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
- 2021-07-01 to 2026-08-28
- 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 | $3.03 | $3.03 | 75,343 | — | — |
| 2022-12-29 | $2.85 | $2.85 | 53,401 | — | — |
| 2022-12-28 | $2.65 | $2.65 | 126,559 | — | — |
| 2022-12-27 | $2.72 | $2.72 | 153,355 | — | — |
| 2022-12-23 | $3.02 | $3.02 | 95,860 | — | — |
| 2022-12-22 | $3.28 | $3.28 | 137,111 | — | — |
| 2022-12-21 | $3.56 | $3.56 | 39,860 | — | — |
| 2022-12-20 | $3.67 | $3.67 | 52,571 | — | — |
| 2022-12-19 | $3.54 | $3.54 | 77,913 | — | — |
| 2022-12-16 | $3.57 | $3.57 | 127,841 | — | — |
| 2022-12-15 | $3.98 | $3.98 | 64,144 | — | — |
| 2022-12-14 | $3.75 | $3.75 | 127,217 | — | — |
| 2022-12-13 | $3.97 | $3.97 | 31,026 | — | — |
| 2022-12-12 | $3.98 | $3.98 | 43,367 | — | — |
| 2022-12-09 | $4.27 | $4.27 | 18,924 | — | — |
| 2022-12-08 | $4.35 | $4.35 | 23,642 | — | — |
| 2022-12-07 | $4.17 | $4.17 | 29,743 | — | — |
| 2022-12-06 | $4.35 | $4.35 | 21,410 | — | — |
| 2022-12-05 | $4.48 | $4.48 | 41,391 | — | — |
| 2022-12-02 | $4.72 | $4.72 | 34,897 | — | — |
| 2022-12-01 | $4.87 | $4.87 | 36,072 | — | — |
| 2022-11-30 | $4.60 | $4.60 | 37,185 | — | — |
| 2022-11-29 | $4.54 | $4.54 | 37,660 | — | — |
| 2022-11-28 | $4.40 | $4.40 | 53,254 | — | — |
| 2022-11-25 | $4.53 | $4.53 | 7,306 | — | — |
| 2022-11-23 | $4.43 | $4.43 | 21,795 | — | — |
| 2022-11-22 | $4.36 | $4.36 | 28,685 | — | — |
| 2022-11-21 | $4.46 | $4.46 | 24,748 | — | — |
| 2022-11-18 | $4.35 | $4.35 | 23,538 | — | — |
| 2022-11-17 | $4.36 | $4.36 | 27,273 | — | — |
| 2022-11-16 | $4.46 | $4.46 | 46,656 | — | — |
| 2022-11-15 | $4.57 | $4.57 | 88,450 | — | — |
| 2022-11-14 | $4.80 | $4.80 | 54,836 | — | — |
| 2022-11-11 | $4.61 | $4.61 | 49,954 | — | — |
| 2022-11-10 | $4.51 | $4.51 | 50,194 | — | — |
| 2022-11-09 | $4.55 | $4.55 | 14,839 | — | — |
| 2022-11-08 | $4.70 | $4.70 | 50,502 | — | — |
| 2022-11-07 | $4.60 | $4.60 | 61,427 | — | — |
| 2022-11-04 | $4.17 | $4.17 | 27,248 | — | — |
| 2022-11-03 | $4.33 | $4.33 | 29,329 | — | — |
| 2022-11-02 | $4.35 | $4.35 | 44,707 | — | — |
| 2022-11-01 | $4.54 | $4.54 | 17,408 | — | — |
| 2022-10-31 | $4.59 | $4.59 | 18,813 | — | — |
| 2022-10-28 | $4.74 | $4.74 | 28,260 | — | — |
| 2022-10-27 | $4.96 | $4.96 | 39,654 | — | — |
| 2022-10-26 | $4.76 | $4.76 | 22,636 | — | — |
| 2022-10-25 | $4.76 | $4.76 | 48,328 | — | — |
| 2022-10-24 | $4.84 | $4.84 | 43,111 | — | — |
| 2022-10-21 | $4.95 | $4.95 | 41,652 | — | — |
| 2022-10-20 | $4.56 | $4.56 | 44,797 | — | — |
| 2022-10-19 | $4.41 | $4.41 | 36,315 | — | — |
| 2022-10-18 | $4.39 | $4.39 | 27,669 | — | — |
| 2022-10-17 | $4.20 | $4.20 | 58,916 | — | — |
| 2022-10-14 | $4.43 | $4.43 | 22,439 | — | — |
| 2022-10-13 | $4.49 | $4.49 | 64,346 | — | — |
| 2022-10-12 | $4.37 | $4.37 | 58,603 | — | — |
| 2022-10-11 | $4.49 | $4.49 | 42,769 | — | — |
| 2022-10-10 | $4.61 | $4.61 | 154,445 | — | — |
| 2022-10-07 | $5.25 | $5.25 | 37,525 | — | — |
| 2022-10-06 | $5.43 | $5.43 | 21,136 | — | — |
| 2022-10-05 | $5.39 | $5.39 | 51,184 | — | — |
| 2022-10-04 | $5.46 | $5.46 | 57,578 | — | — |
| 2022-10-03 | $5.51 | $5.51 | 47,164 | — | — |
| 2022-09-30 | $5.29 | $5.29 | 34,669 | — | — |
| 2022-09-29 | $5.21 | $5.21 | 162,529 | — | — |
| 2022-09-28 | $6.10 | $6.10 | 194,207 | — | — |
| 2022-09-27 | $5.85 | $5.85 | 32,675 | — | — |
| 2022-09-26 | $5.74 | $5.74 | 40,487 | — | — |
| 2022-09-23 | $5.67 | $5.67 | 89,699 | — | — |
| 2022-09-22 | $5.76 | $5.76 | 92,935 | — | — |
| 2022-09-21 | $5.78 | $5.78 | 56,307 | — | — |
| 2022-09-20 | $5.92 | $5.92 | 173,320 | — | — |
| 2022-09-19 | $6.00 | $6.00 | 191,873 | — | — |
| 2022-09-16 | $5.94 | $5.94 | 265,740 | — | — |
| 2022-09-15 | $6.14 | $6.14 | 184,031 | — | — |
| 2022-09-14 | $6.06 | $6.06 | 160,266 | — | — |
| 2022-09-13 | $5.88 | $5.88 | 80,256 | — | — |
| 2022-09-12 | $5.84 | $5.84 | 119,894 | — | — |
| 2022-09-09 | $5.93 | $5.93 | 125,650 | — | — |
| 2022-09-08 | $5.97 | $5.97 | 68,645 | — | — |
| 2022-09-07 | $5.94 | $5.94 | 129,941 | — | — |
| 2022-09-06 | $5.66 | $5.66 | 75,059 | — | — |
| 2022-09-02 | $5.44 | $5.44 | 61,199 | — | — |
| 2022-09-01 | $5.30 | $5.30 | 90,874 | — | — |
| 2022-08-31 | $5.53 | $5.53 | 47,943 | — | — |
| 2022-08-30 | $5.38 | $5.38 | 82,266 | — | — |
| 2022-08-29 | $5.71 | $5.71 | 26,411 | — | — |
| 2022-08-26 | $5.70 | $5.70 | 62,135 | — | — |
| 2022-08-25 | $5.90 | $5.90 | 39,249 | — | — |
| 2022-08-24 | $5.94 | $5.94 | 52,861 | — | — |
| 2022-08-23 | $5.78 | $5.78 | 75,064 | — | — |
| 2022-08-22 | $5.32 | $5.32 | 191,701 | — | — |
| 2022-08-19 | $5.72 | $5.72 | 183,322 | — | — |
| 2022-08-18 | $6.46 | $6.46 | 119,322 | — | — |
| 2022-08-17 | $6.25 | $6.25 | 145,765 | — | — |
| 2022-08-16 | $6.00 | $6.00 | 95,546 | — | — |
| 2022-08-15 | $6.16 | $6.16 | 167,504 | — | — |
| 2022-08-12 | $6.41 | $6.41 | 197,123 | — | — |
| 2022-08-11 | $6.18 | $6.18 | 81,506 | — | — |
| 2022-08-10 | $6.23 | $6.23 | 148,686 | — | — |
| 2022-08-09 | $5.78 | $5.78 | 67,076 | — | — |
| 2022-08-08 | $5.65 | $5.65 | 90,805 | — | — |
| 2022-08-05 | $5.77 | $5.77 | 179,013 | — | — |
| 2022-08-04 | $5.83 | $5.83 | 339,295 | — | — |
| 2022-08-03 | $5.46 | $5.46 | 229,645 | — | — |
| 2022-08-02 | $5.23 | $5.23 | 399,828 | — | — |
| 2022-08-01 | $4.58 | $4.58 | 49,410 | — | — |
| 2022-07-29 | $4.40 | $4.40 | 38,948 | — | — |
| 2022-07-28 | $4.64 | $4.64 | 55,962 | — | — |
| 2022-07-27 | $4.48 | $4.48 | 57,193 | — | — |
| 2022-07-26 | $4.20 | $4.20 | 27,494 | — | — |
| 2022-07-25 | $4.22 | $4.22 | 35,157 | — | — |
| 2022-07-22 | $4.25 | $4.25 | 75,205 | — | — |
| 2022-07-21 | $4.44 | $4.44 | 50,631 | — | — |
| 2022-07-20 | $4.57 | $4.57 | 110,389 | — | — |
| 2022-07-19 | $4.65 | $4.65 | 205,787 | — | — |
| 2022-07-18 | $4.47 | $4.47 | 100,483 | — | — |
| 2022-07-15 | $4.19 | $4.19 | 25,181 | — | — |
| 2022-07-14 | $4.10 | $4.10 | 20,468 | — | — |
| 2022-07-13 | $4.19 | $4.19 | 40,687 | — | — |
| 2022-07-12 | $4.08 | $4.08 | 35,915 | — | — |
| 2022-07-11 | $4.11 | $4.11 | 53,050 | — | — |
| 2022-07-08 | $4.50 | $4.50 | 67,282 | — | — |
| 2022-07-07 | $4.46 | $4.46 | 80,763 | — | — |
| 2022-07-06 | $4.09 | $4.09 | 43,547 | — | — |
| 2022-07-05 | $4.29 | $4.29 | 56,721 | — | — |
| 2022-07-01 | $4.08 | $4.08 | 84,001 | — | — |
| 2022-06-30 | $3.98 | $3.98 | 68,152 | — | — |
| 2022-06-29 | $3.91 | $3.91 | 50,056 | — | — |
| 2022-06-28 | $3.80 | $3.80 | 55,636 | — | — |
| 2022-06-27 | $4.11 | $4.11 | 45,683 | — | — |
| 2022-06-24 | $4.20 | $4.20 | 93,475 | — | — |
| 2022-06-23 | $4.10 | $4.10 | 119,245 | — | — |
| 2022-06-22 | $4.02 | $4.02 | 230,720 | — | — |
| 2022-06-21 | $3.76 | $3.76 | 69,788 | — | — |
| 2022-06-17 | $3.65 | $3.65 | 130,125 | — | — |
| 2022-06-16 | $3.34 | $3.34 | 137,906 | — | — |
| 2022-06-15 | $3.45 | $3.45 | 89,237 | — | — |
| 2022-06-14 | $3.46 | $3.46 | 142,084 | — | — |
| 2022-06-13 | $3.48 | $3.48 | 270,303 | — | — |
| 2022-06-10 | $3.87 | $3.87 | 210,958 | — | — |
| 2022-06-09 | $4.25 | $4.25 | 101,929 | — | — |
| 2022-06-08 | $4.35 | $4.35 | 103,918 | — | — |
| 2022-06-07 | $4.55 | $4.55 | 137,246 | — | — |
| 2022-06-06 | $4.43 | $4.43 | 103,524 | — | — |
| 2022-06-03 | $4.56 | $4.56 | 201,153 | — | — |
| 2022-06-02 | $4.74 | $4.74 | 345,176 | — | — |
| 2022-06-01 | $4.80 | $4.80 | 285,059 | — | — |
| 2022-05-31 | $4.03 | $4.03 | 43,628 | — | — |
| 2022-05-27 | $4.05 | $4.05 | 61,476 | — | — |
| 2022-05-26 | $3.93 | $3.93 | 51,537 | — | — |
| 2022-05-25 | $3.77 | $3.77 | 86,311 | — | — |
| 2022-05-24 | $3.53 | $3.53 | 72,129 | — | — |
| 2022-05-23 | $3.81 | $3.81 | 79,956 | — | — |
| 2022-05-20 | $3.85 | $3.85 | 88,765 | — | — |
| 2022-05-19 | $4.03 | $4.03 | 88,569 | — | — |
| 2022-05-18 | $3.97 | $3.97 | 111,017 | — | — |
| 2022-05-17 | $4.13 | $4.13 | 254,560 | — | — |
| 2022-05-16 | $3.50 | $3.50 | 86,782 | — | — |
| 2022-05-13 | $3.50 | $3.50 | 89,233 | — | — |
| 2022-05-12 | $3.28 | $3.28 | 116,870 | — | — |
| 2022-05-11 | $3.19 | $3.19 | 129,785 | — | — |
| 2022-05-10 | $3.31 | $3.31 | 115,490 | — | — |
| 2022-05-09 | $3.45 | $3.45 | 124,512 | — | — |
| 2022-05-06 | $3.90 | $3.90 | 71,670 | — | — |
| 2022-05-05 | $4.04 | $4.04 | 73,067 | — | — |
| 2022-05-04 | $4.32 | $4.32 | 149,349 | — | — |
| 2022-05-03 | $4.15 | $4.15 | 138,274 | — | — |
| 2022-05-02 | $4.31 | $4.31 | 144,927 | — | — |
| 2022-04-29 | $4.43 | $4.43 | 80,840 | — | — |
| 2022-04-28 | $4.75 | $4.75 | 224,543 | — | — |
| 2022-04-27 | $4.44 | $4.44 | 78,590 | — | — |
| 2022-04-26 | $4.46 | $4.46 | 200,238 | — | — |
| 2022-04-25 | $4.56 | $4.56 | 113,615 | — | — |
| 2022-04-22 | $4.97 | $4.97 | 157,590 | — | — |
| 2022-04-21 | $4.91 | $4.91 | 208,267 | — | — |
| 2022-04-20 | $5.25 | $5.25 | 78,143 | — | — |
| 2022-04-19 | $5.53 | $5.53 | 77,464 | — | — |
| 2022-04-18 | $5.19 | $5.19 | 127,221 | — | — |
| 2022-04-14 | $5.41 | $5.41 | 55,992 | — | — |
| 2022-04-13 | $5.55 | $5.55 | 139,663 | — | — |
| 2022-04-12 | $5.71 | $5.71 | 94,550 | — | — |
| 2022-04-11 | $5.67 | $5.67 | 86,190 | — | — |
| 2022-04-08 | $5.87 | $5.87 | 55,050 | — | — |
| 2022-04-07 | $6.15 | $6.15 | 89,588 | — | — |
| 2022-04-06 | $6.01 | $6.01 | 137,999 | — | — |
| 2022-04-05 | $6.28 | $6.28 | 82,527 | — | — |
| 2022-04-04 | $6.64 | $6.64 | 114,156 | — | — |
| 2022-04-01 | $6.24 | $6.24 | 74,912 | — | — |
| 2022-03-31 | $6.39 | $6.39 | 198,060 | — | — |
| 2022-03-30 | $6.57 | $6.57 | 136,570 | — | — |
| 2022-03-29 | $6.30 | $6.30 | 131,342 | — | — |
| 2022-03-28 | $6.14 | $6.14 | 80,058 | — | — |
| 2022-03-25 | $6.27 | $6.27 | 109,713 | — | — |
| 2022-03-24 | $6.59 | $6.59 | 181,606 | — | — |
| 2022-03-23 | $6.12 | $6.12 | 83,228 | — | — |
| 2022-03-22 | $6.08 | $6.08 | 182,156 | — | — |
| 2022-03-21 | $5.79 | $5.79 | 164,889 | — | — |
| 2022-03-18 | $6.11 | $6.11 | 318,411 | — | — |
| 2022-03-17 | $5.70 | $5.70 | 161,482 | — | — |
| 2022-03-16 | $5.50 | $5.50 | 250,630 | — | — |
| 2022-03-15 | $5.26 | $5.26 | 98,422 | — | — |
| 2022-03-14 | $5.04 | $5.04 | 168,741 | — | — |
| 2022-03-11 | $5.59 | $5.59 | 112,704 | — | — |
| 2022-03-10 | $5.84 | $5.84 | 147,497 | — | — |
| 2022-03-09 | $5.93 | $5.93 | 268,228 | — | — |
| 2022-03-08 | $5.71 | $5.71 | 529,104 | — | — |
| 2022-03-07 | $5.16 | $5.16 | 518,462 | — | — |
| 2022-03-04 | $5.74 | $5.74 | 398,387 | — | — |
| 2022-03-03 | $6.46 | $6.46 | 240,648 | — | — |
| 2022-03-02 | $6.88 | $6.88 | 525,968 | — | — |
| 2022-03-01 | $7.30 | $7.30 | 270,014 | — | — |
| 2022-02-28 | $8.06 | $8.06 | 42,796 | — | — |
| 2022-02-25 | $8.10 | $8.10 | 35,377 | — | — |
| 2022-02-24 | $8.25 | $8.25 | 191,215 | — | — |
| 2022-02-23 | $8.41 | $8.41 | 89,851 | — | — |
| 2022-02-22 | $8.73 | $8.73 | 134,314 | — | — |
| 2022-02-18 | $8.56 | $8.56 | 163,436 | — | — |
| 2022-02-17 | $9.04 | $9.04 | 123,949 | — | — |
| 2022-02-16 | $9.78 | $9.78 | 91,838 | — | — |
| 2022-02-15 | $10.05 | $10.05 | 242,353 | — | — |
| 2022-02-14 | $9.60 | $9.60 | 128,230 | — | — |
| 2022-02-11 | $10.05 | $10.05 | 113,831 | — | — |
| 2022-02-10 | $10.30 | $10.30 | 99,681 | — | — |
| 2022-02-09 | $10.46 | $10.46 | 103,367 | — | — |
| 2022-02-08 | $10.43 | $10.43 | 185,395 | — | — |
| 2022-02-07 | $10.41 | $10.41 | 634,434 | — | — |
| 2022-02-04 | $9.33 | $9.33 | 91,271 | — | — |
| 2022-02-03 | $8.88 | $8.88 | 98,843 | — | — |
| 2022-02-02 | $9.60 | $9.60 | 113,967 | — | — |
| 2022-02-01 | $9.75 | $9.75 | 155,539 | — | — |
| 2022-01-31 | $9.43 | $9.43 | 141,528 | — | — |
| 2022-01-28 | $8.65 | $8.65 | 105,466 | — | — |
| 2022-01-27 | $8.26 | $8.26 | 323,419 | — | — |
| 2022-01-26 | $8.62 | $8.62 | 147,781 | — | — |
| 2022-01-25 | $9.30 | $9.30 | 239,214 | — | — |
| 2022-01-24 | $10.35 | $10.35 | 658,552 | — | — |
| 2022-01-21 | $11.49 | $11.49 | 655,815 | — | — |
| 2022-01-20 | $11.02 | $11.02 | 532,893 | — | — |
| 2022-01-19 | $10.40 | $10.40 | 727,229 | — | — |
| 2022-01-18 | $9.23 | $9.23 | 246,290 | — | — |
| 2022-01-14 | $8.70 | $8.70 | 164,686 | — | — |
| 2022-01-13 | $7.79 | $7.79 | 296,016 | — | — |
| 2022-01-12 | $8.50 | $8.50 | 150,332 | — | — |
| 2022-01-11 | $8.72 | $8.72 | 223,627 | — | — |
| 2022-01-10 | $9.13 | $9.13 | 166,031 | — | — |
| 2022-01-07 | $9.20 | $9.20 | 66,591 | — | — |
| 2022-01-06 | $9.31 | $9.31 | 95,017 | — | — |
| 2022-01-05 | $9.42 | $9.42 | 204,618 | — | — |
| 2022-01-04 | $10.53 | $10.53 | 267,265 | — | — |
| 2022-01-03 | $10.69 | $10.69 | 197,588 | — | — |