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
- 2021-11-12 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 | $1.92 | $1.92 | 312,300 | — | — |
| 2022-12-29 | $1.41 | $1.41 | 88,200 | — | — |
| 2022-12-28 | $1.18 | $1.18 | 106,400 | — | — |
| 2022-12-27 | $1.16 | $1.16 | 191,300 | — | — |
| 2022-12-23 | $1.18 | $1.18 | 62,900 | — | — |
| 2022-12-22 | $1.17 | $1.17 | 68,200 | — | — |
| 2022-12-21 | $1.14 | $1.14 | 46,000 | — | — |
| 2022-12-20 | $1.19 | $1.19 | 143,600 | — | — |
| 2022-12-19 | $1.30 | $1.30 | 27,300 | — | — |
| 2022-12-16 | $1.40 | $1.40 | 5,100 | — | — |
| 2022-12-15 | $1.47 | $1.47 | 10,000 | — | — |
| 2022-12-14 | $1.49 | $1.49 | 11,600 | — | — |
| 2022-12-13 | $1.51 | $1.51 | 54,800 | — | — |
| 2022-12-12 | $1.58 | $1.58 | 120,800 | — | — |
| 2022-12-09 | $1.68 | $1.67 | 3,500 | — | — |
| 2022-12-08 | $1.70 | $1.70 | 1,900 | — | — |
| 2022-12-07 | $1.76 | $1.76 | 2,300 | — | — |
| 2022-12-06 | $1.70 | $1.70 | 8,100 | — | — |
| 2022-12-05 | $1.71 | $1.71 | 8,500 | — | — |
| 2022-12-02 | $1.85 | $1.85 | 30,800 | — | — |
| 2022-12-01 | $1.84 | $1.84 | 7,100 | — | — |
| 2022-11-30 | $1.80 | $1.80 | 45,800 | — | — |
| 2022-11-29 | $1.65 | $1.65 | 300 | — | — |
| 2022-11-28 | $1.77 | $1.77 | 7,000 | — | — |
| 2022-11-25 | $1.74 | $1.74 | 1,800 | — | — |
| 2022-11-23 | $1.70 | $1.70 | 8,600 | — | — |
| 2022-11-22 | $1.75 | $1.75 | 3,500 | — | — |
| 2022-11-21 | $1.80 | $1.80 | 1,800 | — | — |
| 2022-11-18 | $1.75 | $1.75 | 28,500 | — | — |
| 2022-11-17 | $1.77 | $1.77 | 5,600 | — | — |
| 2022-11-16 | $2.01 | $2.01 | 26,500 | — | — |
| 2022-11-15 | $2.09 | $2.09 | 4,400 | — | — |
| 2022-11-14 | $2.08 | $2.08 | 10,800 | — | — |
| 2022-11-11 | $2.10 | $2.10 | 16,200 | — | — |
| 2022-11-10 | $2.22 | $2.22 | 11,400 | — | — |
| 2022-11-09 | $2.30 | $2.30 | 1,600 | — | — |
| 2022-11-08 | $2.30 | $2.30 | 1,300 | — | — |
| 2022-11-07 | $2.21 | $2.21 | 600 | — | — |
| 2022-11-04 | $2.11 | $2.11 | 10,700 | — | — |
| 2022-11-03 | $2.14 | $2.14 | 6,300 | — | — |
| 2022-11-02 | $2.22 | $2.22 | 4,400 | — | — |
| 2022-11-01 | $2.39 | $2.39 | 3,000 | — | — |
| 2022-10-31 | $2.25 | $2.25 | 3,300 | — | — |
| 2022-10-28 | $2.27 | $2.27 | 4,400 | — | — |
| 2022-10-27 | $2.28 | $2.28 | 13,500 | — | — |
| 2022-10-26 | $2.40 | $2.40 | 9,100 | — | — |
| 2022-10-25 | $2.50 | $2.50 | 2,100 | — | — |
| 2022-10-24 | $2.50 | $2.50 | 3,800 | — | — |
| 2022-10-21 | $2.56 | $2.56 | 2,200 | — | — |
| 2022-10-20 | $2.54 | $2.54 | 3,800 | — | — |
| 2022-10-19 | $2.41 | $2.41 | 17,900 | — | — |
| 2022-10-18 | $2.42 | $2.42 | 9,600 | — | — |
| 2022-10-17 | $2.62 | $2.62 | 3,700 | — | — |
| 2022-10-14 | $2.64 | $2.64 | 14,500 | — | — |
| 2022-10-13 | $2.85 | $2.85 | 8,900 | — | — |
| 2022-10-12 | $2.46 | $2.46 | 3,900 | — | — |
| 2022-10-11 | $2.38 | $2.38 | 9,600 | — | — |
| 2022-10-10 | $2.44 | $2.44 | 3,300 | — | — |
| 2022-10-07 | $2.37 | $2.37 | 19,500 | — | — |
| 2022-10-06 | $2.30 | $2.30 | 4,600 | — | — |
| 2022-10-05 | $2.39 | $2.39 | 10,900 | — | — |
| 2022-10-04 | $2.39 | $2.39 | 26,700 | — | — |
| 2022-10-03 | $2.40 | $2.40 | 1,800 | — | — |
| 2022-09-30 | $2.46 | $2.46 | 28,200 | — | — |
| 2022-09-29 | $2.51 | $2.51 | 26,500 | — | — |
| 2022-09-28 | $2.61 | $2.61 | 2,100 | — | — |
| 2022-09-27 | $2.61 | $2.61 | 4,700 | — | — |
| 2022-09-26 | $2.75 | $2.75 | 12,100 | — | — |
| 2022-09-23 | $2.79 | $2.79 | 1,300 | — | — |
| 2022-09-22 | $2.90 | $2.90 | 17,600 | — | — |
| 2022-09-21 | $2.92 | $2.92 | 1,600 | — | — |
| 2022-09-20 | $2.99 | $2.99 | 10,400 | — | — |
| 2022-09-19 | $2.98 | $2.98 | 6,200 | — | — |
| 2022-09-16 | $2.91 | $2.91 | 62,800 | — | — |
| 2022-09-15 | $3.22 | $3.22 | 16,100 | — | — |
| 2022-09-14 | $3.32 | $3.32 | 16,600 | — | — |
| 2022-09-13 | $3.30 | $3.30 | 1,700 | — | — |
| 2022-09-12 | $3.09 | $3.09 | 8,500 | — | — |
| 2022-09-09 | $3.19 | $3.19 | 6,400 | — | — |
| 2022-09-08 | $2.90 | $2.90 | 41,700 | — | — |
| 2022-09-07 | $3.24 | $3.24 | 6,300 | — | — |
| 2022-09-06 | $3.16 | $3.16 | 7,400 | — | — |
| 2022-09-02 | $3.03 | $3.03 | 50,500 | — | — |
| 2022-09-01 | $3.21 | $3.21 | 34,200 | — | — |
| 2022-08-31 | $3.39 | $3.39 | 23,000 | — | — |
| 2022-08-30 | $3.30 | $3.30 | 4,900 | — | — |
| 2022-08-29 | $3.21 | $3.21 | 0 | — | — |
| 2022-08-26 | $3.21 | $3.21 | 1,700 | — | — |
| 2022-08-25 | $3.21 | $3.21 | 13,100 | — | — |
| 2022-08-24 | $3.28 | $3.28 | 16,400 | — | — |
| 2022-08-23 | $3.52 | $3.52 | 1,000 | — | — |
| 2022-08-22 | $3.54 | $3.54 | 11,700 | — | — |
| 2022-08-19 | $3.38 | $3.38 | 11,500 | — | — |
| 2022-08-18 | $3.66 | $3.66 | 3,200 | — | — |
| 2022-08-17 | $3.66 | $3.66 | 4,600 | — | — |
| 2022-08-16 | $3.56 | $3.56 | 2,400 | — | — |
| 2022-08-15 | $3.87 | $3.87 | 12,900 | — | — |
| 2022-08-12 | $3.86 | $3.86 | 17,400 | — | — |
| 2022-08-11 | $3.91 | $3.91 | 15,600 | — | — |
| 2022-08-10 | $3.97 | $3.97 | 6,000 | — | — |
| 2022-08-09 | $4.00 | $4.00 | 13,900 | — | — |
| 2022-08-08 | $4.15 | $4.15 | 14,600 | — | — |
| 2022-08-05 | $4.15 | $4.15 | 7,900 | — | — |
| 2022-08-04 | $4.00 | $4.00 | 1,400 | — | — |
| 2022-08-03 | $4.10 | $4.10 | 3,000 | — | — |
| 2022-08-02 | $3.94 | $3.94 | 3,100 | — | — |
| 2022-08-01 | $3.92 | $3.92 | 3,500 | — | — |
| 2022-07-29 | $3.73 | $3.73 | 35,600 | — | — |
| 2022-07-28 | $3.70 | $3.70 | 4,000 | — | — |
| 2022-07-27 | $3.75 | $3.75 | 4,400 | — | — |
| 2022-07-26 | $3.55 | $3.55 | 13,000 | — | — |
| 2022-07-25 | $3.50 | $3.50 | 4,000 | — | — |
| 2022-07-22 | $3.62 | $3.62 | 300 | — | — |
| 2022-07-21 | $3.51 | $3.51 | 7,600 | — | — |
| 2022-07-20 | $3.52 | $3.52 | 2,200 | — | — |
| 2022-07-19 | $3.52 | $3.52 | 5,200 | — | — |
| 2022-07-18 | $3.39 | $3.39 | 2,700 | — | — |
| 2022-07-15 | $3.47 | $3.47 | 27,300 | — | — |
| 2022-07-14 | $3.40 | $3.40 | 200 | — | — |
| 2022-07-13 | $3.50 | $3.50 | 300 | — | — |
| 2022-07-12 | $3.58 | $3.58 | 14,500 | — | — |
| 2022-07-11 | $3.56 | $3.56 | 3,500 | — | — |
| 2022-07-08 | $3.49 | $3.49 | 300 | — | — |
| 2022-07-07 | $3.49 | $3.49 | 6,900 | — | — |
| 2022-07-06 | $3.60 | $3.60 | 4,100 | — | — |
| 2022-07-05 | $3.56 | $3.56 | 2,600 | — | — |
| 2022-07-01 | $3.65 | $3.65 | 4,100 | — | — |
| 2022-06-30 | $3.74 | $3.74 | 2,500 | — | — |
| 2022-06-29 | $3.72 | $3.72 | 400 | — | — |
| 2022-06-28 | $3.41 | $3.41 | 22,900 | — | — |
| 2022-06-27 | $3.37 | $3.37 | 5,000 | — | — |
| 2022-06-24 | $3.13 | $3.13 | 10,400 | — | — |
| 2022-06-23 | $3.15 | $3.15 | 72,300 | — | — |
| 2022-06-22 | $2.66 | $2.66 | 6,200 | — | — |
| 2022-06-21 | $2.62 | $2.62 | 35,300 | — | — |
| 2022-06-17 | $2.92 | $2.92 | 34,800 | — | — |
| 2022-06-16 | $2.82 | $2.82 | 19,400 | — | — |
| 2022-06-15 | $2.86 | $2.86 | 37,500 | — | — |
| 2022-06-14 | $3.08 | $3.08 | 34,300 | — | — |
| 2022-06-13 | $3.57 | $3.57 | 8,600 | — | — |
| 2022-06-10 | $3.63 | $3.63 | 14,300 | — | — |
| 2022-06-09 | $3.77 | $3.77 | 2,400 | — | — |
| 2022-06-08 | $3.76 | $3.76 | 10,100 | — | — |
| 2022-06-07 | $3.84 | $3.84 | 1,900 | — | — |
| 2022-06-06 | $3.82 | $3.82 | 3,900 | — | — |
| 2022-06-03 | $3.93 | $3.93 | 6,400 | — | — |
| 2022-06-02 | $3.81 | $3.81 | 6,100 | — | — |
| 2022-06-01 | $3.99 | $3.99 | 1,500 | — | — |
| 2022-05-31 | $3.87 | $3.87 | 8,900 | — | — |
| 2022-05-27 | $3.95 | $3.95 | 28,200 | — | — |
| 2022-05-26 | $4.30 | $4.30 | 11,700 | — | — |
| 2022-05-25 | $4.30 | $4.30 | 700 | — | — |
| 2022-05-24 | $4.20 | $4.20 | 7,900 | — | — |
| 2022-05-23 | $4.02 | $4.02 | 19,200 | — | — |
| 2022-05-20 | $4.50 | $4.50 | 60,300 | — | — |
| 2022-05-19 | $3.57 | $3.57 | 28,900 | — | — |
| 2022-05-18 | $3.48 | $3.48 | 30,000 | — | — |
| 2022-05-17 | $3.89 | $3.89 | 60,000 | — | — |
| 2022-05-16 | $3.98 | $3.98 | 23,400 | — | — |
| 2022-05-13 | $3.93 | $3.93 | 44,300 | — | — |
| 2022-05-12 | $3.42 | $3.42 | 14,500 | — | — |
| 2022-05-11 | $3.28 | $3.28 | 18,400 | — | — |
| 2022-05-10 | $3.54 | $3.54 | 44,800 | — | — |
| 2022-05-09 | $3.74 | $3.74 | 9,000 | — | — |
| 2022-05-06 | $3.71 | $3.71 | 8,200 | — | — |
| 2022-05-05 | $3.65 | $3.65 | 16,300 | — | — |
| 2022-05-04 | $3.90 | $3.90 | 26,400 | — | — |
| 2022-05-03 | $4.02 | $4.02 | 18,400 | — | — |
| 2022-05-02 | $3.81 | $3.81 | 8,300 | — | — |
| 2022-04-29 | $3.85 | $3.85 | 3,900 | — | — |
| 2022-04-28 | $3.88 | $3.88 | 8,700 | — | — |
| 2022-04-27 | $3.93 | $3.93 | 10,600 | — | — |
| 2022-04-26 | $3.85 | $3.85 | 20,000 | — | — |
| 2022-04-25 | $4.30 | $4.30 | 8,500 | — | — |
| 2022-04-22 | $4.34 | $4.34 | 23,700 | — | — |
| 2022-04-21 | $5.00 | $5.00 | 3,500 | — | — |
| 2022-04-20 | $4.68 | $4.68 | 22,500 | — | — |
| 2022-04-19 | $4.80 | $4.80 | 200 | — | — |
| 2022-04-18 | $4.77 | $4.77 | 10,900 | — | — |
| 2022-04-14 | $4.75 | $4.75 | 2,800 | — | — |
| 2022-04-13 | $4.79 | $4.79 | 4,900 | — | — |
| 2022-04-12 | $4.89 | $4.89 | 8,800 | — | — |
| 2022-04-11 | $4.95 | $4.95 | 14,400 | — | — |
| 2022-04-08 | $5.06 | $5.06 | 30,900 | — | — |
| 2022-04-07 | $5.02 | $5.02 | 22,500 | — | — |
| 2022-04-06 | $5.00 | $5.00 | 18,500 | — | — |
| 2022-04-05 | $4.91 | $4.91 | 26,600 | — | — |
| 2022-04-04 | $5.00 | $5.00 | 12,900 | — | — |
| 2022-04-01 | $4.85 | $4.85 | 47,100 | — | — |
| 2022-03-31 | $4.83 | $4.83 | 20,500 | — | — |
| 2022-03-30 | $4.80 | $4.80 | 1,600 | — | — |
| 2022-03-29 | $4.74 | $4.74 | 12,000 | — | — |
| 2022-03-28 | $4.69 | $4.69 | 4,800 | — | — |
| 2022-03-25 | $4.56 | $4.56 | 38,600 | — | — |
| 2022-03-24 | $4.66 | $4.66 | 9,700 | — | — |
| 2022-03-23 | $4.57 | $4.57 | 33,400 | — | — |
| 2022-03-22 | $4.42 | $4.42 | 24,600 | — | — |
| 2022-03-21 | $4.38 | $4.38 | 49,300 | — | — |
| 2022-03-18 | $3.93 | $3.93 | 124,400 | — | — |
| 2022-03-17 | $4.50 | $4.50 | 31,200 | — | — |
| 2022-03-16 | $4.55 | $4.55 | 42,300 | — | — |
| 2022-03-15 | $4.18 | $4.18 | 16,100 | — | — |
| 2022-03-14 | $4.08 | $4.08 | 60,800 | — | — |
| 2022-03-11 | $4.42 | $4.42 | 20,900 | — | — |
| 2022-03-10 | $4.55 | $4.55 | 8,000 | — | — |
| 2022-03-09 | $4.60 | $4.60 | 17,600 | — | — |
| 2022-03-08 | $4.81 | $4.81 | 14,500 | — | — |
| 2022-03-07 | $4.80 | $4.80 | 49,100 | — | — |
| 2022-03-04 | $4.52 | $4.52 | 40,800 | — | — |
| 2022-03-03 | $4.89 | $4.89 | 10,900 | — | — |
| 2022-03-02 | $5.01 | $5.01 | 10,700 | — | — |
| 2022-03-01 | $4.93 | $4.93 | 20,200 | — | — |
| 2022-02-28 | $5.10 | $5.10 | 2,300 | — | — |
| 2022-02-25 | $5.29 | $5.29 | 16,900 | — | — |
| 2022-02-24 | $5.07 | $5.07 | 16,300 | — | — |
| 2022-02-23 | $5.37 | $5.37 | 13,700 | — | — |
| 2022-02-22 | $5.20 | $5.20 | 11,000 | — | — |
| 2022-02-18 | $5.41 | $5.41 | 36,700 | — | — |
| 2022-02-17 | $5.49 | $5.49 | 4,400 | — | — |
| 2022-02-16 | $5.42 | $5.42 | 16,500 | — | — |
| 2022-02-15 | $5.29 | $5.29 | 67,400 | — | — |
| 2022-02-14 | $5.22 | $5.22 | 54,900 | — | — |
| 2022-02-11 | $5.23 | $5.23 | 111,500 | — | — |
| 2022-02-10 | $5.24 | $5.24 | 46,400 | — | — |
| 2022-02-09 | $5.12 | $5.12 | 31,400 | — | — |
| 2022-02-08 | $5.10 | $5.10 | 21,400 | — | — |
| 2022-02-07 | $5.32 | $5.32 | 35,300 | — | — |
| 2022-02-04 | $5.54 | $5.54 | 64,000 | — | — |
| 2022-02-03 | $5.56 | $5.56 | 35,900 | — | — |
| 2022-02-02 | $5.76 | $5.76 | 71,200 | — | — |
| 2022-02-01 | $5.59 | $5.59 | 18,400 | — | — |
| 2022-01-31 | $5.34 | $5.34 | 17,100 | — | — |
| 2022-01-28 | $5.18 | $5.18 | 139,600 | — | — |
| 2022-01-27 | $5.04 | $5.04 | 32,000 | — | — |
| 2022-01-26 | $5.10 | $5.10 | 13,900 | — | — |
| 2022-01-25 | $5.16 | $5.16 | 15,900 | — | — |
| 2022-01-24 | $5.07 | $5.07 | 48,900 | — | — |
| 2022-01-21 | $5.02 | $5.02 | 144,500 | — | — |
| 2022-01-20 | $5.09 | $5.09 | 46,200 | — | — |
| 2022-01-19 | $5.27 | $5.27 | 111,700 | — | — |
| 2022-01-18 | $5.04 | $5.04 | 89,000 | — | — |
| 2022-01-14 | $5.11 | $5.11 | 70,000 | — | — |
| 2022-01-13 | $5.18 | $5.18 | 1,020,400 | — | — |
| 2022-01-12 | $5.39 | $5.39 | 305,900 | — | — |
| 2022-01-11 | $5.50 | $5.50 | 968,700 | — | — |
| 2022-01-10 | $5.02 | $5.02 | 96,000 | — | — |
| 2022-01-07 | $5.03 | $5.03 | 98,100 | — | — |
| 2022-01-06 | $4.67 | $4.67 | 91,800 | — | — |
| 2022-01-05 | $4.90 | $4.90 | 46,000 | — | — |
| 2022-01-04 | $5.24 | $5.24 | 72,900 | — | — |
| 2022-01-03 | $5.32 | $5.32 | 69,100 | — | — |