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
- 2021-01-27 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 | $2.58 | $2.58 | 153,000 | — | — |
| 2022-12-29 | $2.65 | $2.65 | 75,800 | — | — |
| 2022-12-28 | $2.58 | $2.58 | 6,400 | — | — |
| 2022-12-27 | $2.61 | $2.61 | 26,500 | — | — |
| 2022-12-23 | $2.53 | $2.53 | 18,200 | — | — |
| 2022-12-22 | $2.68 | $2.68 | 2,400 | — | — |
| 2022-12-21 | $2.50 | $2.50 | 7,500 | — | — |
| 2022-12-20 | $2.53 | $2.53 | 27,300 | — | — |
| 2022-12-19 | $2.44 | $2.44 | 600 | — | — |
| 2022-12-16 | $2.56 | $2.56 | 4,800 | — | — |
| 2022-12-15 | $2.65 | $2.65 | 5,700 | — | — |
| 2022-12-14 | $2.70 | $2.70 | 2,300 | — | — |
| 2022-12-13 | $2.60 | $2.60 | 11,200 | — | — |
| 2022-12-12 | $2.60 | $2.60 | 10,600 | — | — |
| 2022-12-09 | $2.83 | $2.83 | 2,300 | — | — |
| 2022-12-08 | $2.84 | $2.84 | 5,800 | — | — |
| 2022-12-07 | $2.69 | $2.69 | 700 | — | — |
| 2022-12-06 | $2.60 | $2.60 | 3,200 | — | — |
| 2022-12-05 | $2.67 | $2.67 | 4,400 | — | — |
| 2022-12-02 | $2.68 | $2.68 | 3,200 | — | — |
| 2022-12-01 | $2.60 | $2.60 | 23,100 | — | — |
| 2022-11-30 | $2.58 | $2.58 | 15,100 | — | — |
| 2022-11-29 | $2.55 | $2.55 | 4,000 | — | — |
| 2022-11-28 | $2.80 | $2.80 | 4,100 | — | — |
| 2022-11-25 | $2.90 | $2.90 | 1,700 | — | — |
| 2022-11-23 | $2.71 | $2.71 | 7,500 | — | — |
| 2022-11-22 | $2.85 | $2.85 | 3,100 | — | — |
| 2022-11-21 | $2.65 | $2.65 | 1,500 | — | — |
| 2022-11-18 | $2.82 | $2.82 | 36,000 | — | — |
| 2022-11-17 | $2.58 | $2.58 | 23,600 | — | — |
| 2022-11-16 | $2.73 | $2.73 | 13,800 | — | — |
| 2022-11-15 | $2.73 | $2.73 | 21,600 | — | — |
| 2022-11-14 | $2.89 | $2.89 | 1,500 | — | — |
| 2022-11-11 | $2.75 | $2.75 | 700 | — | — |
| 2022-11-10 | $2.61 | $2.61 | 36,700 | — | — |
| 2022-11-09 | $2.48 | $2.48 | 0 | — | — |
| 2022-11-08 | $2.48 | $2.48 | 17,800 | — | — |
| 2022-11-07 | $2.46 | $2.46 | 1,200 | — | — |
| 2022-11-04 | $2.39 | $2.39 | 11,900 | — | — |
| 2022-11-03 | $2.43 | $2.43 | 4,500 | — | — |
| 2022-11-02 | $2.43 | $2.43 | 45,000 | — | — |
| 2022-11-01 | $2.51 | $2.51 | 11,800 | — | — |
| 2022-10-31 | $2.71 | $2.71 | 8,800 | — | — |
| 2022-10-28 | $2.91 | $2.91 | 4,600 | — | — |
| 2022-10-27 | $2.96 | $2.96 | 16,200 | — | — |
| 2022-10-26 | $2.73 | $2.73 | 400 | — | — |
| 2022-10-25 | $2.73 | $2.73 | 1,500 | — | — |
| 2022-10-24 | $2.50 | $2.50 | 11,100 | — | — |
| 2022-10-21 | $2.38 | $2.38 | 55,000 | — | — |
| 2022-10-20 | $2.70 | $2.70 | 0 | — | — |
| 2022-10-19 | $2.70 | $2.70 | 4,400 | — | — |
| 2022-10-18 | $2.64 | $2.64 | 5,600 | — | — |
| 2022-10-17 | $2.63 | $2.63 | 2,200 | — | — |
| 2022-10-14 | $2.65 | $2.65 | 100 | — | — |
| 2022-10-13 | $2.65 | $2.65 | 23,500 | — | — |
| 2022-10-12 | $2.59 | $2.59 | 11,400 | — | — |
| 2022-10-11 | $2.57 | $2.57 | 11,300 | — | — |
| 2022-10-10 | $2.74 | $2.74 | 4,100 | — | — |
| 2022-10-07 | $2.51 | $2.51 | 12,600 | — | — |
| 2022-10-06 | $2.92 | $2.92 | 200 | — | — |
| 2022-10-05 | $2.99 | $2.99 | 0 | — | — |
| 2022-10-04 | $2.99 | $2.99 | 10,100 | — | — |
| 2022-10-03 | $2.88 | $2.88 | 12,900 | — | — |
| 2022-09-30 | $2.70 | $2.70 | 9,500 | — | — |
| 2022-09-29 | $3.00 | $3.00 | 0 | — | — |
| 2022-09-28 | $3.00 | $3.00 | 51,700 | — | — |
| 2022-09-27 | $3.00 | $3.00 | 1,900 | — | — |
| 2022-09-26 | $2.84 | $2.84 | 3,000 | — | — |
| 2022-09-23 | $2.81 | $2.81 | 11,500 | — | — |
| 2022-09-22 | $2.97 | $2.97 | 4,500 | — | — |
| 2022-09-21 | $3.01 | $3.01 | 14,700 | — | — |
| 2022-09-20 | $2.66 | $2.66 | 3,200 | — | — |
| 2022-09-19 | $2.91 | $2.91 | 7,300 | — | — |
| 2022-09-16 | $2.58 | $2.58 | 2,000 | — | — |
| 2022-09-15 | $3.10 | $3.10 | 500 | — | — |
| 2022-09-14 | $3.10 | $3.10 | 300 | — | — |
| 2022-09-13 | $2.98 | $2.98 | 15,000 | — | — |
| 2022-09-12 | $3.00 | $3.00 | 113,600 | — | — |
| 2022-09-09 | $3.11 | $3.11 | 24,000 | — | — |
| 2022-09-08 | $3.00 | $3.00 | 7,700 | — | — |
| 2022-09-07 | $2.95 | $2.95 | 2,400 | — | — |
| 2022-09-06 | $2.91 | $2.91 | 5,100 | — | — |
| 2022-09-02 | $3.00 | $3.00 | 19,900 | — | — |
| 2022-09-01 | $2.95 | $2.95 | 13,700 | — | — |
| 2022-08-31 | $2.68 | $2.68 | 5,200 | — | — |
| 2022-08-30 | $2.40 | $2.40 | 5,100 | — | — |
| 2022-08-29 | $2.60 | $2.60 | 8,400 | — | — |
| 2022-08-26 | $2.75 | $2.75 | 800 | — | — |
| 2022-08-25 | $2.78 | $2.78 | 2,800 | — | — |
| 2022-08-24 | $2.63 | $2.63 | 4,900 | — | — |
| 2022-08-23 | $2.58 | $2.58 | 9,500 | — | — |
| 2022-08-22 | $2.43 | $2.43 | 500 | — | — |
| 2022-08-19 | $2.76 | $2.76 | 8,700 | — | — |
| 2022-08-18 | $2.64 | $2.64 | 5,900 | — | — |
| 2022-08-17 | $2.89 | $2.89 | 11,500 | — | — |
| 2022-08-16 | $3.12 | $3.12 | 102,800 | — | — |
| 2022-08-15 | $3.12 | $3.12 | 19,000 | — | — |
| 2022-08-12 | $2.89 | $2.89 | 76,000 | — | — |
| 2022-08-11 | $3.00 | $3.00 | 56,800 | — | — |
| 2022-08-10 | $2.94 | $2.94 | 21,600 | — | — |
| 2022-08-09 | $2.55 | $2.55 | 32,500 | — | — |
| 2022-08-08 | $2.45 | $2.45 | 19,500 | — | — |
| 2022-08-05 | $2.23 | $2.23 | 22,200 | — | — |
| 2022-08-04 | $2.30 | $2.30 | 2,200 | — | — |
| 2022-08-03 | $2.26 | $2.26 | 33,600 | — | — |
| 2022-08-02 | $2.19 | $2.19 | 2,600 | — | — |
| 2022-08-01 | $2.18 | $2.18 | 7,600 | — | — |
| 2022-07-29 | $2.33 | $2.33 | 27,300 | — | — |
| 2022-07-28 | $2.18 | $2.18 | 57,100 | — | — |
| 2022-07-27 | $2.34 | $2.34 | 16,500 | — | — |
| 2022-07-26 | $2.25 | $2.25 | 63,900 | — | — |
| 2022-07-25 | $2.10 | $2.10 | 17,900 | — | — |
| 2022-07-22 | $2.10 | $2.10 | 28,400 | — | — |
| 2022-07-21 | $2.30 | $2.30 | 13,300 | — | — |
| 2022-07-20 | $2.23 | $2.23 | 14,000 | — | — |
| 2022-07-19 | $2.25 | $2.25 | 43,900 | — | — |
| 2022-07-18 | $2.30 | $2.30 | 4,200 | — | — |
| 2022-07-15 | $2.44 | $2.44 | 94,200 | — | — |
| 2022-07-14 | $2.76 | $2.76 | 37,000 | — | — |
| 2022-07-13 | $2.70 | $2.70 | 36,800 | — | — |
| 2022-07-12 | $2.70 | $2.70 | 51,700 | — | — |
| 2022-07-11 | $2.56 | $2.56 | 4,200 | — | — |
| 2022-07-08 | $2.45 | $2.45 | 1,100 | — | — |
| 2022-07-07 | $2.45 | $2.45 | 10,500 | — | — |
| 2022-07-06 | $2.54 | $2.54 | 2,400 | — | — |
| 2022-07-05 | $2.68 | $2.68 | 400 | — | — |
| 2022-07-01 | $2.61 | $2.61 | 3,200 | — | — |
| 2022-06-30 | $2.81 | $2.81 | 25,200 | — | — |
| 2022-06-29 | $2.85 | $2.85 | 16,300 | — | — |
| 2022-06-28 | $2.84 | $2.84 | 5,300 | — | — |
| 2022-06-27 | $2.90 | $2.90 | 61,100 | — | — |
| 2022-06-24 | $2.70 | $2.70 | 12,100 | — | — |
| 2022-06-23 | $2.64 | $2.64 | 23,000 | — | — |
| 2022-06-22 | $2.81 | $2.81 | 7,200 | — | — |
| 2022-06-21 | $3.00 | $3.00 | 417,800 | — | — |
| 2022-06-17 | $2.70 | $2.70 | 6,500 | — | — |
| 2022-06-16 | $2.76 | $2.76 | 15,300 | — | — |
| 2022-06-15 | $2.83 | $2.83 | 3,700 | — | — |
| 2022-06-14 | $2.85 | $2.85 | 31,300 | — | — |
| 2022-06-13 | $2.86 | $2.86 | 10,900 | — | — |
| 2022-06-10 | $2.94 | $2.94 | 4,400 | — | — |
| 2022-06-09 | $2.91 | $2.91 | 18,100 | — | — |
| 2022-06-08 | $3.00 | $3.00 | 22,200 | — | — |
| 2022-06-07 | $3.16 | $3.16 | 5,700 | — | — |
| 2022-06-06 | $3.01 | $3.01 | 25,300 | — | — |
| 2022-06-03 | $3.04 | $3.04 | 2,100 | — | — |
| 2022-06-02 | $3.05 | $3.05 | 4,100 | — | — |
| 2022-06-01 | $3.04 | $3.04 | 13,800 | — | — |
| 2022-05-31 | $3.01 | $3.01 | 23,500 | — | — |
| 2022-05-27 | $3.12 | $3.12 | 9,000 | — | — |
| 2022-05-26 | $3.00 | $3.00 | 67,100 | — | — |
| 2022-05-25 | $3.18 | $3.18 | 11,800 | — | — |
| 2022-05-24 | $3.30 | $3.30 | 1,900 | — | — |
| 2022-05-23 | $3.11 | $3.11 | 24,100 | — | — |
| 2022-05-20 | $3.01 | $3.01 | 1,500 | — | — |
| 2022-05-19 | $3.03 | $3.03 | 39,400 | — | — |
| 2022-05-18 | $3.18 | $3.18 | 33,200 | — | — |
| 2022-05-17 | $3.13 | $3.13 | 13,600 | — | — |
| 2022-05-16 | $2.97 | $2.97 | 20,000 | — | — |
| 2022-05-13 | $2.95 | $2.95 | 16,800 | — | — |
| 2022-05-12 | $3.10 | $3.10 | 4,700 | — | — |
| 2022-05-11 | $3.21 | $3.21 | 14,700 | — | — |
| 2022-05-10 | $3.38 | $3.38 | 14,400 | — | — |
| 2022-05-09 | $3.71 | $3.71 | 7,600 | — | — |
| 2022-05-06 | $4.51 | $4.51 | 1,700 | — | — |
| 2022-05-05 | $4.34 | $4.34 | 2,200 | — | — |
| 2022-05-04 | $4.45 | $4.45 | 7,300 | — | — |
| 2022-05-03 | $4.50 | $4.50 | 17,900 | — | — |
| 2022-05-02 | $4.87 | $4.87 | 3,400 | — | — |
| 2022-04-29 | $4.77 | $4.77 | 900 | — | — |
| 2022-04-28 | $4.61 | $4.61 | 2,500 | — | — |
| 2022-04-27 | $4.61 | $4.61 | 1,400 | — | — |
| 2022-04-26 | $4.90 | $4.90 | 3,000 | — | — |
| 2022-04-25 | $4.90 | $4.90 | 6,100 | — | — |
| 2022-04-22 | $4.95 | $4.95 | 800 | — | — |
| 2022-04-21 | $4.97 | $4.97 | 2,500 | — | — |
| 2022-04-20 | $4.96 | $4.96 | 35,200 | — | — |
| 2022-04-19 | $4.83 | $4.83 | 4,400 | — | — |
| 2022-04-18 | $4.96 | $4.96 | 5,000 | — | — |
| 2022-04-14 | $4.85 | $4.85 | 40,700 | — | — |
| 2022-04-13 | $5.05 | $5.05 | 28,000 | — | — |
| 2022-04-12 | $4.82 | $4.82 | 3,200 | — | — |
| 2022-04-11 | $4.85 | $4.85 | 21,400 | — | — |
| 2022-04-08 | $4.95 | $4.95 | 9,500 | — | — |
| 2022-04-07 | $4.93 | $4.93 | 46,000 | — | — |
| 2022-04-06 | $4.99 | $4.99 | 22,900 | — | — |
| 2022-04-05 | $4.97 | $4.97 | 20,700 | — | — |
| 2022-04-04 | $5.05 | $5.05 | 4,400 | — | — |
| 2022-04-01 | $5.20 | $5.20 | 6,000 | — | — |
| 2022-03-31 | $5.07 | $5.07 | 19,500 | — | — |
| 2022-03-30 | $5.06 | $5.06 | 4,200 | — | — |
| 2022-03-29 | $4.82 | $4.82 | 22,200 | — | — |
| 2022-03-28 | $5.13 | $5.13 | 44,500 | — | — |
| 2022-03-25 | $5.22 | $5.22 | 13,700 | — | — |
| 2022-03-24 | $5.00 | $5.00 | 6,500 | — | — |
| 2022-03-23 | $5.22 | $5.22 | 4,800 | — | — |
| 2022-03-22 | $5.02 | $5.02 | 2,500 | — | — |
| 2022-03-21 | $5.35 | $5.35 | 1,600 | — | — |
| 2022-03-18 | $5.07 | $5.07 | 3,500 | — | — |
| 2022-03-17 | $5.08 | $5.08 | 4,400 | — | — |
| 2022-03-16 | $5.54 | $5.54 | 9,900 | — | — |
| 2022-03-15 | $4.90 | $4.90 | 7,300 | — | — |
| 2022-03-14 | $4.90 | $4.90 | 3,600 | — | — |
| 2022-03-11 | $4.97 | $4.97 | 4,200 | — | — |
| 2022-03-10 | $5.11 | $5.11 | 0 | — | — |
| 2022-03-09 | $5.11 | $5.11 | 10,000 | — | — |
| 2022-03-08 | $4.76 | $4.76 | 3,000 | — | — |
| 2022-03-07 | $5.18 | $5.18 | 1,600 | — | — |
| 2022-03-04 | $4.61 | $4.61 | 2,900 | — | — |
| 2022-03-03 | $5.00 | $5.00 | 7,500 | — | — |
| 2022-03-02 | $5.08 | $5.08 | 15,200 | — | — |
| 2022-03-01 | $4.75 | $4.75 | 3,500 | — | — |
| 2022-02-28 | $5.05 | $5.05 | 49,300 | — | — |
| 2022-02-25 | $5.00 | $5.00 | 10,300 | — | — |
| 2022-02-24 | $4.45 | $4.45 | 25,400 | — | — |
| 2022-02-23 | $4.57 | $4.57 | 4,100 | — | — |
| 2022-02-22 | $4.94 | $4.94 | 17,400 | — | — |
| 2022-02-18 | $4.95 | $4.95 | 58,800 | — | — |
| 2022-02-17 | $5.12 | $5.12 | 27,700 | — | — |
| 2022-02-16 | $5.32 | $5.32 | 12,700 | — | — |
| 2022-02-15 | $5.40 | $5.40 | 40,800 | — | — |
| 2022-02-14 | $5.20 | $5.20 | 18,700 | — | — |
| 2022-02-11 | $5.30 | $5.30 | 7,200 | — | — |
| 2022-02-10 | $5.25 | $5.25 | 19,300 | — | — |
| 2022-02-09 | $5.50 | $5.50 | 22,300 | — | — |
| 2022-02-08 | $5.62 | $5.62 | 62,400 | — | — |
| 2022-02-07 | $5.99 | $5.99 | 12,400 | — | — |
| 2022-02-04 | $6.23 | $6.23 | 48,800 | — | — |
| 2022-02-03 | $6.26 | $6.26 | 3,900 | — | — |
| 2022-02-02 | $6.50 | $6.50 | 10,600 | — | — |
| 2022-02-01 | $6.53 | $6.53 | 4,400 | — | — |
| 2022-01-31 | $6.61 | $6.61 | 16,100 | — | — |
| 2022-01-28 | $6.65 | $6.65 | 6,600 | — | — |
| 2022-01-27 | $6.97 | $6.97 | 3,700 | — | — |
| 2022-01-26 | $7.25 | $7.25 | 5,000 | — | — |
| 2022-01-25 | $6.93 | $6.93 | 28,400 | — | — |
| 2022-01-24 | $6.80 | $6.80 | 35,300 | — | — |
| 2022-01-21 | $6.81 | $6.81 | 136,600 | — | — |
| 2022-01-20 | $7.25 | $7.25 | 85,000 | — | — |
| 2022-01-19 | $7.19 | $7.19 | 20,600 | — | — |
| 2022-01-18 | $7.03 | $7.03 | 11,900 | — | — |
| 2022-01-14 | $7.01 | $7.01 | 10,300 | — | — |
| 2022-01-13 | $7.00 | $7.00 | 15,600 | — | — |
| 2022-01-12 | $7.23 | $7.23 | 36,900 | — | — |
| 2022-01-11 | $7.10 | $7.10 | 20,800 | — | — |
| 2022-01-10 | $7.36 | $7.36 | 41,700 | — | — |
| 2022-01-07 | $7.45 | $7.45 | 24,700 | — | — |
| 2022-01-06 | $7.09 | $7.09 | 46,200 | — | — |
| 2022-01-05 | $7.41 | $7.41 | 35,400 | — | — |
| 2022-01-04 | $7.01 | $7.01 | 55,500 | — | — |
| 2022-01-03 | $7.05 | $7.05 | 344,800 | — | — |