022-09-27 | $3.76 | $3.76 | 27,360 | — | — |
| 2022-09-26 | $3.84 | $3.84 | 16,170 | — | — |
| 2022-09-23 | $3.90 | $3.90 | 24,150 | — | — |
| 2022-09-22 | $4.02 | $4.02 | 40,665 | — | — |
| 2022-09-21 | $4.34 | $4.34 | 11,485 | — | — |
| 2022-09-20 | $4.24 | $4.24 | 29,010 | — | — |
| 2022-09-19 | $4.58 | $4.58 | 35,555 | — | — |
| 2022-09-16 | $4.90 | $4.90 | 106,290 | — | — |
| 2022-09-15 | $5.28 | $5.28 | 13,255 | — | — |
| 2022-09-14 | $5.20 | $5.20 | 11,560 | — | — |
| 2022-09-13 | $5.34 | $5.34 | 36,945 | — | — |
| 2022-09-12 | $5.60 | $5.60 | 38,325 | — | — |
| 2022-09-09 | $5.38 | $5.38 | 19,235 | — | — |
| 2022-09-08 | $5.30 | $5.30 | 11,415 | — | — |
| 2022-09-07 | $5.40 | $5.40 | 20,205 | — | — |
| 2022-09-06 | $5.20 | $5.20 | 21,430 | — | — |
| 2022-09-02 | $5.28 | $5.28 | 14,445 | — | — |
| 2022-09-01 | $5.40 | $5.40 | 31,685 | — | — |
| 2022-08-31 | $5.40 | $5.40 | 21,005 | — | — |
| 2022-08-30 | $5.28 | $5.28 | 29,245 | — | — |
| 2022-08-29 | $5.54 | $5.54 | 22,360 | — | — |
| 2022-08-26 | $5.68 | $5.68 | 28,320 | — | — |
| 2022-08-25 | $6.16 | $6.16 | 34,370 | — | — |
| 2022-08-24 | $5.90 | $5.90 | 7,025 | — | — |
| 2022-08-23 | $5.78 | $5.78 | 18,905 | — | — |
| 2022-08-22 | $5.70 | $5.70 | 29,655 | — | — |
| 2022-08-19 | $6.00 | $6.00 | 25,935 | — | — |
| 2022-08-18 | $6.20 | $6.20 | 47,545 | — | — |
| 2022-08-17 | $6.74 | $6.74 | 25,755 | — | — |
| 2022-08-16 | $7.16 | $7.16 | 22,760 | — | — |
| 2022-08-15 | $7.02 | $7.02 | 25,675 | — | — |
| 2022-08-12 | $7.20 | $7.20 | 21,570 | — | — |
| 2022-08-11 | $7.10 | $7.10 | 31,060 | — | — |
| 2022-08-10 | $6.88 | $6.88 | 20,740 | — | — |
| 2022-08-09 | $6.86 | $6.86 | 32,325 | — | — |
| 2022-08-08 | $7.50 | $7.50 | 124,420 | — | — |
| 2022-08-05 | $6.28 | $6.28 | 35,430 | — | — |
| 2022-08-04 | $6.26 | $6.26 | 25,315 | — | — |
| 2022-08-03 | $6.40 | $6.40 | 33,035 | — | — |
| 2022-08-02 | $6.48 | $6.48 | 51,365 | — | — |
| 2022-08-01 | $5.68 | $5.68 | 25,255 | — | — |
| 2022-07-29 | $5.50 | $5.50 | 11,655 | — | — |
| 2022-07-28 | $5.60 | $5.60 | 19,580 | — | — |
| 2022-07-27 | $5.64 | $5.64 | 16,090 | — | — |
| 2022-07-26 | $5.56 | $5.56 | 29,980 | — | — |
| 2022-07-25 | $5.92 | $5.92 | 20,035 | — | — |
| 2022-07-22 | $6.06 | $6.06 | 47,265 | — | — |
| 2022-07-21 | $6.54 | $6.54 | 30,745 | — | — |
| 2022-07-20 | $6.44 | $6.44 | 62,675 | — | — |
| 2022-07-19 | $6.00 | $6.00 | 76,275 | — | — |
| 2022-07-18 | $6.18 | $6.18 | 116,570 | — | — |
| 2022-07-15 | $5.96 | $5.96 | 93,875 | — | — |
| 2022-07-14 | $5.50 | $5.50 | 42,165 | — | — |
| 2022-07-13 | $5.56 | $5.56 | 20,745 | — | — |
| 2022-07-12 | $5.70 | $5.70 | 27,590 | — | — |
| 2022-07-11 | $5.56 | $5.56 | 30,735 | — | — |
| 2022-07-08 | $5.82 | $5.82 | 33,505 | — | — |
| 2022-07-07 | $5.82 | $5.82 | 43,775 | — | — |
| 2022-07-06 | $5.56 | $5.56 | 45,990 | — | — |
| 2022-07-05 | $5.60 | $5.60 | 61,065 | — | — |
| 2022-07-01 | $5.70 | $5.70 | 22,155 | — | — |
| 2022-06-30 | $5.88 | $5.88 | 27,595 | — | — |
| 2022-06-29 | $5.80 | $5.80 | 38,305 | — | — |
| 2022-06-28 | $6.16 | $6.16 | 26,565 | — | — |
| 2022-06-27 | $6.40 | $6.40 | 36,015 | — | — |
| 2022-06-24 | $6.12 | $6.12 | 50,350 | — | — |
| 2022-06-23 | $5.98 | $5.98 | 71,130 | — | — |
| 2022-06-22 | $5.80 | $5.80 | 81,830 | — | — |
| 2022-06-21 | $6.00 | $6.00 | 76,540 | — | — |
| 2022-06-17 | $5.82 | $5.82 | 45,525 | — | — |
| 2022-06-16 | $6.00 | $6.00 | 56,455 | — | — |
| 2022-06-15 | $6.08 | $6.08 | 42,590 | — | — |
| 2022-06-14 | $6.06 | $6.06 | 50,140 | — | — |
| 2022-06-13 | $6.56 | $6.56 | 37,645 | — | — |
| 2022-06-10 | $7.32 | $7.32 | 26,105 | — | — |
| 2022-06-09 | $7.60 | $7.60 | 114,300 | — | — |
| 2022-06-08 | $7.50 | $7.50 | 41,295 | — | — |
| 2022-06-07 | $7.36 | $7.36 | 49,265 | — | — |
| 2022-06-06 | $7.00 | $7.00 | 38,510 | — | — |
| 2022-06-03 | $6.84 | $6.84 | 40,180 | — | — |
| 2022-06-02 | $6.76 | $6.76 | 33,090 | — | — |
| 2022-06-01 | $6.88 | $6.88 | 35,210 | — | — |
| 2022-05-31 | $7.02 | $7.02 | 75,105 | — | — |
| 2022-05-27 | $7.58 | $7.58 | 52,670 | — | — |
| 2022-05-26 | $6.80 | $6.80 | 69,880 | — | — |
| 2022-05-25 | $6.20 | $6.20 | 32,525 | — | — |
| 2022-05-24 | $5.86 | $5.86 | 69,090 | — | — |
| 2022-05-23 | $6.36 | $6.36 | 47,155 | — | — |
| 2022-05-20 | $6.32 | $6.32 | 74,330 | — | — |
| 2022-05-19 | $6.74 | $6.74 | 95,930 | — | — |
| 2022-05-18 | $6.80 | $6.80 | 57,510 | — | — |
| 2022-05-17 | $7.12 | $7.12 | 38,855 | — | — |
| 2022-05-16 | $6.84 | $6.84 | 27,850 | — | — |
| 2022-05-13 | $7.00 | $7.00 | 61,130 | — | — |
| 2022-05-12 | $6.26 | $6.26 | 75,605 | — | — |
| 2022-05-11 | $6.00 | $6.00 | 71,855 | — | — |
| 2022-05-10 | $6.66 | $6.66 | 79,550 | — | — |
| 2022-05-09 | $6.60 | $6.60 | 113,120 | — | — |
| 2022-05-06 | $7.46 | $7.46 | 48,870 | — | — |
| 2022-05-05 | $7.56 | $7.56 | 95,995 | — | — |
| 2022-05-04 | $8.50 | $8.50 | 48,800 | — | — |
| 2022-05-03 | $8.64 | $8.64 | 91,770 | — | — |
| 2022-05-02 | $7.60 | $7.60 | 130,000 | — | — |
| 2022-04-29 | $8.22 | $8.22 | 85,615 | — | — |
| 2022-04-28 | $8.40 | $8.40 | 146,825 | — | — |
| 2022-04-27 | $9.08 | $9.08 | 119,820 | — | — |
| 2022-04-26 | $9.40 | $9.40 | 365,335 | — | — |
| 2022-04-25 | $9.90 | $9.90 | 150,135 | — | — |
| 2022-04-22 | $9.60 | $9.60 | 104,525 | — | — |
| 2022-04-21 | $10.00 | $10.00 | 186,770 | — | — |
| 2022-04-20 | $10.02 | $10.02 | 197,215 | — | — |
| 2022-04-19 | $11.26 | $11.26 | 176,825 | — | — |
| 2022-04-18 | $10.80 | $10.80 | 299,915 | — | — |
| 2022-04-14 | $12.00 | $12.00 | 194,780 | — | — |
| 2022-04-13 | $12.72 | $12.72 | 319,300 | — | — |
| 2022-04-12 | $12.00 | $12.00 | 577,530 | — | — |
| 2022-04-11 | $15.88 | $15.88 | 849,280 | — | — |
| 2022-04-08 | $14.86 | $14.86 | 1,267,525 | — | — |
| 2022-04-07 | $16.88 | $16.88 | 2,219,190 | — | — |
| 2022-04-06 | $13.70 | $13.70 | 1,714,815 | — | — |
| 2022-04-05 | $11.02 | $11.02 | 449,675 | — | — |
| 2022-04-04 | $11.20 | $11.20 | 596,235 | — | — |
| 2022-04-01 | $10.02 | $10.02 | 332,695 | — | — |
| 2022-03-31 | $9.20 | $9.20 | 273,420 | — | — |
| 2022-03-30 | $10.14 | $10.14 | 169,715 | — | — |
| 2022-03-29 | $9.84 | $9.84 | 395,735 | — | — |
| 2022-03-28 | $10.62 | $10.62 | 410,600 | — | — |
| 2022-03-25 | $10.70 | $10.70 | 732,235 | — | — |
| 2022-03-24 | $12.30 | $12.30 | 866,510 | — | — |
| 2022-03-23 | $13.22 | $13.22 | 2,380,840 | — | — |
| 2022-03-22 | $10.78 | $10.78 | 805,825 | — | — |
| 2022-03-21 | $9.56 | $9.56 | 477,245 | — | — |
| 2022-03-18 | $8.90 | $8.90 | 551,170 | — | — |
| 2022-03-17 | $8.52 | $8.52 | 353,085 | — | — |
| 2022-03-16 | $8.40 | $8.40 | 311,405 | — | — |
| 2022-03-15 | $8.44 | $8.44 | 593,540 | — | — |
| 2022-03-14 | $9.60 | $9.60 | 2,494,055 | — | — |
| 2022-03-11 | $8.60 | $8.60 | 2,177,045 | — | — |
| 2022-03-10 | $6.94 | $6.94 | 163,310 | — | — |
| 2022-03-09 | $7.48 | $7.48 | 249,715 | — | — |
| 2022-03-08 | $7.34 | $7.34 | 1,020,625 | — | — |
| 2022-03-07 | $6.88 | $6.88 | 379,225 | — | — |
| 2022-03-04 | $6.38 | $6.38 | 312,135 | — | — |
| 2022-03-03 | $7.20 | $7.20 | 1,096,660 | — | — |
| 2022-03-02 | $6.84 | $6.84 | 185,570 | — | — |
| 2022-03-01 | $6.52 | $6.52 | 108,715 | — | — |
| 2022-02-28 | $6.96 | $6.96 | 383,425 | — | — |
| 2022-02-25 | $6.04 | $6.04 | 78,055 | — | — |
| 2022-02-24 | $5.84 | $5.84 | 125,910 | — | — |
| 2022-02-23 | $5.60 | $5.60 | 69,395 | — | — |
| 2022-02-22 | $5.82 | $5.82 | 85,300 | — | — |
| 2022-02-18 | $6.20 | $6.20 | 69,340 | — | — |
| 2022-02-17 | $6.60 | $6.60 | 43,860 | — | — |
| 2022-02-16 | $6.76 | $6.76 | 50,420 | — | — |
| 2022-02-15 | $6.80 | $6.80 | 104,295 | — | — |
| 2022-02-14 | $6.28 | $6.28 | 56,750 | — | — |
| 2022-02-11 | $6.38 | $6.38 | 76,200 | — | — |
| 2022-02-10 | $6.62 | $6.62 | 79,385 | — | — |
| 2022-02-09 | $6.60 | $6.60 | 95,945 | — | — |
| 2022-02-08 | $6.56 | $6.56 | 131,885 | — | — |
| 2022-02-07 | $6.90 | $6.90 | 131,375 | — | — |
| 2022-02-04 | $7.20 | $7.20 | 38,230 | — | — |
| 2022-02-03 | $7.00 | $7.00 | 58,580 | — | — |
| 2022-02-02 | $7.48 | $7.48 | 35,600 | — | — |
| 2022-02-01 | $7.70 | $7.70 | 79,165 | — | — |
| 2022-01-31 | $7.38 | $7.38 | 135,515 | — | — |
| 2022-01-28 | $6.66 | $6.66 | 118,085 | — | — |
| 2022-01-27 | $6.98 | $6.98 | 76,520 | — | — |
| 2022-01-26 | $7.30 | $7.30 | 87,525 | — | — |
| 2022-01-25 | $7.74 | $7.74 | 63,530 | — | — |
| 2022-01-24 | $7.42 | $7.42 | 83,545 | — | — |
| 2022-01-21 | $7.78 | $7.78 | 99,370 | — | — |
| 2022-01-20 | $8.34 | $8.34 | 52,425 | — | — |
| 2022-01-19 | $8.60 | $8.60 | 155,910 | — | — |
| 2022-01-18 | $8.64 | $8.64 | 73,240 | — | — |
| 2022-01-14 | $9.16 | $9.16 | 98,255 | — | — |
| 2022-01-13 | $8.72 | $8.72 | 85,655 | — | — |
| 2022-01-12 | $9.12 | $9.12 | 259,500 | — | — |
| 2022-01-11 | $9.70 | $9.70 | 48,415 | — | — |
| 2022-01-10 | $9.32 | $9.32 | 71,220 | — | — |
| 2022-01-07 | $9.58 | $9.58 | 94,840 | — | — |
| 2022-01-06 | $9.62 | $9.62 | 155,660 | — | — |
| 2022-01-05 | $10.16 | $10.16 | 174,565 | — | — |
| 2022-01-04 | $11.10 | $11.10 | 109,425 | — | — |
| 2022-01-03 | $11.74 | $11.74 | 124,115 | — | — |