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
- 2022-07-20 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 | $2.95 | $2.99 | 642,900 | — | — |
| 2022-12-29 | $2.87 | $2.90 | 201,700 | — | — |
| 2022-12-28 | $2.79 | $2.82 | 569,000 | — | — |
| 2022-12-27 | $2.83 | $2.86 | 376,400 | — | — |
| 2022-12-23 | $2.89 | $2.92 | 429,700 | — | — |
| 2022-12-22 | $2.89 | $2.92 | 416,800 | — | — |
| 2022-12-21 | $2.92 | $2.95 | 1,012,200 | — | — |
| 2022-12-20 | $2.80 | $2.83 | 1,488,600 | — | — |
| 2022-12-19 | $2.74 | $2.77 | 1,857,700 | — | — |
| 2022-12-16 | $2.85 | $2.88 | 2,254,800 | — | — |
| 2022-12-15 | $3.00 | $3.04 | 1,611,600 | — | — |
| 2022-12-14 | $3.14 | $3.18 | 1,560,200 | — | — |
| 2022-12-13 | $3.09 | $3.13 | 769,200 | — | — |
| 2022-12-12 | $3.07 | $3.11 | 966,600 | — | — |
| 2022-12-09 | $3.09 | $3.13 | 1,032,100 | — | — |
| 2022-12-08 | $3.17 | $3.21 | 1,007,200 | — | — |
| 2022-12-07 | $3.01 | $3.05 | 1,380,800 | — | — |
| 2022-12-06 | $3.00 | $3.04 | 1,149,700 | — | — |
| 2022-12-05 | $3.10 | $3.14 | 1,216,700 | — | — |
| 2022-12-02 | $3.17 | $3.21 | 1,648,300 | — | — |
| 2022-12-01 | $2.95 | $2.99 | 1,560,700 | — | — |
| 2022-11-30 | $2.85 | $2.88 | 132,900 | — | — |
| 2022-11-29 | $2.84 | $2.87 | 195,600 | — | — |
| 2022-11-28 | $2.83 | $2.86 | 269,900 | — | — |
| 2022-11-25 | $3.04 | $3.08 | 182,900 | — | — |
| 2022-11-23 | $2.97 | $3.01 | 216,800 | — | — |
| 2022-11-22 | $2.92 | $2.95 | 368,400 | — | — |
| 2022-11-21 | $2.92 | $2.95 | 431,800 | — | — |
| 2022-11-18 | $2.89 | $2.92 | 378,800 | — | — |
| 2022-11-17 | $2.81 | $2.84 | 821,500 | — | — |
| 2022-11-16 | $2.79 | $2.82 | 657,000 | — | — |
| 2022-11-15 | $2.89 | $2.92 | 636,900 | — | — |
| 2022-11-14 | $2.75 | $2.78 | 733,200 | — | — |
| 2022-11-11 | $2.64 | $2.67 | 523,800 | — | — |
| 2022-11-10 | $2.56 | $2.59 | 638,500 | — | — |
| 2022-11-09 | $2.54 | $2.54 | 809,100 | — | — |
| 2022-11-08 | $2.64 | $2.64 | 432,500 | — | — |
| 2022-11-07 | $2.71 | $2.71 | 887,800 | — | — |
| 2022-11-04 | $2.66 | $2.66 | 674,700 | — | — |
| 2022-11-03 | $2.63 | $2.63 | 571,900 | — | — |
| 2022-11-02 | $2.75 | $2.75 | 701,900 | — | — |
| 2022-11-01 | $2.81 | $2.81 | 314,300 | — | — |
| 2022-10-31 | $2.75 | $2.75 | 430,300 | — | — |
| 2022-10-28 | $2.63 | $2.63 | 606,900 | — | — |
| 2022-10-27 | $2.50 | $2.50 | 301,600 | — | — |
| 2022-10-26 | $2.46 | $2.46 | 363,500 | — | — |
| 2022-10-25 | $2.46 | $2.46 | 223,800 | — | — |
| 2022-10-24 | $2.45 | $2.45 | 356,000 | — | — |
| 2022-10-21 | $2.42 | $2.42 | 395,600 | — | — |
| 2022-10-20 | $2.48 | $2.48 | 705,000 | — | — |
| 2022-10-19 | $2.61 | $2.61 | 733,500 | — | — |
| 2022-10-18 | $2.54 | $2.54 | 358,700 | — | — |
| 2022-10-17 | $2.52 | $2.52 | 912,000 | — | — |
| 2022-10-14 | $2.37 | $2.37 | 394,500 | — | — |
| 2022-10-13 | $2.42 | $2.42 | 747,300 | — | — |
| 2022-10-12 | $2.41 | $2.41 | 707,700 | — | — |
| 2022-10-11 | $2.60 | $2.60 | 471,300 | — | — |
| 2022-10-10 | $2.70 | $2.70 | 757,700 | — | — |
| 2022-10-07 | $2.57 | $2.57 | 866,600 | — | — |
| 2022-10-06 | $2.64 | $2.64 | 236,700 | — | — |
| 2022-10-05 | $2.71 | $2.71 | 469,800 | — | — |
| 2022-10-04 | $2.70 | $2.70 | 643,800 | — | — |
| 2022-10-03 | $2.55 | $2.55 | 2,345,300 | — | — |
| 2022-09-30 | $2.40 | $2.40 | 664,000 | — | — |
| 2022-09-29 | $2.24 | $2.24 | 648,800 | — | — |
| 2022-09-28 | $2.46 | $2.46 | 972,900 | — | — |
| 2022-09-27 | $2.37 | $2.37 | 372,600 | — | — |
| 2022-09-26 | $2.35 | $2.35 | 864,700 | — | — |
| 2022-09-23 | $2.45 | $2.45 | 689,700 | — | — |
| 2022-09-22 | $2.58 | $2.58 | 551,500 | — | — |
| 2022-09-21 | $2.76 | $2.76 | 750,400 | — | — |
| 2022-09-20 | $2.61 | $2.61 | 399,600 | — | — |
| 2022-09-19 | $2.72 | $2.72 | 624,800 | — | — |
| 2022-09-16 | $2.58 | $2.58 | 5,184,600 | — | — |
| 2022-09-15 | $2.75 | $2.75 | 553,200 | — | — |
| 2022-09-14 | $3.02 | $3.02 | 688,600 | — | — |
| 2022-09-13 | $3.04 | $3.04 | 1,063,700 | — | — |
| 2022-09-12 | $2.94 | $2.94 | 1,761,000 | — | — |
| 2022-09-09 | $3.05 | $3.05 | 2,465,400 | — | — |
| 2022-09-08 | $3.19 | $3.19 | 1,336,200 | — | — |
| 2022-09-07 | $3.08 | $3.08 | 2,998,600 | — | — |
| 2022-09-06 | $2.97 | $2.97 | 925,900 | — | — |
| 2022-09-02 | $2.88 | $2.88 | 851,000 | — | — |
| 2022-09-01 | $2.84 | $2.84 | 748,900 | — | — |
| 2022-08-31 | $2.75 | $2.75 | 754,100 | — | — |
| 2022-08-30 | $2.75 | $2.75 | 1,556,900 | — | — |
| 2022-08-29 | $2.69 | $2.69 | 1,166,000 | — | — |
| 2022-08-26 | $2.52 | $2.52 | 623,900 | — | — |
| 2022-08-25 | $2.49 | $2.49 | 621,700 | — | — |
| 2022-08-24 | $2.49 | $2.49 | 810,400 | — | — |
| 2022-08-23 | $2.55 | $2.55 | 1,475,300 | — | — |
| 2022-08-22 | $2.45 | $2.45 | 985,200 | — | — |
| 2022-08-19 | $2.62 | $2.62 | 1,017,900 | — | — |
| 2022-08-18 | $2.87 | $2.87 | 803,700 | — | — |
| 2022-08-17 | $2.65 | $2.65 | 770,500 | — | — |
| 2022-08-16 | $2.69 | $2.69 | 567,100 | — | — |
| 2022-08-15 | $2.62 | $2.62 | 2,582,100 | — | — |
| 2022-08-12 | $2.89 | $2.88 | 726,600 | — | — |
| 2022-08-11 | $2.92 | $2.92 | 793,200 | — | — |
| 2022-08-10 | $2.98 | $2.98 | 1,100,000 | — | — |
| 2022-08-09 | $2.87 | $2.87 | 2,368,700 | — | — |
| 2022-08-08 | $2.80 | $2.80 | 2,022,800 | — | — |
| 2022-08-05 | $2.59 | $2.59 | 1,039,000 | — | — |
| 2022-08-04 | $2.67 | $2.67 | 1,437,100 | — | — |
| 2022-08-03 | $2.71 | $2.71 | 2,002,600 | — | — |
| 2022-08-02 | $2.70 | $2.70 | 13,123,700 | — | — |
| 2022-08-01 | $3.30 | $3.30 | 879,700 | — | — |
| 2022-07-29 | $3.69 | $3.69 | 618,600 | — | — |
| 2022-07-28 | $3.72 | $3.72 | 225,700 | — | — |
| 2022-07-27 | $3.69 | $3.69 | 167,000 | — | — |
| 2022-07-26 | $3.81 | $3.81 | 296,900 | — | — |
| 2022-07-25 | $3.50 | $3.50 | 272,500 | — | — |
| 2022-07-22 | $3.58 | $3.58 | 1,063,400 | — | — |
| 2022-07-21 | $3.74 | $3.74 | 132,400 | — | — |
| 2022-07-20 | $3.00 | $3.00 | 56,000 | — | — |