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
- 2019-07-18 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 | $1.91 | $1.91 | 214,200 | — | — |
| 2022-12-29 | $1.96 | $1.96 | 102,200 | — | — |
| 2022-12-28 | $2.06 | $2.06 | 95,000 | — | — |
| 2022-12-27 | $2.24 | $2.24 | 36,600 | — | — |
| 2022-12-23 | $2.30 | $2.30 | 49,800 | — | — |
| 2022-12-22 | $2.40 | $2.40 | 122,100 | — | — |
| 2022-12-21 | $2.30 | $2.30 | 93,500 | — | — |
| 2022-12-20 | $2.07 | $2.07 | 247,300 | — | — |
| 2022-12-19 | $1.99 | $1.99 | 361,700 | — | — |
| 2022-12-16 | $2.32 | $2.32 | 227,800 | — | — |
| 2022-12-15 | $2.26 | $2.26 | 195,500 | — | — |
| 2022-12-14 | $2.61 | $2.61 | 80,800 | — | — |
| 2022-12-13 | $2.74 | $2.74 | 172,500 | — | — |
| 2022-12-12 | $2.97 | $2.97 | 113,700 | — | — |
| 2022-12-09 | $3.29 | $3.29 | 299,600 | — | — |
| 2022-12-08 | $3.50 | $3.50 | 107,400 | — | — |
| 2022-12-07 | $3.74 | $3.74 | 42,200 | — | — |
| 2022-12-06 | $3.85 | $3.85 | 53,300 | — | — |
| 2022-12-05 | $4.06 | $4.06 | 256,500 | — | — |
| 2022-12-02 | $4.00 | $4.00 | 231,200 | — | — |
| 2022-12-01 | $4.01 | $4.01 | 203,100 | — | — |
| 2022-11-30 | $4.00 | $4.00 | 486,800 | — | — |
| 2022-11-29 | $4.06 | $4.06 | 20,400 | — | — |
| 2022-11-28 | $4.20 | $4.20 | 50,700 | — | — |
| 2022-11-25 | $4.37 | $4.37 | 48,000 | — | — |
| 2022-11-23 | $4.12 | $4.12 | 181,500 | — | — |
| 2022-11-22 | $3.98 | $3.98 | 38,000 | — | — |
| 2022-11-21 | $4.03 | $4.03 | 85,800 | — | — |
| 2022-11-18 | $4.19 | $4.19 | 34,300 | — | — |
| 2022-11-17 | $4.51 | $4.51 | 54,500 | — | — |
| 2022-11-16 | $4.48 | $4.48 | 117,900 | — | — |
| 2022-11-15 | $4.20 | $4.20 | 121,000 | — | — |
| 2022-11-14 | $4.17 | $4.17 | 213,200 | — | — |
| 2022-11-11 | $3.95 | $3.95 | 199,400 | — | — |
| 2022-11-10 | $4.09 | $4.09 | 56,800 | — | — |
| 2022-11-09 | $4.12 | $4.12 | 187,300 | — | — |
| 2022-11-08 | $4.05 | $4.05 | 58,400 | — | — |
| 2022-11-07 | $4.20 | $4.20 | 163,300 | — | — |
| 2022-11-04 | $4.03 | $4.03 | 49,900 | — | — |
| 2022-11-03 | $4.02 | $4.02 | 41,000 | — | — |
| 2022-11-02 | $3.92 | $3.92 | 62,800 | — | — |
| 2022-11-01 | $4.03 | $4.03 | 126,500 | — | — |
| 2022-10-31 | $4.01 | $4.01 | 254,900 | — | — |
| 2022-10-28 | $3.50 | $3.50 | 32,000 | — | — |
| 2022-10-27 | $3.75 | $3.75 | 61,000 | — | — |
| 2022-10-26 | $3.86 | $3.86 | 102,600 | — | — |
| 2022-10-25 | $3.68 | $3.68 | 130,500 | — | — |
| 2022-10-24 | $3.50 | $3.49 | 44,500 | — | — |
| 2022-10-21 | $3.76 | $3.76 | 84,700 | — | — |
| 2022-10-20 | $3.65 | $3.65 | 158,300 | — | — |
| 2022-10-19 | $3.62 | $3.62 | 225,300 | — | — |
| 2022-10-18 | $3.24 | $3.24 | 49,100 | — | — |
| 2022-10-17 | $3.15 | $3.15 | 34,700 | — | — |
| 2022-10-14 | $3.05 | $3.05 | 73,100 | — | — |
| 2022-10-13 | $3.13 | $3.13 | 65,600 | — | — |
| 2022-10-12 | $2.95 | $2.95 | 58,300 | — | — |
| 2022-10-11 | $3.12 | $3.12 | 109,000 | — | — |
| 2022-10-10 | $3.36 | $3.36 | 180,500 | — | — |
| 2022-10-07 | $3.38 | $3.38 | 681,900 | — | — |
| 2022-10-06 | $2.99 | $2.99 | 649,800 | — | — |
| 2022-10-05 | $2.15 | $2.15 | 18,100 | — | — |
| 2022-10-04 | $2.28 | $2.28 | 84,000 | — | — |
| 2022-10-03 | $2.19 | $2.19 | 45,800 | — | — |
| 2022-09-30 | $2.26 | $2.26 | 86,900 | — | — |
| 2022-09-29 | $2.13 | $2.13 | 50,500 | — | — |
| 2022-09-28 | $2.22 | $2.22 | 47,600 | — | — |
| 2022-09-27 | $2.27 | $2.27 | 37,100 | — | — |
| 2022-09-26 | $2.30 | $2.30 | 91,600 | — | — |
| 2022-09-23 | $2.37 | $2.37 | 176,900 | — | — |
| 2022-09-22 | $2.25 | $2.25 | 41,100 | — | — |
| 2022-09-21 | $2.26 | $2.26 | 45,800 | — | — |
| 2022-09-20 | $2.37 | $2.37 | 17,300 | — | — |
| 2022-09-19 | $2.43 | $2.43 | 22,900 | — | — |
| 2022-09-16 | $2.49 | $2.49 | 26,600 | — | — |
| 2022-09-15 | $2.54 | $2.54 | 59,200 | — | — |
| 2022-09-14 | $2.60 | $2.60 | 102,400 | — | — |
| 2022-09-13 | $2.54 | $2.54 | 17,700 | — | — |
| 2022-09-12 | $2.61 | $2.61 | 17,600 | — | — |
| 2022-09-09 | $2.66 | $2.66 | 53,900 | — | — |
| 2022-09-08 | $2.68 | $2.68 | 26,800 | — | — |
| 2022-09-07 | $2.74 | $2.74 | 55,600 | — | — |
| 2022-09-06 | $2.59 | $2.59 | 131,100 | — | — |
| 2022-09-02 | $2.74 | $2.74 | 112,400 | — | — |
| 2022-09-01 | $2.56 | $2.56 | 69,500 | — | — |
| 2022-08-31 | $2.61 | $2.61 | 107,800 | — | — |
| 2022-08-30 | $2.35 | $2.35 | 200,900 | — | — |
| 2022-08-29 | $2.19 | $2.19 | 124,700 | — | — |
| 2022-08-26 | $2.19 | $2.19 | 302,900 | — | — |
| 2022-08-25 | $2.16 | $2.16 | 414,600 | — | — |
| 2022-08-24 | $2.13 | $2.13 | 131,100 | — | — |
| 2022-08-23 | $2.10 | $2.10 | 108,800 | — | — |
| 2022-08-22 | $2.13 | $2.13 | 69,200 | — | — |
| 2022-08-19 | $2.20 | $2.20 | 247,200 | — | — |
| 2022-08-18 | $2.30 | $2.30 | 238,300 | — | — |
| 2022-08-17 | $2.08 | $2.08 | 130,500 | — | — |
| 2022-08-16 | $2.06 | $2.06 | 129,700 | — | — |
| 2022-08-15 | $2.07 | $2.07 | 198,600 | — | — |
| 2022-08-12 | $2.13 | $2.13 | 169,900 | — | — |
| 2022-08-11 | $2.09 | $2.09 | 23,800 | — | — |
| 2022-08-10 | $2.10 | $2.10 | 36,900 | — | — |
| 2022-08-09 | $2.10 | $2.10 | 28,000 | — | — |
| 2022-08-08 | $2.10 | $2.10 | 42,200 | — | — |
| 2022-08-05 | $2.17 | $2.17 | 45,000 | — | — |
| 2022-08-04 | $2.13 | $2.13 | 51,700 | — | — |
| 2022-08-03 | $2.18 | $2.18 | 124,000 | — | — |
| 2022-08-02 | $2.28 | $2.28 | 32,800 | — | — |
| 2022-08-01 | $2.18 | $2.18 | 28,000 | — | — |
| 2022-07-29 | $2.07 | $2.07 | 75,200 | — | — |
| 2022-07-28 | $2.20 | $2.20 | 13,900 | — | — |
| 2022-07-27 | $2.21 | $2.21 | 21,700 | — | — |
| 2022-07-26 | $2.28 | $2.28 | 93,200 | — | — |
| 2022-07-25 | $2.33 | $2.33 | 70,800 | — | — |
| 2022-07-22 | $2.52 | $2.52 | 217,500 | — | — |
| 2022-07-21 | $2.52 | $2.52 | 58,800 | — | — |
| 2022-07-20 | $2.52 | $2.52 | 263,300 | — | — |
| 2022-07-19 | $2.55 | $2.55 | 190,300 | — | — |
| 2022-07-18 | $2.28 | $2.28 | 144,600 | — | — |
| 2022-07-15 | $2.25 | $2.25 | 73,300 | — | — |
| 2022-07-14 | $2.20 | $2.20 | 73,500 | — | — |
| 2022-07-13 | $2.19 | $2.19 | 15,800 | — | — |
| 2022-07-12 | $2.28 | $2.28 | 43,900 | — | — |
| 2022-07-11 | $2.20 | $2.20 | 30,100 | — | — |
| 2022-07-08 | $2.42 | $2.42 | 27,000 | — | — |
| 2022-07-07 | $2.45 | $2.45 | 95,200 | — | — |
| 2022-07-06 | $2.52 | $2.52 | 28,300 | — | — |
| 2022-07-05 | $2.70 | $2.70 | 124,700 | — | — |
| 2022-07-01 | $2.80 | $2.80 | 94,900 | — | — |
| 2022-06-30 | $2.85 | $2.85 | 63,500 | — | — |
| 2022-06-29 | $2.91 | $2.91 | 21,100 | — | — |
| 2022-06-28 | $2.99 | $2.99 | 178,400 | — | — |
| 2022-06-27 | $2.60 | $2.60 | 93,100 | — | — |
| 2022-06-24 | $2.01 | $2.01 | 91,900 | — | — |
| 2022-06-23 | $2.05 | $2.05 | 62,200 | — | — |
| 2022-06-22 | $2.03 | $2.03 | 192,200 | — | — |
| 2022-06-21 | $2.20 | $2.20 | 82,800 | — | — |
| 2022-06-17 | $2.25 | $2.25 | 36,700 | — | — |
| 2022-06-16 | $2.30 | $2.30 | 74,800 | — | — |
| 2022-06-15 | $2.47 | $2.47 | 265,900 | — | — |
| 2022-06-14 | $2.66 | $2.66 | 66,000 | — | — |
| 2022-06-13 | $2.95 | $2.95 | 36,100 | — | — |
| 2022-06-10 | $2.77 | $2.77 | 58,600 | — | — |
| 2022-06-09 | $2.75 | $2.75 | 48,600 | — | — |
| 2022-06-08 | $2.81 | $2.81 | 164,600 | — | — |
| 2022-06-07 | $3.01 | $3.01 | 98,300 | — | — |
| 2022-06-06 | $3.13 | $3.13 | 20,100 | — | — |
| 2022-06-03 | $3.14 | $3.14 | 52,600 | — | — |
| 2022-06-02 | $3.29 | $3.29 | 55,600 | — | — |
| 2022-06-01 | $3.35 | $3.35 | 39,700 | — | — |
| 2022-05-31 | $3.56 | $3.56 | 14,700 | — | — |
| 2022-05-27 | $3.57 | $3.57 | 103,400 | — | — |
| 2022-05-26 | $3.70 | $3.70 | 32,600 | — | — |
| 2022-05-25 | $3.65 | $3.65 | 59,300 | — | — |
| 2022-05-24 | $3.80 | $3.80 | 26,800 | — | — |
| 2022-05-23 | $3.81 | $3.81 | 8,400 | — | — |
| 2022-05-20 | $3.76 | $3.76 | 29,400 | — | — |
| 2022-05-19 | $3.75 | $3.75 | 15,500 | — | — |
| 2022-05-18 | $3.66 | $3.66 | 17,600 | — | — |
| 2022-05-17 | $3.74 | $3.74 | 44,000 | — | — |
| 2022-05-16 | $3.88 | $3.88 | 46,800 | — | — |
| 2022-05-13 | $4.11 | $4.11 | 145,600 | — | — |
| 2022-05-12 | $3.35 | $3.35 | 52,100 | — | — |
| 2022-05-11 | $3.25 | $3.25 | 117,500 | — | — |
| 2022-05-10 | $3.26 | $3.26 | 106,000 | — | — |
| 2022-05-09 | $3.32 | $3.32 | 121,000 | — | — |
| 2022-05-06 | $3.66 | $3.66 | 72,500 | — | — |
| 2022-05-05 | $3.77 | $3.77 | 189,400 | — | — |
| 2022-05-04 | $3.81 | $3.81 | 80,500 | — | — |
| 2022-05-03 | $4.01 | $4.01 | 31,000 | — | — |
| 2022-05-02 | $4.09 | $4.09 | 40,000 | — | — |
| 2022-04-29 | $4.23 | $4.23 | 22,500 | — | — |
| 2022-04-28 | $4.21 | $4.21 | 39,800 | — | — |
| 2022-04-27 | $4.28 | $4.28 | 57,800 | — | — |
| 2022-04-26 | $4.50 | $4.50 | 45,800 | — | — |
| 2022-04-25 | $4.60 | $4.60 | 46,700 | — | — |
| 2022-04-22 | $4.83 | $4.83 | 37,100 | — | — |
| 2022-04-21 | $4.88 | $4.88 | 46,600 | — | — |
| 2022-04-20 | $4.99 | $4.99 | 12,700 | — | — |
| 2022-04-19 | $5.00 | $5.00 | 43,700 | — | — |
| 2022-04-18 | $4.97 | $4.97 | 54,800 | — | — |
| 2022-04-14 | $5.00 | $5.00 | 24,400 | — | — |
| 2022-04-13 | $5.24 | $5.24 | 43,200 | — | — |
| 2022-04-12 | $5.07 | $5.07 | 48,600 | — | — |
| 2022-04-11 | $5.09 | $5.09 | 18,600 | — | — |
| 2022-04-08 | $5.04 | $5.04 | 75,700 | — | — |
| 2022-04-07 | $4.95 | $4.95 | 31,700 | — | — |
| 2022-04-06 | $5.00 | $5.00 | 30,400 | — | — |
| 2022-04-05 | $5.03 | $5.03 | 30,500 | — | — |
| 2022-04-04 | $5.26 | $5.26 | 15,000 | — | — |
| 2022-04-01 | $5.10 | $5.10 | 47,000 | — | — |
| 2022-03-31 | $5.00 | $5.00 | 83,400 | — | — |
| 2022-03-30 | $5.00 | $5.00 | 39,600 | — | — |
| 2022-03-29 | $5.04 | $5.04 | 27,600 | — | — |
| 2022-03-28 | $5.04 | $5.04 | 106,300 | — | — |
| 2022-03-25 | $5.09 | $5.09 | 190,500 | — | — |
| 2022-03-24 | $5.05 | $5.05 | 61,100 | — | — |
| 2022-03-23 | $5.01 | $5.01 | 19,300 | — | — |
| 2022-03-22 | $5.06 | $5.06 | 27,900 | — | — |
| 2022-03-21 | $5.15 | $5.15 | 95,000 | — | — |
| 2022-03-18 | $5.58 | $5.58 | 57,400 | — | — |
| 2022-03-17 | $5.51 | $5.51 | 83,900 | — | — |
| 2022-03-16 | $4.80 | $4.80 | 51,600 | — | — |
| 2022-03-15 | $4.24 | $4.24 | 63,800 | — | — |
| 2022-03-14 | $4.60 | $4.60 | 14,700 | — | — |
| 2022-03-11 | $4.50 | $4.50 | 18,700 | — | — |
| 2022-03-10 | $4.65 | $4.65 | 28,200 | — | — |
| 2022-03-09 | $4.83 | $4.83 | 32,100 | — | — |
| 2022-03-08 | $4.73 | $4.73 | 38,000 | — | — |
| 2022-03-07 | $4.63 | $4.63 | 32,000 | — | — |
| 2022-03-04 | $4.93 | $4.93 | 32,900 | — | — |
| 2022-03-03 | $4.81 | $4.81 | 31,200 | — | — |
| 2022-03-02 | $5.22 | $5.22 | 29,100 | — | — |
| 2022-03-01 | $5.10 | $5.10 | 29,300 | — | — |
| 2022-02-28 | $5.40 | $5.40 | 16,700 | — | — |
| 2022-02-25 | $5.49 | $5.49 | 38,400 | — | — |
| 2022-02-24 | $5.49 | $5.49 | 30,300 | — | — |
| 2022-02-23 | $5.61 | $5.61 | 43,600 | — | — |
| 2022-02-22 | $6.05 | $6.05 | 47,600 | — | — |
| 2022-02-18 | $5.94 | $5.94 | 55,600 | — | — |
| 2022-02-17 | $6.19 | $6.19 | 17,300 | — | — |
| 2022-02-16 | $6.31 | $6.31 | 132,200 | — | — |
| 2022-02-15 | $6.21 | $6.21 | 57,600 | — | — |
| 2022-02-14 | $6.15 | $6.15 | 50,400 | — | — |
| 2022-02-11 | $5.99 | $5.99 | 274,000 | — | — |
| 2022-02-10 | $5.50 | $5.50 | 69,600 | — | — |
| 2022-02-09 | $5.46 | $5.46 | 40,600 | — | — |
| 2022-02-08 | $5.49 | $5.49 | 21,600 | — | — |
| 2022-02-07 | $5.34 | $5.34 | 45,800 | — | — |
| 2022-02-04 | $5.24 | $5.24 | 60,600 | — | — |
| 2022-02-03 | $5.10 | $5.10 | 37,600 | — | — |
| 2022-02-02 | $4.99 | $4.99 | 8,100 | — | — |
| 2022-02-01 | $4.98 | $4.98 | 38,100 | — | — |
| 2022-01-31 | $4.99 | $4.99 | 41,900 | — | — |
| 2022-01-28 | $4.70 | $4.70 | 43,700 | — | — |
| 2022-01-27 | $4.85 | $4.85 | 23,500 | — | — |
| 2022-01-26 | $4.65 | $4.65 | 43,500 | — | — |
| 2022-01-25 | $4.39 | $4.39 | 10,600 | — | — |
| 2022-01-24 | $4.35 | $4.35 | 20,300 | — | — |
| 2022-01-21 | $4.46 | $4.46 | 33,000 | — | — |
| 2022-01-20 | $4.45 | $4.45 | 74,200 | — | — |
| 2022-01-19 | $4.82 | $4.82 | 15,800 | — | — |
| 2022-01-18 | $4.91 | $4.91 | 54,200 | — | — |
| 2022-01-14 | $4.44 | $4.44 | 72,400 | — | — |
| 2022-01-13 | $4.55 | $4.55 | 29,500 | — | — |
| 2022-01-12 | $4.30 | $4.30 | 35,600 | — | — |
| 2022-01-11 | $4.01 | $4.01 | 53,400 | — | — |
| 2022-01-10 | $3.81 | $3.81 | 30,900 | — | — |
| 2022-01-07 | $3.80 | $3.80 | 30,700 | — | — |
| 2022-01-06 | $3.55 | $3.55 | 27,900 | — | — |
| 2022-01-05 | $3.50 | $3.50 | 100,900 | — | — |
| 2022-01-04 | $3.64 | $3.64 | 80,400 | — | — |
| 2022-01-03 | $3.88 | $3.88 | 54,200 | — | — |