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
- 2021-02-08 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 | $5.16 | $5.16 | 733 | — | — |
| 2022-12-29 | $5.28 | $5.28 | 1,500 | — | — |
| 2022-12-28 | $5.22 | $5.22 | 2,200 | — | — |
| 2022-12-27 | $5.22 | $5.22 | 2,200 | — | — |
| 2022-12-23 | $5.34 | $5.34 | 4,050 | — | — |
| 2022-12-22 | $4.56 | $4.56 | 667 | — | — |
| 2022-12-21 | $4.86 | $4.86 | 150 | — | — |
| 2022-12-20 | $4.86 | $4.86 | 917 | — | — |
| 2022-12-19 | $4.50 | $4.50 | 3,267 | — | — |
| 2022-12-16 | $5.04 | $5.04 | 1,600 | — | — |
| 2022-12-15 | $5.16 | $5.16 | 1,833 | — | — |
| 2022-12-14 | $5.64 | $5.64 | 2,183 | — | — |
| 2022-12-13 | $5.70 | $5.70 | 9,033 | — | — |
| 2022-12-12 | $5.70 | $5.70 | 22,617 | — | — |
| 2022-12-09 | $5.40 | $5.40 | 2,467 | — | — |
| 2022-12-08 | $5.40 | $5.40 | 2,567 | — | — |
| 2022-12-07 | $5.33 | $5.33 | 67 | — | — |
| 2022-12-06 | $4.92 | $4.92 | 583 | — | — |
| 2022-12-05 | $5.40 | $5.40 | 150 | — | — |
| 2022-12-02 | $5.40 | $5.40 | 533 | — | — |
| 2022-12-01 | $5.33 | $5.33 | 0 | — | — |
| 2022-11-30 | $5.33 | $5.33 | 550 | — | — |
| 2022-11-29 | $5.34 | $5.34 | 133 | — | — |
| 2022-11-28 | $5.40 | $5.40 | 267 | — | — |
| 2022-11-25 | $5.40 | $5.40 | 350 | — | — |
| 2022-11-23 | $5.64 | $5.64 | 667 | — | — |
| 2022-11-22 | $5.58 | $5.58 | 267 | — | — |
| 2022-11-21 | $5.64 | $5.64 | 267 | — | — |
| 2022-11-18 | $5.76 | $5.76 | 50 | — | — |
| 2022-11-17 | $5.76 | $5.76 | 1,767 | — | — |
| 2022-11-16 | $5.34 | $5.34 | 983 | — | — |
| 2022-11-15 | $6.00 | $6.00 | 400 | — | — |
| 2022-11-14 | $5.70 | $5.70 | 217 | — | — |
| 2022-11-11 | $5.70 | $5.70 | 467 | — | — |
| 2022-11-10 | $6.12 | $6.12 | 650 | — | — |
| 2022-11-09 | $5.94 | $5.94 | 817 | — | — |
| 2022-11-08 | $6.00 | $6.00 | 1,000 | — | — |
| 2022-11-07 | $5.63 | $5.63 | 2,333 | — | — |
| 2022-11-04 | $5.22 | $5.22 | 117 | — | — |
| 2022-11-03 | $5.58 | $5.58 | 300 | — | — |
| 2022-11-02 | $5.22 | $5.22 | 2,800 | — | — |
| 2022-11-01 | $6.30 | $6.30 | 11,750 | — | — |
| 2022-10-31 | $5.20 | $5.20 | 1,217 | — | — |
| 2022-10-28 | $5.56 | $5.56 | 483 | — | — |
| 2022-10-27 | $5.39 | $5.39 | 10,033 | — | — |
| 2022-10-26 | $5.11 | $5.11 | 400 | — | — |
| 2022-10-25 | $5.28 | $5.28 | 783 | — | — |
| 2022-10-24 | $5.30 | $5.30 | 4,000 | — | — |
| 2022-10-21 | $5.37 | $5.37 | 450 | — | — |
| 2022-10-20 | $5.20 | $5.20 | 1,883 | — | — |
| 2022-10-19 | $5.04 | $5.04 | 450 | — | — |
| 2022-10-18 | $5.06 | $5.06 | 517 | — | — |
| 2022-10-17 | $4.80 | $4.80 | 3,750 | — | — |
| 2022-10-14 | $4.74 | $4.74 | 3,217 | — | — |
| 2022-10-13 | $4.85 | $4.85 | 34,733 | — | — |
| 2022-10-12 | $4.68 | $4.68 | 6,383 | — | — |
| 2022-10-11 | $4.77 | $4.77 | 8,200 | — | — |
| 2022-10-10 | $4.55 | $4.55 | 8,117 | — | — |
| 2022-10-07 | $5.09 | $5.09 | 3,150 | — | — |
| 2022-10-06 | $5.28 | $5.28 | 2,717 | — | — |
| 2022-10-05 | $5.27 | $5.27 | 1,267 | — | — |
| 2022-10-04 | $5.23 | $5.23 | 2,083 | — | — |
| 2022-10-03 | $5.41 | $5.41 | 650 | — | — |
| 2022-09-30 | $5.33 | $5.33 | 717 | — | — |
| 2022-09-29 | $5.46 | $5.46 | 683 | — | — |
| 2022-09-28 | $5.36 | $5.36 | 1,233 | — | — |
| 2022-09-27 | $5.50 | $5.50 | 1,867 | — | — |
| 2022-09-26 | $5.58 | $5.58 | 1,967 | — | — |
| 2022-09-23 | $5.87 | $5.87 | 9,667 | — | — |
| 2022-09-22 | $6.29 | $6.29 | 4,367 | — | — |
| 2022-09-21 | $6.24 | $6.24 | 3,333 | — | — |
| 2022-09-20 | $6.36 | $6.36 | 767 | — | — |
| 2022-09-19 | $6.36 | $6.36 | 2,350 | — | — |
| 2022-09-16 | $6.36 | $6.36 | 3,967 | — | — |
| 2022-09-15 | $6.60 | $6.60 | 4,033 | — | — |
| 2022-09-14 | $6.72 | $6.72 | 6,633 | — | — |
| 2022-09-13 | $7.02 | $7.02 | 18,000 | — | — |
| 2022-09-12 | $7.08 | $7.08 | 4,367 | — | — |
| 2022-09-09 | $7.20 | $7.20 | 4,833 | — | — |
| 2022-09-08 | $7.08 | $7.08 | 8,600 | — | — |
| 2022-09-07 | $7.50 | $7.50 | 5,533 | — | — |
| 2022-09-06 | $7.32 | $7.32 | 8,067 | — | — |
| 2022-09-02 | $7.20 | $7.20 | 12,150 | — | — |
| 2022-09-01 | $7.68 | $7.68 | 39,217 | — | — |
| 2022-08-31 | $7.38 | $7.38 | 9,967 | — | — |
| 2022-08-30 | $7.38 | $7.38 | 6,517 | — | — |
| 2022-08-29 | $7.32 | $7.32 | 33,817 | — | — |
| 2022-08-26 | $8.16 | $8.16 | 115,100 | — | — |
| 2022-08-25 | $8.40 | $8.40 | 6,900 | — | — |
| 2022-08-24 | $8.70 | $8.70 | 5,083 | — | — |
| 2022-08-23 | $8.58 | $8.58 | 32,500 | — | — |
| 2022-08-22 | $8.40 | $8.40 | 22,517 | — | — |
| 2022-08-19 | $8.16 | $8.16 | 14,300 | — | — |
| 2022-08-18 | $8.58 | $8.58 | 62,417 | — | — |
| 2022-08-17 | $7.98 | $7.98 | 7,600 | — | — |
| 2022-08-16 | $7.98 | $7.98 | 11,650 | — | — |
| 2022-08-15 | $8.28 | $8.28 | 9,583 | — | — |
| 2022-08-12 | $8.16 | $8.16 | 17,517 | — | — |
| 2022-08-11 | $8.22 | $8.22 | 21,650 | — | — |
| 2022-08-10 | $8.10 | $8.10 | 46,967 | — | — |
| 2022-08-09 | $8.91 | $8.91 | 53,783 | — | — |
| 2022-08-08 | $9.12 | $9.12 | 136,700 | — | — |
| 2022-08-05 | $8.40 | $8.40 | 105,200 | — | — |
| 2022-08-04 | $9.00 | $9.00 | 332,717 | — | — |
| 2022-08-03 | $7.62 | $7.62 | 119,017 | — | — |
| 2022-08-02 | $8.16 | $8.16 | 132,767 | — | — |
| 2022-08-01 | $7.26 | $7.26 | 9,867 | — | — |
| 2022-07-29 | $7.50 | $7.50 | 13,983 | — | — |
| 2022-07-28 | $7.62 | $7.62 | 6,583 | — | — |
| 2022-07-27 | $7.44 | $7.44 | 16,250 | — | — |
| 2022-07-26 | $7.56 | $7.56 | 17,633 | — | — |
| 2022-07-25 | $7.68 | $7.68 | 76,533 | — | — |
| 2022-07-22 | $8.58 | $8.58 | 611,783 | — | — |
| 2022-07-21 | $7.44 | $7.44 | 12,733 | — | — |
| 2022-07-20 | $7.62 | $7.62 | 4,750 | — | — |
| 2022-07-19 | $7.14 | $7.14 | 4,467 | — | — |
| 2022-07-18 | $6.84 | $6.84 | 10,550 | — | — |
| 2022-07-15 | $7.38 | $7.38 | 3,950 | — | — |
| 2022-07-14 | $7.44 | $7.44 | 4,383 | — | — |
| 2022-07-13 | $7.50 | $7.50 | 6,667 | — | — |
| 2022-07-12 | $7.50 | $7.50 | 97,317 | — | — |
| 2022-07-11 | $7.32 | $7.32 | 1,033 | — | — |
| 2022-07-08 | $7.44 | $7.44 | 1,867 | — | — |
| 2022-07-07 | $7.26 | $7.26 | 2,350 | — | — |
| 2022-07-06 | $7.20 | $7.20 | 1,367 | — | — |
| 2022-07-05 | $7.14 | $7.14 | 2,967 | — | — |
| 2022-07-01 | $6.84 | $6.84 | 2,483 | — | — |
| 2022-06-30 | $6.72 | $6.72 | 2,250 | — | — |
| 2022-06-29 | $6.60 | $6.60 | 8,317 | — | — |
| 2022-06-28 | $7.44 | $7.44 | 8,533 | — | — |
| 2022-06-27 | $7.62 | $7.62 | 13,767 | — | — |
| 2022-06-24 | $7.44 | $7.44 | 17,117 | — | — |
| 2022-06-23 | $7.86 | $7.86 | 117,783 | — | — |
| 2022-06-22 | $7.08 | $7.08 | 14,400 | — | — |
| 2022-06-21 | $6.78 | $6.78 | 2,533 | — | — |
| 2022-06-17 | $6.78 | $6.78 | 2,150 | — | — |
| 2022-06-16 | $6.72 | $6.72 | 4,017 | — | — |
| 2022-06-15 | $6.66 | $6.66 | 6,883 | — | — |
| 2022-06-14 | $6.69 | $6.69 | 13,500 | — | — |
| 2022-06-13 | $6.54 | $6.54 | 30,333 | — | — |
| 2022-06-10 | $7.14 | $7.14 | 57,167 | — | — |
| 2022-06-09 | $7.44 | $7.44 | 77,833 | — | — |
| 2022-06-08 | $7.66 | $7.66 | 57,517 | — | — |
| 2022-06-07 | $7.32 | $7.32 | 27,250 | — | — |
| 2022-06-06 | $8.70 | $8.70 | 64,117 | — | — |
| 2022-06-03 | $8.04 | $8.04 | 29,133 | — | — |
| 2022-06-02 | $7.92 | $7.92 | 29,767 | — | — |
| 2022-06-01 | $7.44 | $7.44 | 4,767 | — | — |
| 2022-05-31 | $8.22 | $8.22 | 36,933 | — | — |
| 2022-05-27 | $7.36 | $7.36 | 19,317 | — | — |
| 2022-05-26 | $7.56 | $7.56 | 26,883 | — | — |
| 2022-05-25 | $6.90 | $6.90 | 25,150 | — | — |
| 2022-05-24 | $2.33 | $2.33 | 14,233 | — | — |
| 2022-05-23 | $2.46 | $2.46 | 24,150 | — | — |
| 2022-05-20 | $2.24 | $2.24 | 50,433 | — | — |
| 2022-05-19 | $2.49 | $2.49 | 33,833 | — | — |
| 2022-05-18 | $2.34 | $2.34 | 66,850 | — | — |
| 2022-05-17 | $2.59 | $2.59 | 42,617 | — | — |
| 2022-05-16 | $2.73 | $2.73 | 65,300 | — | — |
| 2022-05-13 | $2.64 | $2.64 | 426,483 | — | — |
| 2022-05-12 | $3.17 | $3.17 | 112,100 | — | — |
| 2022-05-11 | $3.76 | $3.76 | 291,783 | — | — |
| 2022-05-10 | $4.44 | $4.44 | 775,100 | — | — |
| 2022-05-09 | $3.12 | $3.12 | 223,933 | — | — |
| 2022-05-06 | $2.89 | $2.89 | 21,383 | — | — |
| 2022-05-05 | $3.24 | $3.24 | 105,567 | — | — |
| 2022-05-04 | $2.90 | $2.90 | 24,600 | — | — |
| 2022-05-03 | $2.90 | $2.90 | 34,250 | — | — |
| 2022-05-02 | $2.89 | $2.89 | 48,367 | — | — |
| 2022-04-29 | $3.18 | $3.18 | 68,267 | — | — |
| 2022-04-28 | $3.17 | $3.17 | 86,400 | — | — |
| 2022-04-27 | $3.36 | $3.36 | 184,017 | — | — |
| 2022-04-26 | $3.93 | $3.93 | 285,717 | — | — |
| 2022-04-25 | $4.73 | $4.73 | 2,206,283 | — | — |
| 2022-04-22 | $6.36 | $6.36 | 942,433 | — | — |
| 2022-04-21 | $6.06 | $6.06 | 882,533 | — | — |
| 2022-04-20 | $5.86 | $5.86 | 3,713,483 | — | — |
| 2022-04-19 | $4.68 | $4.68 | 439,150 | — | — |
| 2022-04-18 | $3.51 | $3.51 | 7,100 | — | — |
| 2022-04-14 | $3.49 | $3.49 | 1,450 | — | — |
| 2022-04-13 | $3.48 | $3.48 | 13,250 | — | — |
| 2022-04-12 | $3.48 | $3.48 | 10,350 | — | — |
| 2022-04-11 | $3.36 | $3.36 | 11,967 | — | — |
| 2022-04-08 | $3.40 | $3.40 | 28,483 | — | — |
| 2022-04-07 | $3.39 | $3.39 | 32,167 | — | — |
| 2022-04-06 | $3.48 | $3.48 | 8,767 | — | — |
| 2022-04-05 | $3.49 | $3.49 | 7,217 | — | — |
| 2022-04-04 | $3.56 | $3.56 | 10,167 | — | — |
| 2022-04-01 | $3.55 | $3.55 | 11,767 | — | — |
| 2022-03-31 | $3.43 | $3.43 | 12,217 | — | — |
| 2022-03-30 | $3.70 | $3.70 | 28,867 | — | — |
| 2022-03-29 | $3.83 | $3.83 | 361,767 | — | — |
| 2022-03-28 | $3.30 | $3.30 | 22,267 | — | — |
| 2022-03-25 | $3.53 | $3.53 | 30,450 | — | — |
| 2022-03-24 | $3.60 | $3.60 | 43,583 | — | — |
| 2022-03-23 | $3.96 | $3.96 | 56,017 | — | — |
| 2022-03-22 | $4.40 | $4.40 | 194,717 | — | — |
| 2022-03-21 | $3.47 | $3.47 | 68,750 | — | — |
| 2022-03-18 | $3.72 | $3.72 | 94,850 | — | — |
| 2022-03-17 | $3.15 | $3.15 | 7,167 | — | — |
| 2022-03-16 | $3.18 | $3.18 | 95,867 | — | — |
| 2022-03-15 | $3.06 | $3.06 | 46,183 | — | — |
| 2022-03-14 | $2.71 | $2.71 | 15,017 | — | — |
| 2022-03-11 | $2.88 | $2.88 | 57,550 | — | — |
| 2022-03-10 | $3.30 | $3.30 | 34,967 | — | — |
| 2022-03-09 | $3.52 | $3.52 | 90,467 | — | — |
| 2022-03-08 | $3.04 | $3.04 | 54,383 | — | — |
| 2022-03-07 | $3.17 | $3.17 | 101,800 | — | — |
| 2022-03-04 | $3.52 | $3.52 | 47,217 | — | — |
| 2022-03-03 | $3.66 | $3.66 | 35,550 | — | — |
| 2022-03-02 | $3.76 | $3.76 | 81,033 | — | — |
| 2022-03-01 | $3.72 | $3.72 | 209,117 | — | — |
| 2022-02-28 | $4.05 | $4.05 | 257,817 | — | — |
| 2022-02-25 | $3.48 | $3.48 | 16,700 | — | — |
| 2022-02-24 | $3.60 | $3.60 | 19,583 | — | — |
| 2022-02-23 | $3.55 | $3.55 | 29,383 | — | — |
| 2022-02-22 | $3.35 | $3.35 | 2,083 | — | — |
| 2022-02-18 | $3.63 | $3.63 | 4,267 | — | — |
| 2022-02-17 | $3.82 | $3.82 | 6,567 | — | — |
| 2022-02-16 | $4.06 | $4.06 | 4,050 | — | — |
| 2022-02-15 | $3.93 | $3.93 | 8,767 | — | — |
| 2022-02-14 | $3.98 | $3.98 | 9,117 | — | — |
| 2022-02-11 | $4.08 | $4.08 | 39,350 | — | — |
| 2022-02-10 | $4.26 | $4.26 | 79,767 | — | — |
| 2022-02-09 | $4.96 | $4.96 | 5,433 | — | — |
| 2022-02-08 | $4.86 | $4.86 | 3,650 | — | — |
| 2022-02-07 | $4.63 | $4.63 | 717 | — | — |
| 2022-02-04 | $4.72 | $4.72 | 1,233 | — | — |
| 2022-02-03 | $4.83 | $4.83 | 583 | — | — |
| 2022-02-02 | $4.83 | $4.83 | 6,417 | — | — |
| 2022-02-01 | $5.05 | $5.05 | 14,483 | — | — |
| 2022-01-31 | $4.94 | $4.94 | 30,900 | — | — |
| 2022-01-28 | $4.68 | $4.68 | 3,400 | — | — |
| 2022-01-27 | $4.74 | $4.74 | 13,283 | — | — |
| 2022-01-26 | $4.74 | $4.74 | 11,833 | — | — |
| 2022-01-25 | $4.83 | $4.83 | 6,883 | — | — |
| 2022-01-24 | $4.81 | $4.81 | 20,217 | — | — |
| 2022-01-21 | $5.12 | $5.12 | 19,600 | — | — |
| 2022-01-20 | $5.47 | $5.47 | 10,883 | — | — |
| 2022-01-19 | $5.64 | $5.64 | 20,967 | — | — |
| 2022-01-18 | $5.29 | $5.29 | 14,083 | — | — |
| 2022-01-14 | $5.40 | $5.40 | 5,183 | — | — |
| 2022-01-13 | $5.55 | $5.55 | 4,750 | — | — |
| 2022-01-12 | $5.68 | $5.68 | 6,150 | — | — |
| 2022-01-11 | $5.61 | $5.61 | 20,767 | — | — |
| 2022-01-10 | $5.52 | $5.52 | 22,983 | — | — |
| 2022-01-07 | $5.76 | $5.76 | 109,083 | — | — |
| 2022-01-06 | $4.98 | $4.98 | 44,700 | — | — |
| 2022-01-05 | $5.36 | $5.36 | 22,967 | — | — |
| 2022-01-04 | $5.40 | $5.40 | 8,250 | — | — |
| 2022-01-03 | $5.52 | $5.52 | 10,633 | — | — |