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
- 2012-02-22 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 | $1.95 | $1.95 | 112,700 | — | — |
| 2022-12-29 | $1.84 | $1.84 | 40,200 | — | — |
| 2022-12-28 | $1.79 | $1.79 | 28,600 | — | — |
| 2022-12-27 | $1.78 | $1.78 | 62,500 | — | — |
| 2022-12-23 | $1.97 | $1.97 | 44,400 | — | — |
| 2022-12-22 | $2.10 | $2.10 | 31,000 | — | — |
| 2022-12-21 | $2.17 | $2.17 | 36,400 | — | — |
| 2022-12-20 | $2.20 | $2.20 | 43,800 | — | — |
| 2022-12-19 | $2.11 | $2.11 | 26,900 | — | — |
| 2022-12-16 | $2.38 | $2.38 | 14,200 | — | — |
| 2022-12-15 | $2.38 | $2.38 | 22,200 | — | — |
| 2022-12-14 | $2.44 | $2.44 | 38,400 | — | — |
| 2022-12-13 | $2.60 | $2.60 | 25,300 | — | — |
| 2022-12-12 | $2.66 | $2.66 | 20,100 | — | — |
| 2022-12-09 | $2.72 | $2.72 | 20,400 | — | — |
| 2022-12-08 | $2.80 | $2.80 | 38,500 | — | — |
| 2022-12-07 | $2.90 | $2.90 | 56,600 | — | — |
| 2022-12-06 | $2.72 | $2.72 | 22,400 | — | — |
| 2022-12-05 | $2.70 | $2.70 | 35,900 | — | — |
| 2022-12-02 | $2.74 | $2.74 | 20,600 | — | — |
| 2022-12-01 | $2.84 | $2.84 | 28,800 | — | — |
| 2022-11-30 | $2.74 | $2.74 | 27,800 | — | — |
| 2022-11-29 | $2.65 | $2.65 | 20,400 | — | — |
| 2022-11-28 | $2.63 | $2.63 | 23,600 | — | — |
| 2022-11-25 | $2.59 | $2.59 | 3,900 | — | — |
| 2022-11-23 | $2.71 | $2.71 | 10,100 | — | — |
| 2022-11-22 | $2.62 | $2.62 | 25,100 | — | — |
| 2022-11-21 | $2.65 | $2.65 | 17,500 | — | — |
| 2022-11-18 | $2.93 | $2.93 | 15,400 | — | — |
| 2022-11-17 | $2.99 | $2.99 | 33,700 | — | — |
| 2022-11-16 | $3.00 | $3.00 | 8,100 | — | — |
| 2022-11-15 | $3.03 | $3.03 | 40,800 | — | — |
| 2022-11-14 | $3.00 | $3.00 | 47,600 | — | — |
| 2022-11-11 | $3.03 | $3.03 | 28,600 | — | — |
| 2022-11-10 | $2.75 | $2.75 | 27,500 | — | — |
| 2022-11-09 | $2.76 | $2.76 | 47,600 | — | — |
| 2022-11-08 | $2.99 | $2.99 | 106,000 | — | — |
| 2022-11-07 | $2.75 | $2.75 | 64,800 | — | — |
| 2022-11-04 | $2.39 | $2.39 | 39,800 | — | — |
| 2022-11-03 | $2.70 | $2.70 | 80,500 | — | — |
| 2022-11-02 | $2.79 | $2.79 | 110,700 | — | — |
| 2022-11-01 | $2.46 | $2.46 | 46,400 | — | — |
| 2022-10-31 | $2.48 | $2.48 | 160,200 | — | — |
| 2022-10-28 | $2.25 | $2.25 | 17,600 | — | — |
| 2022-10-27 | $2.14 | $2.14 | 17,600 | — | — |
| 2022-10-26 | $2.17 | $2.17 | 15,700 | — | — |
| 2022-10-25 | $2.15 | $2.15 | 30,500 | — | — |
| 2022-10-24 | $2.08 | $2.08 | 34,800 | — | — |
| 2022-10-21 | $2.23 | $2.23 | 56,300 | — | — |
| 2022-10-20 | $2.30 | $2.30 | 34,200 | — | — |
| 2022-10-19 | $2.42 | $2.42 | 36,200 | — | — |
| 2022-10-18 | $2.47 | $2.47 | 67,700 | — | — |
| 2022-10-17 | $2.44 | $2.44 | 87,900 | — | — |
| 2022-10-14 | $2.38 | $2.38 | 60,200 | — | — |
| 2022-10-13 | $2.49 | $2.49 | 70,300 | — | — |
| 2022-10-12 | $2.43 | $2.43 | 126,000 | — | — |
| 2022-10-11 | $2.50 | $2.50 | 150,000 | — | — |
| 2022-10-10 | $2.76 | $2.76 | 33,617 | — | — |
| 2022-10-07 | $3.00 | $3.00 | 29,558 | — | — |
| 2022-10-06 | $3.12 | $3.12 | 12,717 | — | — |
| 2022-10-05 | $3.12 | $3.12 | 25,950 | — | — |
| 2022-10-04 | $3.12 | $3.12 | 84,683 | — | — |
| 2022-10-03 | $3.60 | $3.60 | 63,642 | — | — |
| 2022-09-30 | $3.48 | $3.48 | 9,033 | — | — |
| 2022-09-29 | $3.48 | $3.48 | 10,642 | — | — |
| 2022-09-28 | $3.60 | $3.60 | 15,275 | — | — |
| 2022-09-27 | $3.36 | $3.36 | 15,008 | — | — |
| 2022-09-26 | $3.24 | $3.24 | 10,500 | — | — |
| 2022-09-23 | $3.24 | $3.24 | 23,333 | — | — |
| 2022-09-22 | $3.48 | $3.48 | 53,583 | — | — |
| 2022-09-21 | $3.60 | $3.60 | 8,458 | — | — |
| 2022-09-20 | $3.84 | $3.84 | 22,442 | — | — |
| 2022-09-19 | $3.96 | $3.96 | 36,142 | — | — |
| 2022-09-16 | $4.32 | $4.32 | 11,717 | — | — |
| 2022-09-15 | $4.32 | $4.32 | 18,217 | — | — |
| 2022-09-14 | $4.20 | $4.20 | 30,317 | — | — |
| 2022-09-13 | $4.32 | $4.32 | 8,367 | — | — |
| 2022-09-12 | $4.44 | $4.44 | 26,000 | — | — |
| 2022-09-09 | $4.32 | $4.32 | 10,650 | — | — |
| 2022-09-08 | $4.32 | $4.32 | 11,000 | — | — |
| 2022-09-07 | $4.32 | $4.32 | 18,083 | — | — |
| 2022-09-06 | $4.32 | $4.32 | 12,350 | — | — |
| 2022-09-02 | $4.44 | $4.44 | 13,217 | — | — |
| 2022-09-01 | $4.56 | $4.56 | 43,417 | — | — |
| 2022-08-31 | $4.80 | $4.80 | 14,050 | — | — |
| 2022-08-30 | $5.04 | $5.04 | 5,683 | — | — |
| 2022-08-29 | $5.04 | $5.04 | 6,975 | — | — |
| 2022-08-26 | $4.92 | $4.92 | 7,708 | — | — |
| 2022-08-25 | $5.16 | $5.16 | 10,308 | — | — |
| 2022-08-24 | $5.16 | $5.16 | 25,933 | — | — |
| 2022-08-23 | $5.28 | $5.28 | 7,425 | — | — |
| 2022-08-22 | $5.28 | $5.28 | 28,275 | — | — |
| 2022-08-19 | $5.04 | $5.04 | 137,392 | — | — |
| 2022-08-18 | $5.40 | $5.40 | 11,083 | — | — |
| 2022-08-17 | $5.28 | $5.28 | 15,600 | — | — |
| 2022-08-16 | $5.52 | $5.52 | 18,892 | — | — |
| 2022-08-15 | $5.76 | $5.76 | 23,817 | — | — |
| 2022-08-12 | $5.52 | $5.52 | 60,375 | — | — |
| 2022-08-11 | $5.04 | $5.04 | 19,942 | — | — |
| 2022-08-10 | $5.04 | $5.04 | 14,608 | — | — |
| 2022-08-09 | $4.92 | $4.92 | 14,800 | — | — |
| 2022-08-08 | $5.16 | $5.16 | 17,767 | — | — |
| 2022-08-05 | $4.92 | $4.92 | 15,233 | — | — |
| 2022-08-04 | $5.04 | $5.04 | 23,642 | — | — |
| 2022-08-03 | $4.80 | $4.80 | 19,050 | — | — |
| 2022-08-02 | $4.92 | $4.92 | 10,525 | — | — |
| 2022-08-01 | $4.80 | $4.80 | 11,900 | — | — |
| 2022-07-29 | $4.80 | $4.80 | 10,342 | — | — |
| 2022-07-28 | $4.80 | $4.80 | 6,658 | — | — |
| 2022-07-27 | $4.80 | $4.80 | 13,108 | — | — |
| 2022-07-26 | $4.80 | $4.80 | 15,125 | — | — |
| 2022-07-25 | $5.04 | $5.04 | 8,792 | — | — |
| 2022-07-22 | $4.92 | $4.92 | 7,892 | — | — |
| 2022-07-21 | $5.16 | $5.16 | 9,442 | — | — |
| 2022-07-20 | $5.04 | $5.04 | 17,858 | — | — |
| 2022-07-19 | $5.04 | $5.04 | 16,983 | — | — |
| 2022-07-18 | $5.16 | $5.16 | 10,775 | — | — |
| 2022-07-15 | $5.16 | $5.16 | 8,375 | — | — |
| 2022-07-14 | $4.80 | $4.80 | 16,500 | — | — |
| 2022-07-13 | $4.80 | $4.80 | 11,900 | — | — |
| 2022-07-12 | $4.92 | $4.92 | 6,367 | — | — |
| 2022-07-11 | $5.04 | $5.04 | 4,383 | — | — |
| 2022-07-08 | $5.04 | $5.04 | 13,567 | — | — |
| 2022-07-07 | $4.92 | $4.92 | 11,208 | — | — |
| 2022-07-06 | $4.80 | $4.80 | 7,333 | — | — |
| 2022-07-05 | $4.80 | $4.80 | 5,675 | — | — |
| 2022-07-01 | $4.80 | $4.80 | 3,975 | — | — |
| 2022-06-30 | $4.92 | $4.92 | 10,583 | — | — |
| 2022-06-29 | $4.80 | $4.80 | 14,150 | — | — |
| 2022-06-28 | $4.80 | $4.80 | 19,983 | — | — |
| 2022-06-27 | $4.92 | $4.92 | 21,133 | — | — |
| 2022-06-24 | $4.56 | $4.56 | 28,133 | — | — |
| 2022-06-23 | $4.92 | $4.92 | 15,108 | — | — |
| 2022-06-22 | $4.92 | $4.92 | 11,358 | — | — |
| 2022-06-21 | $4.80 | $4.80 | 9,383 | — | — |
| 2022-06-17 | $4.68 | $4.68 | 11,808 | — | — |
| 2022-06-16 | $4.56 | $4.56 | 14,250 | — | — |
| 2022-06-15 | $4.68 | $4.68 | 14,125 | — | — |
| 2022-06-14 | $4.68 | $4.68 | 16,992 | — | — |
| 2022-06-13 | $4.56 | $4.56 | 18,950 | — | — |
| 2022-06-10 | $4.92 | $4.92 | 19,833 | — | — |
| 2022-06-09 | $4.92 | $4.92 | 13,433 | — | — |
| 2022-06-08 | $5.28 | $5.28 | 9,008 | — | — |
| 2022-06-07 | $5.04 | $5.04 | 9,142 | — | — |
| 2022-06-06 | $5.28 | $5.28 | 11,467 | — | — |
| 2022-06-03 | $5.28 | $5.28 | 9,067 | — | — |
| 2022-06-02 | $5.28 | $5.28 | 7,500 | — | — |
| 2022-06-01 | $4.92 | $4.92 | 17,292 | — | — |
| 2022-05-31 | $4.80 | $4.80 | 16,933 | — | — |
| 2022-05-27 | $5.04 | $5.04 | 12,458 | — | — |
| 2022-05-26 | $5.04 | $5.04 | 29,642 | — | — |
| 2022-05-25 | $4.68 | $4.68 | 10,633 | — | — |
| 2022-05-24 | $4.68 | $4.68 | 24,475 | — | — |
| 2022-05-23 | $4.80 | $4.80 | 20,167 | — | — |
| 2022-05-20 | $4.56 | $4.56 | 14,392 | — | — |
| 2022-05-19 | $4.68 | $4.68 | 26,725 | — | — |
| 2022-05-18 | $4.68 | $4.68 | 7,392 | — | — |
| 2022-05-17 | $4.68 | $4.68 | 16,358 | — | — |
| 2022-05-16 | $4.80 | $4.80 | 6,992 | — | — |
| 2022-05-13 | $4.92 | $4.92 | 68,433 | — | — |
| 2022-05-12 | $4.56 | $4.56 | 42,942 | — | — |
| 2022-05-11 | $4.56 | $4.56 | 24,483 | — | — |
| 2022-05-10 | $4.80 | $4.80 | 26,233 | — | — |
| 2022-05-09 | $4.92 | $4.92 | 30,867 | — | — |
| 2022-05-06 | $5.16 | $5.16 | 41,167 | — | — |
| 2022-05-05 | $5.64 | $5.64 | 12,575 | — | — |
| 2022-05-04 | $5.76 | $5.76 | 22,667 | — | — |
| 2022-05-03 | $5.76 | $5.76 | 15,917 | — | — |
| 2022-05-02 | $5.76 | $5.76 | 17,250 | — | — |
| 2022-04-29 | $5.64 | $5.64 | 20,042 | — | — |
| 2022-04-28 | $5.64 | $5.64 | 16,958 | — | — |
| 2022-04-27 | $5.64 | $5.64 | 12,275 | — | — |
| 2022-04-26 | $5.76 | $5.76 | 30,367 | — | — |
| 2022-04-25 | $6.24 | $6.24 | 10,417 | — | — |
| 2022-04-22 | $6.12 | $6.12 | 12,842 | — | — |
| 2022-04-21 | $6.24 | $6.24 | 15,733 | — | — |
| 2022-04-20 | $6.48 | $6.48 | 9,808 | — | — |
| 2022-04-19 | $6.24 | $6.24 | 9,242 | — | — |
| 2022-04-18 | $6.36 | $6.36 | 19,517 | — | — |
| 2022-04-14 | $6.48 | $6.48 | 17,517 | — | — |
| 2022-04-13 | $6.24 | $6.24 | 5,642 | — | — |
| 2022-04-12 | $6.24 | $6.24 | 22,083 | — | — |
| 2022-04-11 | $6.12 | $6.12 | 19,275 | — | — |
| 2022-04-08 | $6.24 | $6.24 | 18,467 | — | — |
| 2022-04-07 | $6.24 | $6.24 | 4,833 | — | — |
| 2022-04-06 | $6.36 | $6.36 | 15,283 | — | — |
| 2022-04-05 | $6.36 | $6.36 | 15,450 | — | — |
| 2022-04-04 | $6.60 | $6.60 | 15,542 | — | — |
| 2022-04-01 | $6.36 | $6.36 | 47,700 | — | — |
| 2022-03-31 | $6.60 | $6.60 | 22,125 | — | — |
| 2022-03-30 | $6.72 | $6.72 | 16,033 | — | — |
| 2022-03-29 | $6.84 | $6.84 | 12,142 | — | — |
| 2022-03-28 | $6.84 | $6.84 | 15,942 | — | — |
| 2022-03-25 | $7.08 | $7.08 | 99,167 | — | — |
| 2022-03-24 | $7.08 | $7.08 | 26,117 | — | — |
| 2022-03-23 | $6.96 | $6.96 | 20,692 | — | — |
| 2022-03-22 | $6.96 | $6.96 | 19,342 | — | — |
| 2022-03-21 | $6.72 | $6.72 | 10,500 | — | — |
| 2022-03-18 | $6.84 | $6.84 | 23,500 | — | — |
| 2022-03-17 | $6.48 | $6.48 | 23,250 | — | — |
| 2022-03-16 | $6.00 | $6.00 | 13,042 | — | — |
| 2022-03-15 | $5.76 | $5.76 | 18,417 | — | — |
| 2022-03-14 | $5.76 | $5.76 | 17,075 | — | — |
| 2022-03-11 | $6.12 | $6.12 | 18,775 | — | — |
| 2022-03-10 | $6.12 | $6.12 | 22,892 | — | — |
| 2022-03-09 | $6.24 | $6.24 | 16,900 | — | — |
| 2022-03-08 | $6.00 | $6.00 | 30,900 | — | — |
| 2022-03-07 | $6.00 | $6.00 | 15,842 | — | — |
| 2022-03-04 | $6.12 | $6.12 | 40,050 | — | — |
| 2022-03-03 | $6.72 | $6.72 | 5,858 | — | — |
| 2022-03-02 | $6.72 | $6.72 | 21,225 | — | — |
| 2022-03-01 | $6.72 | $6.72 | 23,333 | — | — |
| 2022-02-28 | $6.48 | $6.48 | 18,075 | — | — |
| 2022-02-25 | $6.48 | $6.48 | 18,000 | — | — |
| 2022-02-24 | $6.48 | $6.48 | 126,242 | — | — |
| 2022-02-23 | $6.24 | $6.24 | 24,067 | — | — |
| 2022-02-22 | $6.12 | $6.12 | 39,150 | — | — |
| 2022-02-18 | $6.24 | $6.24 | 18,483 | — | — |
| 2022-02-17 | $6.36 | $6.36 | 17,683 | — | — |
| 2022-02-16 | $6.60 | $6.60 | 11,442 | — | — |
| 2022-02-15 | $6.72 | $6.72 | 26,300 | — | — |
| 2022-02-14 | $6.36 | $6.36 | 31,850 | — | — |
| 2022-02-11 | $6.60 | $6.60 | 21,875 | — | — |
| 2022-02-10 | $6.72 | $6.72 | 14,750 | — | — |
| 2022-02-09 | $6.72 | $6.72 | 35,092 | — | — |
| 2022-02-08 | $6.72 | $6.72 | 6,367 | — | — |
| 2022-02-07 | $6.60 | $6.60 | 22,075 | — | — |
| 2022-02-04 | $6.72 | $6.72 | 10,142 | — | — |
| 2022-02-03 | $6.48 | $6.48 | 7,083 | — | — |
| 2022-02-02 | $6.72 | $6.72 | 15,117 | — | — |
| 2022-02-01 | $6.84 | $6.84 | 24,000 | — | — |
| 2022-01-31 | $6.72 | $6.72 | 40,217 | — | — |
| 2022-01-28 | $6.12 | $6.12 | 27,358 | — | — |
| 2022-01-27 | $6.00 | $6.00 | 43,025 | — | — |
| 2022-01-26 | $6.00 | $6.00 | 23,558 | — | — |
| 2022-01-25 | $6.00 | $6.00 | 29,942 | — | — |
| 2022-01-24 | $5.88 | $5.88 | 73,083 | — | — |
| 2022-01-21 | $6.36 | $6.36 | 45,958 | — | — |
| 2022-01-20 | $6.60 | $6.60 | 20,758 | — | — |
| 2022-01-19 | $6.84 | $6.84 | 25,525 | — | — |
| 2022-01-18 | $6.96 | $6.96 | 26,892 | — | — |
| 2022-01-14 | $7.20 | $7.20 | 50,975 | — | — |
| 2022-01-13 | $7.08 | $7.08 | 24,333 | — | — |
| 2022-01-12 | $7.44 | $7.44 | 42,800 | — | — |
| 2022-01-11 | $7.20 | $7.20 | 20,792 | — | — |
| 2022-01-10 | $7.08 | $7.08 | 62,908 | — | — |
| 2022-01-07 | $7.08 | $7.08 | 102,600 | — | — |
| 2022-01-06 | $7.56 | $7.56 | 470,942 | — | — |
| 2022-01-05 | $7.80 | $7.80 | 22,533 | — | — |
| 2022-01-04 | $8.16 | $8.16 | 31,158 | — | — |
| 2022-01-03 | $8.52 | $8.52 | 54,325 | — | — |