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
- 2021-12-30 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 | $3.88 | $4.03 | 374,955 | — | — |
| 2022-12-29 | $3.86 | $4.01 | 433,335 | — | — |
| 2022-12-28 | $3.74 | $3.90 | 570,675 | — | — |
| 2022-12-27 | $3.74 | $3.90 | 581,490 | — | — |
| 2022-12-23 | $3.74 | $3.90 | 403,725 | — | — |
| 2022-12-22 | $3.79 | $3.94 | 467,460 | — | — |
| 2022-12-21 | $3.71 | $3.87 | 544,845 | — | — |
| 2022-12-20 | $3.61 | $3.76 | 1,183,245 | — | — |
| 2022-12-19 | $3.63 | $3.78 | 811,230 | — | — |
| 2022-12-16 | $3.68 | $3.83 | 4,400,865 | — | — |
| 2022-12-15 | $3.75 | $3.90 | 816,270 | — | — |
| 2022-12-14 | $3.90 | $4.06 | 1,006,005 | — | — |
| 2022-12-13 | $3.86 | $4.01 | 435,015 | — | — |
| 2022-12-12 | $3.89 | $4.04 | 458,745 | — | — |
| 2022-12-09 | $3.75 | $3.90 | 285,705 | — | — |
| 2022-12-08 | $3.87 | $3.97 | 361,830 | — | — |
| 2022-12-07 | $3.79 | $3.90 | 302,715 | — | — |
| 2022-12-06 | $3.82 | $3.93 | 626,115 | — | — |
| 2022-12-05 | $3.83 | $3.94 | 322,140 | — | — |
| 2022-12-02 | $4.00 | $4.11 | 276,990 | — | — |
| 2022-12-01 | $3.93 | $4.04 | 329,595 | — | — |
| 2022-11-30 | $3.92 | $4.03 | 845,250 | — | — |
| 2022-11-29 | $3.75 | $3.86 | 213,255 | — | — |
| 2022-11-28 | $3.82 | $3.93 | 362,775 | — | — |
| 2022-11-25 | $3.88 | $3.98 | 111,825 | — | — |
| 2022-11-23 | $3.78 | $3.89 | 347,340 | — | — |
| 2022-11-22 | $3.81 | $3.92 | 331,800 | — | — |
| 2022-11-21 | $3.75 | $3.86 | 356,370 | — | — |
| 2022-11-18 | $3.89 | $3.99 | 464,520 | — | — |
| 2022-11-17 | $3.72 | $3.83 | 297,675 | — | — |
| 2022-11-16 | $3.77 | $3.88 | 314,370 | — | — |
| 2022-11-15 | $3.96 | $4.07 | 272,895 | — | — |
| 2022-11-14 | $3.90 | $4.00 | 374,850 | — | — |
| 2022-11-11 | $4.16 | $4.28 | 534,450 | — | — |
| 2022-11-10 | $3.72 | $3.83 | 993,405 | — | — |
| 2022-11-09 | $3.38 | $3.48 | 800,730 | — | — |
| 2022-11-08 | $3.55 | $3.65 | 787,395 | — | — |
| 2022-11-07 | $3.70 | $3.81 | 532,875 | — | — |
| 2022-11-04 | $3.89 | $3.99 | 511,980 | — | — |
| 2022-11-03 | $4.27 | $4.39 | 243,600 | — | — |
| 2022-11-02 | $4.31 | $4.43 | 302,715 | — | — |
| 2022-11-01 | $4.43 | $4.55 | 263,970 | — | — |
| 2022-10-31 | $4.40 | $4.52 | 388,500 | — | — |
| 2022-10-28 | $4.44 | $4.56 | 375,690 | — | — |
| 2022-10-27 | $4.40 | $4.52 | 305,970 | — | — |
| 2022-10-26 | $4.42 | $4.54 | 263,865 | — | — |
| 2022-10-25 | $4.50 | $4.62 | 490,350 | — | — |
| 2022-10-24 | $4.43 | $4.55 | 303,030 | — | — |
| 2022-10-21 | $4.51 | $4.64 | 491,610 | — | — |
| 2022-10-20 | $4.55 | $4.68 | 370,335 | — | — |
| 2022-10-19 | $4.64 | $4.77 | 509,040 | — | — |
| 2022-10-18 | $4.64 | $4.77 | 509,565 | — | — |
| 2022-10-17 | $4.59 | $4.72 | 595,245 | — | — |
| 2022-10-14 | $4.39 | $4.51 | 528,255 | — | — |
| 2022-10-13 | $4.44 | $4.56 | 680,715 | — | — |
| 2022-10-12 | $4.27 | $4.39 | 513,345 | — | — |
| 2022-10-11 | $4.18 | $4.30 | 521,745 | — | — |
| 2022-10-10 | $3.82 | $3.93 | 522,480 | — | — |
| 2022-10-07 | $3.75 | $3.86 | 411,810 | — | — |
| 2022-10-06 | $3.95 | $4.06 | 290,010 | — | — |
| 2022-10-05 | $3.96 | $4.07 | 235,830 | — | — |
| 2022-10-04 | $4.02 | $4.13 | 462,105 | — | — |
| 2022-10-03 | $3.88 | $3.98 | 312,900 | — | — |
| 2022-09-30 | $3.90 | $4.01 | 495,810 | — | — |
| 2022-09-29 | $3.91 | $4.02 | 453,915 | — | — |
| 2022-09-28 | $4.05 | $4.16 | 285,495 | — | — |
| 2022-09-27 | $3.90 | $4.01 | 256,410 | — | — |
| 2022-09-26 | $3.86 | $3.96 | 350,595 | — | — |
| 2022-09-23 | $3.94 | $4.05 | 403,095 | — | — |
| 2022-09-22 | $3.99 | $4.10 | 418,425 | — | — |
| 2022-09-21 | $4.09 | $4.20 | 344,295 | — | — |
| 2022-09-20 | $4.15 | $4.27 | 653,625 | — | — |
| 2022-09-19 | $4.29 | $4.41 | 750,540 | — | — |
| 2022-09-16 | $4.40 | $4.52 | 1,827,105 | — | — |
| 2022-09-15 | $4.43 | $4.55 | 786,870 | — | — |
| 2022-09-14 | $4.28 | $4.40 | 825,300 | — | — |
| 2022-09-13 | $4.34 | $4.41 | 470,505 | — | — |
| 2022-09-12 | $4.62 | $4.70 | 481,635 | — | — |
| 2022-09-09 | $4.63 | $4.71 | 525,000 | — | — |
| 2022-09-08 | $4.33 | $4.41 | 443,415 | — | — |
| 2022-09-07 | $4.43 | $4.50 | 851,445 | — | — |
| 2022-09-06 | $4.42 | $4.49 | 729,435 | — | — |
| 2022-09-02 | $4.46 | $4.53 | 327,075 | — | — |
| 2022-09-01 | $4.53 | $4.61 | 514,815 | — | — |
| 2022-08-31 | $4.39 | $4.46 | 639,660 | — | — |
| 2022-08-30 | $4.60 | $4.68 | 304,605 | — | — |
| 2022-08-29 | $4.90 | $4.98 | 265,755 | — | — |
| 2022-08-26 | $4.95 | $5.03 | 295,155 | — | — |
| 2022-08-25 | $5.19 | $5.28 | 338,520 | — | — |
| 2022-08-24 | $5.12 | $5.21 | 217,035 | — | — |
| 2022-08-23 | $5.30 | $5.39 | 202,440 | — | — |
| 2022-08-22 | $5.32 | $5.41 | 194,250 | — | — |
| 2022-08-19 | $5.57 | $5.66 | 404,775 | — | — |
| 2022-08-18 | $5.82 | $5.92 | 169,785 | — | — |
| 2022-08-17 | $5.74 | $5.84 | 307,650 | — | — |
| 2022-08-16 | $5.73 | $5.83 | 232,890 | — | — |
| 2022-08-15 | $5.65 | $5.74 | 230,685 | — | — |
| 2022-08-12 | $5.70 | $5.80 | 274,890 | — | — |
| 2022-08-11 | $5.47 | $5.56 | 306,810 | — | — |
| 2022-08-10 | $5.35 | $5.44 | 565,005 | — | — |
| 2022-08-09 | $5.10 | $5.19 | 357,420 | — | — |
| 2022-08-08 | $5.45 | $5.54 | 874,020 | — | — |
| 2022-08-05 | $5.43 | $5.52 | 529,620 | — | — |
| 2022-08-04 | $5.96 | $6.06 | 371,910 | — | — |
| 2022-08-03 | $5.70 | $5.80 | 153,720 | — | — |
| 2022-08-02 | $5.58 | $5.67 | 237,300 | — | — |
| 2022-08-01 | $5.61 | $5.70 | 291,165 | — | — |
| 2022-07-29 | $5.71 | $5.81 | 230,055 | — | — |
| 2022-07-28 | $5.67 | $5.76 | 298,095 | — | — |
| 2022-07-27 | $5.58 | $5.67 | 368,235 | — | — |
| 2022-07-26 | $5.34 | $5.43 | 280,980 | — | — |
| 2022-07-25 | $5.39 | $5.48 | 270,795 | — | — |
| 2022-07-22 | $5.34 | $5.43 | 200,865 | — | — |
| 2022-07-21 | $5.41 | $5.50 | 224,070 | — | — |
| 2022-07-20 | $5.37 | $5.46 | 341,565 | — | — |
| 2022-07-19 | $5.30 | $5.38 | 326,130 | — | — |
| 2022-07-18 | $4.93 | $5.02 | 217,245 | — | — |
| 2022-07-15 | $4.98 | $5.06 | 253,680 | — | — |
| 2022-07-14 | $4.74 | $4.82 | 155,190 | — | — |
| 2022-07-13 | $4.87 | $4.95 | 163,695 | — | — |
| 2022-07-12 | $4.84 | $4.92 | 220,815 | — | — |
| 2022-07-11 | $4.76 | $4.84 | 285,075 | — | — |
| 2022-07-08 | $4.92 | $5.01 | 217,980 | — | — |
| 2022-07-07 | $5.12 | $5.21 | 244,230 | — | — |
| 2022-07-06 | $5.08 | $5.16 | 356,685 | — | — |
| 2022-07-05 | $5.21 | $5.30 | 543,795 | — | — |
| 2022-07-01 | $4.98 | $5.06 | 467,145 | — | — |
| 2022-06-30 | $4.56 | $4.64 | 280,665 | — | — |
| 2022-06-29 | $4.50 | $4.58 | 388,395 | — | — |
| 2022-06-28 | $4.61 | $4.69 | 313,110 | — | — |
| 2022-06-27 | $4.75 | $4.83 | 436,905 | — | — |
| 2022-06-24 | $4.90 | $4.98 | 1,027,320 | — | — |
| 2022-06-23 | $4.74 | $4.82 | 325,185 | — | — |
| 2022-06-22 | $4.63 | $4.71 | 407,085 | — | — |
| 2022-06-21 | $4.70 | $4.77 | 333,690 | — | — |
| 2022-06-17 | $4.67 | $4.74 | 1,330,875 | — | — |
| 2022-06-16 | $4.65 | $4.72 | 570,360 | — | — |
| 2022-06-15 | $4.82 | $4.85 | 418,950 | — | — |
| 2022-06-14 | $4.80 | $4.83 | 498,855 | — | — |
| 2022-06-13 | $4.70 | $4.73 | 427,875 | — | — |
| 2022-06-10 | $4.89 | $4.92 | 337,680 | — | — |
| 2022-06-09 | $5.06 | $5.09 | 405,090 | — | — |
| 2022-06-08 | $5.30 | $5.34 | 480,585 | — | — |
| 2022-06-07 | $5.43 | $5.46 | 611,205 | — | — |
| 2022-06-06 | $5.48 | $5.51 | 296,415 | — | — |
| 2022-06-03 | $5.46 | $5.49 | 221,445 | — | — |
| 2022-06-02 | $5.57 | $5.61 | 348,705 | — | — |
| 2022-06-01 | $5.51 | $5.55 | 370,755 | — | — |
| 2022-05-31 | $5.48 | $5.51 | 858,165 | — | — |
| 2022-05-27 | $5.45 | $5.48 | 254,835 | — | — |
| 2022-05-26 | $5.15 | $5.19 | 486,780 | — | — |
| 2022-05-25 | $4.98 | $5.01 | 431,130 | — | — |
| 2022-05-24 | $4.93 | $4.97 | 320,775 | — | — |
| 2022-05-23 | $5.10 | $5.13 | 607,320 | — | — |
| 2022-05-20 | $4.96 | $4.99 | 435,540 | — | — |
| 2022-05-19 | $4.85 | $4.88 | 507,360 | — | — |
| 2022-05-18 | $4.88 | $4.91 | 553,455 | — | — |
| 2022-05-17 | $5.29 | $5.32 | 881,475 | — | — |
| 2022-05-16 | $5.19 | $5.22 | 363,300 | — | — |
| 2022-05-13 | $5.33 | $5.37 | 392,175 | — | — |
| 2022-05-12 | $5.05 | $5.08 | 491,190 | — | — |
| 2022-05-11 | $5.13 | $5.17 | 606,375 | — | — |
| 2022-05-10 | $5.23 | $5.26 | 917,910 | — | — |
| 2022-05-09 | $5.30 | $5.34 | 367,395 | — | — |
| 2022-05-06 | $5.56 | $5.60 | 401,100 | — | — |
| 2022-05-05 | $5.59 | $5.63 | 357,735 | — | — |
| 2022-05-04 | $5.90 | $5.93 | 397,635 | — | — |
| 2022-05-03 | $5.81 | $5.85 | 390,600 | — | — |
| 2022-05-02 | $5.91 | $5.95 | 323,820 | — | — |
| 2022-04-29 | $5.77 | $5.81 | 333,795 | — | — |
| 2022-04-28 | $6.04 | $6.08 | 275,940 | — | — |
| 2022-04-27 | $5.92 | $5.96 | 359,625 | — | — |
| 2022-04-26 | $5.90 | $5.93 | 470,400 | — | — |
| 2022-04-25 | $6.14 | $6.18 | 427,455 | — | — |
| 2022-04-22 | $6.19 | $6.23 | 524,055 | — | — |
| 2022-04-21 | $6.43 | $6.47 | 381,675 | — | — |
| 2022-04-20 | $6.47 | $6.51 | 324,555 | — | — |
| 2022-04-19 | $6.56 | $6.60 | 362,565 | — | — |
| 2022-04-18 | $6.33 | $6.37 | 565,110 | — | — |
| 2022-04-14 | $6.68 | $6.72 | 250,740 | — | — |
| 2022-04-13 | $6.73 | $6.78 | 288,645 | — | — |
| 2022-04-12 | $6.48 | $6.52 | 319,200 | — | — |
| 2022-04-11 | $6.50 | $6.54 | 479,535 | — | — |
| 2022-04-08 | $6.54 | $6.59 | 473,445 | — | — |
| 2022-04-07 | $6.65 | $6.69 | 657,300 | — | — |
| 2022-04-06 | $6.55 | $6.60 | 734,370 | — | — |
| 2022-04-05 | $6.78 | $6.83 | 381,045 | — | — |
| 2022-04-04 | $6.90 | $6.95 | 234,150 | — | — |
| 2022-04-01 | $7.02 | $7.06 | 431,340 | — | — |
| 2022-03-31 | $6.95 | $7.00 | 408,450 | — | — |
| 2022-03-30 | $6.96 | $7.01 | 310,800 | — | — |
| 2022-03-29 | $7.35 | $7.40 | 527,940 | — | — |
| 2022-03-28 | $6.96 | $7.01 | 286,545 | — | — |
| 2022-03-25 | $6.95 | $7.00 | 296,520 | — | — |
| 2022-03-24 | $6.97 | $7.02 | 381,990 | — | — |
| 2022-03-23 | $7.00 | $7.05 | 357,000 | — | — |
| 2022-03-22 | $7.05 | $7.09 | 550,620 | — | — |
| 2022-03-21 | $7.44 | $7.49 | 500,115 | — | — |
| 2022-03-18 | $7.34 | $7.34 | 2,888,445 | — | — |
| 2022-03-17 | $7.95 | $7.95 | 882,315 | — | — |
| 2022-03-16 | $7.15 | $7.15 | 932,820 | — | — |
| 2022-03-15 | $6.44 | $6.44 | 662,130 | — | — |
| 2022-03-14 | $6.35 | $6.35 | 629,475 | — | — |
| 2022-03-11 | $6.35 | $6.35 | 789,075 | — | — |
| 2022-03-10 | $6.77 | $6.77 | 348,180 | — | — |
| 2022-03-09 | $6.71 | $6.71 | 372,225 | — | — |
| 2022-03-08 | $6.45 | $6.45 | 767,865 | — | — |
| 2022-03-07 | $6.27 | $6.27 | 667,485 | — | — |
| 2022-03-04 | $6.55 | $6.55 | 572,985 | — | — |
| 2022-03-03 | $7.02 | $7.02 | 339,570 | — | — |
| 2022-03-02 | $7.14 | $7.14 | 653,940 | — | — |
| 2022-03-01 | $6.84 | $6.84 | 582,330 | — | — |
| 2022-02-28 | $7.18 | $7.18 | 562,170 | — | — |
| 2022-02-25 | $6.90 | $6.90 | 459,795 | — | — |
| 2022-02-24 | $6.90 | $6.90 | 783,720 | — | — |
| 2022-02-23 | $6.43 | $6.43 | 452,445 | — | — |
| 2022-02-22 | $6.61 | $6.61 | 559,335 | — | — |
| 2022-02-18 | $6.48 | $6.48 | 404,880 | — | — |
| 2022-02-17 | $6.73 | $6.73 | 502,005 | — | — |
| 2022-02-16 | $7.10 | $7.10 | 242,970 | — | — |
| 2022-02-15 | $7.32 | $7.32 | 241,395 | — | — |
| 2022-02-14 | $6.98 | $6.98 | 374,325 | — | — |
| 2022-02-11 | $6.86 | $6.86 | 496,440 | — | — |
| 2022-02-10 | $6.55 | $6.55 | 747,180 | — | — |
| 2022-02-09 | $6.99 | $6.99 | 386,190 | — | — |
| 2022-02-08 | $7.05 | $7.05 | 295,995 | — | — |
| 2022-02-07 | $7.14 | $7.14 | 537,180 | — | — |
| 2022-02-04 | $6.67 | $6.67 | 591,045 | — | — |
| 2022-02-03 | $6.70 | $6.70 | 457,905 | — | — |
| 2022-02-02 | $7.17 | $7.17 | 555,660 | — | — |
| 2022-02-01 | $7.34 | $7.34 | 414,750 | — | — |
| 2022-01-31 | $7.39 | $7.39 | 1,016,925 | — | — |
| 2022-01-28 | $7.04 | $7.04 | 610,470 | — | — |
| 2022-01-27 | $7.16 | $7.16 | 444,570 | — | — |
| 2022-01-26 | $7.74 | $7.74 | 461,370 | — | — |
| 2022-01-25 | $8.12 | $8.12 | 623,910 | — | — |
| 2022-01-24 | $8.12 | $8.12 | 584,850 | — | — |
| 2022-01-21 | $8.80 | $8.80 | 448,140 | — | — |
| 2022-01-20 | $9.30 | $9.30 | 445,410 | — | — |
| 2022-01-19 | $9.47 | $9.47 | 496,650 | — | — |
| 2022-01-18 | $9.72 | $9.72 | 500,115 | — | — |
| 2022-01-14 | $10.13 | $10.13 | 554,610 | — | — |
| 2022-01-13 | $9.90 | $9.90 | 795,900 | — | — |
| 2022-01-12 | $9.78 | $9.78 | 737,835 | — | — |
| 2022-01-11 | $9.54 | $9.54 | 936,810 | — | — |
| 2022-01-10 | $8.97 | $8.97 | 759,675 | — | — |
| 2022-01-07 | $9.52 | $9.52 | 823,620 | — | — |
| 2022-01-06 | $9.67 | $9.67 | 814,065 | — | — |
| 2022-01-05 | $9.60 | $9.60 | 1,161,090 | — | — |
| 2022-01-04 | $10.02 | $10.02 | 2,043,720 | — | — |
| 2022-01-03 | $10.36 | $10.36 | 1,432,725 | — | — |