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
- 2022-04-05 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 | $3.05 | $3.05 | 168,900 | — | — |
| 2022-12-29 | $3.27 | $3.27 | 140,700 | — | — |
| 2022-12-28 | $3.29 | $3.29 | 77,800 | — | — |
| 2022-12-27 | $3.33 | $3.33 | 120,500 | — | — |
| 2022-12-23 | $3.33 | $3.33 | 99,300 | — | — |
| 2022-12-22 | $3.37 | $3.37 | 97,600 | — | — |
| 2022-12-21 | $3.41 | $3.41 | 83,300 | — | — |
| 2022-12-20 | $3.15 | $3.15 | 156,600 | — | — |
| 2022-12-19 | $2.86 | $2.86 | 152,300 | — | — |
| 2022-12-16 | $3.05 | $3.05 | 872,500 | — | — |
| 2022-12-15 | $2.98 | $2.98 | 200,900 | — | — |
| 2022-12-14 | $3.14 | $3.14 | 143,000 | — | — |
| 2022-12-13 | $3.23 | $3.23 | 121,600 | — | — |
| 2022-12-12 | $3.07 | $3.07 | 374,100 | — | — |
| 2022-12-09 | $3.26 | $3.26 | 115,300 | — | — |
| 2022-12-08 | $3.18 | $3.18 | 128,000 | — | — |
| 2022-12-07 | $3.20 | $3.20 | 62,100 | — | — |
| 2022-12-06 | $3.26 | $3.26 | 132,100 | — | — |
| 2022-12-05 | $3.40 | $3.40 | 116,000 | — | — |
| 2022-12-02 | $3.60 | $3.60 | 117,800 | — | — |
| 2022-12-01 | $3.57 | $3.57 | 864,700 | — | — |
| 2022-11-30 | $3.38 | $3.38 | 198,000 | — | — |
| 2022-11-29 | $3.36 | $3.36 | 205,800 | — | — |
| 2022-11-28 | $3.41 | $3.41 | 57,100 | — | — |
| 2022-11-25 | $3.71 | $3.71 | 96,700 | — | — |
| 2022-11-23 | $3.69 | $3.69 | 188,600 | — | — |
| 2022-11-22 | $3.76 | $3.76 | 81,700 | — | — |
| 2022-11-21 | $3.60 | $3.60 | 77,400 | — | — |
| 2022-11-18 | $3.72 | $3.72 | 175,200 | — | — |
| 2022-11-17 | $3.74 | $3.74 | 114,100 | — | — |
| 2022-11-16 | $3.78 | $3.78 | 121,300 | — | — |
| 2022-11-15 | $3.66 | $3.66 | 138,600 | — | — |
| 2022-11-14 | $3.68 | $3.68 | 144,000 | — | — |
| 2022-11-11 | $3.73 | $3.73 | 113,500 | — | — |
| 2022-11-10 | $3.99 | $3.99 | 203,600 | — | — |
| 2022-11-09 | $3.59 | $3.59 | 68,800 | — | — |
| 2022-11-08 | $3.80 | $3.80 | 130,200 | — | — |
| 2022-11-07 | $3.95 | $3.95 | 118,400 | — | — |
| 2022-11-04 | $3.83 | $3.83 | 186,900 | — | — |
| 2022-11-03 | $3.73 | $3.73 | 180,000 | — | — |
| 2022-11-02 | $3.57 | $3.57 | 266,700 | — | — |
| 2022-11-01 | $3.70 | $3.70 | 132,700 | — | — |
| 2022-10-31 | $3.45 | $3.45 | 120,600 | — | — |
| 2022-10-28 | $3.57 | $3.57 | 1,204,400 | — | — |
| 2022-10-27 | $3.25 | $3.25 | 105,100 | — | — |
| 2022-10-26 | $3.43 | $3.43 | 185,800 | — | — |
| 2022-10-25 | $3.31 | $3.31 | 118,900 | — | — |
| 2022-10-24 | $3.18 | $3.18 | 104,200 | — | — |
| 2022-10-21 | $3.26 | $3.26 | 137,800 | — | — |
| 2022-10-20 | $3.05 | $3.05 | 133,600 | — | — |
| 2022-10-19 | $3.25 | $3.25 | 125,900 | — | — |
| 2022-10-18 | $3.24 | $3.24 | 100,700 | — | — |
| 2022-10-17 | $3.27 | $3.27 | 118,300 | — | — |
| 2022-10-14 | $3.21 | $3.21 | 87,300 | — | — |
| 2022-10-13 | $3.39 | $3.39 | 118,000 | — | — |
| 2022-10-12 | $3.33 | $3.33 | 111,900 | — | — |
| 2022-10-11 | $3.26 | $3.26 | 116,600 | — | — |
| 2022-10-10 | $3.28 | $3.28 | 64,700 | — | — |
| 2022-10-07 | $3.28 | $3.28 | 81,300 | — | — |
| 2022-10-06 | $3.25 | $3.25 | 98,300 | — | — |
| 2022-10-05 | $3.29 | $3.29 | 59,500 | — | — |
| 2022-10-04 | $3.49 | $3.49 | 149,700 | — | — |
| 2022-10-03 | $3.24 | $3.24 | 140,300 | — | — |
| 2022-09-30 | $3.05 | $3.05 | 167,000 | — | — |
| 2022-09-29 | $2.95 | $2.95 | 135,500 | — | — |
| 2022-09-28 | $3.14 | $3.14 | 254,300 | — | — |
| 2022-09-27 | $2.85 | $2.85 | 157,600 | — | — |
| 2022-09-26 | $2.84 | $2.84 | 112,800 | — | — |
| 2022-09-23 | $2.90 | $2.90 | 211,600 | — | — |
| 2022-09-22 | $2.97 | $2.97 | 121,000 | — | — |
| 2022-09-21 | $3.08 | $3.08 | 150,400 | — | — |
| 2022-09-20 | $3.02 | $3.02 | 159,600 | — | — |
| 2022-09-19 | $3.19 | $3.19 | 209,300 | — | — |
| 2022-09-16 | $3.30 | $3.30 | 2,589,000 | — | — |
| 2022-09-15 | $3.39 | $3.39 | 278,300 | — | — |
| 2022-09-14 | $3.78 | $3.78 | 195,500 | — | — |
| 2022-09-13 | $4.00 | $4.00 | 363,900 | — | — |
| 2022-09-12 | $3.83 | $3.83 | 256,200 | — | — |
| 2022-09-09 | $3.83 | $3.83 | 216,800 | — | — |
| 2022-09-08 | $3.75 | $3.75 | 292,500 | — | — |
| 2022-09-07 | $3.60 | $3.60 | 250,000 | — | — |
| 2022-09-06 | $3.48 | $3.48 | 371,700 | — | — |
| 2022-09-02 | $3.09 | $3.09 | 174,700 | — | — |
| 2022-09-01 | $3.01 | $3.01 | 237,000 | — | — |
| 2022-08-31 | $3.41 | $3.41 | 73,300 | — | — |
| 2022-08-30 | $3.33 | $3.33 | 220,700 | — | — |
| 2022-08-29 | $3.64 | $3.64 | 92,200 | — | — |
| 2022-08-26 | $3.70 | $3.70 | 123,200 | — | — |
| 2022-08-25 | $4.04 | $4.04 | 44,100 | — | — |
| 2022-08-24 | $4.17 | $4.17 | 156,300 | — | — |
| 2022-08-23 | $4.08 | $4.08 | 114,500 | — | — |
| 2022-08-22 | $3.95 | $3.95 | 139,100 | — | — |
| 2022-08-19 | $4.01 | $4.01 | 84,500 | — | — |
| 2022-08-18 | $4.29 | $4.29 | 83,900 | — | — |
| 2022-08-17 | $4.01 | $4.01 | 147,000 | — | — |
| 2022-08-16 | $4.39 | $4.39 | 175,000 | — | — |
| 2022-08-15 | $4.37 | $4.37 | 96,300 | — | — |
| 2022-08-12 | $4.47 | $4.47 | 148,300 | — | — |
| 2022-08-11 | $4.44 | $4.44 | 516,300 | — | — |
| 2022-08-10 | $4.50 | $4.50 | 304,600 | — | — |
| 2022-08-09 | $4.49 | $4.49 | 194,600 | — | — |
| 2022-08-08 | $4.40 | $4.40 | 152,100 | — | — |
| 2022-08-05 | $4.18 | $4.18 | 87,200 | — | — |
| 2022-08-04 | $4.28 | $4.28 | 186,800 | — | — |
| 2022-08-03 | $4.29 | $4.29 | 159,700 | — | — |
| 2022-08-02 | $4.49 | $4.49 | 290,700 | — | — |
| 2022-08-01 | $4.51 | $4.51 | 250,700 | — | — |
| 2022-07-29 | $4.47 | $4.47 | 300,600 | — | — |
| 2022-07-28 | $4.25 | $4.25 | 465,300 | — | — |
| 2022-07-27 | $4.00 | $4.00 | 221,700 | — | — |
| 2022-07-26 | $3.92 | $3.92 | 329,500 | — | — |
| 2022-07-25 | $3.80 | $3.80 | 155,500 | — | — |
| 2022-07-22 | $3.78 | $3.78 | 302,700 | — | — |
| 2022-07-21 | $3.69 | $3.69 | 232,100 | — | — |
| 2022-07-20 | $3.47 | $3.47 | 136,900 | — | — |
| 2022-07-19 | $3.54 | $3.54 | 191,900 | — | — |
| 2022-07-18 | $3.40 | $3.40 | 175,200 | — | — |
| 2022-07-15 | $3.39 | $3.39 | 283,000 | — | — |
| 2022-07-14 | $3.37 | $3.37 | 224,100 | — | — |
| 2022-07-13 | $3.51 | $3.51 | 198,800 | — | — |
| 2022-07-12 | $3.42 | $3.42 | 255,400 | — | — |
| 2022-07-11 | $3.40 | $3.40 | 109,400 | — | — |
| 2022-07-08 | $3.56 | $3.56 | 181,600 | — | — |
| 2022-07-07 | $3.42 | $3.42 | 528,400 | — | — |
| 2022-07-06 | $2.92 | $2.92 | 392,300 | — | — |
| 2022-07-05 | $3.06 | $3.06 | 643,700 | — | — |
| 2022-07-01 | $3.21 | $3.21 | 257,200 | — | — |
| 2022-06-30 | $3.35 | $3.35 | 347,200 | — | — |
| 2022-06-29 | $3.66 | $3.66 | 333,300 | — | — |
| 2022-06-28 | $3.68 | $3.68 | 251,300 | — | — |
| 2022-06-27 | $3.83 | $3.83 | 599,700 | — | — |
| 2022-06-24 | $3.62 | $3.62 | 8,120,900 | — | — |
| 2022-06-23 | $3.78 | $3.78 | 809,800 | — | — |
| 2022-06-22 | $3.76 | $3.76 | 934,200 | — | — |
| 2022-06-21 | $3.75 | $3.75 | 1,314,000 | — | — |
| 2022-06-17 | $4.40 | $4.40 | 4,380,600 | — | — |
| 2022-06-16 | $4.27 | $4.27 | 1,351,000 | — | — |
| 2022-06-15 | $4.34 | $4.34 | 1,342,200 | — | — |
| 2022-06-14 | $4.30 | $4.30 | 748,900 | — | — |
| 2022-06-13 | $4.17 | $4.17 | 1,958,300 | — | — |
| 2022-06-10 | $3.96 | $3.96 | 296,300 | — | — |
| 2022-06-09 | $3.93 | $3.93 | 442,900 | — | — |
| 2022-06-08 | $3.96 | $3.96 | 359,900 | — | — |
| 2022-06-07 | $3.70 | $3.70 | 574,200 | — | — |
| 2022-06-06 | $4.05 | $4.05 | 1,876,800 | — | — |
| 2022-06-03 | $3.37 | $3.37 | 142,600 | — | — |
| 2022-06-02 | $3.35 | $3.35 | 210,600 | — | — |
| 2022-06-01 | $3.20 | $3.20 | 135,700 | — | — |
| 2022-05-31 | $3.26 | $3.26 | 114,600 | — | — |
| 2022-05-27 | $3.25 | $3.25 | 106,500 | — | — |
| 2022-05-26 | $3.23 | $3.23 | 62,400 | — | — |
| 2022-05-25 | $3.18 | $3.18 | 22,700 | — | — |
| 2022-05-24 | $3.23 | $3.23 | 37,000 | — | — |
| 2022-05-23 | $3.29 | $3.29 | 47,600 | — | — |
| 2022-05-20 | $3.31 | $3.31 | 92,300 | — | — |
| 2022-05-19 | $3.32 | $3.32 | 99,300 | — | — |
| 2022-05-18 | $3.21 | $3.21 | 46,000 | — | — |
| 2022-05-17 | $3.25 | $3.25 | 96,800 | — | — |
| 2022-05-16 | $3.17 | $3.17 | 50,800 | — | — |
| 2022-05-13 | $3.22 | $3.22 | 100,700 | — | — |
| 2022-05-12 | $3.20 | $3.20 | 178,300 | — | — |
| 2022-05-11 | $3.40 | $3.40 | 84,600 | — | — |
| 2022-05-10 | $3.42 | $3.42 | 165,100 | — | — |
| 2022-05-09 | $3.78 | $3.78 | 138,600 | — | — |
| 2022-05-06 | $3.95 | $3.95 | 282,800 | — | — |
| 2022-05-05 | $3.97 | $3.97 | 202,800 | — | — |
| 2022-05-04 | $4.05 | $4.05 | 96,100 | — | — |
| 2022-05-03 | $4.02 | $4.02 | 85,500 | — | — |
| 2022-05-02 | $4.05 | $4.05 | 430,400 | — | — |
| 2022-04-29 | $4.15 | $4.15 | 2,611,800 | — | — |
| 2022-04-28 | $4.10 | $4.10 | 312,200 | — | — |
| 2022-04-27 | $4.11 | $4.11 | 450,200 | — | — |
| 2022-04-26 | $4.10 | $4.10 | 154,700 | — | — |
| 2022-04-25 | $4.35 | $4.35 | 224,700 | — | — |
| 2022-04-22 | $4.59 | $4.59 | 102,600 | — | — |
| 2022-04-21 | $4.69 | $4.69 | 109,300 | — | — |
| 2022-04-20 | $4.78 | $4.78 | 88,200 | — | — |
| 2022-04-19 | $4.78 | $4.78 | 71,500 | — | — |
| 2022-04-18 | $4.75 | $4.75 | 114,300 | — | — |
| 2022-04-14 | $4.65 | $4.65 | 427,300 | — | — |
| 2022-04-13 | $4.70 | $4.70 | 200,900 | — | — |
| 2022-04-12 | $4.94 | $4.94 | 252,900 | — | — |
| 2022-04-11 | $5.10 | $5.10 | 411,400 | — | — |
| 2022-04-08 | $5.06 | $5.06 | 520,700 | — | — |
| 2022-04-07 | $5.09 | $5.09 | 836,700 | — | — |
| 2022-04-06 | $5.41 | $5.41 | 1,675,200 | — | — |
| 2022-04-05 | $6.90 | $6.90 | 829,300 | — | — |