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
- 2021-10-08 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 | $2.10 | $2.10 | 120,900 | — | — |
| 2022-12-29 | $2.19 | $2.19 | 46,700 | — | — |
| 2022-12-28 | $2.18 | $2.18 | 41,100 | — | — |
| 2022-12-27 | $2.10 | $2.10 | 98,500 | — | — |
| 2022-12-23 | $2.36 | $2.36 | 13,400 | — | — |
| 2022-12-22 | $2.33 | $2.33 | 33,900 | — | — |
| 2022-12-21 | $2.22 | $2.22 | 37,200 | — | — |
| 2022-12-20 | $2.35 | $2.35 | 43,800 | — | — |
| 2022-12-19 | $2.25 | $2.25 | 126,000 | — | — |
| 2022-12-16 | $2.69 | $2.69 | 113,600 | — | — |
| 2022-12-15 | $2.62 | $2.62 | 106,000 | — | — |
| 2022-12-14 | $2.67 | $2.67 | 83,300 | — | — |
| 2022-12-13 | $2.56 | $2.56 | 84,500 | — | — |
| 2022-12-12 | $2.64 | $2.64 | 93,700 | — | — |
| 2022-12-09 | $2.77 | $2.77 | 240,200 | — | — |
| 2022-12-08 | $3.05 | $3.05 | 188,300 | — | — |
| 2022-12-07 | $2.76 | $2.76 | 269,400 | — | — |
| 2022-12-06 | $2.47 | $2.47 | 138,900 | — | — |
| 2022-12-05 | $2.67 | $2.67 | 211,300 | — | — |
| 2022-12-02 | $2.81 | $2.81 | 396,000 | — | — |
| 2022-12-01 | $2.60 | $2.60 | 883,900 | — | — |
| 2022-11-30 | $3.51 | $3.51 | 1,243,300 | — | — |
| 2022-11-29 | $2.48 | $2.48 | 560,500 | — | — |
| 2022-11-28 | $2.55 | $2.55 | 1,435,700 | — | — |
| 2022-11-25 | $2.48 | $2.48 | 1,501,900 | — | — |
| 2022-11-23 | $1.93 | $1.93 | 250,600 | — | — |
| 2022-11-22 | $1.69 | $1.69 | 273,800 | — | — |
| 2022-11-21 | $1.55 | $1.55 | 117,400 | — | — |
| 2022-11-18 | $1.47 | $1.47 | 142,800 | — | — |
| 2022-11-17 | $1.34 | $1.34 | 221,900 | — | — |
| 2022-11-16 | $1.37 | $1.37 | 189,000 | — | — |
| 2022-11-15 | $1.45 | $1.45 | 270,600 | — | — |
| 2022-11-14 | $1.24 | $1.24 | 87,600 | — | — |
| 2022-11-11 | $1.32 | $1.32 | 98,900 | — | — |
| 2022-11-10 | $1.17 | $1.17 | 586,700 | — | — |
| 2022-11-09 | $1.21 | $1.21 | 136,500 | — | — |
| 2022-11-08 | $1.42 | $1.42 | 216,400 | — | — |
| 2022-11-07 | $1.66 | $1.66 | 46,600 | — | — |
| 2022-11-04 | $1.79 | $1.79 | 13,800 | — | — |
| 2022-11-03 | $1.79 | $1.79 | 23,100 | — | — |
| 2022-11-02 | $1.78 | $1.78 | 117,700 | — | — |
| 2022-11-01 | $1.72 | $1.72 | 41,700 | — | — |
| 2022-10-31 | $1.78 | $1.78 | 73,000 | — | — |
| 2022-10-28 | $1.95 | $1.95 | 419,400 | — | — |
| 2022-10-27 | $1.74 | $1.74 | 11,000 | — | — |
| 2022-10-26 | $1.75 | $1.75 | 115,700 | — | — |
| 2022-10-25 | $1.71 | $1.71 | 28,100 | — | — |
| 2022-10-24 | $1.73 | $1.73 | 14,100 | — | — |
| 2022-10-21 | $1.71 | $1.71 | 21,900 | — | — |
| 2022-10-20 | $1.75 | $1.75 | 53,400 | — | — |
| 2022-10-19 | $1.88 | $1.88 | 62,500 | — | — |
| 2022-10-18 | $1.84 | $1.84 | 25,400 | — | — |
| 2022-10-17 | $1.79 | $1.79 | 65,300 | — | — |
| 2022-10-14 | $1.82 | $1.82 | 61,300 | — | — |
| 2022-10-13 | $1.82 | $1.82 | 155,400 | — | — |
| 2022-10-12 | $1.64 | $1.64 | 45,000 | — | — |
| 2022-10-11 | $1.65 | $1.65 | 55,600 | — | — |
| 2022-10-10 | $1.75 | $1.75 | 46,200 | — | — |
| 2022-10-07 | $1.93 | $1.93 | 53,900 | — | — |
| 2022-10-06 | $1.98 | $1.98 | 57,600 | — | — |
| 2022-10-05 | $1.98 | $1.98 | 29,200 | — | — |
| 2022-10-04 | $1.92 | $1.92 | 80,500 | — | — |
| 2022-10-03 | $1.81 | $1.81 | 54,600 | — | — |
| 2022-09-30 | $1.90 | $1.90 | 137,000 | — | — |
| 2022-09-29 | $1.98 | $1.98 | 148,300 | — | — |
| 2022-09-28 | $1.74 | $1.74 | 156,500 | — | — |
| 2022-09-27 | $1.63 | $1.63 | 72,600 | — | — |
| 2022-09-26 | $1.71 | $1.71 | 60,700 | — | — |
| 2022-09-23 | $1.67 | $1.67 | 27,200 | — | — |
| 2022-09-22 | $1.75 | $1.75 | 38,500 | — | — |
| 2022-09-21 | $1.75 | $1.75 | 8,300 | — | — |
| 2022-09-20 | $1.78 | $1.78 | 16,900 | — | — |
| 2022-09-19 | $1.78 | $1.78 | 86,200 | — | — |
| 2022-09-16 | $1.75 | $1.75 | 150,000 | — | — |
| 2022-09-15 | $1.87 | $1.87 | 90,800 | — | — |
| 2022-09-14 | $1.84 | $1.84 | 41,200 | — | — |
| 2022-09-13 | $1.81 | $1.81 | 56,600 | — | — |
| 2022-09-12 | $1.84 | $1.84 | 150,800 | — | — |
| 2022-09-09 | $1.85 | $1.85 | 130,000 | — | — |
| 2022-09-08 | $1.92 | $1.92 | 104,500 | — | — |
| 2022-09-07 | $1.83 | $1.83 | 81,400 | — | — |
| 2022-09-06 | $1.88 | $1.88 | 43,600 | — | — |
| 2022-09-02 | $1.88 | $1.88 | 62,700 | — | — |
| 2022-09-01 | $1.97 | $1.97 | 68,800 | — | — |
| 2022-08-31 | $2.05 | $2.05 | 17,000 | — | — |
| 2022-08-30 | $2.00 | $2.00 | 32,800 | — | — |
| 2022-08-29 | $1.96 | $1.96 | 46,900 | — | — |
| 2022-08-26 | $2.06 | $2.06 | 50,400 | — | — |
| 2022-08-25 | $2.14 | $2.14 | 43,900 | — | — |
| 2022-08-24 | $2.09 | $2.09 | 41,300 | — | — |
| 2022-08-23 | $2.10 | $2.10 | 78,600 | — | — |
| 2022-08-22 | $2.04 | $2.04 | 54,700 | — | — |
| 2022-08-19 | $2.06 | $2.06 | 72,300 | — | — |
| 2022-08-18 | $2.07 | $2.07 | 206,800 | — | — |
| 2022-08-17 | $2.24 | $2.24 | 279,000 | — | — |
| 2022-08-16 | $2.18 | $2.18 | 206,800 | — | — |
| 2022-08-15 | $2.00 | $2.00 | 300,100 | — | — |
| 2022-08-12 | $2.26 | $2.26 | 126,600 | — | — |
| 2022-08-11 | $2.37 | $2.37 | 202,000 | — | — |
| 2022-08-10 | $2.38 | $2.38 | 223,200 | — | — |
| 2022-08-09 | $2.64 | $2.64 | 454,000 | — | — |
| 2022-08-08 | $2.77 | $2.77 | 2,660,800 | — | — |
| 2022-08-05 | $3.13 | $3.13 | 4,166,800 | — | — |
| 2022-08-04 | $3.60 | $3.60 | 21,459,800 | — | — |
| 2022-08-03 | $2.22 | $2.22 | 49,300 | — | — |
| 2022-08-02 | $2.08 | $2.08 | 16,000 | — | — |
| 2022-08-01 | $2.12 | $2.12 | 16,000 | — | — |
| 2022-07-29 | $1.89 | $1.89 | 74,500 | — | — |
| 2022-07-28 | $2.02 | $2.02 | 17,200 | — | — |
| 2022-07-27 | $2.05 | $2.05 | 132,100 | — | — |
| 2022-07-26 | $2.08 | $2.08 | 23,400 | — | — |
| 2022-07-25 | $2.06 | $2.06 | 8,600 | — | — |
| 2022-07-22 | $2.12 | $2.12 | 40,800 | — | — |
| 2022-07-21 | $2.20 | $2.20 | 48,500 | — | — |
| 2022-07-20 | $1.98 | $1.98 | 47,500 | — | — |
| 2022-07-19 | $2.01 | $2.01 | 52,300 | — | — |
| 2022-07-18 | $2.00 | $2.00 | 26,900 | — | — |
| 2022-07-15 | $2.01 | $2.01 | 22,800 | — | — |
| 2022-07-14 | $2.00 | $2.00 | 11,500 | — | — |
| 2022-07-13 | $2.05 | $2.05 | 42,600 | — | — |
| 2022-07-12 | $1.99 | $1.99 | 20,000 | — | — |
| 2022-07-11 | $2.17 | $2.17 | 14,600 | — | — |
| 2022-07-08 | $2.35 | $2.35 | 20,100 | — | — |
| 2022-07-07 | $2.29 | $2.29 | 14,400 | — | — |
| 2022-07-06 | $2.45 | $2.45 | 23,800 | — | — |
| 2022-07-05 | $2.66 | $2.66 | 152,500 | — | — |
| 2022-07-01 | $2.25 | $2.25 | 56,400 | — | — |
| 2022-06-30 | $2.11 | $2.11 | 51,800 | — | — |
| 2022-06-29 | $2.16 | $2.16 | 106,000 | — | — |
| 2022-06-28 | $1.70 | $1.70 | 26,800 | — | — |
| 2022-06-27 | $1.81 | $1.81 | 5,700 | — | — |
| 2022-06-24 | $1.84 | $1.84 | 102,600 | — | — |
| 2022-06-23 | $1.64 | $1.64 | 65,100 | — | — |
| 2022-06-22 | $1.50 | $1.50 | 58,400 | — | — |
| 2022-06-21 | $1.58 | $1.58 | 22,300 | — | — |
| 2022-06-17 | $1.66 | $1.66 | 48,800 | — | — |
| 2022-06-16 | $1.91 | $1.91 | 21,300 | — | — |
| 2022-06-15 | $1.81 | $1.81 | 25,500 | — | — |
| 2022-06-14 | $2.02 | $2.02 | 6,600 | — | — |
| 2022-06-13 | $1.97 | $1.97 | 14,500 | — | — |
| 2022-06-10 | $1.92 | $1.92 | 17,400 | — | — |
| 2022-06-09 | $2.20 | $2.20 | 9,200 | — | — |
| 2022-06-08 | $2.20 | $2.20 | 39,900 | — | — |
| 2022-06-07 | $2.31 | $2.31 | 18,200 | — | — |
| 2022-06-06 | $2.45 | $2.45 | 27,800 | — | — |
| 2022-06-03 | $2.49 | $2.49 | 51,200 | — | — |
| 2022-06-02 | $2.50 | $2.50 | 46,900 | — | — |
| 2022-06-01 | $2.65 | $2.65 | 40,300 | — | — |
| 2022-05-31 | $2.62 | $2.62 | 18,700 | — | — |
| 2022-05-27 | $2.68 | $2.68 | 36,700 | — | — |
| 2022-05-26 | $2.49 | $2.49 | 19,400 | — | — |
| 2022-05-25 | $2.38 | $2.38 | 9,400 | — | — |
| 2022-05-24 | $2.45 | $2.45 | 40,100 | — | — |
| 2022-05-23 | $2.60 | $2.60 | 16,500 | — | — |
| 2022-05-20 | $2.75 | $2.75 | 11,300 | — | — |
| 2022-05-19 | $2.70 | $2.70 | 38,800 | — | — |
| 2022-05-18 | $2.90 | $2.90 | 15,400 | — | — |
| 2022-05-17 | $2.89 | $2.89 | 21,800 | — | — |
| 2022-05-16 | $2.86 | $2.86 | 18,300 | — | — |
| 2022-05-13 | $2.92 | $2.92 | 106,000 | — | — |
| 2022-05-12 | $2.59 | $2.59 | 61,400 | — | — |
| 2022-05-11 | $2.50 | $2.50 | 52,500 | — | — |
| 2022-05-10 | $2.70 | $2.70 | 37,800 | — | — |
| 2022-05-09 | $2.76 | $2.76 | 42,100 | — | — |
| 2022-05-06 | $3.00 | $3.00 | 15,000 | — | — |
| 2022-05-05 | $2.90 | $2.90 | 21,600 | — | — |
| 2022-05-04 | $3.01 | $3.01 | 80,400 | — | — |
| 2022-05-03 | $2.89 | $2.89 | 147,800 | — | — |
| 2022-05-02 | $3.14 | $3.14 | 21,700 | — | — |
| 2022-04-29 | $2.77 | $2.77 | 51,200 | — | — |
| 2022-04-28 | $2.88 | $2.88 | 38,100 | — | — |
| 2022-04-27 | $2.90 | $2.90 | 40,800 | — | — |
| 2022-04-26 | $2.82 | $2.82 | 135,900 | — | — |
| 2022-04-25 | $3.05 | $3.05 | 110,700 | — | — |
| 2022-04-22 | $3.15 | $3.15 | 45,900 | — | — |
| 2022-04-21 | $3.10 | $3.10 | 18,500 | — | — |
| 2022-04-20 | $2.99 | $2.99 | 30,500 | — | — |
| 2022-04-19 | $2.80 | $2.80 | 26,900 | — | — |
| 2022-04-18 | $2.71 | $2.71 | 105,800 | — | — |
| 2022-04-14 | $2.90 | $2.90 | 21,100 | — | — |
| 2022-04-13 | $2.88 | $2.88 | 10,300 | — | — |
| 2022-04-12 | $3.04 | $3.04 | 115,700 | — | — |
| 2022-04-11 | $3.18 | $3.18 | 53,600 | — | — |
| 2022-04-08 | $3.13 | $3.13 | 27,800 | — | — |
| 2022-04-07 | $3.09 | $3.09 | 110,300 | — | — |
| 2022-04-06 | $3.28 | $3.28 | 127,000 | — | — |
| 2022-04-05 | $3.45 | $3.45 | 145,900 | — | — |
| 2022-04-04 | $3.33 | $3.33 | 335,000 | — | — |
| 2022-04-01 | $2.60 | $2.60 | 64,100 | — | — |
| 2022-03-31 | $2.75 | $2.75 | 29,000 | — | — |
| 2022-03-30 | $2.66 | $2.66 | 51,500 | — | — |
| 2022-03-29 | $2.97 | $2.97 | 86,900 | — | — |
| 2022-03-28 | $3.04 | $3.04 | 209,900 | — | — |
| 2022-03-25 | $2.98 | $2.98 | 22,000 | — | — |
| 2022-03-24 | $2.88 | $2.88 | 40,200 | — | — |
| 2022-03-23 | $3.05 | $3.05 | 64,400 | — | — |
| 2022-03-22 | $2.95 | $2.95 | 85,800 | — | — |
| 2022-03-21 | $3.23 | $3.23 | 105,000 | — | — |
| 2022-03-18 | $2.99 | $2.99 | 148,500 | — | — |
| 2022-03-17 | $2.41 | $2.41 | 137,200 | — | — |
| 2022-03-16 | $2.53 | $2.53 | 79,000 | — | — |
| 2022-03-15 | $2.51 | $2.51 | 37,200 | — | — |
| 2022-03-14 | $2.60 | $2.60 | 82,400 | — | — |
| 2022-03-11 | $2.69 | $2.69 | 61,900 | — | — |
| 2022-03-10 | $2.65 | $2.65 | 66,800 | — | — |
| 2022-03-09 | $2.65 | $2.65 | 105,000 | — | — |
| 2022-03-08 | $2.65 | $2.65 | 55,400 | — | — |
| 2022-03-07 | $2.67 | $2.67 | 74,300 | — | — |
| 2022-03-04 | $2.51 | $2.51 | 17,800 | — | — |
| 2022-03-03 | $2.48 | $2.48 | 27,700 | — | — |
| 2022-03-02 | $2.62 | $2.62 | 45,200 | — | — |
| 2022-03-01 | $2.79 | $2.79 | 23,600 | — | — |
| 2022-02-28 | $3.07 | $3.07 | 54,600 | — | — |
| 2022-02-25 | $2.90 | $2.90 | 33,700 | — | — |
| 2022-02-24 | $2.93 | $2.93 | 44,600 | — | — |
| 2022-02-23 | $2.95 | $2.95 | 98,900 | — | — |
| 2022-02-22 | $3.20 | $3.20 | 51,200 | — | — |
| 2022-02-18 | $3.29 | $3.29 | 31,800 | — | — |
| 2022-02-17 | $3.59 | $3.59 | 38,200 | — | — |
| 2022-02-16 | $3.64 | $3.64 | 31,200 | — | — |
| 2022-02-15 | $3.65 | $3.65 | 59,000 | — | — |
| 2022-02-14 | $3.79 | $3.79 | 36,000 | — | — |
| 2022-02-11 | $4.01 | $4.01 | 124,700 | — | — |
| 2022-02-10 | $4.28 | $4.28 | 26,900 | — | — |
| 2022-02-09 | $4.12 | $4.12 | 51,400 | — | — |
| 2022-02-08 | $4.11 | $4.11 | 54,000 | — | — |
| 2022-02-07 | $4.14 | $4.14 | 50,600 | — | — |
| 2022-02-04 | $4.41 | $4.41 | 33,400 | — | — |
| 2022-02-03 | $4.48 | $4.48 | 28,300 | — | — |
| 2022-02-02 | $4.33 | $4.33 | 35,900 | — | — |
| 2022-02-01 | $4.52 | $4.52 | 98,100 | — | — |
| 2022-01-31 | $4.40 | $4.40 | 88,300 | — | — |
| 2022-01-28 | $3.47 | $3.47 | 22,400 | — | — |
| 2022-01-27 | $3.60 | $3.60 | 35,700 | — | — |
| 2022-01-26 | $4.06 | $4.06 | 69,500 | — | — |
| 2022-01-25 | $3.70 | $3.70 | 94,400 | — | — |
| 2022-01-24 | $3.54 | $3.54 | 358,200 | — | — |
| 2022-01-21 | $3.50 | $3.50 | 147,000 | — | — |
| 2022-01-20 | $4.14 | $4.14 | 193,700 | — | — |
| 2022-01-19 | $5.07 | $5.07 | 71,700 | — | — |
| 2022-01-18 | $5.49 | $5.49 | 166,300 | — | — |
| 2022-01-14 | $6.25 | $6.25 | 44,100 | — | — |
| 2022-01-13 | $6.47 | $6.47 | 31,600 | — | — |
| 2022-01-12 | $6.26 | $6.26 | 173,700 | — | — |
| 2022-01-11 | $6.90 | $6.90 | 203,500 | — | — |
| 2022-01-10 | $6.00 | $6.00 | 51,300 | — | — |
| 2022-01-07 | $5.75 | $5.75 | 117,400 | — | — |
| 2022-01-06 | $6.25 | $6.25 | 22,500 | — | — |
| 2022-01-05 | $6.35 | $6.35 | 79,000 | — | — |
| 2022-01-04 | $6.89 | $6.89 | 372,600 | — | — |
| 2022-01-03 | $6.25 | $6.25 | 32,600 | — | — |