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
- 2018-06-08 to 2026-09-03
- 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 | $3.05 | $3.05 | 2,220 | — | — |
| 2022-12-29 | $2.95 | $2.95 | 3,460 | — | — |
| 2022-12-28 | $2.96 | $2.96 | 790 | — | — |
| 2022-12-27 | $3.02 | $3.02 | 2,400 | — | — |
| 2022-12-23 | $3.00 | $3.00 | 1,290 | — | — |
| 2022-12-22 | $3.00 | $3.00 | 6,730 | — | — |
| 2022-12-21 | $3.17 | $3.17 | 250 | — | — |
| 2022-12-20 | $3.04 | $3.04 | 2,010 | — | — |
| 2022-12-19 | $2.94 | $2.94 | 4,430 | — | — |
| 2022-12-16 | $3.01 | $3.01 | 190 | — | — |
| 2022-12-15 | $3.17 | $3.17 | 1,930 | — | — |
| 2022-12-14 | $3.28 | $3.28 | 310 | — | — |
| 2022-12-13 | $3.30 | $3.30 | 4,530 | — | — |
| 2022-12-12 | $3.40 | $3.40 | 1,540 | — | — |
| 2022-12-09 | $3.25 | $3.25 | 2,640 | — | — |
| 2022-12-08 | $3.10 | $3.10 | 100 | — | — |
| 2022-12-07 | $3.20 | $3.20 | 400 | — | — |
| 2022-12-06 | $3.15 | $3.15 | 130 | — | — |
| 2022-12-05 | $3.15 | $3.15 | 290 | — | — |
| 2022-12-02 | $3.28 | $3.28 | 2,440 | — | — |
| 2022-12-01 | $3.35 | $3.35 | 1,450 | — | — |
| 2022-11-30 | $3.20 | $3.20 | 1,240 | — | — |
| 2022-11-29 | $3.30 | $3.30 | 400 | — | — |
| 2022-11-28 | $3.25 | $3.25 | 1,710 | — | — |
| 2022-11-25 | $3.40 | $3.40 | 980 | — | — |
| 2022-11-23 | $3.31 | $3.31 | 9,250 | — | — |
| 2022-11-22 | $3.15 | $3.15 | 690 | — | — |
| 2022-11-21 | $3.20 | $3.20 | 3,510 | — | — |
| 2022-11-18 | $2.80 | $2.80 | 880 | — | — |
| 2022-11-17 | $2.99 | $2.99 | 1,130 | — | — |
| 2022-11-16 | $3.05 | $3.05 | 790 | — | — |
| 2022-11-15 | $2.90 | $2.90 | 680 | — | — |
| 2022-11-14 | $3.04 | $3.04 | 330 | — | — |
| 2022-11-11 | $2.89 | $2.89 | 1,570 | — | — |
| 2022-11-10 | $3.24 | $3.24 | 7,760 | — | — |
| 2022-11-09 | $3.39 | $3.39 | 6,920 | — | — |
| 2022-11-08 | $3.88 | $3.88 | 10,020 | — | — |
| 2022-11-07 | $3.96 | $3.96 | 20,310 | — | — |
| 2022-11-04 | $4.04 | $4.04 | 81,240 | — | — |
| 2022-11-03 | $2.85 | $2.85 | 220 | — | — |
| 2022-11-02 | $2.76 | $2.76 | 2,450 | — | — |
| 2022-11-01 | $3.04 | $3.04 | 13,640 | — | — |
| 2022-10-31 | $2.60 | $2.60 | 680 | — | — |
| 2022-10-28 | $2.54 | $2.54 | 720 | — | — |
| 2022-10-27 | $2.80 | $2.80 | 1,880 | — | — |
| 2022-10-26 | $2.65 | $2.65 | 8,340 | — | — |
| 2022-10-25 | $2.74 | $2.74 | 750 | — | — |
| 2022-10-24 | $2.80 | $2.80 | 2,010 | — | — |
| 2022-10-21 | $2.80 | $2.80 | 2,540 | — | — |
| 2022-10-20 | $3.20 | $3.20 | 22,200 | — | — |
| 2022-10-19 | $3.19 | $3.19 | 1,700 | — | — |
| 2022-10-18 | $3.00 | $3.00 | 2,910 | — | — |
| 2022-10-17 | $3.14 | $3.14 | 900 | — | — |
| 2022-10-14 | $3.05 | $3.05 | 3,570 | — | — |
| 2022-10-13 | $3.21 | $3.21 | 25,920 | — | — |
| 2022-10-12 | $2.50 | $2.50 | 1,460 | — | — |
| 2022-10-11 | $2.70 | $2.70 | 1,920 | — | — |
| 2022-10-10 | $2.79 | $2.79 | 370 | — | — |
| 2022-10-07 | $2.80 | $2.80 | 2,780 | — | — |
| 2022-10-06 | $2.80 | $2.80 | 800 | — | — |
| 2022-10-05 | $3.00 | $3.00 | 2,930 | — | — |
| 2022-10-04 | $2.89 | $2.89 | 3,790 | — | — |
| 2022-10-03 | $2.95 | $2.95 | 730 | — | — |
| 2022-09-30 | $3.10 | $3.10 | 2,190 | — | — |
| 2022-09-29 | $3.08 | $3.08 | 1,140 | — | — |
| 2022-09-28 | $3.30 | $3.30 | 1,850 | — | — |
| 2022-09-27 | $3.20 | $3.20 | 1,960 | — | — |
| 2022-09-26 | $3.00 | $3.00 | 1,560 | — | — |
| 2022-09-23 | $3.18 | $3.18 | 10,420 | — | — |
| 2022-09-22 | $3.00 | $3.00 | 7,290 | — | — |
| 2022-09-21 | $3.70 | $3.70 | 3,450 | — | — |
| 2022-09-20 | $3.80 | $3.80 | 2,560 | — | — |
| 2022-09-19 | $4.17 | $4.17 | 180 | — | — |
| 2022-09-16 | $4.07 | $4.07 | 300 | — | — |
| 2022-09-15 | $4.07 | $4.07 | 300 | — | — |
| 2022-09-14 | $4.10 | $4.10 | 4,180 | — | — |
| 2022-09-13 | $4.19 | $4.19 | 490 | — | — |
| 2022-09-12 | $4.20 | $4.20 | 1,270 | — | — |
| 2022-09-09 | $4.30 | $4.30 | 1,300 | — | — |
| 2022-09-08 | $3.90 | $3.90 | 1,450 | — | — |
| 2022-09-07 | $3.78 | $3.78 | 820 | — | — |
| 2022-09-06 | $4.00 | $4.00 | 2,280 | — | — |
| 2022-09-02 | $4.00 | $4.00 | 3,640 | — | — |
| 2022-09-01 | $4.60 | $4.60 | 940 | — | — |
| 2022-08-31 | $4.41 | $4.41 | 1,280 | — | — |
| 2022-08-30 | $4.46 | $4.46 | 820 | — | — |
| 2022-08-29 | $4.10 | $4.10 | 3,120 | — | — |
| 2022-08-26 | $4.67 | $4.67 | 31,490 | — | — |
| 2022-08-25 | $4.90 | $4.90 | 13,850 | — | — |
| 2022-08-24 | $4.30 | $4.30 | 4,800 | — | — |
| 2022-08-23 | $4.20 | $4.20 | 8,680 | — | — |
| 2022-08-22 | $3.63 | $3.63 | 2,700 | — | — |
| 2022-08-19 | $3.98 | $3.98 | 460 | — | — |
| 2022-08-18 | $3.88 | $3.88 | 2,420 | — | — |
| 2022-08-17 | $3.90 | $3.90 | 730 | — | — |
| 2022-08-16 | $4.01 | $4.01 | 4,360 | — | — |
| 2022-08-15 | $4.10 | $4.10 | 1,910 | — | — |
| 2022-08-12 | $4.13 | $4.13 | 710 | — | — |
| 2022-08-11 | $4.10 | $4.10 | 390 | — | — |
| 2022-08-10 | $4.02 | $4.02 | 1,050 | — | — |
| 2022-08-09 | $4.30 | $4.30 | 1,020 | — | — |
| 2022-08-08 | $4.41 | $4.41 | 6,610 | — | — |
| 2022-08-05 | $4.44 | $4.44 | 32,550 | — | — |
| 2022-08-04 | $4.13 | $4.13 | 52,850 | — | — |
| 2022-08-03 | $4.00 | $4.00 | 3,960 | — | — |
| 2022-08-02 | $3.74 | $3.74 | 2,370 | — | — |
| 2022-08-01 | $3.70 | $3.70 | 180 | — | — |
| 2022-07-29 | $3.90 | $3.90 | 420 | — | — |
| 2022-07-28 | $3.99 | $3.99 | 900 | — | — |
| 2022-07-27 | $3.99 | $3.99 | 450 | — | — |
| 2022-07-26 | $4.02 | $4.02 | 850 | — | — |
| 2022-07-25 | $4.15 | $4.15 | 370 | — | — |
| 2022-07-22 | $4.00 | $4.00 | 1,010 | — | — |
| 2022-07-21 | $3.75 | $3.75 | 570 | — | — |
| 2022-07-20 | $3.79 | $3.79 | 1,000 | — | — |
| 2022-07-19 | $3.87 | $3.87 | 3,510 | — | — |
| 2022-07-18 | $4.20 | $4.20 | 2,930 | — | — |
| 2022-07-15 | $4.30 | $4.30 | 1,480 | — | — |
| 2022-07-14 | $4.31 | $4.31 | 13,800 | — | — |
| 2022-07-13 | $4.10 | $4.10 | 38,940 | — | — |
| 2022-07-12 | $3.84 | $3.84 | 6,070 | — | — |
| 2022-07-11 | $3.42 | $3.42 | 1,370 | — | — |
| 2022-07-08 | $3.60 | $3.60 | 2,010 | — | — |
| 2022-07-07 | $3.43 | $3.43 | 3,960 | — | — |
| 2022-07-06 | $3.40 | $3.40 | 1,150 | — | — |
| 2022-07-05 | $3.55 | $3.55 | 1,420 | — | — |
| 2022-07-01 | $3.54 | $3.54 | 12,730 | — | — |
| 2022-06-30 | $3.67 | $3.67 | 44,180 | — | — |
| 2022-06-29 | $3.60 | $3.60 | 35,920 | — | — |
| 2022-06-28 | $4.50 | $4.50 | 99,540 | — | — |
| 2022-06-27 | $3.70 | $3.70 | 1,360 | — | — |
| 2022-06-24 | $3.70 | $3.70 | 1,360 | — | — |
| 2022-06-23 | $3.70 | $3.70 | 5,340 | — | — |
| 2022-06-22 | $4.10 | $4.10 | 8,290 | — | — |
| 2022-06-21 | $3.61 | $3.61 | 1,400 | — | — |
| 2022-06-17 | $3.78 | $3.78 | 9,270 | — | — |
| 2022-06-16 | $3.60 | $3.60 | 23,400 | — | — |
| 2022-06-15 | $4.60 | $4.60 | 2,330 | — | — |
| 2022-06-14 | $4.80 | $4.80 | 12,290 | — | — |
| 2022-06-13 | $5.57 | $5.57 | 2,420 | — | — |
| 2022-06-10 | $6.10 | $6.10 | 17,100 | — | — |
| 2022-06-09 | $5.79 | $5.79 | 5,100 | — | — |
| 2022-06-08 | $6.09 | $6.09 | 3,670 | — | — |
| 2022-06-07 | $6.09 | $6.09 | 2,850 | — | — |
| 2022-06-06 | $6.10 | $6.10 | 2,550 | — | — |
| 2022-06-03 | $6.00 | $6.00 | 8,960 | — | — |
| 2022-06-02 | $5.90 | $5.90 | 10,360 | — | — |
| 2022-06-01 | $5.87 | $5.87 | 1,440 | — | — |
| 2022-05-31 | $6.02 | $6.02 | 2,160 | — | — |
| 2022-05-27 | $5.95 | $5.95 | 9,400 | — | — |
| 2022-05-26 | $5.64 | $5.64 | 9,430 | — | — |
| 2022-05-25 | $6.05 | $6.05 | 16,980 | — | — |
| 2022-05-24 | $6.60 | $6.60 | 39,210 | — | — |
| 2022-05-23 | $6.40 | $6.40 | 59,400 | — | — |
| 2022-05-20 | $6.76 | $6.76 | 87,940 | — | — |
| 2022-05-19 | $6.80 | $6.80 | 82,450 | — | — |
| 2022-05-18 | $6.90 | $6.90 | 60,510 | — | — |
| 2022-05-17 | $6.97 | $6.97 | 31,110 | — | — |
| 2022-05-16 | $7.16 | $7.16 | 11,080 | — | — |
| 2022-05-13 | $6.50 | $6.50 | 22,650 | — | — |
| 2022-05-12 | $6.79 | $6.79 | 29,640 | — | — |
| 2022-05-11 | $6.46 | $6.46 | 4,450 | — | — |
| 2022-05-10 | $7.31 | $7.31 | 25,000 | — | — |
| 2022-05-09 | $6.02 | $6.02 | 4,050 | — | — |
| 2022-05-06 | $7.30 | $7.30 | 8,160 | — | — |
| 2022-05-05 | $7.26 | $7.26 | 14,300 | — | — |
| 2022-05-04 | $7.30 | $7.30 | 11,940 | — | — |
| 2022-05-03 | $7.30 | $7.30 | 5,290 | — | — |
| 2022-05-02 | $7.30 | $7.30 | 5,390 | — | — |
| 2022-04-29 | $7.10 | $7.10 | 8,310 | — | — |
| 2022-04-28 | $7.35 | $7.35 | 7,530 | — | — |
| 2022-04-27 | $7.30 | $7.30 | 16,350 | — | — |
| 2022-04-26 | $7.20 | $7.20 | 8,030 | — | — |
| 2022-04-25 | $7.30 | $7.30 | 3,090 | — | — |
| 2022-04-22 | $6.95 | $6.95 | 420 | — | — |
| 2022-04-21 | $7.10 | $7.10 | 400 | — | — |
| 2022-04-20 | $7.10 | $7.10 | 120 | — | — |
| 2022-04-19 | $7.00 | $7.00 | 1,060 | — | — |
| 2022-04-18 | $6.96 | $6.96 | 970 | — | — |
| 2022-04-14 | $7.31 | $7.31 | 64,190 | — | — |
| 2022-04-13 | $6.45 | $6.45 | 1,910 | — | — |
| 2022-04-12 | $6.61 | $6.61 | 3,360 | — | — |
| 2022-04-11 | $6.80 | $6.80 | 25,740 | — | — |
| 2022-04-08 | $7.40 | $7.40 | 17,480 | — | — |
| 2022-04-07 | $7.45 | $7.45 | 27,380 | — | — |
| 2022-04-06 | $7.49 | $7.49 | 34,720 | — | — |
| 2022-04-05 | $7.62 | $7.62 | 32,610 | — | — |
| 2022-04-04 | $7.63 | $7.63 | 85,290 | — | — |
| 2022-04-01 | $7.20 | $7.20 | 39,820 | — | — |
| 2022-03-31 | $7.66 | $7.66 | 35,030 | — | — |
| 2022-03-30 | $7.73 | $7.73 | 26,000 | — | — |
| 2022-03-29 | $7.98 | $7.98 | 88,540 | — | — |
| 2022-03-28 | $7.70 | $7.70 | 55,770 | — | — |
| 2022-03-25 | $7.70 | $7.70 | 37,190 | — | — |
| 2022-03-24 | $7.50 | $7.50 | 31,240 | — | — |
| 2022-03-23 | $7.41 | $7.41 | 134,280 | — | — |
| 2022-03-22 | $7.85 | $7.85 | 54,230 | — | — |
| 2022-03-21 | $7.40 | $7.40 | 33,640 | — | — |
| 2022-03-18 | $7.20 | $7.20 | 13,420 | — | — |
| 2022-03-17 | $7.32 | $7.32 | 1,500 | — | — |
| 2022-03-16 | $6.80 | $6.80 | 22,420 | — | — |
| 2022-03-15 | $6.30 | $6.30 | 900 | — | — |
| 2022-03-14 | $5.91 | $5.91 | 5,090 | — | — |
| 2022-03-11 | $6.53 | $6.53 | 2,470 | — | — |
| 2022-03-10 | $6.10 | $6.10 | 11,510 | — | — |
| 2022-03-09 | $6.10 | $6.10 | 590 | — | — |
| 2022-03-08 | $6.07 | $6.07 | 1,010 | — | — |
| 2022-03-07 | $6.15 | $6.15 | 1,410 | — | — |
| 2022-03-04 | $6.46 | $6.46 | 560 | — | — |
| 2022-03-03 | $6.85 | $6.85 | 430 | — | — |
| 2022-03-02 | $6.62 | $6.62 | 670 | — | — |
| 2022-03-01 | $6.85 | $6.85 | 10,050 | — | — |
| 2022-02-28 | $6.80 | $6.80 | 5,830 | — | — |
| 2022-02-25 | $6.30 | $6.30 | 1,730 | — | — |
| 2022-02-24 | $5.79 | $5.79 | 7,910 | — | — |
| 2022-02-23 | $6.60 | $6.60 | 1,730 | — | — |
| 2022-02-22 | $7.02 | $7.02 | 1,330 | — | — |
| 2022-02-18 | $7.16 | $7.16 | 4,100 | — | — |
| 2022-02-17 | $7.22 | $7.22 | 6,910 | — | — |
| 2022-02-16 | $7.47 | $7.47 | 6,320 | — | — |
| 2022-02-15 | $7.53 | $7.53 | 3,650 | — | — |
| 2022-02-14 | $7.45 | $7.45 | 4,900 | — | — |
| 2022-02-11 | $7.54 | $7.54 | 4,040 | — | — |
| 2022-02-10 | $8.00 | $8.00 | 26,520 | — | — |
| 2022-02-09 | $7.88 | $7.88 | 4,070 | — | — |
| 2022-02-08 | $7.60 | $7.60 | 2,820 | — | — |
| 2022-02-07 | $7.76 | $7.76 | 3,300 | — | — |
| 2022-02-04 | $7.64 | $7.64 | 9,480 | — | — |
| 2022-02-03 | $7.97 | $7.97 | 20,080 | — | — |
| 2022-02-02 | $7.70 | $7.70 | 35,870 | — | — |
| 2022-02-01 | $7.60 | $7.60 | 14,970 | — | — |
| 2022-01-31 | $7.24 | $7.24 | 890 | — | — |
| 2022-01-28 | $7.30 | $7.30 | 2,760 | — | — |
| 2022-01-27 | $7.69 | $7.69 | 1,350 | — | — |
| 2022-01-26 | $7.75 | $7.75 | 16,370 | — | — |
| 2022-01-25 | $7.90 | $7.90 | 19,980 | — | — |
| 2022-01-24 | $8.10 | $8.10 | 9,310 | — | — |
| 2022-01-21 | $8.10 | $8.10 | 7,240 | — | — |
| 2022-01-20 | $8.60 | $8.60 | 4,870 | — | — |
| 2022-01-19 | $8.20 | $8.20 | 2,080 | — | — |
| 2022-01-18 | $8.30 | $8.30 | 3,280 | — | — |
| 2022-01-14 | $8.60 | $8.60 | 1,800 | — | — |
| 2022-01-13 | $8.94 | $8.94 | 2,720 | — | — |
| 2022-01-12 | $8.95 | $8.95 | 1,090 | — | — |
| 2022-01-11 | $9.16 | $9.16 | 4,890 | — | — |
| 2022-01-10 | $8.99 | $8.99 | 4,030 | — | — |
| 2022-01-07 | $9.05 | $9.05 | 11,350 | — | — |
| 2022-01-06 | $8.88 | $8.88 | 4,520 | — | — |
| 2022-01-05 | $9.50 | $9.50 | 4,510 | — | — |
| 2022-01-04 | $9.47 | $9.47 | 29,690 | — | — |
| 2022-01-03 | $9.37 | $9.37 | 24,140 | — | — |