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
- 2020-09-25 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 | $2.10 | $2.10 | 33,467 | — | — |
| 2022-12-29 | $2.38 | $2.38 | 25,275 | — | — |
| 2022-12-28 | $2.28 | $2.28 | 36,275 | — | — |
| 2022-12-27 | $2.39 | $2.39 | 30,583 | — | — |
| 2022-12-23 | $2.64 | $2.64 | 9,817 | — | — |
| 2022-12-22 | $2.76 | $2.76 | 11,025 | — | — |
| 2022-12-21 | $3.00 | $3.00 | 14,175 | — | — |
| 2022-12-20 | $2.90 | $2.90 | 19,317 | — | — |
| 2022-12-19 | $2.70 | $2.70 | 18,250 | — | — |
| 2022-12-16 | $2.64 | $2.64 | 25,875 | — | — |
| 2022-12-15 | $2.76 | $2.76 | 29,775 | — | — |
| 2022-12-14 | $3.11 | $3.11 | 91,842 | — | — |
| 2022-12-13 | $3.24 | $3.24 | 454,800 | — | — |
| 2022-12-12 | $3.72 | $3.72 | 232,708 | — | — |
| 2022-12-09 | $2.82 | $2.82 | 7,125 | — | — |
| 2022-12-08 | $2.94 | $2.94 | 3,425 | — | — |
| 2022-12-07 | $3.12 | $3.12 | 7,050 | — | — |
| 2022-12-06 | $3.35 | $3.35 | 9,767 | — | — |
| 2022-12-05 | $3.74 | $3.74 | 6,858 | — | — |
| 2022-12-02 | $3.78 | $3.78 | 6,258 | — | — |
| 2022-12-01 | $3.92 | $3.92 | 25,542 | — | — |
| 2022-11-30 | $3.60 | $3.60 | 59,600 | — | — |
| 2022-11-29 | $3.19 | $3.19 | 18,592 | — | — |
| 2022-11-28 | $2.54 | $2.54 | 12,675 | — | — |
| 2022-11-25 | $2.76 | $2.76 | 1,517 | — | — |
| 2022-11-23 | $2.64 | $2.64 | 2,908 | — | — |
| 2022-11-22 | $2.51 | $2.51 | 10,633 | — | — |
| 2022-11-21 | $2.52 | $2.52 | 17,167 | — | — |
| 2022-11-18 | $3.06 | $3.06 | 1,483 | — | — |
| 2022-11-17 | $3.18 | $3.18 | 858 | — | — |
| 2022-11-16 | $3.18 | $3.18 | 5,308 | — | — |
| 2022-11-15 | $3.18 | $3.18 | 5,400 | — | — |
| 2022-11-14 | $3.06 | $3.06 | 3,542 | — | — |
| 2022-11-11 | $2.90 | $2.90 | 7,442 | — | — |
| 2022-11-10 | $2.96 | $2.96 | 1,542 | — | — |
| 2022-11-09 | $2.86 | $2.86 | 3,125 | — | — |
| 2022-11-08 | $3.00 | $3.00 | 2,933 | — | — |
| 2022-11-07 | $3.10 | $3.10 | 6,975 | — | — |
| 2022-11-04 | $2.89 | $2.89 | 4,300 | — | — |
| 2022-11-03 | $2.93 | $2.93 | 1,133 | — | — |
| 2022-11-02 | $2.89 | $2.89 | 2,717 | — | — |
| 2022-11-01 | $2.90 | $2.90 | 7,358 | — | — |
| 2022-10-31 | $2.93 | $2.93 | 4,433 | — | — |
| 2022-10-28 | $2.77 | $2.77 | 7,408 | — | — |
| 2022-10-27 | $2.88 | $2.88 | 1,183 | — | — |
| 2022-10-26 | $2.76 | $2.76 | 2,233 | — | — |
| 2022-10-25 | $2.76 | $2.76 | 4,617 | — | — |
| 2022-10-24 | $2.59 | $2.59 | 5,675 | — | — |
| 2022-10-21 | $2.66 | $2.66 | 1,992 | — | — |
| 2022-10-20 | $2.65 | $2.65 | 6,525 | — | — |
| 2022-10-19 | $2.76 | $2.76 | 20,192 | — | — |
| 2022-10-18 | $2.78 | $2.78 | 20,442 | — | — |
| 2022-10-17 | $2.69 | $2.69 | 6,617 | — | — |
| 2022-10-14 | $2.53 | $2.53 | 10,408 | — | — |
| 2022-10-13 | $2.65 | $2.65 | 10,742 | — | — |
| 2022-10-12 | $2.89 | $2.89 | 3,617 | — | — |
| 2022-10-11 | $2.88 | $2.88 | 8,767 | — | — |
| 2022-10-10 | $3.23 | $3.23 | 1,225 | — | — |
| 2022-10-07 | $3.18 | $3.18 | 1,658 | — | — |
| 2022-10-06 | $3.28 | $3.28 | 3,650 | — | — |
| 2022-10-05 | $3.38 | $3.38 | 5,917 | — | — |
| 2022-10-04 | $3.18 | $3.18 | 11,717 | — | — |
| 2022-10-03 | $2.96 | $2.96 | 8,942 | — | — |
| 2022-09-30 | $2.89 | $2.89 | 13,500 | — | — |
| 2022-09-29 | $3.18 | $3.18 | 5,475 | — | — |
| 2022-09-28 | $3.22 | $3.22 | 10,483 | — | — |
| 2022-09-27 | $3.30 | $3.30 | 5,275 | — | — |
| 2022-09-26 | $3.48 | $3.48 | 7,433 | — | — |
| 2022-09-23 | $3.29 | $3.29 | 16,858 | — | — |
| 2022-09-22 | $3.18 | $3.18 | 37,683 | — | — |
| 2022-09-21 | $3.60 | $3.60 | 18,467 | — | — |
| 2022-09-20 | $3.79 | $3.79 | 15,100 | — | — |
| 2022-09-19 | $3.84 | $3.84 | 20,017 | — | — |
| 2022-09-16 | $4.13 | $4.13 | 5,900 | — | — |
| 2022-09-15 | $4.28 | $4.28 | 19,817 | — | — |
| 2022-09-14 | $4.04 | $4.04 | 16,675 | — | — |
| 2022-09-13 | $4.10 | $4.10 | 10,033 | — | — |
| 2022-09-12 | $4.20 | $4.20 | 12,742 | — | — |
| 2022-09-09 | $4.32 | $4.32 | 7,233 | — | — |
| 2022-09-08 | $4.31 | $4.31 | 14,408 | — | — |
| 2022-09-07 | $4.44 | $4.44 | 9,442 | — | — |
| 2022-09-06 | $4.20 | $4.20 | 13,942 | — | — |
| 2022-09-02 | $4.42 | $4.42 | 24,683 | — | — |
| 2022-09-01 | $4.26 | $4.26 | 59,817 | — | — |
| 2022-08-31 | $4.80 | $4.80 | 49,383 | — | — |
| 2022-08-30 | $4.85 | $4.85 | 279,783 | — | — |
| 2022-08-29 | $9.98 | $9.98 | 23,592 | — | — |
| 2022-08-26 | $9.12 | $9.12 | 66,342 | — | — |
| 2022-08-25 | $10.32 | $10.32 | 79,400 | — | — |
| 2022-08-24 | $10.68 | $10.68 | 82,342 | — | — |
| 2022-08-23 | $8.98 | $8.98 | 29,000 | — | — |
| 2022-08-22 | $7.58 | $7.58 | 17,500 | — | — |
| 2022-08-19 | $6.24 | $6.24 | 2,117 | — | — |
| 2022-08-18 | $6.37 | $6.37 | 500 | — | — |
| 2022-08-17 | $6.24 | $6.24 | 3,742 | — | — |
| 2022-08-16 | $6.72 | $6.72 | 1,167 | — | — |
| 2022-08-15 | $6.94 | $6.94 | 2,300 | — | — |
| 2022-08-12 | $7.20 | $7.20 | 1,583 | — | — |
| 2022-08-11 | $6.60 | $6.60 | 3,342 | — | — |
| 2022-08-10 | $7.08 | $7.08 | 6,633 | — | — |
| 2022-08-09 | $6.43 | $6.43 | 1,767 | — | — |
| 2022-08-08 | $6.47 | $6.47 | 2,558 | — | — |
| 2022-08-05 | $6.47 | $6.47 | 4,325 | — | — |
| 2022-08-04 | $6.24 | $6.24 | 15,217 | — | — |
| 2022-08-03 | $5.16 | $5.16 | 10,675 | — | — |
| 2022-08-02 | $5.44 | $5.44 | 2,150 | — | — |
| 2022-08-01 | $5.47 | $5.47 | 933 | — | — |
| 2022-07-29 | $5.52 | $5.52 | 1,117 | — | — |
| 2022-07-28 | $5.28 | $5.28 | 1,950 | — | — |
| 2022-07-27 | $5.23 | $5.23 | 992 | — | — |
| 2022-07-26 | $5.33 | $5.33 | 1,042 | — | — |
| 2022-07-25 | $5.34 | $5.34 | 867 | — | — |
| 2022-07-22 | $5.21 | $5.21 | 1,267 | — | — |
| 2022-07-21 | $5.17 | $5.17 | 6,492 | — | — |
| 2022-07-20 | $5.32 | $5.32 | 3,517 | — | — |
| 2022-07-19 | $5.36 | $5.36 | 2,183 | — | — |
| 2022-07-18 | $5.32 | $5.32 | 3,408 | — | — |
| 2022-07-15 | $5.63 | $5.63 | 1,317 | — | — |
| 2022-07-14 | $5.76 | $5.76 | 2,700 | — | — |
| 2022-07-13 | $5.76 | $5.76 | 3,667 | — | — |
| 2022-07-12 | $5.88 | $5.88 | 14,450 | — | — |
| 2022-07-11 | $5.64 | $5.64 | 2,767 | — | — |
| 2022-07-08 | $5.64 | $5.64 | 2,350 | — | — |
| 2022-07-07 | $5.86 | $5.86 | 2,908 | — | — |
| 2022-07-06 | $5.65 | $5.65 | 1,892 | — | — |
| 2022-07-05 | $5.29 | $5.29 | 4,417 | — | — |
| 2022-07-01 | $5.12 | $5.12 | 7,783 | — | — |
| 2022-06-30 | $5.52 | $5.52 | 2,833 | — | — |
| 2022-06-29 | $5.74 | $5.74 | 1,767 | — | — |
| 2022-06-28 | $5.87 | $5.87 | 2,325 | — | — |
| 2022-06-27 | $6.12 | $6.12 | 3,817 | — | — |
| 2022-06-24 | $5.16 | $5.16 | 5,500 | — | — |
| 2022-06-23 | $6.24 | $6.24 | 1,992 | — | — |
| 2022-06-22 | $6.40 | $6.40 | 2,275 | — | — |
| 2022-06-21 | $6.24 | $6.24 | 2,458 | — | — |
| 2022-06-17 | $5.76 | $5.76 | 5,075 | — | — |
| 2022-06-16 | $6.24 | $6.24 | 2,525 | — | — |
| 2022-06-15 | $6.06 | $6.06 | 2,467 | — | — |
| 2022-06-14 | $6.12 | $6.12 | 4,592 | — | — |
| 2022-06-13 | $6.29 | $6.29 | 3,708 | — | — |
| 2022-06-10 | $6.72 | $6.72 | 2,567 | — | — |
| 2022-06-09 | $7.39 | $7.39 | 3,583 | — | — |
| 2022-06-08 | $6.96 | $6.96 | 9,658 | — | — |
| 2022-06-07 | $6.95 | $6.95 | 6,700 | — | — |
| 2022-06-06 | $7.15 | $7.15 | 2,700 | — | — |
| 2022-06-03 | $7.28 | $7.28 | 558 | — | — |
| 2022-06-02 | $7.32 | $7.32 | 3,617 | — | — |
| 2022-06-01 | $6.96 | $6.96 | 1,033 | — | — |
| 2022-05-31 | $7.20 | $7.20 | 1,758 | — | — |
| 2022-05-27 | $6.95 | $6.95 | 1,417 | — | — |
| 2022-05-26 | $7.01 | $7.01 | 4,725 | — | — |
| 2022-05-25 | $6.66 | $6.66 | 8,708 | — | — |
| 2022-05-24 | $7.39 | $7.39 | 3,692 | — | — |
| 2022-05-23 | $6.76 | $6.76 | 733 | — | — |
| 2022-05-20 | $6.96 | $6.96 | 1,683 | — | — |
| 2022-05-19 | $7.34 | $7.34 | 283 | — | — |
| 2022-05-18 | $7.34 | $7.34 | 2,883 | — | — |
| 2022-05-17 | $7.20 | $7.20 | 4,017 | — | — |
| 2022-05-16 | $7.32 | $7.32 | 1,050 | — | — |
| 2022-05-13 | $7.31 | $7.31 | 5,225 | — | — |
| 2022-05-12 | $7.38 | $7.38 | 23,592 | — | — |
| 2022-05-11 | $7.42 | $7.42 | 10,225 | — | — |
| 2022-05-10 | $7.51 | $7.51 | 18,950 | — | — |
| 2022-05-09 | $5.86 | $5.86 | 13,583 | — | — |
| 2022-05-06 | $6.96 | $6.96 | 9,008 | — | — |
| 2022-05-05 | $7.02 | $7.02 | 5,650 | — | — |
| 2022-05-04 | $7.55 | $7.55 | 4,667 | — | — |
| 2022-05-03 | $7.69 | $7.69 | 3,533 | — | — |
| 2022-05-02 | $8.22 | $8.22 | 7,033 | — | — |
| 2022-04-29 | $8.00 | $8.00 | 833 | — | — |
| 2022-04-28 | $8.08 | $8.08 | 1,525 | — | — |
| 2022-04-27 | $7.92 | $7.92 | 16,967 | — | — |
| 2022-04-26 | $7.49 | $7.49 | 9,133 | — | — |
| 2022-04-25 | $8.10 | $8.10 | 11,817 | — | — |
| 2022-04-22 | $7.92 | $7.92 | 12,217 | — | — |
| 2022-04-21 | $7.70 | $7.70 | 4,508 | — | — |
| 2022-04-20 | $7.27 | $7.27 | 5,342 | — | — |
| 2022-04-19 | $7.44 | $7.44 | 6,467 | — | — |
| 2022-04-18 | $6.98 | $6.98 | 10,292 | — | — |
| 2022-04-14 | $8.04 | $8.04 | 20,867 | — | — |
| 2022-04-13 | $6.64 | $6.64 | 21,183 | — | — |
| 2022-04-12 | $6.48 | $6.48 | 23,692 | — | — |
| 2022-04-11 | $6.18 | $6.18 | 8,117 | — | — |
| 2022-04-08 | $6.17 | $6.17 | 6,800 | — | — |
| 2022-04-07 | $6.52 | $6.52 | 2,608 | — | — |
| 2022-04-06 | $6.71 | $6.71 | 2,292 | — | — |
| 2022-04-05 | $6.70 | $6.70 | 3,258 | — | — |
| 2022-04-04 | $6.96 | $6.96 | 3,867 | — | — |
| 2022-04-01 | $6.79 | $6.79 | 2,200 | — | — |
| 2022-03-31 | $6.84 | $6.84 | 3,833 | — | — |
| 2022-03-30 | $7.18 | $7.18 | 8,150 | — | — |
| 2022-03-29 | $7.09 | $7.09 | 2,075 | — | — |
| 2022-03-28 | $7.06 | $7.06 | 7,500 | — | — |
| 2022-03-25 | $7.00 | $7.00 | 2,433 | — | — |
| 2022-03-24 | $7.18 | $7.18 | 10,025 | — | — |
| 2022-03-23 | $7.37 | $7.37 | 46,517 | — | — |
| 2022-03-22 | $7.10 | $7.10 | 10,017 | — | — |
| 2022-03-21 | $7.07 | $7.07 | 6,042 | — | — |
| 2022-03-18 | $6.94 | $6.94 | 15,083 | — | — |
| 2022-03-17 | $6.49 | $6.49 | 5,308 | — | — |
| 2022-03-16 | $6.54 | $6.54 | 2,833 | — | — |
| 2022-03-15 | $6.37 | $6.37 | 1,450 | — | — |
| 2022-03-14 | $6.25 | $6.25 | 7,317 | — | — |
| 2022-03-11 | $6.84 | $6.84 | 4,075 | — | — |
| 2022-03-10 | $6.46 | $6.46 | 4,450 | — | — |
| 2022-03-09 | $6.55 | $6.55 | 5,275 | — | — |
| 2022-03-08 | $6.22 | $6.22 | 41,492 | — | — |
| 2022-03-07 | $6.43 | $6.43 | 16,542 | — | — |
| 2022-03-04 | $7.30 | $7.30 | 6,867 | — | — |
| 2022-03-03 | $7.68 | $7.68 | 6,525 | — | — |
| 2022-03-02 | $7.68 | $7.68 | 4,233 | — | — |
| 2022-03-01 | $7.82 | $7.82 | 7,283 | — | — |
| 2022-02-28 | $7.92 | $7.92 | 3,700 | — | — |
| 2022-02-25 | $7.97 | $7.97 | 2,933 | — | — |
| 2022-02-24 | $7.86 | $7.86 | 19,008 | — | — |
| 2022-02-23 | $8.28 | $8.28 | 8,850 | — | — |
| 2022-02-22 | $8.34 | $8.34 | 13,792 | — | — |
| 2022-02-18 | $8.47 | $8.47 | 5,442 | — | — |
| 2022-02-17 | $8.52 | $8.52 | 7,858 | — | — |
| 2022-02-16 | $8.70 | $8.70 | 8,275 | — | — |
| 2022-02-15 | $8.66 | $8.66 | 8,675 | — | — |
| 2022-02-14 | $8.52 | $8.52 | 23,708 | — | — |
| 2022-02-11 | $9.90 | $9.90 | 12,400 | — | — |
| 2022-02-10 | $10.44 | $10.44 | 5,967 | — | — |
| 2022-02-09 | $10.51 | $10.51 | 4,642 | — | — |
| 2022-02-08 | $10.20 | $10.20 | 5,750 | — | — |
| 2022-02-07 | $10.46 | $10.46 | 2,800 | — | — |
| 2022-02-04 | $10.61 | $10.61 | 21,558 | — | — |
| 2022-02-03 | $9.46 | $9.46 | 9,475 | — | — |
| 2022-02-02 | $10.68 | $10.68 | 22,108 | — | — |
| 2022-02-01 | $10.09 | $10.09 | 8,375 | — | — |
| 2022-01-31 | $9.18 | $9.18 | 13,375 | — | — |
| 2022-01-28 | $8.89 | $8.89 | 46,508 | — | — |
| 2022-01-27 | $8.58 | $8.58 | 45,033 | — | — |
| 2022-01-26 | $9.64 | $9.64 | 46,000 | — | — |
| 2022-01-25 | $10.48 | $10.48 | 25,708 | — | — |
| 2022-01-24 | $10.32 | $10.32 | 104,700 | — | — |
| 2022-01-21 | $12.24 | $12.24 | 1,079,175 | — | — |
| 2022-01-20 | $15.72 | $15.72 | 207,800 | — | — |
| 2022-01-19 | $13.56 | $13.56 | 51,767 | — | — |
| 2022-01-18 | $13.20 | $13.20 | 289,200 | — | — |
| 2022-01-14 | $12.48 | $12.48 | 50,900 | — | — |
| 2022-01-13 | $12.84 | $12.84 | 192,225 | — | — |
| 2022-01-12 | $12.24 | $12.24 | 83,275 | — | — |
| 2022-01-11 | $12.00 | $12.00 | 23,325 | — | — |
| 2022-01-10 | $11.04 | $11.04 | 26,075 | — | — |
| 2022-01-07 | $12.72 | $12.72 | 40,692 | — | — |
| 2022-01-06 | $13.44 | $13.44 | 21,500 | — | — |
| 2022-01-05 | $13.32 | $13.32 | 52,383 | — | — |
| 2022-01-04 | $12.60 | $12.60 | 5,283 | — | — |
| 2022-01-03 | $13.20 | $13.20 | 48,408 | — | — |