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
- 2018-08-17 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 | $2.40 | $2.40 | 23,200 | — | — |
| 2022-12-29 | $2.47 | $2.47 | 22,100 | — | — |
| 2022-12-28 | $2.36 | $2.36 | 11,900 | — | — |
| 2022-12-27 | $2.45 | $2.45 | 12,800 | — | — |
| 2022-12-23 | $2.35 | $2.35 | 4,300 | — | — |
| 2022-12-22 | $2.31 | $2.31 | 15,700 | — | — |
| 2022-12-21 | $2.39 | $2.39 | 12,100 | — | — |
| 2022-12-20 | $2.42 | $2.42 | 9,800 | — | — |
| 2022-12-19 | $2.41 | $2.41 | 13,600 | — | — |
| 2022-12-16 | $2.51 | $2.51 | 10,600 | — | — |
| 2022-12-15 | $2.62 | $2.62 | 19,300 | — | — |
| 2022-12-14 | $2.57 | $2.57 | 11,000 | — | — |
| 2022-12-13 | $2.66 | $2.66 | 16,200 | — | — |
| 2022-12-12 | $2.63 | $2.63 | 20,400 | — | — |
| 2022-12-09 | $2.81 | $2.81 | 5,000 | — | — |
| 2022-12-08 | $2.87 | $2.87 | 9,300 | — | — |
| 2022-12-07 | $2.81 | $2.81 | 25,800 | — | — |
| 2022-12-06 | $3.08 | $3.08 | 5,500 | — | — |
| 2022-12-05 | $3.17 | $3.17 | 14,200 | — | — |
| 2022-12-02 | $3.34 | $3.34 | 22,100 | — | — |
| 2022-12-01 | $3.35 | $3.35 | 19,300 | — | — |
| 2022-11-30 | $3.34 | $3.34 | 66,500 | — | — |
| 2022-11-29 | $3.31 | $3.31 | 96,700 | — | — |
| 2022-11-28 | $3.54 | $3.54 | 73,500 | — | — |
| 2022-11-25 | $3.54 | $3.54 | 172,100 | — | — |
| 2022-11-23 | $3.25 | $3.25 | 56,300 | — | — |
| 2022-11-22 | $3.18 | $3.18 | 41,400 | — | — |
| 2022-11-21 | $3.07 | $3.07 | 25,300 | — | — |
| 2022-11-18 | $3.05 | $3.05 | 25,600 | — | — |
| 2022-11-17 | $3.14 | $3.14 | 7,400 | — | — |
| 2022-11-16 | $3.22 | $3.22 | 33,200 | — | — |
| 2022-11-15 | $3.27 | $3.27 | 26,400 | — | — |
| 2022-11-14 | $3.39 | $3.39 | 74,600 | — | — |
| 2022-11-11 | $3.85 | $3.85 | 474,900 | — | — |
| 2022-11-10 | $3.62 | $3.62 | 225,600 | — | — |
| 2022-11-09 | $3.07 | $3.07 | 45,600 | — | — |
| 2022-11-08 | $3.20 | $3.20 | 285,400 | — | — |
| 2022-11-07 | $3.80 | $3.80 | 39,290 | — | — |
| 2022-11-04 | $3.90 | $3.90 | 27,680 | — | — |
| 2022-11-03 | $4.50 | $4.50 | 120,200 | — | — |
| 2022-11-02 | $4.20 | $4.20 | 241,820 | — | — |
| 2022-11-01 | $3.90 | $3.90 | 3,687,740 | — | — |
| 2022-10-31 | $3.00 | $3.00 | 22,820 | — | — |
| 2022-10-28 | $3.10 | $3.10 | 16,310 | — | — |
| 2022-10-27 | $3.30 | $3.30 | 15,770 | — | — |
| 2022-10-26 | $3.60 | $3.60 | 4,540 | — | — |
| 2022-10-25 | $3.80 | $3.80 | 6,170 | — | — |
| 2022-10-24 | $3.60 | $3.60 | 32,330 | — | — |
| 2022-10-21 | $4.10 | $4.10 | 3,210 | — | — |
| 2022-10-20 | $4.10 | $4.10 | 1,920 | — | — |
| 2022-10-19 | $4.00 | $4.00 | 13,730 | — | — |
| 2022-10-18 | $4.00 | $4.00 | 1,330 | — | — |
| 2022-10-17 | $4.00 | $4.00 | 4,890 | — | — |
| 2022-10-14 | $4.10 | $4.10 | 3,080 | — | — |
| 2022-10-13 | $4.10 | $4.10 | 3,150 | — | — |
| 2022-10-12 | $4.20 | $4.20 | 4,440 | — | — |
| 2022-10-11 | $4.20 | $4.20 | 4,370 | — | — |
| 2022-10-10 | $4.40 | $4.40 | 13,420 | — | — |
| 2022-10-07 | $4.30 | $4.30 | 4,960 | — | — |
| 2022-10-06 | $4.50 | $4.50 | 1,970 | — | — |
| 2022-10-05 | $4.30 | $4.30 | 520 | — | — |
| 2022-10-04 | $4.60 | $4.60 | 1,860 | — | — |
| 2022-10-03 | $4.20 | $4.20 | 4,570 | — | — |
| 2022-09-30 | $4.40 | $4.40 | 1,350 | — | — |
| 2022-09-29 | $4.50 | $4.50 | 6,060 | — | — |
| 2022-09-28 | $4.50 | $4.50 | 2,500 | — | — |
| 2022-09-27 | $4.80 | $4.80 | 4,230 | — | — |
| 2022-09-26 | $4.60 | $4.60 | 2,560 | — | — |
| 2022-09-23 | $4.50 | $4.50 | 2,980 | — | — |
| 2022-09-22 | $4.80 | $4.80 | 5,430 | — | — |
| 2022-09-21 | $4.80 | $4.80 | 5,590 | — | — |
| 2022-09-20 | $5.00 | $5.00 | 4,080 | — | — |
| 2022-09-19 | $4.80 | $4.80 | 8,210 | — | — |
| 2022-09-16 | $4.70 | $4.70 | 14,130 | — | — |
| 2022-09-15 | $5.10 | $5.10 | 1,340 | — | — |
| 2022-09-14 | $4.90 | $4.90 | 11,240 | — | — |
| 2022-09-13 | $5.20 | $5.20 | 11,860 | — | — |
| 2022-09-12 | $5.40 | $5.40 | 4,270 | — | — |
| 2022-09-09 | $5.20 | $5.20 | 1,310 | — | — |
| 2022-09-08 | $5.20 | $5.20 | 4,160 | — | — |
| 2022-09-07 | $5.30 | $5.30 | 6,290 | — | — |
| 2022-09-06 | $5.30 | $5.30 | 1,740 | — | — |
| 2022-09-02 | $5.60 | $5.60 | 28,030 | — | — |
| 2022-09-01 | $5.50 | $5.50 | 3,910 | — | — |
| 2022-08-31 | $5.90 | $5.90 | 68,370 | — | — |
| 2022-08-30 | $5.50 | $5.50 | 16,800 | — | — |
| 2022-08-29 | $5.30 | $5.30 | 1,120 | — | — |
| 2022-08-26 | $5.30 | $5.30 | 700 | — | — |
| 2022-08-25 | $5.40 | $5.40 | 5,790 | — | — |
| 2022-08-24 | $5.30 | $5.30 | 4,110 | — | — |
| 2022-08-23 | $5.20 | $5.20 | 3,100 | — | — |
| 2022-08-22 | $5.10 | $5.10 | 3,140 | — | — |
| 2022-08-19 | $5.30 | $5.30 | 4,780 | — | — |
| 2022-08-18 | $5.50 | $5.50 | 2,500 | — | — |
| 2022-08-17 | $5.40 | $5.40 | 2,440 | — | — |
| 2022-08-16 | $5.50 | $5.50 | 5,620 | — | — |
| 2022-08-15 | $5.40 | $5.40 | 9,760 | — | — |
| 2022-08-12 | $5.30 | $5.30 | 2,930 | — | — |
| 2022-08-11 | $5.30 | $5.30 | 4,650 | — | — |
| 2022-08-10 | $5.50 | $5.50 | 20,640 | — | — |
| 2022-08-09 | $5.20 | $5.20 | 6,160 | — | — |
| 2022-08-08 | $5.20 | $5.20 | 1,330 | — | — |
| 2022-08-05 | $5.00 | $5.00 | 3,630 | — | — |
| 2022-08-04 | $5.20 | $5.20 | 2,690 | — | — |
| 2022-08-03 | $5.20 | $5.20 | 8,550 | — | — |
| 2022-08-02 | $5.20 | $5.20 | 7,260 | — | — |
| 2022-08-01 | $5.10 | $5.10 | 2,910 | — | — |
| 2022-07-29 | $5.10 | $5.10 | 3,780 | — | — |
| 2022-07-28 | $5.00 | $5.00 | 2,340 | — | — |
| 2022-07-27 | $5.20 | $5.20 | 6,390 | — | — |
| 2022-07-26 | $5.30 | $5.30 | 10,320 | — | — |
| 2022-07-25 | $4.90 | $4.90 | 2,580 | — | — |
| 2022-07-22 | $4.80 | $4.80 | 6,370 | — | — |
| 2022-07-21 | $5.20 | $5.20 | 2,820 | — | — |
| 2022-07-20 | $5.20 | $5.20 | 4,820 | — | — |
| 2022-07-19 | $5.10 | $5.10 | 6,730 | — | — |
| 2022-07-18 | $5.10 | $5.10 | 4,970 | — | — |
| 2022-07-15 | $5.20 | $5.20 | 10,280 | — | — |
| 2022-07-14 | $5.20 | $5.20 | 10,480 | — | — |
| 2022-07-13 | $5.40 | $5.40 | 6,630 | — | — |
| 2022-07-12 | $5.60 | $5.60 | 5,290 | — | — |
| 2022-07-11 | $5.70 | $5.70 | 17,060 | — | — |
| 2022-07-08 | $5.80 | $5.80 | 60,670 | — | — |
| 2022-07-07 | $5.30 | $5.30 | 24,490 | — | — |
| 2022-07-06 | $5.40 | $5.40 | 389,920 | — | — |
| 2022-07-05 | $4.80 | $4.80 | 6,090 | — | — |
| 2022-07-01 | $4.70 | $4.70 | 13,090 | — | — |
| 2022-06-30 | $4.80 | $4.80 | 13,080 | — | — |
| 2022-06-29 | $4.90 | $4.90 | 49,020 | — | — |
| 2022-06-28 | $4.80 | $4.80 | 12,320 | — | — |
| 2022-06-27 | $4.90 | $4.90 | 5,680 | — | — |
| 2022-06-24 | $4.90 | $4.90 | 18,040 | — | — |
| 2022-06-23 | $4.70 | $4.70 | 5,260 | — | — |
| 2022-06-22 | $4.70 | $4.70 | 15,390 | — | — |
| 2022-06-21 | $4.80 | $4.80 | 7,950 | — | — |
| 2022-06-17 | $4.70 | $4.70 | 15,690 | — | — |
| 2022-06-16 | $4.70 | $4.70 | 5,220 | — | — |
| 2022-06-15 | $4.70 | $4.70 | 11,390 | — | — |
| 2022-06-14 | $4.80 | $4.80 | 24,210 | — | — |
| 2022-06-13 | $4.90 | $4.90 | 96,380 | — | — |
| 2022-06-10 | $4.90 | $4.90 | 6,950 | — | — |
| 2022-06-09 | $4.90 | $4.90 | 5,310 | — | — |
| 2022-06-08 | $5.10 | $5.10 | 4,990 | — | — |
| 2022-06-07 | $5.00 | $5.00 | 7,120 | — | — |
| 2022-06-06 | $4.90 | $4.90 | 25,920 | — | — |
| 2022-06-03 | $5.00 | $5.00 | 6,910 | — | — |
| 2022-06-02 | $5.30 | $5.30 | 22,790 | — | — |
| 2022-06-01 | $5.40 | $5.40 | 8,210 | — | — |
| 2022-05-31 | $5.80 | $5.80 | 34,970 | — | — |
| 2022-05-27 | $5.40 | $5.40 | 13,280 | — | — |
| 2022-05-26 | $5.00 | $5.00 | 34,430 | — | — |
| 2022-05-25 | $5.50 | $5.50 | 3,800 | — | — |
| 2022-05-24 | $5.30 | $5.30 | 7,780 | — | — |
| 2022-05-23 | $5.60 | $5.60 | 3,750 | — | — |
| 2022-05-20 | $5.50 | $5.50 | 6,800 | — | — |
| 2022-05-19 | $5.70 | $5.70 | 30,930 | — | — |
| 2022-05-18 | $6.10 | $6.10 | 13,230 | — | — |
| 2022-05-17 | $5.70 | $5.70 | 4,820 | — | — |
| 2022-05-16 | $5.50 | $5.50 | 7,740 | — | — |
| 2022-05-13 | $5.60 | $5.60 | 15,440 | — | — |
| 2022-05-12 | $5.40 | $5.40 | 11,570 | — | — |
| 2022-05-11 | $5.50 | $5.50 | 12,770 | — | — |
| 2022-05-10 | $5.30 | $5.30 | 29,930 | — | — |
| 2022-05-09 | $5.60 | $5.60 | 22,340 | — | — |
| 2022-05-06 | $6.10 | $6.10 | 6,540 | — | — |
| 2022-05-05 | $6.30 | $6.30 | 11,580 | — | — |
| 2022-05-04 | $6.40 | $6.40 | 4,440 | — | — |
| 2022-05-03 | $6.30 | $6.30 | 3,560 | — | — |
| 2022-05-02 | $6.30 | $6.30 | 12,230 | — | — |
| 2022-04-29 | $6.40 | $6.40 | 8,120 | — | — |
| 2022-04-28 | $6.50 | $6.50 | 5,490 | — | — |
| 2022-04-27 | $6.60 | $6.60 | 9,640 | — | — |
| 2022-04-26 | $6.50 | $6.50 | 25,850 | — | — |
| 2022-04-25 | $6.60 | $6.60 | 22,660 | — | — |
| 2022-04-22 | $7.00 | $7.00 | 11,900 | — | — |
| 2022-04-21 | $7.00 | $7.00 | 27,760 | — | — |
| 2022-04-20 | $7.50 | $7.50 | 45,750 | — | — |
| 2022-04-19 | $7.40 | $7.40 | 64,870 | — | — |
| 2022-04-18 | $7.00 | $7.00 | 72,530 | — | — |
| 2022-04-14 | $6.80 | $6.80 | 18,040 | — | — |
| 2022-04-13 | $6.90 | $6.90 | 24,800 | — | — |
| 2022-04-12 | $6.90 | $6.90 | 17,250 | — | — |
| 2022-04-11 | $7.00 | $7.00 | 15,190 | — | — |
| 2022-04-08 | $7.10 | $7.10 | 21,320 | — | — |
| 2022-04-07 | $7.10 | $7.10 | 28,370 | — | — |
| 2022-04-06 | $7.60 | $7.60 | 20,890 | — | — |
| 2022-04-05 | $7.60 | $7.60 | 43,910 | — | — |
| 2022-04-04 | $7.90 | $7.90 | 31,900 | — | — |
| 2022-04-01 | $7.90 | $7.90 | 160,220 | — | — |
| 2022-03-31 | $8.20 | $8.20 | 67,790 | — | — |
| 2022-03-30 | $9.00 | $9.00 | 61,850 | — | — |
| 2022-03-29 | $8.90 | $8.90 | 373,780 | — | — |
| 2022-03-28 | $10.30 | $10.30 | 58,890 | — | — |
| 2022-03-25 | $9.90 | $9.90 | 107,670 | — | — |
| 2022-03-24 | $10.80 | $10.80 | 48,700 | — | — |
| 2022-03-23 | $10.90 | $10.90 | 340,300 | — | — |
| 2022-03-22 | $10.90 | $10.90 | 208,820 | — | — |
| 2022-03-21 | $10.80 | $10.80 | 202,710 | — | — |
| 2022-03-18 | $9.30 | $9.30 | 34,440 | — | — |
| 2022-03-17 | $9.10 | $9.10 | 105,210 | — | — |
| 2022-03-16 | $9.50 | $9.50 | 64,540 | — | — |
| 2022-03-15 | $10.00 | $10.00 | 74,880 | — | — |
| 2022-03-14 | $10.70 | $10.70 | 340,530 | — | — |
| 2022-03-11 | $12.30 | $12.30 | 445,870 | — | — |
| 2022-03-10 | $10.70 | $10.70 | 125,900 | — | — |
| 2022-03-09 | $10.80 | $10.80 | 238,270 | — | — |
| 2022-03-08 | $10.80 | $10.80 | 632,960 | — | — |
| 2022-03-07 | $8.30 | $8.30 | 37,650 | — | — |
| 2022-03-04 | $7.70 | $7.70 | 8,400 | — | — |
| 2022-03-03 | $8.00 | $8.00 | 14,580 | — | — |
| 2022-03-02 | $8.40 | $8.40 | 25,430 | — | — |
| 2022-03-01 | $8.60 | $8.60 | 30,170 | — | — |
| 2022-02-28 | $8.60 | $8.60 | 69,120 | — | — |
| 2022-02-25 | $8.20 | $8.20 | 106,920 | — | — |
| 2022-02-24 | $8.20 | $8.20 | 143,460 | — | — |
| 2022-02-23 | $6.90 | $6.90 | 2,710 | — | — |
| 2022-02-22 | $6.60 | $6.60 | 6,250 | — | — |
| 2022-02-18 | $6.70 | $6.70 | 12,230 | — | — |
| 2022-02-17 | $7.10 | $7.10 | 12,120 | — | — |
| 2022-02-16 | $7.30 | $7.30 | 43,970 | — | — |
| 2022-02-15 | $7.20 | $7.20 | 11,570 | — | — |
| 2022-02-14 | $7.00 | $7.00 | 9,790 | — | — |
| 2022-02-11 | $7.00 | $7.00 | 27,840 | — | — |
| 2022-02-10 | $7.50 | $7.50 | 6,790 | — | — |
| 2022-02-09 | $7.40 | $7.40 | 10,860 | — | — |
| 2022-02-08 | $7.10 | $7.10 | 11,250 | — | — |
| 2022-02-07 | $6.80 | $6.80 | 10,540 | — | — |
| 2022-02-04 | $6.80 | $6.80 | 7,000 | — | — |
| 2022-02-03 | $6.80 | $6.80 | 25,130 | — | — |
| 2022-02-02 | $6.60 | $6.60 | 13,390 | — | — |
| 2022-02-01 | $6.90 | $6.90 | 50,830 | — | — |
| 2022-01-31 | $6.50 | $6.50 | 235,060 | — | — |
| 2022-01-28 | $5.80 | $5.80 | 15,630 | — | — |
| 2022-01-27 | $5.60 | $5.60 | 10,140 | — | — |
| 2022-01-26 | $5.60 | $5.60 | 17,470 | — | — |
| 2022-01-25 | $5.80 | $5.80 | 11,940 | — | — |
| 2022-01-24 | $6.00 | $6.00 | 60,390 | — | — |
| 2022-01-21 | $6.30 | $6.30 | 19,690 | — | — |
| 2022-01-20 | $6.50 | $6.50 | 37,720 | — | — |
| 2022-01-19 | $7.40 | $7.40 | 13,070 | — | — |
| 2022-01-18 | $7.30 | $7.30 | 15,440 | — | — |
| 2022-01-14 | $7.50 | $7.50 | 3,890 | — | — |
| 2022-01-13 | $7.40 | $7.40 | 15,680 | — | — |
| 2022-01-12 | $7.40 | $7.40 | 11,750 | — | — |
| 2022-01-11 | $7.90 | $7.90 | 17,880 | — | — |
| 2022-01-10 | $7.20 | $7.20 | 16,530 | — | — |
| 2022-01-07 | $7.50 | $7.50 | 40,020 | — | — |
| 2022-01-06 | $8.00 | $8.00 | 437,170 | — | — |
| 2022-01-05 | $7.50 | $7.50 | 30,810 | — | — |
| 2022-01-04 | $7.50 | $7.50 | 18,610 | — | — |
| 2022-01-03 | $7.40 | $7.40 | 14,070 | — | — |