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
- 2020-11-19 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 | $4.08 | $4.08 | 43,224 | — | — |
| 2022-12-29 | $3.98 | $3.98 | 65,257 | — | — |
| 2022-12-28 | $3.83 | $3.83 | 128,708 | — | — |
| 2022-12-27 | $3.81 | $3.81 | 58,153 | — | — |
| 2022-12-23 | $4.04 | $4.04 | 51,170 | — | — |
| 2022-12-22 | $3.85 | $3.85 | 60,561 | — | — |
| 2022-12-21 | $3.70 | $3.70 | 93,310 | — | — |
| 2022-12-20 | $3.98 | $3.98 | 35,518 | — | — |
| 2022-12-19 | $4.00 | $4.00 | 86,086 | — | — |
| 2022-12-16 | $4.14 | $4.14 | 236,466 | — | — |
| 2022-12-15 | $4.14 | $4.14 | 143,758 | — | — |
| 2022-12-14 | $4.14 | $4.14 | 367,220 | — | — |
| 2022-12-13 | $4.04 | $4.04 | 149,657 | — | — |
| 2022-12-12 | $4.03 | $4.03 | 113,296 | — | — |
| 2022-12-09 | $3.61 | $3.61 | 111,852 | — | — |
| 2022-12-08 | $3.66 | $3.66 | 104,748 | — | — |
| 2022-12-07 | $3.65 | $3.65 | 104,628 | — | — |
| 2022-12-06 | $3.75 | $3.75 | 188,426 | — | — |
| 2022-12-05 | $3.98 | $3.98 | 109,444 | — | — |
| 2022-12-02 | $4.15 | $4.15 | 43,585 | — | — |
| 2022-12-01 | $4.16 | $4.16 | 75,370 | — | — |
| 2022-11-30 | $4.16 | $4.16 | 45,993 | — | — |
| 2022-11-29 | $4.13 | $4.13 | 66,822 | — | — |
| 2022-11-28 | $4.24 | $4.24 | 116,547 | — | — |
| 2022-11-25 | $4.07 | $4.07 | 33,230 | — | — |
| 2022-11-23 | $4.14 | $4.14 | 78,019 | — | — |
| 2022-11-22 | $4.15 | $4.15 | 78,019 | — | — |
| 2022-11-21 | $4.19 | $4.19 | 430,189 | — | — |
| 2022-11-18 | $4.03 | $4.03 | 435,126 | — | — |
| 2022-11-17 | $4.07 | $4.07 | 115,945 | — | — |
| 2022-11-16 | $4.11 | $4.11 | 147,370 | — | — |
| 2022-11-15 | $4.11 | $4.11 | 104,266 | — | — |
| 2022-11-14 | $4.15 | $4.15 | 136,774 | — | — |
| 2022-11-11 | $4.17 | $4.17 | 594,174 | — | — |
| 2022-11-10 | $4.17 | $4.17 | 91,745 | — | — |
| 2022-11-09 | $4.01 | $4.01 | 103,062 | — | — |
| 2022-11-08 | $4.16 | $4.16 | 75,370 | — | — |
| 2022-11-07 | $4.24 | $4.24 | 93,671 | — | — |
| 2022-11-04 | $4.24 | $4.24 | 74,407 | — | — |
| 2022-11-03 | $4.33 | $4.33 | 234,780 | — | — |
| 2022-11-02 | $4.00 | $4.00 | 89,698 | — | — |
| 2022-11-01 | $4.36 | $4.36 | 121,845 | — | — |
| 2022-10-31 | $4.44 | $4.44 | 74,768 | — | — |
| 2022-10-28 | $4.33 | $4.33 | 103,424 | — | — |
| 2022-10-27 | $4.63 | $4.63 | 82,835 | — | — |
| 2022-10-26 | $4.65 | $4.65 | 104,387 | — | — |
| 2022-10-25 | $4.69 | $4.69 | 50,688 | — | — |
| 2022-10-24 | $4.41 | $4.41 | 28,655 | — | — |
| 2022-10-21 | $4.38 | $4.38 | 86,568 | — | — |
| 2022-10-20 | $4.35 | $4.35 | 42,381 | — | — |
| 2022-10-19 | $4.31 | $4.31 | 30,702 | — | — |
| 2022-10-18 | $4.27 | $4.27 | 62,367 | — | — |
| 2022-10-17 | $4.17 | $4.17 | 77,417 | — | — |
| 2022-10-14 | $4.32 | $4.32 | 53,458 | — | — |
| 2022-10-13 | $4.40 | $4.40 | 57,190 | — | — |
| 2022-10-12 | $4.44 | $4.44 | 45,993 | — | — |
| 2022-10-11 | $4.44 | $4.44 | 85,123 | — | — |
| 2022-10-10 | $4.37 | $4.37 | 237,910 | — | — |
| 2022-10-07 | $4.11 | $4.11 | 47,197 | — | — |
| 2022-10-06 | $4.25 | $4.25 | 32,147 | — | — |
| 2022-10-05 | $4.41 | $4.41 | 80,788 | — | — |
| 2022-10-04 | $4.26 | $4.26 | 94,273 | — | — |
| 2022-10-03 | $4.14 | $4.14 | 63,571 | — | — |
| 2022-09-30 | $4.16 | $4.16 | 65,498 | — | — |
| 2022-09-29 | $4.03 | $4.03 | 55,023 | — | — |
| 2022-09-28 | $4.08 | $4.08 | 63,692 | — | — |
| 2022-09-27 | $4.00 | $4.00 | 102,099 | — | — |
| 2022-09-26 | $3.99 | $3.99 | 65,618 | — | — |
| 2022-09-23 | $4.02 | $4.02 | 98,487 | — | — |
| 2022-09-22 | $4.04 | $4.04 | 81,029 | — | — |
| 2022-09-21 | $4.24 | $4.24 | 229,603 | — | — |
| 2022-09-20 | $4.13 | $4.13 | 69,230 | — | — |
| 2022-09-19 | $4.25 | $4.25 | 78,862 | — | — |
| 2022-09-16 | $4.14 | $4.14 | 458,002 | — | — |
| 2022-09-15 | $4.24 | $4.24 | 106,554 | — | — |
| 2022-09-14 | $4.46 | $4.46 | 107,758 | — | — |
| 2022-09-13 | $4.56 | $4.56 | 121,002 | — | — |
| 2022-09-12 | $4.96 | $4.96 | 103,062 | — | — |
| 2022-09-09 | $4.79 | $4.79 | 73,444 | — | — |
| 2022-09-08 | $4.68 | $4.68 | 88,735 | — | — |
| 2022-09-07 | $4.39 | $4.39 | 134,366 | — | — |
| 2022-09-06 | $4.50 | $4.50 | 111,972 | — | — |
| 2022-09-02 | $4.95 | $4.95 | 100,775 | — | — |
| 2022-09-01 | $4.86 | $4.86 | 153,992 | — | — |
| 2022-08-31 | $4.80 | $4.80 | 127,022 | — | — |
| 2022-08-30 | $4.98 | $4.98 | 288,478 | — | — |
| 2022-08-29 | $4.94 | $4.94 | 196,132 | — | — |
| 2022-08-26 | $4.95 | $4.95 | 80,788 | — | — |
| 2022-08-25 | $4.98 | $4.98 | 689,772 | — | — |
| 2022-08-24 | $4.78 | $4.78 | 54,902 | — | — |
| 2022-08-23 | $4.81 | $4.81 | 106,674 | — | — |
| 2022-08-22 | $4.82 | $4.82 | 222,620 | — | — |
| 2022-08-19 | $4.84 | $4.84 | 130,514 | — | — |
| 2022-08-18 | $5.23 | $5.23 | 188,908 | — | — |
| 2022-08-17 | $5.25 | $5.25 | 151,824 | — | — |
| 2022-08-16 | $5.59 | $5.59 | 366,257 | — | — |
| 2022-08-15 | $5.74 | $5.74 | 120,761 | — | — |
| 2022-08-12 | $5.77 | $5.77 | 171,329 | — | — |
| 2022-08-11 | $5.33 | $5.33 | 993,541 | — | — |
| 2022-08-10 | $5.86 | $5.86 | 201,429 | — | — |
| 2022-08-09 | $5.58 | $5.58 | 78,140 | — | — |
| 2022-08-08 | $5.49 | $5.49 | 142,313 | — | — |
| 2022-08-05 | $5.50 | $5.50 | 245,977 | — | — |
| 2022-08-04 | $5.07 | $5.07 | 89,578 | — | — |
| 2022-08-03 | $5.09 | $5.09 | 80,668 | — | — |
| 2022-08-02 | $5.06 | $5.06 | 52,615 | — | — |
| 2022-08-01 | $4.93 | $4.93 | 63,090 | — | — |
| 2022-07-29 | $4.53 | $4.53 | 25,284 | — | — |
| 2022-07-28 | $4.48 | $4.48 | 59,116 | — | — |
| 2022-07-27 | $4.36 | $4.36 | 46,715 | — | — |
| 2022-07-26 | $4.23 | $4.23 | 25,886 | — | — |
| 2022-07-25 | $4.47 | $4.47 | 38,287 | — | — |
| 2022-07-22 | $4.33 | $4.33 | 38,287 | — | — |
| 2022-07-21 | $4.44 | $4.44 | 25,766 | — | — |
| 2022-07-20 | $4.53 | $4.53 | 186,018 | — | — |
| 2022-07-19 | $4.46 | $4.46 | 69,952 | — | — |
| 2022-07-18 | $4.23 | $4.23 | 42,622 | — | — |
| 2022-07-15 | $4.24 | $4.24 | 88,253 | — | — |
| 2022-07-14 | $4.29 | $4.29 | 100,895 | — | — |
| 2022-07-13 | $4.34 | $4.34 | 32,628 | — | — |
| 2022-07-12 | $4.63 | $4.63 | 32,147 | — | — |
| 2022-07-11 | $4.76 | $4.76 | 126,420 | — | — |
| 2022-07-08 | $4.66 | $4.66 | 77,899 | — | — |
| 2022-07-07 | $4.58 | $4.58 | 77,176 | — | — |
| 2022-07-06 | $4.34 | $4.34 | 104,989 | — | — |
| 2022-07-05 | $4.64 | $4.64 | 68,267 | — | — |
| 2022-07-01 | $4.53 | $4.53 | 53,458 | — | — |
| 2022-06-30 | $4.32 | $4.32 | 54,300 | — | — |
| 2022-06-29 | $4.39 | $4.39 | 72,962 | — | — |
| 2022-06-28 | $4.65 | $4.65 | 48,642 | — | — |
| 2022-06-27 | $4.89 | $4.89 | 70,314 | — | — |
| 2022-06-24 | $4.80 | $4.80 | 1,094,918 | — | — |
| 2022-06-23 | $4.55 | $4.55 | 110,166 | — | — |
| 2022-06-22 | $4.46 | $4.46 | 105,109 | — | — |
| 2022-06-21 | $4.53 | $4.53 | 139,182 | — | — |
| 2022-06-17 | $4.41 | $4.41 | 281,495 | — | — |
| 2022-06-16 | $4.33 | $4.33 | 77,899 | — | — |
| 2022-06-15 | $4.40 | $4.40 | 144,962 | — | — |
| 2022-06-14 | $4.50 | $4.50 | 102,822 | — | — |
| 2022-06-13 | $4.88 | $4.88 | 151,824 | — | — |
| 2022-06-10 | $5.02 | $5.02 | 80,066 | — | — |
| 2022-06-09 | $5.36 | $5.36 | 147,851 | — | — |
| 2022-06-08 | $5.38 | $5.38 | 123,892 | — | — |
| 2022-06-07 | $5.49 | $5.49 | 152,667 | — | — |
| 2022-06-06 | $5.51 | $5.51 | 126,059 | — | — |
| 2022-06-03 | $6.25 | $6.25 | 83,076 | — | — |
| 2022-06-02 | $6.31 | $6.31 | 83,196 | — | — |
| 2022-06-01 | $6.34 | $6.34 | 81,752 | — | — |
| 2022-05-31 | $6.32 | $6.32 | 80,668 | — | — |
| 2022-05-27 | $6.31 | $6.31 | 148,333 | — | — |
| 2022-05-26 | $6.26 | $6.26 | 90,541 | — | — |
| 2022-05-25 | $6.25 | $6.25 | 69,350 | — | — |
| 2022-05-24 | $6.08 | $6.08 | 94,273 | — | — |
| 2022-05-23 | $6.19 | $6.19 | 57,672 | — | — |
| 2022-05-20 | $6.25 | $6.25 | 78,862 | — | — |
| 2022-05-19 | $6.20 | $6.20 | 257,174 | — | — |
| 2022-05-18 | $5.83 | $5.83 | 119,316 | — | — |
| 2022-05-17 | $5.77 | $5.77 | 114,260 | — | — |
| 2022-05-16 | $5.36 | $5.36 | 113,778 | — | — |
| 2022-05-13 | $5.37 | $5.37 | 146,888 | — | — |
| 2022-05-12 | $5.01 | $5.01 | 201,068 | — | — |
| 2022-05-11 | $5.15 | $5.15 | 268,612 | — | — |
| 2022-05-10 | $5.56 | $5.56 | 450,778 | — | — |
| 2022-05-09 | $6.04 | $6.04 | 384,076 | — | — |
| 2022-05-06 | $6.40 | $6.40 | 107,638 | — | — |
| 2022-05-05 | $6.08 | $6.08 | 109,925 | — | — |
| 2022-05-04 | $6.21 | $6.21 | 168,921 | — | — |
| 2022-05-03 | $6.19 | $6.19 | 114,019 | — | — |
| 2022-05-02 | $6.26 | $6.26 | 116,908 | — | — |
| 2022-04-29 | $6.40 | $6.40 | 438,738 | — | — |
| 2022-04-28 | $6.09 | $6.09 | 42,381 | — | — |
| 2022-04-27 | $6.05 | $6.05 | 61,163 | — | — |
| 2022-04-26 | $5.96 | $5.96 | 194,807 | — | — |
| 2022-04-25 | $6.05 | $6.05 | 148,092 | — | — |
| 2022-04-22 | $6.16 | $6.16 | 89,457 | — | — |
| 2022-04-21 | $6.27 | $6.27 | 135,330 | — | — |
| 2022-04-20 | $6.45 | $6.45 | 114,260 | — | — |
| 2022-04-19 | $6.49 | $6.49 | 215,998 | — | — |
| 2022-04-18 | $6.38 | $6.38 | 152,065 | — | — |
| 2022-04-14 | $5.97 | $5.97 | 62,367 | — | — |
| 2022-04-13 | $5.89 | $5.89 | 594,294 | — | — |
| 2022-04-12 | $5.70 | $5.70 | 208,653 | — | — |
| 2022-04-11 | $5.40 | $5.40 | 77,417 | — | — |
| 2022-04-08 | $5.55 | $5.55 | 86,808 | — | — |
| 2022-04-07 | $5.80 | $5.80 | 147,610 | — | — |
| 2022-04-06 | $5.80 | $5.80 | 237,790 | — | — |
| 2022-04-05 | $6.10 | $6.10 | 130,634 | — | — |
| 2022-04-04 | $6.16 | $6.16 | 112,213 | — | — |
| 2022-04-01 | $6.35 | $6.35 | 242,124 | — | — |
| 2022-03-31 | $6.30 | $6.30 | 127,865 | — | — |
| 2022-03-30 | $6.34 | $6.34 | 200,225 | — | — |
| 2022-03-29 | $6.30 | $6.30 | 226,232 | — | — |
| 2022-03-28 | $6.11 | $6.11 | 109,444 | — | — |
| 2022-03-25 | $6.17 | $6.17 | 81,872 | — | — |
| 2022-03-24 | $6.32 | $6.32 | 144,600 | — | — |
| 2022-03-23 | $6.19 | $6.19 | 57,912 | — | — |
| 2022-03-22 | $6.23 | $6.23 | 110,407 | — | — |
| 2022-03-21 | $6.23 | $6.23 | 90,541 | — | — |
| 2022-03-18 | $6.22 | $6.22 | 611,391 | — | — |
| 2022-03-17 | $6.26 | $6.26 | 221,054 | — | — |
| 2022-03-16 | $6.55 | $6.55 | 602,120 | — | — |
| 2022-03-15 | $6.42 | $6.42 | 129,069 | — | — |
| 2022-03-14 | $6.28 | $6.28 | 150,741 | — | — |
| 2022-03-11 | $6.27 | $6.27 | 413,333 | — | — |
| 2022-03-10 | $5.51 | $5.51 | 373,481 | — | — |
| 2022-03-09 | $5.71 | $5.71 | 157,002 | — | — |
| 2022-03-08 | $5.78 | $5.78 | 158,206 | — | — |
| 2022-03-07 | $6.05 | $6.05 | 381,066 | — | — |
| 2022-03-04 | $5.48 | $5.48 | 487,981 | — | — |
| 2022-03-03 | $5.51 | $5.51 | 528,556 | — | — |
| 2022-03-02 | $5.73 | $5.73 | 148,574 | — | — |
| 2022-03-01 | $5.64 | $5.64 | 364,090 | — | — |
| 2022-02-28 | $5.87 | $5.87 | 188,306 | — | — |
| 2022-02-25 | $5.78 | $5.78 | 103,062 | — | — |
| 2022-02-24 | $5.40 | $5.40 | 95,236 | — | — |
| 2022-02-23 | $5.66 | $5.66 | 137,136 | — | — |
| 2022-02-22 | $5.55 | $5.55 | 126,300 | — | — |
| 2022-02-18 | $5.55 | $5.55 | 321,588 | — | — |
| 2022-02-17 | $5.76 | $5.76 | 589,599 | — | — |
| 2022-02-16 | $5.92 | $5.92 | 387,929 | — | — |
| 2022-02-15 | $6.03 | $6.03 | 174,460 | — | — |
| 2022-02-14 | $6.01 | $6.01 | 230,927 | — | — |
| 2022-02-11 | $6.50 | $6.50 | 500,744 | — | — |
| 2022-02-10 | $6.90 | $6.90 | 111,972 | — | — |
| 2022-02-09 | $7.13 | $7.13 | 72,360 | — | — |
| 2022-02-08 | $6.94 | $6.94 | 62,969 | — | — |
| 2022-02-07 | $6.84 | $6.84 | 42,020 | — | — |
| 2022-02-04 | $6.50 | $6.50 | 25,284 | — | — |
| 2022-02-03 | $6.44 | $6.44 | 42,862 | — | — |
| 2022-02-02 | $6.85 | $6.85 | 65,136 | — | — |
| 2022-02-01 | $6.92 | $6.92 | 62,247 | — | — |
| 2022-01-31 | $6.40 | $6.40 | 127,383 | — | — |
| 2022-01-28 | $6.42 | $6.42 | 23,960 | — | — |
| 2022-01-27 | $6.44 | $6.44 | 44,548 | — | — |
| 2022-01-26 | $6.35 | $6.35 | 80,427 | — | — |
| 2022-01-25 | $6.22 | $6.22 | 119,678 | — | — |
| 2022-01-24 | $6.55 | $6.55 | 77,056 | — | — |
| 2022-01-21 | $6.87 | $6.87 | 181,202 | — | — |
| 2022-01-20 | $6.81 | $6.81 | 76,574 | — | — |
| 2022-01-19 | $6.64 | $6.64 | 41,658 | — | — |
| 2022-01-18 | $6.47 | $6.47 | 55,625 | — | — |
| 2022-01-14 | $6.22 | $6.22 | 35,638 | — | — |
| 2022-01-13 | $6.17 | $6.17 | 80,307 | — | — |
| 2022-01-12 | $6.27 | $6.27 | 131,477 | — | — |
| 2022-01-11 | $6.34 | $6.34 | 114,500 | — | — |
| 2022-01-10 | $6.11 | $6.11 | 363,006 | — | — |
| 2022-01-07 | $6.23 | $6.23 | 436,811 | — | — |
| 2022-01-06 | $5.78 | $5.78 | 304,251 | — | — |
| 2022-01-05 | $6.00 | $6.00 | 222,740 | — | — |
| 2022-01-04 | $6.31 | $6.31 | 207,208 | — | — |
| 2022-01-03 | $6.88 | $6.88 | 267,168 | — | — |