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
- 2018-05-03 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 | $3.60 | $3.60 | 53,600 | — | — |
| 2022-12-29 | $3.19 | $3.19 | 96,900 | — | — |
| 2022-12-28 | $3.21 | $3.21 | 22,500 | — | — |
| 2022-12-27 | $3.41 | $3.41 | 14,400 | — | — |
| 2022-12-23 | $3.59 | $3.59 | 16,400 | — | — |
| 2022-12-22 | $3.37 | $3.37 | 16,700 | — | — |
| 2022-12-21 | $3.63 | $3.63 | 28,500 | — | — |
| 2022-12-20 | $3.56 | $3.56 | 17,100 | — | — |
| 2022-12-19 | $3.70 | $3.70 | 27,600 | — | — |
| 2022-12-16 | $3.71 | $3.71 | 34,700 | — | — |
| 2022-12-15 | $3.56 | $3.56 | 21,900 | — | — |
| 2022-12-14 | $3.70 | $3.70 | 75,700 | — | — |
| 2022-12-13 | $3.70 | $3.70 | 8,400 | — | — |
| 2022-12-12 | $3.70 | $3.69 | 19,700 | — | — |
| 2022-12-09 | $3.67 | $3.67 | 23,400 | — | — |
| 2022-12-08 | $3.34 | $3.34 | 90,000 | — | — |
| 2022-12-07 | $2.90 | $2.90 | 7,300 | — | — |
| 2022-12-06 | $2.89 | $2.89 | 3,300 | — | — |
| 2022-12-05 | $2.83 | $2.83 | 5,000 | — | — |
| 2022-12-02 | $3.00 | $3.00 | 8,500 | — | — |
| 2022-12-01 | $2.88 | $2.88 | 11,600 | — | — |
| 2022-11-30 | $2.85 | $2.85 | 5,900 | — | — |
| 2022-11-29 | $2.77 | $2.77 | 11,300 | — | — |
| 2022-11-28 | $2.80 | $2.80 | 13,700 | — | — |
| 2022-11-25 | $2.85 | $2.85 | 1,300 | — | — |
| 2022-11-23 | $2.92 | $2.92 | 3,700 | — | — |
| 2022-11-22 | $2.96 | $2.96 | 4,700 | — | — |
| 2022-11-21 | $2.94 | $2.94 | 14,500 | — | — |
| 2022-11-18 | $3.03 | $3.03 | 8,800 | — | — |
| 2022-11-17 | $2.89 | $2.89 | 21,700 | — | — |
| 2022-11-16 | $2.80 | $2.80 | 15,200 | — | — |
| 2022-11-15 | $2.80 | $2.80 | 33,700 | — | — |
| 2022-11-14 | $2.76 | $2.76 | 32,900 | — | — |
| 2022-11-11 | $3.00 | $3.00 | 2,400 | — | — |
| 2022-11-10 | $2.82 | $2.82 | 3,600 | — | — |
| 2022-11-09 | $2.80 | $2.80 | 12,400 | — | — |
| 2022-11-08 | $2.79 | $2.79 | 43,900 | — | — |
| 2022-11-07 | $3.00 | $3.00 | 46,400 | — | — |
| 2022-11-04 | $2.83 | $2.83 | 22,300 | — | — |
| 2022-11-03 | $2.78 | $2.78 | 23,000 | — | — |
| 2022-11-02 | $2.80 | $2.80 | 3,400 | — | — |
| 2022-11-01 | $2.86 | $2.86 | 23,700 | — | — |
| 2022-10-31 | $2.88 | $2.88 | 8,200 | — | — |
| 2022-10-28 | $2.85 | $2.85 | 89,600 | — | — |
| 2022-10-27 | $2.95 | $2.95 | 92,000 | — | — |
| 2022-10-26 | $2.89 | $2.89 | 38,700 | — | — |
| 2022-10-25 | $2.89 | $2.89 | 27,600 | — | — |
| 2022-10-24 | $2.91 | $2.91 | 9,100 | — | — |
| 2022-10-21 | $2.95 | $2.95 | 11,600 | — | — |
| 2022-10-20 | $2.86 | $2.86 | 27,900 | — | — |
| 2022-10-19 | $2.96 | $2.96 | 11,600 | — | — |
| 2022-10-18 | $3.00 | $3.00 | 51,600 | — | — |
| 2022-10-17 | $2.90 | $2.90 | 26,100 | — | — |
| 2022-10-14 | $2.88 | $2.88 | 60,900 | — | — |
| 2022-10-13 | $2.80 | $2.80 | 383,500 | — | — |
| 2022-10-12 | $2.59 | $2.59 | 429,900 | — | — |
| 2022-10-11 | $2.69 | $2.69 | 226,400 | — | — |
| 2022-10-10 | $2.81 | $2.81 | 7,800 | — | — |
| 2022-10-07 | $2.97 | $2.97 | 24,800 | — | — |
| 2022-10-06 | $3.14 | $3.14 | 23,600 | — | — |
| 2022-10-05 | $3.28 | $3.28 | 2,400 | — | — |
| 2022-10-04 | $3.33 | $3.33 | 6,800 | — | — |
| 2022-10-03 | $3.27 | $3.27 | 12,500 | — | — |
| 2022-09-30 | $3.20 | $3.20 | 17,300 | — | — |
| 2022-09-29 | $3.10 | $3.10 | 15,200 | — | — |
| 2022-09-28 | $3.10 | $3.10 | 11,700 | — | — |
| 2022-09-27 | $3.26 | $3.26 | 17,300 | — | — |
| 2022-09-26 | $3.10 | $3.10 | 18,600 | — | — |
| 2022-09-23 | $3.27 | $3.27 | 43,700 | — | — |
| 2022-09-22 | $3.43 | $3.43 | 9,600 | — | — |
| 2022-09-21 | $3.61 | $3.61 | 17,900 | — | — |
| 2022-09-20 | $3.56 | $3.56 | 12,100 | — | — |
| 2022-09-19 | $3.70 | $3.70 | 9,700 | — | — |
| 2022-09-16 | $3.86 | $3.86 | 38,700 | — | — |
| 2022-09-15 | $3.91 | $3.91 | 30,400 | — | — |
| 2022-09-14 | $3.98 | $3.98 | 10,900 | — | — |
| 2022-09-13 | $4.05 | $4.05 | 7,500 | — | — |
| 2022-09-12 | $4.17 | $4.17 | 14,300 | — | — |
| 2022-09-09 | $4.22 | $4.22 | 5,900 | — | — |
| 2022-09-08 | $4.15 | $4.15 | 17,800 | — | — |
| 2022-09-07 | $4.13 | $4.13 | 9,600 | — | — |
| 2022-09-06 | $4.21 | $4.21 | 8,200 | — | — |
| 2022-09-02 | $4.22 | $4.22 | 33,500 | — | — |
| 2022-09-01 | $4.08 | $4.08 | 12,000 | — | — |
| 2022-08-31 | $4.24 | $4.24 | 3,800 | — | — |
| 2022-08-30 | $4.22 | $4.22 | 3,800 | — | — |
| 2022-08-29 | $4.18 | $4.18 | 13,300 | — | — |
| 2022-08-26 | $4.26 | $4.26 | 8,400 | — | — |
| 2022-08-25 | $4.40 | $4.40 | 16,600 | — | — |
| 2022-08-24 | $4.29 | $4.29 | 38,300 | — | — |
| 2022-08-23 | $4.29 | $4.29 | 2,300 | — | — |
| 2022-08-22 | $4.26 | $4.26 | 6,000 | — | — |
| 2022-08-19 | $4.26 | $4.26 | 13,300 | — | — |
| 2022-08-18 | $4.52 | $4.52 | 60,400 | — | — |
| 2022-08-17 | $4.50 | $4.50 | 9,100 | — | — |
| 2022-08-16 | $4.40 | $4.40 | 21,100 | — | — |
| 2022-08-15 | $4.50 | $4.50 | 38,600 | — | — |
| 2022-08-12 | $4.81 | $4.81 | 76,300 | — | — |
| 2022-08-11 | $4.50 | $4.50 | 28,000 | — | — |
| 2022-08-10 | $4.36 | $4.36 | 7,500 | — | — |
| 2022-08-09 | $4.26 | $4.26 | 13,000 | — | — |
| 2022-08-08 | $4.38 | $4.38 | 10,100 | — | — |
| 2022-08-05 | $4.36 | $4.36 | 12,500 | — | — |
| 2022-08-04 | $4.16 | $4.16 | 14,700 | — | — |
| 2022-08-03 | $4.30 | $4.30 | 15,400 | — | — |
| 2022-08-02 | $4.43 | $4.43 | 31,200 | — | — |
| 2022-08-01 | $4.24 | $4.24 | 20,800 | — | — |
| 2022-07-29 | $4.17 | $4.17 | 21,700 | — | — |
| 2022-07-28 | $4.21 | $4.21 | 39,100 | — | — |
| 2022-07-27 | $4.11 | $4.11 | 13,100 | — | — |
| 2022-07-26 | $4.26 | $4.26 | 15,200 | — | — |
| 2022-07-25 | $4.15 | $4.15 | 28,200 | — | — |
| 2022-07-22 | $4.29 | $4.29 | 102,800 | — | — |
| 2022-07-21 | $4.40 | $4.40 | 201,200 | — | — |
| 2022-07-20 | $4.00 | $4.00 | 27,000 | — | — |
| 2022-07-19 | $3.90 | $3.90 | 19,100 | — | — |
| 2022-07-18 | $3.95 | $3.95 | 14,500 | — | — |
| 2022-07-15 | $3.98 | $3.98 | 2,000 | — | — |
| 2022-07-14 | $3.82 | $3.82 | 1,400 | — | — |
| 2022-07-13 | $3.83 | $3.83 | 4,200 | — | — |
| 2022-07-12 | $3.82 | $3.82 | 7,700 | — | — |
| 2022-07-11 | $3.99 | $3.99 | 3,700 | — | — |
| 2022-07-08 | $4.02 | $4.02 | 9,900 | — | — |
| 2022-07-07 | $4.00 | $4.00 | 24,600 | — | — |
| 2022-07-06 | $3.84 | $3.84 | 11,200 | — | — |
| 2022-07-05 | $3.91 | $3.91 | 11,200 | — | — |
| 2022-07-01 | $3.90 | $3.90 | 2,800 | — | — |
| 2022-06-30 | $3.99 | $3.99 | 49,000 | — | — |
| 2022-06-29 | $3.99 | $3.99 | 2,000 | — | — |
| 2022-06-28 | $4.10 | $4.10 | 17,200 | — | — |
| 2022-06-27 | $4.01 | $4.01 | 13,400 | — | — |
| 2022-06-24 | $3.92 | $3.92 | 11,900 | — | — |
| 2022-06-23 | $3.88 | $3.88 | 13,700 | — | — |
| 2022-06-22 | $3.78 | $3.78 | 25,900 | — | — |
| 2022-06-21 | $3.73 | $3.73 | 15,100 | — | — |
| 2022-06-17 | $3.62 | $3.62 | 32,300 | — | — |
| 2022-06-16 | $3.63 | $3.63 | 8,600 | — | — |
| 2022-06-15 | $3.76 | $3.76 | 12,900 | — | — |
| 2022-06-14 | $3.74 | $3.74 | 41,100 | — | — |
| 2022-06-13 | $3.85 | $3.85 | 51,800 | — | — |
| 2022-06-10 | $4.08 | $4.08 | 18,200 | — | — |
| 2022-06-09 | $4.17 | $4.17 | 23,900 | — | — |
| 2022-06-08 | $4.15 | $4.15 | 6,500 | — | — |
| 2022-06-07 | $4.12 | $4.12 | 179,500 | — | — |
| 2022-06-06 | $4.50 | $4.50 | 218,100 | — | — |
| 2022-06-03 | $4.40 | $4.40 | 50,200 | — | — |
| 2022-06-02 | $4.45 | $4.45 | 16,900 | — | — |
| 2022-06-01 | $4.49 | $4.49 | 19,100 | — | — |
| 2022-05-31 | $4.61 | $4.61 | 12,400 | — | — |
| 2022-05-27 | $4.56 | $4.56 | 17,500 | — | — |
| 2022-05-26 | $4.50 | $4.50 | 7,800 | — | — |
| 2022-05-25 | $4.48 | $4.48 | 10,900 | — | — |
| 2022-05-24 | $4.48 | $4.48 | 2,200 | — | — |
| 2022-05-23 | $4.50 | $4.50 | 12,800 | — | — |
| 2022-05-20 | $4.51 | $4.51 | 18,400 | — | — |
| 2022-05-19 | $4.45 | $4.45 | 10,000 | — | — |
| 2022-05-18 | $4.50 | $4.50 | 11,600 | — | — |
| 2022-05-17 | $4.46 | $4.46 | 39,200 | — | — |
| 2022-05-16 | $4.69 | $4.69 | 49,500 | — | — |
| 2022-05-13 | $4.83 | $4.83 | 82,400 | — | — |
| 2022-05-12 | $4.70 | $4.70 | 84,600 | — | — |
| 2022-05-11 | $5.11 | $5.11 | 33,000 | — | — |
| 2022-05-10 | $5.30 | $5.30 | 13,800 | — | — |
| 2022-05-09 | $5.80 | $5.80 | 37,700 | — | — |
| 2022-05-06 | $5.95 | $5.95 | 43,500 | — | — |
| 2022-05-05 | $6.32 | $6.32 | 31,000 | — | — |
| 2022-05-04 | $6.24 | $6.24 | 4,700 | — | — |
| 2022-05-03 | $6.08 | $6.08 | 14,700 | — | — |
| 2022-05-02 | $5.85 | $5.85 | 20,500 | — | — |
| 2022-04-29 | $6.04 | $6.04 | 8,200 | — | — |
| 2022-04-28 | $6.02 | $6.02 | 17,400 | — | — |
| 2022-04-27 | $6.20 | $6.20 | 17,500 | — | — |
| 2022-04-26 | $6.30 | $6.30 | 78,300 | — | — |
| 2022-04-25 | $6.35 | $6.35 | 21,600 | — | — |
| 2022-04-22 | $6.32 | $6.32 | 12,100 | — | — |
| 2022-04-21 | $6.34 | $6.34 | 13,900 | — | — |
| 2022-04-20 | $6.35 | $6.35 | 4,400 | — | — |
| 2022-04-19 | $6.38 | $6.38 | 15,600 | — | — |
| 2022-04-18 | $6.28 | $6.28 | 45,900 | — | — |
| 2022-04-14 | $6.41 | $6.41 | 20,200 | — | — |
| 2022-04-13 | $6.40 | $6.40 | 24,500 | — | — |
| 2022-04-12 | $6.46 | $6.46 | 46,700 | — | — |
| 2022-04-11 | $6.41 | $6.41 | 31,100 | — | — |
| 2022-04-08 | $6.40 | $6.40 | 9,600 | — | — |
| 2022-04-07 | $6.39 | $6.39 | 13,200 | — | — |
| 2022-04-06 | $6.42 | $6.42 | 10,500 | — | — |
| 2022-04-05 | $6.40 | $6.40 | 19,500 | — | — |
| 2022-04-04 | $6.55 | $6.55 | 6,700 | — | — |
| 2022-04-01 | $6.25 | $6.25 | 15,300 | — | — |
| 2022-03-31 | $6.40 | $6.40 | 14,900 | — | — |
| 2022-03-30 | $6.50 | $6.50 | 13,100 | — | — |
| 2022-03-29 | $6.50 | $6.50 | 29,200 | — | — |
| 2022-03-28 | $6.40 | $6.40 | 13,700 | — | — |
| 2022-03-25 | $6.19 | $6.19 | 26,100 | — | — |
| 2022-03-24 | $6.32 | $6.32 | 9,300 | — | — |
| 2022-03-23 | $6.60 | $6.60 | 6,000 | — | — |
| 2022-03-22 | $6.61 | $6.61 | 7,100 | — | — |
| 2022-03-21 | $5.90 | $5.90 | 13,000 | — | — |
| 2022-03-18 | $6.00 | $6.00 | 30,100 | — | — |
| 2022-03-17 | $5.98 | $5.98 | 44,300 | — | — |
| 2022-03-16 | $5.90 | $5.90 | 18,700 | — | — |
| 2022-03-15 | $6.13 | $6.13 | 4,200 | — | — |
| 2022-03-14 | $6.12 | $6.12 | 8,100 | — | — |
| 2022-03-11 | $6.22 | $6.22 | 35,700 | — | — |
| 2022-03-10 | $6.48 | $6.48 | 12,900 | — | — |
| 2022-03-09 | $5.75 | $5.75 | 104,100 | — | — |
| 2022-03-08 | $5.64 | $5.64 | 137,000 | — | — |
| 2022-03-07 | $6.18 | $6.18 | 6,700 | — | — |
| 2022-03-04 | $6.12 | $6.12 | 7,100 | — | — |
| 2022-03-03 | $6.19 | $6.19 | 26,100 | — | — |
| 2022-03-02 | $6.25 | $6.25 | 17,200 | — | — |
| 2022-03-01 | $6.15 | $6.15 | 29,300 | — | — |
| 2022-02-28 | $6.47 | $6.47 | 7,600 | — | — |
| 2022-02-25 | $6.31 | $6.31 | 17,300 | — | — |
| 2022-02-24 | $6.35 | $6.35 | 20,900 | — | — |
| 2022-02-23 | $6.42 | $6.42 | 10,300 | — | — |
| 2022-02-22 | $6.51 | $6.51 | 81,900 | — | — |
| 2022-02-18 | $6.54 | $6.54 | 9,900 | — | — |
| 2022-02-17 | $6.88 | $6.88 | 16,500 | — | — |
| 2022-02-16 | $7.16 | $7.16 | 26,600 | — | — |
| 2022-02-15 | $7.37 | $7.37 | 5,000 | — | — |
| 2022-02-14 | $7.40 | $7.40 | 6,500 | — | — |
| 2022-02-11 | $7.48 | $7.48 | 3,400 | — | — |
| 2022-02-10 | $7.64 | $7.64 | 12,400 | — | — |
| 2022-02-09 | $7.55 | $7.55 | 40,500 | — | — |
| 2022-02-08 | $7.14 | $7.14 | 10,500 | — | — |
| 2022-02-07 | $7.25 | $7.25 | 10,600 | — | — |
| 2022-02-04 | $7.39 | $7.39 | 51,600 | — | — |
| 2022-02-03 | $6.99 | $6.99 | 11,600 | — | — |
| 2022-02-02 | $7.34 | $7.34 | 55,600 | — | — |
| 2022-02-01 | $6.93 | $6.93 | 22,500 | — | — |
| 2022-01-31 | $6.90 | $6.90 | 19,300 | — | — |
| 2022-01-28 | $6.41 | $6.41 | 22,400 | — | — |
| 2022-01-27 | $6.39 | $6.39 | 20,000 | — | — |
| 2022-01-26 | $6.65 | $6.65 | 34,700 | — | — |
| 2022-01-25 | $6.61 | $6.61 | 27,900 | — | — |
| 2022-01-24 | $6.46 | $6.46 | 22,300 | — | — |
| 2022-01-21 | $6.70 | $6.70 | 69,200 | — | — |
| 2022-01-20 | $6.67 | $6.67 | 14,500 | — | — |
| 2022-01-19 | $6.82 | $6.82 | 59,900 | — | — |
| 2022-01-18 | $6.81 | $6.81 | 43,400 | — | — |
| 2022-01-14 | $7.02 | $7.02 | 48,900 | — | — |
| 2022-01-13 | $7.10 | $7.10 | 48,400 | — | — |
| 2022-01-12 | $7.25 | $7.25 | 18,700 | — | — |
| 2022-01-11 | $7.21 | $7.21 | 19,000 | — | — |
| 2022-01-10 | $7.44 | $7.44 | 77,500 | — | — |
| 2022-01-07 | $7.33 | $7.33 | 33,600 | — | — |
| 2022-01-06 | $7.36 | $7.36 | 57,000 | — | — |
| 2022-01-05 | $7.33 | $7.33 | 28,500 | — | — |
| 2022-01-04 | $7.85 | $7.85 | 10,100 | — | — |
| 2022-01-03 | $7.95 | $7.95 | 47,500 | — | — |