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
- 2017-05-10 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 | $2.33 | $2.33 | 240,100 | — | — |
| 2022-12-29 | $2.15 | $2.15 | 302,600 | — | — |
| 2022-12-28 | $1.98 | $1.98 | 457,300 | — | — |
| 2022-12-27 | $2.01 | $2.01 | 171,600 | — | — |
| 2022-12-23 | $2.08 | $2.08 | 405,100 | — | — |
| 2022-12-22 | $2.05 | $2.05 | 331,700 | — | — |
| 2022-12-21 | $2.01 | $2.01 | 65,100 | — | — |
| 2022-12-20 | $2.02 | $2.02 | 154,600 | — | — |
| 2022-12-19 | $2.03 | $2.03 | 189,900 | — | — |
| 2022-12-16 | $2.05 | $2.05 | 126,600 | — | — |
| 2022-12-15 | $2.09 | $2.09 | 146,800 | — | — |
| 2022-12-14 | $2.03 | $2.03 | 114,400 | — | — |
| 2022-12-13 | $2.04 | $2.04 | 87,200 | — | — |
| 2022-12-12 | $2.04 | $2.04 | 81,200 | — | — |
| 2022-12-09 | $2.07 | $2.07 | 94,000 | — | — |
| 2022-12-08 | $2.08 | $2.08 | 211,000 | — | — |
| 2022-12-07 | $2.21 | $2.21 | 119,500 | — | — |
| 2022-12-06 | $2.20 | $2.20 | 83,300 | — | — |
| 2022-12-05 | $2.37 | $2.37 | 102,600 | — | — |
| 2022-12-02 | $2.43 | $2.43 | 57,400 | — | — |
| 2022-12-01 | $2.39 | $2.39 | 146,200 | — | — |
| 2022-11-30 | $2.16 | $2.16 | 1,045,300 | — | — |
| 2022-11-29 | $2.27 | $2.27 | 128,700 | — | — |
| 2022-11-28 | $2.29 | $2.29 | 152,900 | — | — |
| 2022-11-25 | $2.14 | $2.14 | 35,200 | — | — |
| 2022-11-23 | $2.16 | $2.16 | 111,700 | — | — |
| 2022-11-22 | $2.14 | $2.14 | 72,800 | — | — |
| 2022-11-21 | $2.19 | $2.19 | 127,200 | — | — |
| 2022-11-18 | $2.21 | $2.21 | 136,300 | — | — |
| 2022-11-17 | $2.23 | $2.23 | 152,000 | — | — |
| 2022-11-16 | $2.35 | $2.35 | 146,400 | — | — |
| 2022-11-15 | $2.46 | $2.46 | 205,900 | — | — |
| 2022-11-14 | $2.11 | $2.11 | 1,588,700 | — | — |
| 2022-11-11 | $2.12 | $2.12 | 201,100 | — | — |
| 2022-11-10 | $2.04 | $2.04 | 200,300 | — | — |
| 2022-11-09 | $2.04 | $2.04 | 189,000 | — | — |
| 2022-11-08 | $2.20 | $2.20 | 191,400 | — | — |
| 2022-11-07 | $2.46 | $2.46 | 92,100 | — | — |
| 2022-11-04 | $2.35 | $2.35 | 101,300 | — | — |
| 2022-11-03 | $2.40 | $2.40 | 104,300 | — | — |
| 2022-11-02 | $2.43 | $2.43 | 87,400 | — | — |
| 2022-11-01 | $2.54 | $2.54 | 130,300 | — | — |
| 2022-10-31 | $2.28 | $2.28 | 143,400 | — | — |
| 2022-10-28 | $2.35 | $2.35 | 174,100 | — | — |
| 2022-10-27 | $2.41 | $2.41 | 62,700 | — | — |
| 2022-10-26 | $2.40 | $2.40 | 82,700 | — | — |
| 2022-10-25 | $2.44 | $2.44 | 97,700 | — | — |
| 2022-10-24 | $2.38 | $2.38 | 120,700 | — | — |
| 2022-10-21 | $2.29 | $2.29 | 22,000 | — | — |
| 2022-10-20 | $2.32 | $2.32 | 79,800 | — | — |
| 2022-10-19 | $2.35 | $2.35 | 325,100 | — | — |
| 2022-10-18 | $2.24 | $2.24 | 84,600 | — | — |
| 2022-10-17 | $2.25 | $2.25 | 179,100 | — | — |
| 2022-10-14 | $2.26 | $2.26 | 110,100 | — | — |
| 2022-10-13 | $2.35 | $2.35 | 148,400 | — | — |
| 2022-10-12 | $2.37 | $2.37 | 177,400 | — | — |
| 2022-10-11 | $2.45 | $2.45 | 131,600 | — | — |
| 2022-10-10 | $2.45 | $2.45 | 203,100 | — | — |
| 2022-10-07 | $2.57 | $2.57 | 152,300 | — | — |
| 2022-10-06 | $2.54 | $2.54 | 236,100 | — | — |
| 2022-10-05 | $2.64 | $2.64 | 40,000 | — | — |
| 2022-10-04 | $2.71 | $2.71 | 215,900 | — | — |
| 2022-10-03 | $2.62 | $2.62 | 71,400 | — | — |
| 2022-09-30 | $2.60 | $2.60 | 215,900 | — | — |
| 2022-09-29 | $2.59 | $2.59 | 112,500 | — | — |
| 2022-09-28 | $2.68 | $2.68 | 253,300 | — | — |
| 2022-09-27 | $2.56 | $2.56 | 157,100 | — | — |
| 2022-09-26 | $2.53 | $2.53 | 129,300 | — | — |
| 2022-09-23 | $2.79 | $2.79 | 115,800 | — | — |
| 2022-09-22 | $2.91 | $2.91 | 217,600 | — | — |
| 2022-09-21 | $3.03 | $3.03 | 262,000 | — | — |
| 2022-09-20 | $3.20 | $3.20 | 175,400 | — | — |
| 2022-09-19 | $3.28 | $3.28 | 18,900 | — | — |
| 2022-09-16 | $3.30 | $3.30 | 49,300 | — | — |
| 2022-09-15 | $3.33 | $3.33 | 75,100 | — | — |
| 2022-09-14 | $3.36 | $3.36 | 58,400 | — | — |
| 2022-09-13 | $3.40 | $3.40 | 126,300 | — | — |
| 2022-09-12 | $3.54 | $3.54 | 159,500 | — | — |
| 2022-09-09 | $3.45 | $3.45 | 65,800 | — | — |
| 2022-09-08 | $3.44 | $3.44 | 91,800 | — | — |
| 2022-09-07 | $3.44 | $3.44 | 67,700 | — | — |
| 2022-09-06 | $3.44 | $3.44 | 121,600 | — | — |
| 2022-09-02 | $3.52 | $3.52 | 145,700 | — | — |
| 2022-09-01 | $3.56 | $3.56 | 215,200 | — | — |
| 2022-08-31 | $3.65 | $3.65 | 227,600 | — | — |
| 2022-08-30 | $3.63 | $3.63 | 72,500 | — | — |
| 2022-08-29 | $3.62 | $3.62 | 66,000 | — | — |
| 2022-08-26 | $3.66 | $3.66 | 54,200 | — | — |
| 2022-08-25 | $3.73 | $3.73 | 157,200 | — | — |
| 2022-08-24 | $3.69 | $3.69 | 87,400 | — | — |
| 2022-08-23 | $3.68 | $3.68 | 60,600 | — | — |
| 2022-08-22 | $3.71 | $3.71 | 87,500 | — | — |
| 2022-08-19 | $3.80 | $3.80 | 167,400 | — | — |
| 2022-08-18 | $3.85 | $3.85 | 46,900 | — | — |
| 2022-08-17 | $3.92 | $3.92 | 19,800 | — | — |
| 2022-08-16 | $3.97 | $3.97 | 75,000 | — | — |
| 2022-08-15 | $3.97 | $3.97 | 146,700 | — | — |
| 2022-08-12 | $4.03 | $4.03 | 274,400 | — | — |
| 2022-08-11 | $3.95 | $3.95 | 53,300 | — | — |
| 2022-08-10 | $3.89 | $3.89 | 240,600 | — | — |
| 2022-08-09 | $3.81 | $3.81 | 52,000 | — | — |
| 2022-08-08 | $3.94 | $3.94 | 109,200 | — | — |
| 2022-08-05 | $3.85 | $3.85 | 343,800 | — | — |
| 2022-08-04 | $3.88 | $3.88 | 147,300 | — | — |
| 2022-08-03 | $3.83 | $3.83 | 785,100 | — | — |
| 2022-08-02 | $3.95 | $3.95 | 27,900 | — | — |
| 2022-08-01 | $4.02 | $4.02 | 25,300 | — | — |
| 2022-07-29 | $4.22 | $4.22 | 24,800 | — | — |
| 2022-07-28 | $4.50 | $4.50 | 65,600 | — | — |
| 2022-07-27 | $4.20 | $4.20 | 23,000 | — | — |
| 2022-07-26 | $4.03 | $4.03 | 42,100 | — | — |
| 2022-07-25 | $3.96 | $3.96 | 27,300 | — | — |
| 2022-07-22 | $3.96 | $3.96 | 18,700 | — | — |
| 2022-07-21 | $4.02 | $4.02 | 18,900 | — | — |
| 2022-07-20 | $4.04 | $4.04 | 36,900 | — | — |
| 2022-07-19 | $3.92 | $3.92 | 45,800 | — | — |
| 2022-07-18 | $3.79 | $3.79 | 10,700 | — | — |
| 2022-07-15 | $3.87 | $3.87 | 22,800 | — | — |
| 2022-07-14 | $3.81 | $3.81 | 43,300 | — | — |
| 2022-07-13 | $3.88 | $3.88 | 32,000 | — | — |
| 2022-07-12 | $3.89 | $3.89 | 59,800 | — | — |
| 2022-07-11 | $3.87 | $3.87 | 74,200 | — | — |
| 2022-07-08 | $4.03 | $4.03 | 33,700 | — | — |
| 2022-07-07 | $4.09 | $4.09 | 57,200 | — | — |
| 2022-07-06 | $3.94 | $3.94 | 271,500 | — | — |
| 2022-07-05 | $3.94 | $3.94 | 109,900 | — | — |
| 2022-07-01 | $3.98 | $3.98 | 22,500 | — | — |
| 2022-06-30 | $3.91 | $3.91 | 62,000 | — | — |
| 2022-06-29 | $3.90 | $3.90 | 48,500 | — | — |
| 2022-06-28 | $3.85 | $3.85 | 287,400 | — | — |
| 2022-06-27 | $3.85 | $3.85 | 125,900 | — | — |
| 2022-06-24 | $3.94 | $3.94 | 241,100 | — | — |
| 2022-06-23 | $3.93 | $3.93 | 28,000 | — | — |
| 2022-06-22 | $4.01 | $4.01 | 111,100 | — | — |
| 2022-06-21 | $3.91 | $3.91 | 132,400 | — | — |
| 2022-06-17 | $3.94 | $3.94 | 98,200 | — | — |
| 2022-06-16 | $3.86 | $3.86 | 124,200 | — | — |
| 2022-06-15 | $4.07 | $4.07 | 73,400 | — | — |
| 2022-06-14 | $4.07 | $4.07 | 150,000 | — | — |
| 2022-06-13 | $4.25 | $4.25 | 134,200 | — | — |
| 2022-06-10 | $4.64 | $4.64 | 155,700 | — | — |
| 2022-06-09 | $4.78 | $4.78 | 121,500 | — | — |
| 2022-06-08 | $4.80 | $4.80 | 159,500 | — | — |
| 2022-06-07 | $4.78 | $4.78 | 70,700 | — | — |
| 2022-06-06 | $4.86 | $4.86 | 254,500 | — | — |
| 2022-06-03 | $4.79 | $4.79 | 92,700 | — | — |
| 2022-06-02 | $4.85 | $4.85 | 56,100 | — | — |
| 2022-06-01 | $4.85 | $4.85 | 88,200 | — | — |
| 2022-05-31 | $4.86 | $4.86 | 567,300 | — | — |
| 2022-05-27 | $4.99 | $4.99 | 73,300 | — | — |
| 2022-05-26 | $5.03 | $5.03 | 101,300 | — | — |
| 2022-05-25 | $4.87 | $4.87 | 118,900 | — | — |
| 2022-05-24 | $4.75 | $4.75 | 180,500 | — | — |
| 2022-05-23 | $4.85 | $4.85 | 163,000 | — | — |
| 2022-05-20 | $4.84 | $4.84 | 187,400 | — | — |
| 2022-05-19 | $4.95 | $4.95 | 281,700 | — | — |
| 2022-05-18 | $4.99 | $4.99 | 362,900 | — | — |
| 2022-05-17 | $5.07 | $5.07 | 401,700 | — | — |
| 2022-05-16 | $5.14 | $5.14 | 198,800 | — | — |
| 2022-05-13 | $5.19 | $5.19 | 122,100 | — | — |
| 2022-05-12 | $5.30 | $5.30 | 147,000 | — | — |
| 2022-05-11 | $5.20 | $5.20 | 111,700 | — | — |
| 2022-05-10 | $5.38 | $5.38 | 151,300 | — | — |
| 2022-05-09 | $5.52 | $5.52 | 206,100 | — | — |
| 2022-05-06 | $5.64 | $5.64 | 102,700 | — | — |
| 2022-05-05 | $5.79 | $5.79 | 131,700 | — | — |
| 2022-05-04 | $5.92 | $5.92 | 128,700 | — | — |
| 2022-05-03 | $5.86 | $5.86 | 74,800 | — | — |
| 2022-05-02 | $5.90 | $5.90 | 117,700 | — | — |
| 2022-04-29 | $5.85 | $5.85 | 107,200 | — | — |
| 2022-04-28 | $5.95 | $5.95 | 51,100 | — | — |
| 2022-04-27 | $5.85 | $5.85 | 88,000 | — | — |
| 2022-04-26 | $5.92 | $5.92 | 75,200 | — | — |
| 2022-04-25 | $5.90 | $5.90 | 203,600 | — | — |
| 2022-04-22 | $5.96 | $5.96 | 126,800 | — | — |
| 2022-04-21 | $5.99 | $5.99 | 160,200 | — | — |
| 2022-04-20 | $6.04 | $6.04 | 170,500 | — | — |
| 2022-04-19 | $6.06 | $6.06 | 145,000 | — | — |
| 2022-04-18 | $5.81 | $5.81 | 216,800 | — | — |
| 2022-04-14 | $5.98 | $5.98 | 179,800 | — | — |
| 2022-04-13 | $6.11 | $6.11 | 227,000 | — | — |
| 2022-04-12 | $5.90 | $5.90 | 231,400 | — | — |
| 2022-04-11 | $5.96 | $5.96 | 103,500 | — | — |
| 2022-04-08 | $5.97 | $5.97 | 192,700 | — | — |
| 2022-04-07 | $6.07 | $6.07 | 204,900 | — | — |
| 2022-04-06 | $6.14 | $6.14 | 201,100 | — | — |
| 2022-04-05 | $6.16 | $6.16 | 236,500 | — | — |
| 2022-04-04 | $6.24 | $6.24 | 165,900 | — | — |
| 2022-04-01 | $6.24 | $6.24 | 51,200 | — | — |
| 2022-03-31 | $6.11 | $6.11 | 83,700 | — | — |
| 2022-03-30 | $6.17 | $6.17 | 68,300 | — | — |
| 2022-03-29 | $6.26 | $6.26 | 80,400 | — | — |
| 2022-03-28 | $6.12 | $6.12 | 64,800 | — | — |
| 2022-03-25 | $6.18 | $6.18 | 93,900 | — | — |
| 2022-03-24 | $6.14 | $6.14 | 162,700 | — | — |
| 2022-03-23 | $6.20 | $6.20 | 107,100 | — | — |
| 2022-03-22 | $6.30 | $6.30 | 57,400 | — | — |
| 2022-03-21 | $6.25 | $6.25 | 71,900 | — | — |
| 2022-03-18 | $6.53 | $6.53 | 97,800 | — | — |
| 2022-03-17 | $6.47 | $6.47 | 62,300 | — | — |
| 2022-03-16 | $6.38 | $6.38 | 108,500 | — | — |
| 2022-03-15 | $6.32 | $6.32 | 65,900 | — | — |
| 2022-03-14 | $6.21 | $6.21 | 159,900 | — | — |
| 2022-03-11 | $6.17 | $6.17 | 226,200 | — | — |
| 2022-03-10 | $6.13 | $6.13 | 55,600 | — | — |
| 2022-03-09 | $6.33 | $6.33 | 91,200 | — | — |
| 2022-03-08 | $5.89 | $5.89 | 120,500 | — | — |
| 2022-03-07 | $5.86 | $5.86 | 126,900 | — | — |
| 2022-03-04 | $5.97 | $5.97 | 117,200 | — | — |
| 2022-03-03 | $6.01 | $6.01 | 60,500 | — | — |
| 2022-03-02 | $6.02 | $6.02 | 54,400 | — | — |
| 2022-03-01 | $5.90 | $5.90 | 145,400 | — | — |
| 2022-02-28 | $5.92 | $5.92 | 87,700 | — | — |
| 2022-02-25 | $5.87 | $5.87 | 115,200 | — | — |
| 2022-02-24 | $5.82 | $5.82 | 125,600 | — | — |
| 2022-02-23 | $5.88 | $5.88 | 203,600 | — | — |
| 2022-02-22 | $5.99 | $5.99 | 116,500 | — | — |
| 2022-02-18 | $6.29 | $6.29 | 125,200 | — | — |
| 2022-02-17 | $6.35 | $6.35 | 161,900 | — | — |
| 2022-02-16 | $6.40 | $6.40 | 61,800 | — | — |
| 2022-02-15 | $6.33 | $6.33 | 156,800 | — | — |
| 2022-02-14 | $6.16 | $6.16 | 142,500 | — | — |
| 2022-02-11 | $6.21 | $6.21 | 129,000 | — | — |
| 2022-02-10 | $6.28 | $6.28 | 180,300 | — | — |
| 2022-02-09 | $5.90 | $5.90 | 83,400 | — | — |
| 2022-02-08 | $5.81 | $5.81 | 135,000 | — | — |
| 2022-02-07 | $5.77 | $5.77 | 66,300 | — | — |
| 2022-02-04 | $5.64 | $5.64 | 66,600 | — | — |
| 2022-02-03 | $5.68 | $5.68 | 77,800 | — | — |
| 2022-02-02 | $5.75 | $5.75 | 51,500 | — | — |
| 2022-02-01 | $5.74 | $5.74 | 107,000 | — | — |
| 2022-01-31 | $5.79 | $5.79 | 91,700 | — | — |
| 2022-01-28 | $5.54 | $5.54 | 139,200 | — | — |
| 2022-01-27 | $5.43 | $5.43 | 234,600 | — | — |
| 2022-01-26 | $5.52 | $5.52 | 152,000 | — | — |
| 2022-01-25 | $5.79 | $5.79 | 112,700 | — | — |
| 2022-01-24 | $5.79 | $5.79 | 99,000 | — | — |
| 2022-01-21 | $5.86 | $5.86 | 82,300 | — | — |
| 2022-01-20 | $5.96 | $5.96 | 102,600 | — | — |
| 2022-01-19 | $6.23 | $6.23 | 61,500 | — | — |
| 2022-01-18 | $6.36 | $6.36 | 51,600 | — | — |
| 2022-01-14 | $6.55 | $6.55 | 48,300 | — | — |
| 2022-01-13 | $6.62 | $6.62 | 84,300 | — | — |
| 2022-01-12 | $6.55 | $6.55 | 52,600 | — | — |
| 2022-01-11 | $6.51 | $6.51 | 67,300 | — | — |
| 2022-01-10 | $6.38 | $6.38 | 43,900 | — | — |
| 2022-01-07 | $6.52 | $6.52 | 96,500 | — | — |
| 2022-01-06 | $6.44 | $6.44 | 153,300 | — | — |
| 2022-01-05 | $6.61 | $6.61 | 125,500 | — | — |
| 2022-01-04 | $6.73 | $6.73 | 455,700 | — | — |
| 2022-01-03 | $6.62 | $6.62 | 125,400 | — | — |