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
- 2021-08-10 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 | $3.67 | $3.67 | 9,600 | — | — |
| 2022-12-29 | $3.21 | $3.21 | 14,200 | — | — |
| 2022-12-28 | $2.87 | $2.87 | 4,500 | — | — |
| 2022-12-27 | $2.59 | $2.59 | 5,300 | — | — |
| 2022-12-23 | $2.93 | $2.93 | 3,100 | — | — |
| 2022-12-22 | $2.93 | $2.93 | 2,000 | — | — |
| 2022-12-21 | $2.74 | $2.74 | 4,200 | — | — |
| 2022-12-20 | $2.79 | $2.79 | 3,300 | — | — |
| 2022-12-19 | $2.82 | $2.82 | 5,100 | — | — |
| 2022-12-16 | $2.79 | $2.79 | 1,300 | — | — |
| 2022-12-15 | $2.62 | $2.62 | 2,300 | — | — |
| 2022-12-14 | $2.50 | $2.50 | 3,000 | — | — |
| 2022-12-13 | $2.85 | $2.85 | 1,500 | — | — |
| 2022-12-12 | $2.55 | $2.55 | 1,100 | — | — |
| 2022-12-09 | $2.53 | $2.53 | 4,700 | — | — |
| 2022-12-08 | $2.57 | $2.57 | 1,800 | — | — |
| 2022-12-07 | $2.48 | $2.48 | 2,800 | — | — |
| 2022-12-06 | $2.52 | $2.52 | 5,800 | — | — |
| 2022-12-05 | $2.51 | $2.51 | 5,000 | — | — |
| 2022-12-02 | $2.62 | $2.62 | 400 | — | — |
| 2022-12-01 | $2.62 | $2.62 | 1,900 | — | — |
| 2022-11-30 | $2.56 | $2.56 | 3,700 | — | — |
| 2022-11-29 | $2.70 | $2.70 | 1,100 | — | — |
| 2022-11-28 | $2.70 | $2.70 | 2,300 | — | — |
| 2022-11-25 | $2.81 | $2.81 | 300 | — | — |
| 2022-11-23 | $2.70 | $2.70 | 100 | — | — |
| 2022-11-22 | $2.70 | $2.70 | 200 | — | — |
| 2022-11-21 | $2.93 | $2.93 | 500 | — | — |
| 2022-11-18 | $2.71 | $2.71 | 1,900 | — | — |
| 2022-11-17 | $2.66 | $2.66 | 1,800 | — | — |
| 2022-11-16 | $2.90 | $2.90 | 1,100 | — | — |
| 2022-11-15 | $3.01 | $3.01 | 1,800 | — | — |
| 2022-11-14 | $2.83 | $2.83 | 2,200 | — | — |
| 2022-11-11 | $2.93 | $2.93 | 400 | — | — |
| 2022-11-10 | $3.00 | $3.00 | 700 | — | — |
| 2022-11-09 | $2.83 | $2.83 | 1,300 | — | — |
| 2022-11-08 | $3.12 | $3.12 | 2,300 | — | — |
| 2022-11-07 | $3.00 | $3.00 | 2,200 | — | — |
| 2022-11-04 | $3.11 | $3.11 | 0 | — | — |
| 2022-11-03 | $3.11 | $3.11 | 3,400 | — | — |
| 2022-11-02 | $3.02 | $3.02 | 5,900 | — | — |
| 2022-11-01 | $3.30 | $3.30 | 8,700 | — | — |
| 2022-10-31 | $3.27 | $3.27 | 2,000 | — | — |
| 2022-10-28 | $3.32 | $3.32 | 3,900 | — | — |
| 2022-10-27 | $3.03 | $3.03 | 4,500 | — | — |
| 2022-10-26 | $2.98 | $2.98 | 3,300 | — | — |
| 2022-10-25 | $3.02 | $3.02 | 4,000 | — | — |
| 2022-10-24 | $3.05 | $3.05 | 2,200 | — | — |
| 2022-10-21 | $3.30 | $3.30 | 1,100 | — | — |
| 2022-10-20 | $3.28 | $3.28 | 900 | — | — |
| 2022-10-19 | $3.33 | $3.33 | 3,800 | — | — |
| 2022-10-18 | $3.58 | $3.58 | 2,400 | — | — |
| 2022-10-17 | $3.28 | $3.28 | 4,700 | — | — |
| 2022-10-14 | $3.54 | $3.54 | 800 | — | — |
| 2022-10-13 | $3.29 | $3.29 | 20,200 | — | — |
| 2022-10-12 | $3.69 | $3.69 | 39,600 | — | — |
| 2022-10-11 | $3.30 | $3.30 | 18,300 | — | — |
| 2022-10-10 | $3.25 | $3.25 | 5,000 | — | — |
| 2022-10-07 | $3.17 | $3.17 | 5,500 | — | — |
| 2022-10-06 | $3.08 | $3.08 | 1,400 | — | — |
| 2022-10-05 | $3.18 | $3.18 | 7,400 | — | — |
| 2022-10-04 | $3.04 | $3.04 | 5,500 | — | — |
| 2022-10-03 | $3.09 | $3.09 | 224,400 | — | — |
| 2022-09-30 | $3.23 | $3.23 | 3,200 | — | — |
| 2022-09-29 | $3.33 | $3.33 | 2,400 | — | — |
| 2022-09-28 | $3.22 | $3.22 | 15,900 | — | — |
| 2022-09-27 | $3.18 | $3.18 | 10,200 | — | — |
| 2022-09-26 | $3.41 | $3.41 | 8,800 | — | — |
| 2022-09-23 | $3.14 | $3.14 | 5,400 | — | — |
| 2022-09-22 | $3.44 | $3.44 | 23,700 | — | — |
| 2022-09-21 | $3.11 | $3.11 | 7,000 | — | — |
| 2022-09-20 | $3.39 | $3.39 | 8,600 | — | — |
| 2022-09-19 | $3.40 | $3.40 | 2,500 | — | — |
| 2022-09-16 | $3.28 | $3.28 | 9,100 | — | — |
| 2022-09-15 | $3.19 | $3.19 | 13,400 | — | — |
| 2022-09-14 | $3.03 | $3.03 | 6,800 | — | — |
| 2022-09-13 | $3.08 | $3.08 | 5,500 | — | — |
| 2022-09-12 | $3.04 | $3.04 | 10,700 | — | — |
| 2022-09-09 | $3.10 | $3.10 | 10,500 | — | — |
| 2022-09-08 | $3.00 | $3.00 | 22,600 | — | — |
| 2022-09-07 | $2.97 | $2.97 | 9,000 | — | — |
| 2022-09-06 | $3.11 | $3.11 | 27,600 | — | — |
| 2022-09-02 | $3.00 | $3.00 | 3,400 | — | — |
| 2022-09-01 | $3.09 | $3.09 | 37,400 | — | — |
| 2022-08-31 | $3.06 | $3.06 | 64,200 | — | — |
| 2022-08-30 | $3.04 | $3.04 | 154,200 | — | — |
| 2022-08-29 | $3.00 | $3.00 | 21,800 | — | — |
| 2022-08-26 | $3.02 | $3.02 | 24,000 | — | — |
| 2022-08-25 | $3.01 | $3.01 | 30,700 | — | — |
| 2022-08-24 | $3.13 | $3.13 | 74,600 | — | — |
| 2022-08-23 | $3.03 | $3.03 | 47,000 | — | — |
| 2022-08-22 | $2.94 | $2.94 | 24,700 | — | — |
| 2022-08-19 | $2.91 | $2.91 | 15,300 | — | — |
| 2022-08-18 | $2.90 | $2.90 | 92,600 | — | — |
| 2022-08-17 | $2.85 | $2.85 | 18,300 | — | — |
| 2022-08-16 | $2.89 | $2.89 | 41,200 | — | — |
| 2022-08-15 | $2.88 | $2.88 | 27,800 | — | — |
| 2022-08-12 | $2.94 | $2.94 | 17,100 | — | — |
| 2022-08-11 | $2.94 | $2.94 | 57,100 | — | — |
| 2022-08-10 | $2.92 | $2.92 | 32,400 | — | — |
| 2022-08-09 | $2.90 | $2.90 | 42,100 | — | — |
| 2022-08-08 | $2.94 | $2.94 | 38,200 | — | — |
| 2022-08-05 | $2.95 | $2.95 | 30,900 | — | — |
| 2022-08-04 | $2.94 | $2.94 | 22,800 | — | — |
| 2022-08-03 | $2.99 | $2.99 | 40,400 | — | — |
| 2022-08-02 | $2.72 | $2.72 | 145,800 | — | — |
| 2022-08-01 | $3.04 | $3.04 | 21,700 | — | — |
| 2022-07-29 | $3.18 | $3.18 | 17,300 | — | — |
| 2022-07-28 | $3.12 | $3.12 | 43,200 | — | — |
| 2022-07-27 | $3.01 | $3.01 | 48,400 | — | — |
| 2022-07-26 | $3.03 | $3.03 | 40,300 | — | — |
| 2022-07-25 | $3.20 | $3.20 | 60,500 | — | — |
| 2022-07-22 | $2.99 | $2.99 | 163,200 | — | — |
| 2022-07-21 | $3.72 | $3.72 | 8,800 | — | — |
| 2022-07-20 | $3.75 | $3.75 | 5,100 | — | — |
| 2022-07-19 | $3.65 | $3.65 | 174,600 | — | — |
| 2022-07-18 | $3.56 | $3.56 | 68,900 | — | — |
| 2022-07-15 | $3.57 | $3.57 | 66,800 | — | — |
| 2022-07-14 | $3.69 | $3.69 | 110,200 | — | — |
| 2022-07-13 | $3.97 | $3.97 | 38,000 | — | — |
| 2022-07-12 | $3.78 | $3.78 | 39,700 | — | — |
| 2022-07-11 | $3.73 | $3.73 | 3,400 | — | — |
| 2022-07-08 | $3.71 | $3.71 | 32,300 | — | — |
| 2022-07-07 | $3.58 | $3.58 | 27,500 | — | — |
| 2022-07-06 | $3.38 | $3.38 | 9,500 | — | — |
| 2022-07-05 | $3.46 | $3.46 | 18,900 | — | — |
| 2022-07-01 | $3.42 | $3.42 | 48,800 | — | — |
| 2022-06-30 | $3.02 | $3.02 | 65,900 | — | — |
| 2022-06-29 | $3.11 | $3.11 | 89,700 | — | — |
| 2022-06-28 | $3.64 | $3.64 | 37,900 | — | — |
| 2022-06-27 | $3.88 | $3.88 | 40,800 | — | — |
| 2022-06-24 | $3.65 | $3.65 | 659,900 | — | — |
| 2022-06-23 | $3.89 | $3.89 | 58,900 | — | — |
| 2022-06-22 | $3.77 | $3.77 | 42,800 | — | — |
| 2022-06-21 | $3.85 | $3.85 | 72,100 | — | — |
| 2022-06-17 | $4.33 | $4.33 | 34,800 | — | — |
| 2022-06-16 | $3.92 | $3.92 | 25,700 | — | — |
| 2022-06-15 | $4.43 | $4.43 | 28,100 | — | — |
| 2022-06-14 | $4.68 | $4.68 | 174,600 | — | — |
| 2022-06-13 | $4.98 | $4.98 | 160,600 | — | — |
| 2022-06-10 | $4.01 | $4.01 | 42,300 | — | — |
| 2022-06-09 | $4.34 | $4.34 | 59,200 | — | — |
| 2022-06-08 | $4.61 | $4.61 | 52,400 | — | — |
| 2022-06-07 | $4.59 | $4.59 | 79,700 | — | — |
| 2022-06-06 | $3.98 | $3.98 | 75,000 | — | — |
| 2022-06-03 | $3.85 | $3.85 | 20,700 | — | — |
| 2022-06-02 | $3.46 | $3.46 | 77,400 | — | — |
| 2022-06-01 | $3.36 | $3.36 | 187,900 | — | — |
| 2022-05-31 | $3.83 | $3.83 | 135,500 | — | — |
| 2022-05-27 | $3.43 | $3.43 | 57,800 | — | — |
| 2022-05-26 | $3.15 | $3.15 | 31,800 | — | — |
| 2022-05-25 | $2.99 | $2.99 | 106,100 | — | — |
| 2022-05-24 | $2.99 | $2.99 | 37,000 | — | — |
| 2022-05-23 | $3.29 | $3.29 | 33,300 | — | — |
| 2022-05-20 | $3.43 | $3.43 | 67,300 | — | — |
| 2022-05-19 | $3.46 | $3.46 | 34,400 | — | — |
| 2022-05-18 | $3.63 | $3.63 | 66,600 | — | — |
| 2022-05-17 | $3.91 | $3.91 | 142,500 | — | — |
| 2022-05-16 | $3.37 | $3.37 | 314,400 | — | — |
| 2022-05-13 | $4.40 | $4.40 | 3,416,500 | — | — |
| 2022-05-12 | $3.94 | $3.94 | 53,200 | — | — |
| 2022-05-11 | $3.75 | $3.75 | 40,000 | — | — |
| 2022-05-10 | $3.70 | $3.70 | 86,500 | — | — |
| 2022-05-09 | $3.53 | $3.53 | 27,800 | — | — |
| 2022-05-06 | $3.46 | $3.46 | 137,700 | — | — |
| 2022-05-05 | $3.58 | $3.58 | 170,900 | — | — |
| 2022-05-04 | $3.65 | $3.65 | 116,800 | — | — |
| 2022-05-03 | $3.78 | $3.78 | 115,300 | — | — |
| 2022-05-02 | $3.52 | $3.52 | 105,900 | — | — |
| 2022-04-29 | $3.16 | $3.16 | 96,700 | — | — |
| 2022-04-28 | $3.02 | $3.02 | 89,000 | — | — |
| 2022-04-27 | $2.91 | $2.91 | 499,400 | — | — |
| 2022-04-26 | $2.77 | $2.77 | 2,236,000 | — | — |
| 2022-04-25 | $2.88 | $2.88 | 2,441,200 | — | — |
| 2022-04-22 | $6.51 | $6.51 | 38,400 | — | — |
| 2022-04-21 | $6.81 | $6.81 | 48,500 | — | — |
| 2022-04-20 | $7.22 | $7.22 | 46,400 | — | — |
| 2022-04-19 | $8.30 | $8.30 | 23,300 | — | — |
| 2022-04-18 | $8.30 | $8.30 | 46,700 | — | — |
| 2022-04-14 | $8.30 | $8.30 | 49,000 | — | — |
| 2022-04-13 | $8.40 | $8.40 | 54,000 | — | — |
| 2022-04-12 | $8.30 | $8.30 | 98,200 | — | — |
| 2022-04-11 | $8.22 | $8.22 | 43,000 | — | — |
| 2022-04-08 | $8.35 | $8.35 | 48,500 | — | — |
| 2022-04-07 | $8.40 | $8.40 | 64,000 | — | — |
| 2022-04-06 | $8.30 | $8.30 | 56,000 | — | — |
| 2022-04-05 | $8.33 | $8.33 | 18,200 | — | — |
| 2022-04-04 | $8.35 | $8.35 | 9,700 | — | — |
| 2022-04-01 | $8.36 | $8.36 | 54,300 | — | — |
| 2022-03-31 | $8.39 | $8.39 | 19,700 | — | — |
| 2022-03-30 | $8.37 | $8.37 | 30,500 | — | — |
| 2022-03-29 | $8.61 | $8.61 | 36,700 | — | — |
| 2022-03-28 | $8.32 | $8.32 | 13,900 | — | — |
| 2022-03-25 | $9.10 | $9.10 | 33,300 | — | — |
| 2022-03-24 | $9.39 | $9.39 | 14,600 | — | — |
| 2022-03-23 | $9.25 | $9.25 | 36,600 | — | — |
| 2022-03-22 | $9.24 | $9.24 | 81,800 | — | — |
| 2022-03-21 | $9.44 | $9.44 | 63,300 | — | — |
| 2022-03-18 | $9.91 | $9.91 | 134,400 | — | — |
| 2022-03-17 | $8.70 | $8.70 | 48,400 | — | — |
| 2022-03-16 | $8.80 | $8.80 | 66,200 | — | — |
| 2022-03-15 | $9.26 | $9.26 | 45,100 | — | — |
| 2022-03-14 | $9.42 | $9.42 | 52,600 | — | — |
| 2022-03-11 | $10.56 | $10.56 | 70,200 | — | — |
| 2022-03-10 | $10.38 | $10.38 | 81,100 | — | — |
| 2022-03-09 | $10.30 | $10.30 | 82,800 | — | — |
| 2022-03-08 | $9.56 | $9.56 | 26,600 | — | — |
| 2022-03-07 | $9.45 | $9.45 | 27,700 | — | — |
| 2022-03-04 | $9.16 | $9.16 | 25,200 | — | — |
| 2022-03-03 | $8.94 | $8.94 | 25,000 | — | — |
| 2022-03-02 | $8.94 | $8.94 | 42,800 | — | — |
| 2022-03-01 | $8.85 | $8.85 | 59,800 | — | — |
| 2022-02-28 | $9.01 | $9.01 | 55,100 | — | — |
| 2022-02-25 | $9.76 | $9.76 | 49,400 | — | — |
| 2022-02-24 | $10.00 | $10.00 | 58,500 | — | — |
| 2022-02-23 | $9.10 | $9.10 | 24,800 | — | — |
| 2022-02-22 | $8.94 | $8.94 | 175,400 | — | — |
| 2022-02-18 | $8.82 | $8.82 | 23,800 | — | — |
| 2022-02-17 | $8.99 | $8.99 | 18,100 | — | — |
| 2022-02-16 | $9.53 | $9.53 | 32,800 | — | — |
| 2022-02-15 | $9.02 | $9.02 | 65,500 | — | — |
| 2022-02-14 | $8.01 | $8.01 | 30,800 | — | — |
| 2022-02-11 | $8.51 | $8.51 | 37,200 | — | — |
| 2022-02-10 | $9.58 | $9.58 | 29,700 | — | — |
| 2022-02-09 | $9.74 | $9.74 | 56,500 | — | — |
| 2022-02-08 | $9.41 | $9.41 | 89,500 | — | — |
| 2022-02-07 | $9.14 | $9.14 | 53,500 | — | — |
| 2022-02-04 | $8.76 | $8.76 | 15,800 | — | — |
| 2022-02-03 | $8.38 | $8.38 | 169,800 | — | — |
| 2022-02-02 | $8.79 | $8.79 | 22,900 | — | — |
| 2022-02-01 | $9.17 | $9.17 | 23,100 | — | — |
| 2022-01-31 | $9.04 | $9.04 | 25,200 | — | — |
| 2022-01-28 | $8.47 | $8.47 | 36,500 | — | — |
| 2022-01-27 | $8.21 | $8.21 | 44,700 | — | — |
| 2022-01-26 | $9.24 | $9.24 | 40,000 | — | — |
| 2022-01-25 | $9.45 | $9.45 | 34,800 | — | — |
| 2022-01-24 | $9.10 | $9.10 | 69,600 | — | — |
| 2022-01-21 | $9.48 | $9.48 | 85,200 | — | — |
| 2022-01-20 | $9.10 | $9.10 | 25,200 | — | — |
| 2022-01-19 | $9.50 | $9.50 | 35,500 | — | — |
| 2022-01-18 | $9.18 | $9.18 | 38,900 | — | — |
| 2022-01-14 | $8.90 | $8.90 | 38,200 | — | — |
| 2022-01-13 | $8.82 | $8.82 | 39,400 | — | — |
| 2022-01-12 | $9.00 | $9.00 | 63,100 | — | — |
| 2022-01-11 | $9.45 | $9.45 | 125,300 | — | — |
| 2022-01-10 | $9.43 | $9.43 | 93,300 | — | — |
| 2022-01-07 | $11.05 | $11.05 | 67,400 | — | — |
| 2022-01-06 | $12.44 | $12.44 | 125,000 | — | — |
| 2022-01-05 | $13.15 | $13.15 | 230,600 | — | — |
| 2022-01-04 | $9.51 | $9.51 | 17,900 | — | — |
| 2022-01-03 | $10.89 | $10.89 | 31,500 | — | — |