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
- 2018-03-27 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 | $3.71 | $4.59 | 31,000 | — | — |
| 2022-12-29 | $3.82 | $4.72 | 31,300 | — | — |
| 2022-12-28 | $3.71 | $4.59 | 42,300 | — | — |
| 2022-12-27 | $3.92 | $4.84 | 53,200 | — | — |
| 2022-12-23 | $3.86 | $4.77 | 38,000 | — | — |
| 2022-12-22 | $3.85 | $4.76 | 15,100 | — | — |
| 2022-12-21 | $3.70 | $4.57 | 10,600 | — | — |
| 2022-12-20 | $3.52 | $4.35 | 6,500 | — | — |
| 2022-12-19 | $3.54 | $4.38 | 10,200 | — | — |
| 2022-12-16 | $3.68 | $4.54 | 6,300 | — | — |
| 2022-12-15 | $3.61 | $4.46 | 15,000 | — | — |
| 2022-12-14 | $3.74 | $4.62 | 4,500 | — | — |
| 2022-12-13 | $3.71 | $4.59 | 38,700 | — | — |
| 2022-12-12 | $3.53 | $4.36 | 19,600 | — | — |
| 2022-12-09 | $3.73 | $4.61 | 23,200 | — | — |
| 2022-12-08 | $3.66 | $4.52 | 48,600 | — | — |
| 2022-12-07 | $3.53 | $4.36 | 15,000 | — | — |
| 2022-12-06 | $3.57 | $4.41 | 28,200 | — | — |
| 2022-12-05 | $3.61 | $4.46 | 45,800 | — | — |
| 2022-12-02 | $3.26 | $4.03 | 18,700 | — | — |
| 2022-12-01 | $3.20 | $3.96 | 22,100 | — | — |
| 2022-11-30 | $3.11 | $3.84 | 54,700 | — | — |
| 2022-11-29 | $2.71 | $3.35 | 12,800 | — | — |
| 2022-11-28 | $2.57 | $3.18 | 48,500 | — | — |
| 2022-11-25 | $2.72 | $3.36 | 5,200 | — | — |
| 2022-11-23 | $2.70 | $3.34 | 9,100 | — | — |
| 2022-11-22 | $2.78 | $3.44 | 2,300 | — | — |
| 2022-11-21 | $2.78 | $3.44 | 6,400 | — | — |
| 2022-11-18 | $2.72 | $3.36 | 16,500 | — | — |
| 2022-11-17 | $2.79 | $3.45 | 11,400 | — | — |
| 2022-11-16 | $2.75 | $3.40 | 16,900 | — | — |
| 2022-11-15 | $2.83 | $3.50 | 21,000 | — | — |
| 2022-11-14 | $2.75 | $3.40 | 41,900 | — | — |
| 2022-11-11 | $2.87 | $3.55 | 38,200 | — | — |
| 2022-11-10 | $2.55 | $3.15 | 14,200 | — | — |
| 2022-11-09 | $2.48 | $3.07 | 7,800 | — | — |
| 2022-11-08 | $2.51 | $3.10 | 15,800 | — | — |
| 2022-11-07 | $2.60 | $3.21 | 16,500 | — | — |
| 2022-11-04 | $2.65 | $3.28 | 19,400 | — | — |
| 2022-11-03 | $2.62 | $3.24 | 9,900 | — | — |
| 2022-11-02 | $2.51 | $3.10 | 48,400 | — | — |
| 2022-11-01 | $2.46 | $3.04 | 42,600 | — | — |
| 2022-10-31 | $2.45 | $3.03 | 22,100 | — | — |
| 2022-10-28 | $2.43 | $3.00 | 17,200 | — | — |
| 2022-10-27 | $2.55 | $3.15 | 13,700 | — | — |
| 2022-10-26 | $2.69 | $3.32 | 12,200 | — | — |
| 2022-10-25 | $2.51 | $3.10 | 11,500 | — | — |
| 2022-10-24 | $2.43 | $3.00 | 53,200 | — | — |
| 2022-10-21 | $2.71 | $3.35 | 22,100 | — | — |
| 2022-10-20 | $2.70 | $3.34 | 13,700 | — | — |
| 2022-10-19 | $2.72 | $3.36 | 10,800 | — | — |
| 2022-10-18 | $2.85 | $3.52 | 10,500 | — | — |
| 2022-10-17 | $2.94 | $3.63 | 19,500 | — | — |
| 2022-10-14 | $3.00 | $3.71 | 12,600 | — | — |
| 2022-10-13 | $3.13 | $3.87 | 23,400 | — | — |
| 2022-10-12 | $2.99 | $3.70 | 12,300 | — | — |
| 2022-10-11 | $2.98 | $3.68 | 10,900 | — | — |
| 2022-10-10 | $3.02 | $3.73 | 11,300 | — | — |
| 2022-10-07 | $3.09 | $3.82 | 5,500 | — | — |
| 2022-10-06 | $3.25 | $4.02 | 2,600 | — | — |
| 2022-10-05 | $3.23 | $3.99 | 9,400 | — | — |
| 2022-10-04 | $3.34 | $4.13 | 28,400 | — | — |
| 2022-10-03 | $3.06 | $3.78 | 12,700 | — | — |
| 2022-09-30 | $3.39 | $4.19 | 2,700 | — | — |
| 2022-09-29 | $3.43 | $4.24 | 9,200 | — | — |
| 2022-09-28 | $3.50 | $4.33 | 10,800 | — | — |
| 2022-09-27 | $3.51 | $4.34 | 6,500 | — | — |
| 2022-09-26 | $3.58 | $4.42 | 10,300 | — | — |
| 2022-09-23 | $3.74 | $4.62 | 10,100 | — | — |
| 2022-09-22 | $3.84 | $4.75 | 14,900 | — | — |
| 2022-09-21 | $3.78 | $4.67 | 694,000 | — | — |
| 2022-09-20 | $3.89 | $4.81 | 3,800 | — | — |
| 2022-09-19 | $3.92 | $4.84 | 6,500 | — | — |
| 2022-09-16 | $3.86 | $4.77 | 16,000 | — | — |
| 2022-09-15 | $3.98 | $4.92 | 9,100 | — | — |
| 2022-09-14 | $3.96 | $4.89 | 24,700 | — | — |
| 2022-09-13 | $3.78 | $4.67 | 13,700 | — | — |
| 2022-09-12 | $4.05 | $5.01 | 12,500 | — | — |
| 2022-09-09 | $4.06 | $5.02 | 13,600 | — | — |
| 2022-09-08 | $3.99 | $4.93 | 9,400 | — | — |
| 2022-09-07 | $4.14 | $5.12 | 19,400 | — | — |
| 2022-09-06 | $4.04 | $4.99 | 15,900 | — | — |
| 2022-09-02 | $4.15 | $5.13 | 4,000 | — | — |
| 2022-09-01 | $4.15 | $5.13 | 3,400 | — | — |
| 2022-08-31 | $4.21 | $5.20 | 5,300 | — | — |
| 2022-08-30 | $4.23 | $5.23 | 8,700 | — | — |
| 2022-08-29 | $4.37 | $5.40 | 1,900 | — | — |
| 2022-08-26 | $4.47 | $5.52 | 13,300 | — | — |
| 2022-08-25 | $4.39 | $5.43 | 4,100 | — | — |
| 2022-08-24 | $4.44 | $5.49 | 11,800 | — | — |
| 2022-08-23 | $4.65 | $5.75 | 38,700 | — | — |
| 2022-08-22 | $4.35 | $5.38 | 10,400 | — | — |
| 2022-08-19 | $4.28 | $5.29 | 4,700 | — | — |
| 2022-08-18 | $4.19 | $5.18 | 8,300 | — | — |
| 2022-08-17 | $4.10 | $5.07 | 40,600 | — | — |
| 2022-08-16 | $4.07 | $5.03 | 2,800 | — | — |
| 2022-08-15 | $3.97 | $4.91 | 4,600 | — | — |
| 2022-08-12 | $4.15 | $5.13 | 20,400 | — | — |
| 2022-08-11 | $4.02 | $4.97 | 10,000 | — | — |
| 2022-08-10 | $4.05 | $5.01 | 5,600 | — | — |
| 2022-08-09 | $4.15 | $5.13 | 4,000 | — | — |
| 2022-08-08 | $4.15 | $5.13 | 4,800 | — | — |
| 2022-08-05 | $4.21 | $5.20 | 10,200 | — | — |
| 2022-08-04 | $4.19 | $5.18 | 9,700 | — | — |
| 2022-08-03 | $3.93 | $4.86 | 7,600 | — | — |
| 2022-08-02 | $4.02 | $4.97 | 6,300 | — | — |
| 2022-08-01 | $3.92 | $4.84 | 4,300 | — | — |
| 2022-07-29 | $3.93 | $4.86 | 15,200 | — | — |
| 2022-07-28 | $3.98 | $4.92 | 9,500 | — | — |
| 2022-07-27 | $4.01 | $4.96 | 16,900 | — | — |
| 2022-07-26 | $3.98 | $4.92 | 7,100 | — | — |
| 2022-07-25 | $4.05 | $5.01 | 22,000 | — | — |
| 2022-07-22 | $3.98 | $4.92 | 25,400 | — | — |
| 2022-07-21 | $4.06 | $5.02 | 22,500 | — | — |
| 2022-07-20 | $4.10 | $5.07 | 4,300 | — | — |
| 2022-07-19 | $4.06 | $5.02 | 14,000 | — | — |
| 2022-07-18 | $4.07 | $5.03 | 22,100 | — | — |
| 2022-07-15 | $4.04 | $4.99 | 4,500 | — | — |
| 2022-07-14 | $3.95 | $4.88 | 5,200 | — | — |
| 2022-07-13 | $3.97 | $4.91 | 6,600 | — | — |
| 2022-07-12 | $3.92 | $4.84 | 13,200 | — | — |
| 2022-07-11 | $3.86 | $4.77 | 29,100 | — | — |
| 2022-07-08 | $4.03 | $4.98 | 51,200 | — | — |
| 2022-07-07 | $4.01 | $4.96 | 30,300 | — | — |
| 2022-07-06 | $3.90 | $4.82 | 7,400 | — | — |
| 2022-07-05 | $3.88 | $4.80 | 15,700 | — | — |
| 2022-07-01 | $3.97 | $4.91 | 12,400 | — | — |
| 2022-06-30 | $4.16 | $5.14 | 22,700 | — | — |
| 2022-06-29 | $3.93 | $4.86 | 12,500 | — | — |
| 2022-06-28 | $4.12 | $5.09 | 30,900 | — | — |
| 2022-06-27 | $3.94 | $4.87 | 6,500 | — | — |
| 2022-06-24 | $3.99 | $4.93 | 33,300 | — | — |
| 2022-06-23 | $4.00 | $4.94 | 126,400 | — | — |
| 2022-06-22 | $3.97 | $4.91 | 84,800 | — | — |
| 2022-06-21 | $3.83 | $4.73 | 40,500 | — | — |
| 2022-06-17 | $3.61 | $4.46 | 4,400 | — | — |
| 2022-06-16 | $3.61 | $4.46 | 9,800 | — | — |
| 2022-06-15 | $3.74 | $4.62 | 11,500 | — | — |
| 2022-06-14 | $3.59 | $4.44 | 17,700 | — | — |
| 2022-06-13 | $3.68 | $4.54 | 18,900 | — | — |
| 2022-06-10 | $3.91 | $4.83 | 3,900 | — | — |
| 2022-06-09 | $3.94 | $4.87 | 14,000 | — | — |
| 2022-06-08 | $4.00 | $4.94 | 33,500 | — | — |
| 2022-06-07 | $3.97 | $4.91 | 23,100 | — | — |
| 2022-06-06 | $4.21 | $5.20 | 8,700 | — | — |
| 2022-06-03 | $3.84 | $4.75 | 25,900 | — | — |
| 2022-06-02 | $3.92 | $4.84 | 14,000 | — | — |
| 2022-06-01 | $4.00 | $4.94 | 27,000 | — | — |
| 2022-05-31 | $4.29 | $5.30 | 33,900 | — | — |
| 2022-05-27 | $4.04 | $4.99 | 18,700 | — | — |
| 2022-05-26 | $4.21 | $5.20 | 23,000 | — | — |
| 2022-05-25 | $4.28 | $5.29 | 9,000 | — | — |
| 2022-05-24 | $3.96 | $4.89 | 7,400 | — | — |
| 2022-05-23 | $4.11 | $5.08 | 6,000 | — | — |
| 2022-05-20 | $3.97 | $4.91 | 24,900 | — | — |
| 2022-05-19 | $4.00 | $4.94 | 10,400 | — | — |
| 2022-05-18 | $3.99 | $4.93 | 17,700 | — | — |
| 2022-05-17 | $4.01 | $4.96 | 14,400 | — | — |
| 2022-05-16 | $4.00 | $4.94 | 12,500 | — | — |
| 2022-05-13 | $3.97 | $4.91 | 29,800 | — | — |
| 2022-05-12 | $3.94 | $4.87 | 17,100 | — | — |
| 2022-05-11 | $4.03 | $4.98 | 38,600 | — | — |
| 2022-05-10 | $3.77 | $4.66 | 26,700 | — | — |
| 2022-05-09 | $3.29 | $4.07 | 29,100 | — | — |
| 2022-05-06 | $3.78 | $4.67 | 20,500 | — | — |
| 2022-05-05 | $3.92 | $4.84 | 26,100 | — | — |
| 2022-05-04 | $3.98 | $4.92 | 36,400 | — | — |
| 2022-05-03 | $4.15 | $5.13 | 24,900 | — | — |
| 2022-05-02 | $4.21 | $5.20 | 3,200 | — | — |
| 2022-04-29 | $4.10 | $5.07 | 8,900 | — | — |
| 2022-04-28 | $4.55 | $5.62 | 37,900 | — | — |
| 2022-04-27 | $4.02 | $4.97 | 65,200 | — | — |
| 2022-04-26 | $3.90 | $4.82 | 11,400 | — | — |
| 2022-04-25 | $4.09 | $5.06 | 31,100 | — | — |
| 2022-04-22 | $4.09 | $5.06 | 21,000 | — | — |
| 2022-04-21 | $4.18 | $5.17 | 40,000 | — | — |
| 2022-04-20 | $4.51 | $5.57 | 25,700 | — | — |
| 2022-04-19 | $4.75 | $5.87 | 107,300 | — | — |
| 2022-04-18 | $4.94 | $6.11 | 256,200 | — | — |
| 2022-04-14 | $5.12 | $6.33 | 293,400 | — | — |
| 2022-04-13 | $5.01 | $6.19 | 4,300 | — | — |
| 2022-04-12 | $4.96 | $6.13 | 68,700 | — | — |
| 2022-04-11 | $4.75 | $5.87 | 30,500 | — | — |
| 2022-04-08 | $4.85 | $5.99 | 4,000 | — | — |
| 2022-04-07 | $4.90 | $6.06 | 29,000 | — | — |
| 2022-04-06 | $4.91 | $6.07 | 21,700 | — | — |
| 2022-04-05 | $5.09 | $6.29 | 15,900 | — | — |
| 2022-04-04 | $5.18 | $6.40 | 53,200 | — | — |
| 2022-04-01 | $5.13 | $6.34 | 32,600 | — | — |
| 2022-03-31 | $5.02 | $6.20 | 79,100 | — | — |
| 2022-03-30 | $5.35 | $6.61 | 32,500 | — | — |
| 2022-03-29 | $5.39 | $6.66 | 36,100 | — | — |
| 2022-03-28 | $5.18 | $6.40 | 13,100 | — | — |
| 2022-03-25 | $5.27 | $6.51 | 14,100 | — | — |
| 2022-03-24 | $5.52 | $6.82 | 15,500 | — | — |
| 2022-03-23 | $5.23 | $6.46 | 29,100 | — | — |
| 2022-03-22 | $5.34 | $6.60 | 30,000 | — | — |
| 2022-03-21 | $5.24 | $6.48 | 23,200 | — | — |
| 2022-03-18 | $5.35 | $6.61 | 30,400 | — | — |
| 2022-03-17 | $5.52 | $6.82 | 7,900 | — | — |
| 2022-03-16 | $5.53 | $6.83 | 104,400 | — | — |
| 2022-03-15 | $4.90 | $6.06 | 43,100 | — | — |
| 2022-03-14 | $4.87 | $6.02 | 37,800 | — | — |
| 2022-03-11 | $5.10 | $6.30 | 15,800 | — | — |
| 2022-03-10 | $5.41 | $6.69 | 23,600 | — | — |
| 2022-03-09 | $5.62 | $6.95 | 28,500 | — | — |
| 2022-03-08 | $5.28 | $6.53 | 22,100 | — | — |
| 2022-03-07 | $5.24 | $6.48 | 33,400 | — | — |
| 2022-03-04 | $5.33 | $6.59 | 34,200 | — | — |
| 2022-03-03 | $5.58 | $6.90 | 7,400 | — | — |
| 2022-03-02 | $5.58 | $6.90 | 22,800 | — | — |
| 2022-03-01 | $5.51 | $6.81 | 28,100 | — | — |
| 2022-02-28 | $5.68 | $7.02 | 25,600 | — | — |
| 2022-02-25 | $5.62 | $6.95 | 22,800 | — | — |
| 2022-02-24 | $5.55 | $6.86 | 51,100 | — | — |
| 2022-02-23 | $5.36 | $6.62 | 33,500 | — | — |
| 2022-02-22 | $5.58 | $6.90 | 41,700 | — | — |
| 2022-02-18 | $5.63 | $6.96 | 40,600 | — | — |
| 2022-02-17 | $5.73 | $7.08 | 26,800 | — | — |
| 2022-02-16 | $5.84 | $7.22 | 27,500 | — | — |
| 2022-02-15 | $5.86 | $7.24 | 44,500 | — | — |
| 2022-02-14 | $5.50 | $6.80 | 49,900 | — | — |
| 2022-02-11 | $5.65 | $6.98 | 100,200 | — | — |
| 2022-02-10 | $5.49 | $6.79 | 89,100 | — | — |
| 2022-02-09 | $5.47 | $6.76 | 78,300 | — | — |
| 2022-02-08 | $5.31 | $6.56 | 123,600 | — | — |
| 2022-02-07 | $5.22 | $6.45 | 67,700 | — | — |
| 2022-02-04 | $5.19 | $6.41 | 110,000 | — | — |
| 2022-02-03 | $4.96 | $6.13 | 76,900 | — | — |
| 2022-02-02 | $5.17 | $6.39 | 95,200 | — | — |
| 2022-02-01 | $5.49 | $6.79 | 98,200 | — | — |
| 2022-01-31 | $5.53 | $6.83 | 117,700 | — | — |
| 2022-01-28 | $5.22 | $6.45 | 122,700 | — | — |
| 2022-01-27 | $5.25 | $6.49 | 102,600 | — | — |
| 2022-01-26 | $5.51 | $6.81 | 142,900 | — | — |
| 2022-01-25 | $5.97 | $7.38 | 98,600 | — | — |
| 2022-01-24 | $6.21 | $7.68 | 156,900 | — | — |
| 2022-01-21 | $6.72 | $8.31 | 133,000 | — | — |
| 2022-01-20 | $6.70 | $8.28 | 298,600 | — | — |
| 2022-01-19 | $6.82 | $8.43 | 328,600 | — | — |
| 2022-01-18 | $6.75 | $8.34 | 308,500 | — | — |
| 2022-01-14 | $7.21 | $8.91 | 173,600 | — | — |
| 2022-01-13 | $7.44 | $9.20 | 471,100 | — | — |
| 2022-01-12 | $8.38 | $9.43 | 240,800 | — | — |
| 2022-01-11 | $8.53 | $9.60 | 80,500 | — | — |
| 2022-01-10 | $8.53 | $9.60 | 209,900 | — | — |
| 2022-01-07 | $8.59 | $9.67 | 136,100 | — | — |
| 2022-01-06 | $8.43 | $9.49 | 143,000 | — | — |
| 2022-01-05 | $8.46 | $9.52 | 198,200 | — | — |
| 2022-01-04 | $8.33 | $9.37 | 148,000 | — | — |
| 2022-01-03 | $8.42 | $9.48 | 188,900 | — | — |