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
- 2021-04-30 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 | $2.35 | $2.35 | 80,100 | — | — |
| 2022-12-29 | $2.39 | $2.39 | 345,100 | — | — |
| 2022-12-28 | $2.11 | $2.11 | 121,800 | — | — |
| 2022-12-27 | $2.39 | $2.39 | 58,900 | — | — |
| 2022-12-23 | $2.40 | $2.40 | 42,000 | — | — |
| 2022-12-22 | $2.47 | $2.47 | 67,100 | — | — |
| 2022-12-21 | $2.10 | $2.10 | 33,300 | — | — |
| 2022-12-20 | $2.15 | $2.15 | 33,100 | — | — |
| 2022-12-19 | $2.16 | $2.16 | 61,700 | — | — |
| 2022-12-16 | $2.29 | $2.29 | 13,800 | — | — |
| 2022-12-15 | $2.37 | $2.37 | 11,900 | — | — |
| 2022-12-14 | $2.35 | $2.35 | 54,000 | — | — |
| 2022-12-13 | $2.37 | $2.37 | 29,800 | — | — |
| 2022-12-12 | $2.35 | $2.35 | 15,200 | — | — |
| 2022-12-09 | $2.37 | $2.37 | 11,800 | — | — |
| 2022-12-08 | $2.38 | $2.38 | 9,000 | — | — |
| 2022-12-07 | $2.25 | $2.25 | 30,700 | — | — |
| 2022-12-06 | $2.30 | $2.30 | 22,700 | — | — |
| 2022-12-05 | $2.32 | $2.32 | 34,500 | — | — |
| 2022-12-02 | $2.35 | $2.35 | 27,400 | — | — |
| 2022-12-01 | $2.27 | $2.27 | 91,700 | — | — |
| 2022-11-30 | $2.24 | $2.24 | 27,100 | — | — |
| 2022-11-29 | $2.35 | $2.35 | 12,700 | — | — |
| 2022-11-28 | $2.37 | $2.37 | 9,300 | — | — |
| 2022-11-25 | $2.40 | $2.40 | 10,700 | — | — |
| 2022-11-23 | $2.38 | $2.38 | 7,500 | — | — |
| 2022-11-22 | $2.31 | $2.31 | 95,500 | — | — |
| 2022-11-21 | $2.31 | $2.31 | 21,000 | — | — |
| 2022-11-18 | $2.27 | $2.27 | 17,900 | — | — |
| 2022-11-17 | $2.26 | $2.26 | 95,900 | — | — |
| 2022-11-16 | $2.41 | $2.41 | 65,900 | — | — |
| 2022-11-15 | $2.59 | $2.59 | 50,800 | — | — |
| 2022-11-14 | $2.46 | $2.46 | 68,000 | — | — |
| 2022-11-11 | $2.31 | $2.31 | 76,300 | — | — |
| 2022-11-10 | $2.35 | $2.35 | 117,800 | — | — |
| 2022-11-09 | $2.23 | $2.23 | 21,200 | — | — |
| 2022-11-08 | $2.31 | $2.31 | 54,200 | — | — |
| 2022-11-07 | $2.60 | $2.60 | 29,500 | — | — |
| 2022-11-04 | $2.65 | $2.65 | 10,400 | — | — |
| 2022-11-03 | $2.70 | $2.70 | 11,400 | — | — |
| 2022-11-02 | $2.74 | $2.74 | 31,500 | — | — |
| 2022-11-01 | $2.76 | $2.76 | 23,900 | — | — |
| 2022-10-31 | $2.77 | $2.77 | 31,800 | — | — |
| 2022-10-28 | $2.75 | $2.75 | 37,600 | — | — |
| 2022-10-27 | $2.81 | $2.81 | 119,700 | — | — |
| 2022-10-26 | $2.84 | $2.84 | 33,400 | — | — |
| 2022-10-25 | $2.76 | $2.76 | 23,400 | — | — |
| 2022-10-24 | $2.70 | $2.70 | 33,400 | — | — |
| 2022-10-21 | $2.79 | $2.79 | 19,700 | — | — |
| 2022-10-20 | $2.72 | $2.72 | 95,800 | — | — |
| 2022-10-19 | $2.91 | $2.91 | 28,900 | — | — |
| 2022-10-18 | $2.86 | $2.86 | 28,700 | — | — |
| 2022-10-17 | $2.84 | $2.84 | 15,500 | — | — |
| 2022-10-14 | $2.74 | $2.74 | 6,000 | — | — |
| 2022-10-13 | $2.75 | $2.75 | 16,700 | — | — |
| 2022-10-12 | $2.71 | $2.71 | 28,100 | — | — |
| 2022-10-11 | $2.90 | $2.90 | 13,200 | — | — |
| 2022-10-10 | $2.96 | $2.96 | 5,100 | — | — |
| 2022-10-07 | $3.10 | $3.10 | 4,700 | — | — |
| 2022-10-06 | $3.31 | $3.31 | 7,200 | — | — |
| 2022-10-05 | $3.28 | $3.28 | 5,300 | — | — |
| 2022-10-04 | $3.21 | $3.21 | 15,200 | — | — |
| 2022-10-03 | $3.17 | $3.17 | 3,900 | — | — |
| 2022-09-30 | $3.20 | $3.20 | 17,200 | — | — |
| 2022-09-29 | $3.11 | $3.11 | 5,900 | — | — |
| 2022-09-28 | $3.05 | $3.05 | 14,600 | — | — |
| 2022-09-27 | $3.04 | $3.04 | 15,600 | — | — |
| 2022-09-26 | $3.07 | $3.07 | 31,900 | — | — |
| 2022-09-23 | $3.07 | $3.07 | 177,800 | — | — |
| 2022-09-22 | $3.35 | $3.35 | 44,100 | — | — |
| 2022-09-21 | $3.36 | $3.36 | 122,500 | — | — |
| 2022-09-20 | $3.26 | $3.26 | 44,600 | — | — |
| 2022-09-19 | $3.28 | $3.28 | 62,800 | — | — |
| 2022-09-16 | $3.06 | $3.06 | 92,900 | — | — |
| 2022-09-15 | $3.49 | $3.49 | 19,300 | — | — |
| 2022-09-14 | $3.49 | $3.49 | 29,000 | — | — |
| 2022-09-13 | $3.78 | $3.78 | 22,800 | — | — |
| 2022-09-12 | $3.82 | $3.82 | 21,000 | — | — |
| 2022-09-09 | $3.66 | $3.66 | 61,800 | — | — |
| 2022-09-08 | $3.86 | $3.86 | 20,400 | — | — |
| 2022-09-07 | $3.85 | $3.85 | 30,800 | — | — |
| 2022-09-06 | $3.93 | $3.93 | 27,000 | — | — |
| 2022-09-02 | $4.00 | $4.00 | 32,900 | — | — |
| 2022-09-01 | $4.00 | $4.00 | 60,300 | — | — |
| 2022-08-31 | $4.35 | $4.35 | 73,700 | — | — |
| 2022-08-30 | $4.50 | $4.50 | 171,600 | — | — |
| 2022-08-29 | $4.93 | $4.93 | 251,700 | — | — |
| 2022-08-26 | $5.18 | $5.18 | 811,100 | — | — |
| 2022-08-25 | $6.19 | $6.19 | 28,775,400 | — | — |
| 2022-08-24 | $4.59 | $4.59 | 9,900 | — | — |
| 2022-08-23 | $4.58 | $4.58 | 0 | — | — |
| 2022-08-22 | $4.58 | $4.58 | 800 | — | — |
| 2022-08-19 | $4.55 | $4.55 | 10,900 | — | — |
| 2022-08-18 | $4.71 | $4.71 | 6,200 | — | — |
| 2022-08-17 | $4.90 | $4.90 | 2,200 | — | — |
| 2022-08-16 | $4.81 | $4.81 | 9,700 | — | — |
| 2022-08-15 | $4.51 | $4.51 | 16,300 | — | — |
| 2022-08-12 | $4.68 | $4.68 | 13,400 | — | — |
| 2022-08-11 | $4.30 | $4.30 | 57,200 | — | — |
| 2022-08-10 | $4.63 | $4.63 | 5,200 | — | — |
| 2022-08-09 | $4.99 | $4.99 | 1,600 | — | — |
| 2022-08-08 | $4.75 | $4.75 | 2,200 | — | — |
| 2022-08-05 | $4.75 | $4.75 | 4,700 | — | — |
| 2022-08-04 | $4.74 | $4.74 | 4,900 | — | — |
| 2022-08-03 | $4.83 | $4.83 | 2,800 | — | — |
| 2022-08-02 | $4.30 | $4.30 | 0 | — | — |
| 2022-08-01 | $4.30 | $4.30 | 200 | — | — |
| 2022-07-29 | $4.85 | $4.85 | 6,200 | — | — |
| 2022-07-28 | $4.69 | $4.69 | 0 | — | — |
| 2022-07-27 | $4.69 | $4.69 | 1,800 | — | — |
| 2022-07-26 | $4.50 | $4.50 | 700 | — | — |
| 2022-07-25 | $4.36 | $4.36 | 200 | — | — |
| 2022-07-22 | $4.33 | $4.33 | 1,700 | — | — |
| 2022-07-21 | $4.48 | $4.48 | 200 | — | — |
| 2022-07-20 | $4.45 | $4.45 | 500 | — | — |
| 2022-07-19 | $4.62 | $4.62 | 11,600 | — | — |
| 2022-07-18 | $4.41 | $4.41 | 4,800 | — | — |
| 2022-07-15 | $4.50 | $4.50 | 6,200 | — | — |
| 2022-07-14 | $4.47 | $4.47 | 1,100 | — | — |
| 2022-07-13 | $4.45 | $4.45 | 3,500 | — | — |
| 2022-07-12 | $4.54 | $4.54 | 2,800 | — | — |
| 2022-07-11 | $4.69 | $4.69 | 5,800 | — | — |
| 2022-07-08 | $4.79 | $4.79 | 1,200 | — | — |
| 2022-07-07 | $4.74 | $4.74 | 3,200 | — | — |
| 2022-07-06 | $4.61 | $4.61 | 42,200 | — | — |
| 2022-07-05 | $4.43 | $4.43 | 3,500 | — | — |
| 2022-07-01 | $4.61 | $4.61 | 3,500 | — | — |
| 2022-06-30 | $4.45 | $4.45 | 9,800 | — | — |
| 2022-06-29 | $5.11 | $5.11 | 2,400 | — | — |
| 2022-06-28 | $5.25 | $5.25 | 9,000 | — | — |
| 2022-06-27 | $5.82 | $5.82 | 5,200 | — | — |
| 2022-06-24 | $5.90 | $5.90 | 2,900 | — | — |
| 2022-06-23 | $5.40 | $5.40 | 37,200 | — | — |
| 2022-06-22 | $6.21 | $6.21 | 32,700 | — | — |
| 2022-06-21 | $4.56 | $4.56 | 4,700 | — | — |
| 2022-06-17 | $4.71 | $4.71 | 24,900 | — | — |
| 2022-06-16 | $4.11 | $4.11 | 200 | — | — |
| 2022-06-15 | $4.27 | $4.27 | 7,700 | — | — |
| 2022-06-14 | $4.20 | $4.20 | 2,200 | — | — |
| 2022-06-13 | $4.14 | $4.14 | 3,900 | — | — |
| 2022-06-10 | $4.37 | $4.37 | 300 | — | — |
| 2022-06-09 | $4.23 | $4.23 | 500 | — | — |
| 2022-06-08 | $4.32 | $4.32 | 600 | — | — |
| 2022-06-07 | $4.58 | $4.58 | 11,800 | — | — |
| 2022-06-06 | $4.71 | $4.71 | 5,100 | — | — |
| 2022-06-03 | $4.19 | $4.19 | 7,700 | — | — |
| 2022-06-02 | $4.50 | $4.50 | 4,700 | — | — |
| 2022-06-01 | $4.23 | $4.23 | 20,400 | — | — |
| 2022-05-31 | $4.30 | $4.30 | 4,300 | — | — |
| 2022-05-27 | $4.30 | $4.30 | 6,300 | — | — |
| 2022-05-26 | $4.38 | $4.38 | 8,000 | — | — |
| 2022-05-25 | $4.21 | $4.21 | 7,000 | — | — |
| 2022-05-24 | $4.00 | $4.00 | 400 | — | — |
| 2022-05-23 | $4.00 | $4.00 | 4,900 | — | — |
| 2022-05-20 | $4.56 | $4.56 | 1,800 | — | — |
| 2022-05-19 | $4.25 | $4.25 | 600 | — | — |
| 2022-05-18 | $4.60 | $4.60 | 15,500 | — | — |
| 2022-05-17 | $4.54 | $4.54 | 13,400 | — | — |
| 2022-05-16 | $4.46 | $4.46 | 9,300 | — | — |
| 2022-05-13 | $4.02 | $4.02 | 28,300 | — | — |
| 2022-05-12 | $3.09 | $3.09 | 406,000 | — | — |
| 2022-05-11 | $3.26 | $3.26 | 19,600 | — | — |
| 2022-05-10 | $4.17 | $4.17 | 2,300 | — | — |
| 2022-05-09 | $4.15 | $4.15 | 13,700 | — | — |
| 2022-05-06 | $5.07 | $5.07 | 3,700 | — | — |
| 2022-05-05 | $4.66 | $4.66 | 2,100 | — | — |
| 2022-05-04 | $5.12 | $5.12 | 2,000 | — | — |
| 2022-05-03 | $4.64 | $4.64 | 1,300 | — | — |
| 2022-05-02 | $4.96 | $4.96 | 2,000 | — | — |
| 2022-04-29 | $5.38 | $5.38 | 3,600 | — | — |
| 2022-04-28 | $4.94 | $4.94 | 1,600 | — | — |
| 2022-04-27 | $4.72 | $4.72 | 3,500 | — | — |
| 2022-04-26 | $4.76 | $4.76 | 14,200 | — | — |
| 2022-04-25 | $5.35 | $5.35 | 2,700 | — | — |
| 2022-04-22 | $5.32 | $5.32 | 3,700 | — | — |
| 2022-04-21 | $5.88 | $5.88 | 11,900 | — | — |
| 2022-04-20 | $5.90 | $5.90 | 8,900 | — | — |
| 2022-04-19 | $6.12 | $6.12 | 8,300 | — | — |
| 2022-04-18 | $5.73 | $5.73 | 600 | — | — |
| 2022-04-14 | $6.07 | $6.07 | 4,500 | — | — |
| 2022-04-13 | $5.77 | $5.77 | 19,100 | — | — |
| 2022-04-12 | $5.70 | $5.70 | 3,300 | — | — |
| 2022-04-11 | $5.36 | $5.36 | 7,800 | — | — |
| 2022-04-08 | $5.28 | $5.28 | 8,000 | — | — |
| 2022-04-07 | $5.60 | $5.60 | 7,300 | — | — |
| 2022-04-06 | $5.20 | $5.20 | 10,700 | — | — |
| 2022-04-05 | $5.18 | $5.18 | 15,400 | — | — |
| 2022-04-04 | $5.12 | $5.12 | 9,400 | — | — |
| 2022-04-01 | $5.19 | $5.19 | 3,800 | — | — |
| 2022-03-31 | $5.20 | $5.20 | 36,600 | — | — |
| 2022-03-30 | $4.79 | $4.79 | 7,100 | — | — |
| 2022-03-29 | $4.71 | $4.71 | 115,400 | — | — |
| 2022-03-28 | $4.59 | $4.59 | 76,400 | — | — |
| 2022-03-25 | $4.51 | $4.51 | 40,400 | — | — |
| 2022-03-24 | $5.26 | $5.26 | 1,500 | — | — |
| 2022-03-23 | $5.26 | $5.26 | 22,800 | — | — |
| 2022-03-22 | $5.49 | $5.49 | 30,100 | — | — |
| 2022-03-21 | $5.42 | $5.42 | 6,400 | — | — |
| 2022-03-18 | $5.75 | $5.75 | 23,200 | — | — |
| 2022-03-17 | $5.70 | $5.70 | 5,700 | — | — |
| 2022-03-16 | $6.02 | $6.02 | 3,500 | — | — |
| 2022-03-15 | $5.30 | $5.30 | 32,300 | — | — |
| 2022-03-14 | $5.26 | $5.26 | 19,900 | — | — |
| 2022-03-11 | $5.26 | $5.26 | 14,500 | — | — |
| 2022-03-10 | $5.26 | $5.26 | 16,200 | — | — |
| 2022-03-09 | $5.26 | $5.26 | 16,600 | — | — |
| 2022-03-08 | $5.27 | $5.27 | 27,100 | — | — |
| 2022-03-07 | $5.26 | $5.26 | 39,000 | — | — |
| 2022-03-04 | $5.75 | $5.75 | 10,600 | — | — |
| 2022-03-03 | $6.32 | $6.32 | 7,600 | — | — |
| 2022-03-02 | $6.98 | $6.98 | 2,600 | — | — |
| 2022-03-01 | $6.77 | $6.77 | 400 | — | — |
| 2022-02-28 | $6.99 | $6.99 | 5,800 | — | — |
| 2022-02-25 | $6.44 | $6.44 | 19,600 | — | — |
| 2022-02-24 | $7.38 | $7.38 | 12,000 | — | — |
| 2022-02-23 | $8.10 | $8.10 | 6,600 | — | — |
| 2022-02-22 | $8.20 | $8.20 | 7,000 | — | — |
| 2022-02-18 | $9.14 | $9.14 | 12,300 | — | — |
| 2022-02-17 | $9.23 | $9.23 | 900 | — | — |
| 2022-02-16 | $9.20 | $9.20 | 4,500 | — | — |
| 2022-02-15 | $9.40 | $9.40 | 81,300 | — | — |
| 2022-02-14 | $9.56 | $9.56 | 6,200 | — | — |
| 2022-02-11 | $9.33 | $9.33 | 11,200 | — | — |
| 2022-02-10 | $9.54 | $9.54 | 10,700 | — | — |
| 2022-02-09 | $9.63 | $9.63 | 11,100 | — | — |
| 2022-02-08 | $9.33 | $9.33 | 3,000 | — | — |
| 2022-02-07 | $9.39 | $9.39 | 14,700 | — | — |
| 2022-02-04 | $9.40 | $9.40 | 14,700 | — | — |
| 2022-02-03 | $9.39 | $9.39 | 58,300 | — | — |
| 2022-02-02 | $9.19 | $9.19 | 19,000 | — | — |
| 2022-02-01 | $9.34 | $9.34 | 38,700 | — | — |
| 2022-01-31 | $9.21 | $9.21 | 23,700 | — | — |
| 2022-01-28 | $9.35 | $9.35 | 15,800 | — | — |
| 2022-01-27 | $9.61 | $9.61 | 400 | — | — |
| 2022-01-26 | $9.61 | $9.61 | 24,700 | — | — |
| 2022-01-25 | $9.44 | $9.44 | 6,500 | — | — |
| 2022-01-24 | $9.64 | $9.64 | 21,000 | — | — |
| 2022-01-21 | $9.22 | $9.22 | 50,800 | — | — |
| 2022-01-20 | $9.34 | $9.34 | 98,000 | — | — |
| 2022-01-19 | $9.94 | $9.94 | 38,000 | — | — |
| 2022-01-18 | $9.98 | $9.98 | 47,100 | — | — |
| 2022-01-14 | $9.95 | $9.95 | 141,600 | — | — |
| 2022-01-13 | $11.35 | $11.35 | 2,300 | — | — |
| 2022-01-12 | $11.35 | $11.35 | 90,800 | — | — |
| 2022-01-11 | $11.75 | $11.75 | 9,100 | — | — |
| 2022-01-10 | $11.50 | $11.50 | 24,600 | — | — |
| 2022-01-07 | $11.75 | $11.75 | 13,500 | — | — |
| 2022-01-06 | $11.24 | $11.24 | 13,600 | — | — |
| 2022-01-05 | $11.24 | $11.24 | 19,300 | — | — |
| 2022-01-04 | $11.20 | $11.20 | 41,300 | — | — |
| 2022-01-03 | $11.12 | $11.12 | 45,100 | — | — |