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
- 2021-04-05 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 | $5.03 | $5.03 | 130,700 | — | — |
| 2022-12-29 | $5.00 | $5.00 | 193,100 | — | — |
| 2022-12-28 | $4.88 | $4.88 | 256,600 | — | — |
| 2022-12-27 | $5.32 | $5.32 | 380,000 | — | — |
| 2022-12-23 | $5.41 | $5.41 | 468,200 | — | — |
| 2022-12-22 | $5.26 | $5.26 | 172,800 | — | — |
| 2022-12-21 | $5.14 | $5.14 | 497,200 | — | — |
| 2022-12-20 | $4.79 | $4.79 | 672,800 | — | — |
| 2022-12-19 | $4.70 | $4.70 | 490,300 | — | — |
| 2022-12-16 | $4.61 | $4.61 | 1,365,700 | — | — |
| 2022-12-15 | $4.49 | $4.49 | 285,500 | — | — |
| 2022-12-14 | $4.48 | $4.48 | 205,400 | — | — |
| 2022-12-13 | $4.44 | $4.44 | 86,800 | — | — |
| 2022-12-12 | $4.36 | $4.36 | 112,600 | — | — |
| 2022-12-09 | $4.31 | $4.31 | 81,000 | — | — |
| 2022-12-08 | $4.71 | $4.71 | 138,700 | — | — |
| 2022-12-07 | $4.50 | $4.50 | 138,400 | — | — |
| 2022-12-06 | $4.65 | $4.65 | 157,600 | — | — |
| 2022-12-05 | $4.53 | $4.53 | 202,000 | — | — |
| 2022-12-02 | $4.94 | $4.94 | 299,500 | — | — |
| 2022-12-01 | $4.60 | $4.60 | 84,200 | — | — |
| 2022-11-30 | $4.11 | $4.11 | 122,700 | — | — |
| 2022-11-29 | $4.25 | $4.25 | 74,600 | — | — |
| 2022-11-28 | $4.06 | $4.06 | 95,100 | — | — |
| 2022-11-25 | $4.37 | $4.37 | 28,000 | — | — |
| 2022-11-23 | $4.45 | $4.45 | 51,200 | — | — |
| 2022-11-22 | $4.29 | $4.29 | 72,800 | — | — |
| 2022-11-21 | $4.28 | $4.28 | 82,300 | — | — |
| 2022-11-18 | $4.42 | $4.42 | 51,900 | — | — |
| 2022-11-17 | $4.48 | $4.48 | 237,500 | — | — |
| 2022-11-16 | $4.50 | $4.50 | 157,800 | — | — |
| 2022-11-15 | $4.75 | $4.75 | 116,700 | — | — |
| 2022-11-14 | $4.69 | $4.69 | 284,400 | — | — |
| 2022-11-11 | $4.45 | $4.45 | 133,300 | — | — |
| 2022-11-10 | $4.08 | $4.08 | 79,000 | — | — |
| 2022-11-09 | $4.19 | $4.19 | 76,500 | — | — |
| 2022-11-08 | $4.25 | $4.25 | 270,400 | — | — |
| 2022-11-07 | $3.86 | $3.86 | 17,900 | — | — |
| 2022-11-04 | $4.00 | $4.00 | 135,200 | — | — |
| 2022-11-03 | $3.99 | $3.99 | 132,700 | — | — |
| 2022-11-02 | $3.78 | $3.78 | 175,700 | — | — |
| 2022-11-01 | $3.42 | $3.42 | 71,100 | — | — |
| 2022-10-31 | $3.16 | $3.16 | 37,700 | — | — |
| 2022-10-28 | $3.18 | $3.18 | 36,300 | — | — |
| 2022-10-27 | $3.09 | $3.09 | 48,800 | — | — |
| 2022-10-26 | $3.17 | $3.17 | 48,100 | — | — |
| 2022-10-25 | $3.00 | $3.00 | 36,900 | — | — |
| 2022-10-24 | $3.00 | $3.00 | 103,900 | — | — |
| 2022-10-21 | $3.01 | $3.01 | 30,100 | — | — |
| 2022-10-20 | $3.01 | $3.01 | 31,400 | — | — |
| 2022-10-19 | $2.97 | $2.97 | 49,300 | — | — |
| 2022-10-18 | $3.00 | $3.00 | 116,600 | — | — |
| 2022-10-17 | $3.13 | $3.13 | 101,700 | — | — |
| 2022-10-14 | $3.12 | $3.12 | 29,700 | — | — |
| 2022-10-13 | $3.04 | $3.04 | 53,700 | — | — |
| 2022-10-12 | $3.03 | $3.03 | 48,100 | — | — |
| 2022-10-11 | $3.09 | $3.09 | 155,900 | — | — |
| 2022-10-10 | $2.84 | $2.84 | 474,000 | — | — |
| 2022-10-07 | $2.83 | $2.83 | 40,300 | — | — |
| 2022-10-06 | $2.70 | $2.70 | 59,100 | — | — |
| 2022-10-05 | $2.80 | $2.80 | 52,800 | — | — |
| 2022-10-04 | $2.73 | $2.73 | 73,300 | — | — |
| 2022-10-03 | $2.55 | $2.55 | 153,800 | — | — |
| 2022-09-30 | $2.28 | $2.28 | 61,900 | — | — |
| 2022-09-29 | $2.22 | $2.22 | 191,500 | — | — |
| 2022-09-28 | $2.29 | $2.29 | 491,400 | — | — |
| 2022-09-27 | $2.10 | $2.10 | 144,000 | — | — |
| 2022-09-26 | $1.90 | $1.90 | 642,600 | — | — |
| 2022-09-23 | $2.24 | $2.24 | 87,500 | — | — |
| 2022-09-22 | $2.30 | $2.30 | 99,900 | — | — |
| 2022-09-21 | $2.59 | $2.59 | 149,600 | — | — |
| 2022-09-20 | $2.90 | $2.90 | 368,900 | — | — |
| 2022-09-19 | $2.99 | $2.99 | 77,600 | — | — |
| 2022-09-16 | $3.05 | $3.05 | 2,327,400 | — | — |
| 2022-09-15 | $3.12 | $3.12 | 425,800 | — | — |
| 2022-09-14 | $3.37 | $3.37 | 371,000 | — | — |
| 2022-09-13 | $3.16 | $3.16 | 504,400 | — | — |
| 2022-09-12 | $2.98 | $2.98 | 212,100 | — | — |
| 2022-09-09 | $2.99 | $2.99 | 405,800 | — | — |
| 2022-09-08 | $3.00 | $3.00 | 237,700 | — | — |
| 2022-09-07 | $3.05 | $3.05 | 484,500 | — | — |
| 2022-09-06 | $3.11 | $3.11 | 396,000 | — | — |
| 2022-09-02 | $2.90 | $2.90 | 62,400 | — | — |
| 2022-09-01 | $2.90 | $2.90 | 122,300 | — | — |
| 2022-08-31 | $2.75 | $2.75 | 94,400 | — | — |
| 2022-08-30 | $2.99 | $2.99 | 22,500 | — | — |
| 2022-08-29 | $2.94 | $2.94 | 21,100 | — | — |
| 2022-08-26 | $3.00 | $3.00 | 23,000 | — | — |
| 2022-08-25 | $3.01 | $3.01 | 67,500 | — | — |
| 2022-08-24 | $3.05 | $3.05 | 46,800 | — | — |
| 2022-08-23 | $3.04 | $3.04 | 106,100 | — | — |
| 2022-08-22 | $3.05 | $3.05 | 73,500 | — | — |
| 2022-08-19 | $2.99 | $2.99 | 33,800 | — | — |
| 2022-08-18 | $2.99 | $2.99 | 26,400 | — | — |
| 2022-08-17 | $3.00 | $3.00 | 46,900 | — | — |
| 2022-08-16 | $3.02 | $3.02 | 47,800 | — | — |
| 2022-08-15 | $2.90 | $2.90 | 105,800 | — | — |
| 2022-08-12 | $3.00 | $3.00 | 124,100 | — | — |
| 2022-08-11 | $2.75 | $2.75 | 100,400 | — | — |
| 2022-08-10 | $2.68 | $2.68 | 79,100 | — | — |
| 2022-08-09 | $2.67 | $2.67 | 62,500 | — | — |
| 2022-08-08 | $2.60 | $2.60 | 31,600 | — | — |
| 2022-08-05 | $2.66 | $2.66 | 31,000 | — | — |
| 2022-08-04 | $2.56 | $2.56 | 46,600 | — | — |
| 2022-08-03 | $2.59 | $2.59 | 30,200 | — | — |
| 2022-08-02 | $2.63 | $2.63 | 44,700 | — | — |
| 2022-08-01 | $2.64 | $2.64 | 58,000 | — | — |
| 2022-07-29 | $2.60 | $2.60 | 8,400 | — | — |
| 2022-07-28 | $2.54 | $2.54 | 40,900 | — | — |
| 2022-07-27 | $2.59 | $2.59 | 17,300 | — | — |
| 2022-07-26 | $2.48 | $2.48 | 38,600 | — | — |
| 2022-07-25 | $2.55 | $2.55 | 39,300 | — | — |
| 2022-07-22 | $2.75 | $2.75 | 7,300 | — | — |
| 2022-07-21 | $2.75 | $2.75 | 922,900 | — | — |
| 2022-07-20 | $2.75 | $2.75 | 40,800 | — | — |
| 2022-07-19 | $2.71 | $2.71 | 32,100 | — | — |
| 2022-07-18 | $2.72 | $2.72 | 45,400 | — | — |
| 2022-07-15 | $2.80 | $2.80 | 22,600 | — | — |
| 2022-07-14 | $2.75 | $2.75 | 157,400 | — | — |
| 2022-07-13 | $2.74 | $2.74 | 205,500 | — | — |
| 2022-07-12 | $2.82 | $2.82 | 9,400 | — | — |
| 2022-07-11 | $2.72 | $2.72 | 45,600 | — | — |
| 2022-07-08 | $2.85 | $2.85 | 60,800 | — | — |
| 2022-07-07 | $2.86 | $2.86 | 78,600 | — | — |
| 2022-07-06 | $2.88 | $2.88 | 111,200 | — | — |
| 2022-07-05 | $2.73 | $2.73 | 2,575,700 | — | — |
| 2022-07-01 | $2.65 | $2.65 | 11,900 | — | — |
| 2022-06-30 | $2.65 | $2.65 | 6,400 | — | — |
| 2022-06-29 | $2.67 | $2.67 | 11,900 | — | — |
| 2022-06-28 | $2.71 | $2.71 | 58,700 | — | — |
| 2022-06-27 | $2.74 | $2.74 | 105,600 | — | — |
| 2022-06-24 | $2.80 | $2.80 | 347,600 | — | — |
| 2022-06-23 | $2.70 | $2.70 | 55,600 | — | — |
| 2022-06-22 | $2.78 | $2.78 | 131,200 | — | — |
| 2022-06-21 | $2.92 | $2.92 | 114,800 | — | — |
| 2022-06-17 | $2.49 | $2.49 | 51,400 | — | — |
| 2022-06-16 | $2.47 | $2.47 | 46,200 | — | — |
| 2022-06-15 | $2.33 | $2.33 | 38,000 | — | — |
| 2022-06-14 | $2.13 | $2.13 | 49,100 | — | — |
| 2022-06-13 | $2.01 | $2.01 | 121,000 | — | — |
| 2022-06-10 | $2.43 | $2.43 | 40,700 | — | — |
| 2022-06-09 | $2.52 | $2.52 | 57,600 | — | — |
| 2022-06-08 | $2.77 | $2.77 | 59,200 | — | — |
| 2022-06-07 | $2.64 | $2.64 | 189,800 | — | — |
| 2022-06-06 | $2.77 | $2.77 | 219,400 | — | — |
| 2022-06-03 | $3.10 | $3.10 | 166,800 | — | — |
| 2022-06-02 | $3.09 | $3.09 | 60,800 | — | — |
| 2022-06-01 | $2.92 | $2.92 | 214,300 | — | — |
| 2022-05-31 | $3.05 | $3.05 | 178,800 | — | — |
| 2022-05-27 | $3.02 | $3.02 | 175,400 | — | — |
| 2022-05-26 | $3.00 | $3.00 | 328,900 | — | — |
| 2022-05-25 | $3.02 | $3.02 | 192,700 | — | — |
| 2022-05-24 | $2.76 | $2.76 | 143,100 | — | — |
| 2022-05-23 | $2.76 | $2.76 | 306,700 | — | — |
| 2022-05-20 | $2.59 | $2.59 | 106,700 | — | — |
| 2022-05-19 | $2.43 | $2.43 | 102,800 | — | — |
| 2022-05-18 | $2.47 | $2.47 | 63,600 | — | — |
| 2022-05-17 | $2.45 | $2.45 | 206,900 | — | — |
| 2022-05-16 | $2.67 | $2.67 | 148,700 | — | — |
| 2022-05-13 | $2.54 | $2.54 | 289,400 | — | — |
| 2022-05-12 | $2.30 | $2.30 | 691,800 | — | — |
| 2022-05-11 | $1.84 | $1.84 | 152,700 | — | — |
| 2022-05-10 | $1.64 | $1.64 | 117,400 | — | — |
| 2022-05-09 | $1.64 | $1.64 | 157,500 | — | — |
| 2022-05-06 | $1.69 | $1.69 | 92,400 | — | — |
| 2022-05-05 | $1.50 | $1.50 | 137,300 | — | — |
| 2022-05-04 | $1.45 | $1.45 | 2,842,800 | — | — |
| 2022-05-03 | $1.50 | $1.50 | 28,600 | — | — |
| 2022-05-02 | $1.46 | $1.46 | 190,600 | — | — |
| 2022-04-29 | $1.48 | $1.48 | 49,000 | — | — |
| 2022-04-28 | $1.43 | $1.43 | 29,600 | — | — |
| 2022-04-27 | $1.44 | $1.44 | 75,100 | — | — |
| 2022-04-26 | $1.51 | $1.51 | 29,900 | — | — |
| 2022-04-25 | $1.49 | $1.49 | 91,800 | — | — |
| 2022-04-22 | $1.55 | $1.55 | 120,600 | — | — |
| 2022-04-21 | $1.52 | $1.52 | 143,500 | — | — |
| 2022-04-20 | $1.57 | $1.57 | 30,100 | — | — |
| 2022-04-19 | $1.53 | $1.53 | 28,200 | — | — |
| 2022-04-18 | $1.51 | $1.51 | 55,200 | — | — |
| 2022-04-14 | $1.53 | $1.53 | 42,400 | — | — |
| 2022-04-13 | $1.61 | $1.61 | 52,900 | — | — |
| 2022-04-12 | $1.58 | $1.58 | 220,400 | — | — |
| 2022-04-11 | $1.46 | $1.46 | 55,900 | — | — |
| 2022-04-08 | $1.53 | $1.53 | 115,500 | — | — |
| 2022-04-07 | $1.64 | $1.64 | 153,800 | — | — |
| 2022-04-06 | $1.83 | $1.83 | 126,700 | — | — |
| 2022-04-05 | $1.86 | $1.86 | 381,400 | — | — |
| 2022-04-04 | $1.60 | $1.60 | 120,000 | — | — |
| 2022-04-01 | $1.48 | $1.48 | 175,500 | — | — |
| 2022-03-31 | $1.37 | $1.37 | 147,300 | — | — |
| 2022-03-30 | $1.33 | $1.33 | 1,094,500 | — | — |
| 2022-03-29 | $1.26 | $1.26 | 69,400 | — | — |
| 2022-03-28 | $1.25 | $1.25 | 245,900 | — | — |
| 2022-03-25 | $1.36 | $1.36 | 60,100 | — | — |
| 2022-03-24 | $1.36 | $1.36 | 75,800 | — | — |
| 2022-03-23 | $1.36 | $1.36 | 96,800 | — | — |
| 2022-03-22 | $1.38 | $1.38 | 133,000 | — | — |
| 2022-03-21 | $1.38 | $1.38 | 124,900 | — | — |
| 2022-03-18 | $1.30 | $1.30 | 808,800 | — | — |
| 2022-03-17 | $1.45 | $1.45 | 216,100 | — | — |
| 2022-03-16 | $1.47 | $1.47 | 112,000 | — | — |
| 2022-03-15 | $1.54 | $1.54 | 92,200 | — | — |
| 2022-03-14 | $1.44 | $1.44 | 18,000 | — | — |
| 2022-03-11 | $1.52 | $1.52 | 49,400 | — | — |
| 2022-03-10 | $1.43 | $1.43 | 45,600 | — | — |
| 2022-03-09 | $1.50 | $1.50 | 123,200 | — | — |
| 2022-03-08 | $1.38 | $1.38 | 487,800 | — | — |
| 2022-03-07 | $1.44 | $1.44 | 63,400 | — | — |
| 2022-03-04 | $1.63 | $1.63 | 47,300 | — | — |
| 2022-03-03 | $1.77 | $1.77 | 18,300 | — | — |
| 2022-03-02 | $1.86 | $1.86 | 306,200 | — | — |
| 2022-03-01 | $2.01 | $2.01 | 29,700 | — | — |
| 2022-02-28 | $2.03 | $2.03 | 335,500 | — | — |
| 2022-02-25 | $2.00 | $2.00 | 99,100 | — | — |
| 2022-02-24 | $2.13 | $2.13 | 160,700 | — | — |
| 2022-02-23 | $2.28 | $2.28 | 199,000 | — | — |
| 2022-02-22 | $2.32 | $2.32 | 123,400 | — | — |
| 2022-02-18 | $2.40 | $2.40 | 103,300 | — | — |
| 2022-02-17 | $2.52 | $2.52 | 175,100 | — | — |
| 2022-02-16 | $2.39 | $2.39 | 60,600 | — | — |
| 2022-02-15 | $2.42 | $2.42 | 124,800 | — | — |
| 2022-02-14 | $2.48 | $2.48 | 209,000 | — | — |
| 2022-02-11 | $2.35 | $2.35 | 82,400 | — | — |
| 2022-02-10 | $2.13 | $2.13 | 85,800 | — | — |
| 2022-02-09 | $1.98 | $1.98 | 100,000 | — | — |
| 2022-02-08 | $2.03 | $2.03 | 113,200 | — | — |
| 2022-02-07 | $1.98 | $1.98 | 153,100 | — | — |
| 2022-02-04 | $1.81 | $1.81 | 285,400 | — | — |
| 2022-02-03 | $1.58 | $1.58 | 627,800 | — | — |
| 2022-02-02 | $1.55 | $1.55 | 192,300 | — | — |
| 2022-02-01 | $1.68 | $1.68 | 159,300 | — | — |
| 2022-01-31 | $1.75 | $1.75 | 190,700 | — | — |
| 2022-01-28 | $1.87 | $1.87 | 120,300 | — | — |
| 2022-01-27 | $1.87 | $1.87 | 75,900 | — | — |
| 2022-01-26 | $1.92 | $1.92 | 173,700 | — | — |
| 2022-01-25 | $2.07 | $2.07 | 204,200 | — | — |
| 2022-01-24 | $2.30 | $2.30 | 139,800 | — | — |
| 2022-01-21 | $2.42 | $2.42 | 100,600 | — | — |
| 2022-01-20 | $2.68 | $2.68 | 97,300 | — | — |
| 2022-01-19 | $2.83 | $2.83 | 161,200 | — | — |
| 2022-01-18 | $2.70 | $2.70 | 104,800 | — | — |
| 2022-01-14 | $2.76 | $2.76 | 102,000 | — | — |
| 2022-01-13 | $2.74 | $2.74 | 107,000 | — | — |
| 2022-01-12 | $3.07 | $3.07 | 78,800 | — | — |
| 2022-01-11 | $3.10 | $3.10 | 81,000 | — | — |
| 2022-01-10 | $3.16 | $3.16 | 69,500 | — | — |
| 2022-01-07 | $3.26 | $3.26 | 84,200 | — | — |
| 2022-01-06 | $3.40 | $3.40 | 37,400 | — | — |
| 2022-01-05 | $3.43 | $3.43 | 62,000 | — | — |
| 2022-01-04 | $3.45 | $3.45 | 119,900 | — | — |
| 2022-01-03 | $3.50 | $3.50 | 93,500 | — | — |