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
- 2012-02-07 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 | $3.00 | $3.00 | 30,750 | — | — |
| 2022-12-29 | $3.12 | $3.12 | 39,400 | — | — |
| 2022-12-28 | $3.18 | $3.18 | 332,200 | — | — |
| 2022-12-27 | $2.88 | $2.88 | 40,950 | — | — |
| 2022-12-23 | $3.12 | $3.12 | 38,417 | — | — |
| 2022-12-22 | $3.30 | $3.30 | 383,367 | — | — |
| 2022-12-21 | $2.94 | $2.94 | 32,417 | — | — |
| 2022-12-20 | $3.00 | $3.00 | 94,983 | — | — |
| 2022-12-19 | $2.40 | $2.40 | 108,000 | — | — |
| 2022-12-16 | $2.28 | $2.28 | 29,067 | — | — |
| 2022-12-15 | $2.10 | $2.10 | 32,100 | — | — |
| 2022-12-14 | $2.10 | $2.10 | 9,967 | — | — |
| 2022-12-13 | $2.10 | $2.10 | 24,250 | — | — |
| 2022-12-12 | $2.04 | $2.04 | 23,400 | — | — |
| 2022-12-09 | $2.10 | $2.10 | 26,950 | — | — |
| 2022-12-08 | $2.16 | $2.16 | 19,283 | — | — |
| 2022-12-07 | $2.22 | $2.22 | 7,800 | — | — |
| 2022-12-06 | $2.28 | $2.28 | 28,200 | — | — |
| 2022-12-05 | $2.40 | $2.40 | 25,450 | — | — |
| 2022-12-02 | $2.58 | $2.58 | 6,183 | — | — |
| 2022-12-01 | $2.58 | $2.58 | 10,950 | — | — |
| 2022-11-30 | $2.52 | $2.52 | 6,050 | — | — |
| 2022-11-29 | $2.46 | $2.46 | 5,333 | — | — |
| 2022-11-28 | $2.46 | $2.46 | 8,600 | — | — |
| 2022-11-25 | $2.52 | $2.52 | 6,500 | — | — |
| 2022-11-23 | $2.46 | $2.46 | 10,717 | — | — |
| 2022-11-22 | $2.40 | $2.40 | 7,900 | — | — |
| 2022-11-21 | $2.40 | $2.40 | 35,567 | — | — |
| 2022-11-18 | $2.58 | $2.58 | 12,867 | — | — |
| 2022-11-17 | $2.70 | $2.70 | 8,833 | — | — |
| 2022-11-16 | $2.70 | $2.70 | 70,667 | — | — |
| 2022-11-15 | $3.00 | $3.00 | 19,217 | — | — |
| 2022-11-14 | $3.12 | $3.12 | 31,433 | — | — |
| 2022-11-11 | $3.00 | $3.00 | 22,450 | — | — |
| 2022-11-10 | $3.00 | $3.00 | 25,967 | — | — |
| 2022-11-09 | $3.12 | $3.12 | 4,917 | — | — |
| 2022-11-08 | $3.18 | $3.18 | 3,417 | — | — |
| 2022-11-07 | $3.18 | $3.18 | 9,483 | — | — |
| 2022-11-04 | $3.42 | $3.42 | 9,583 | — | — |
| 2022-11-03 | $3.42 | $3.42 | 8,183 | — | — |
| 2022-11-02 | $3.42 | $3.42 | 16,283 | — | — |
| 2022-11-01 | $3.36 | $3.36 | 10,350 | — | — |
| 2022-10-31 | $3.42 | $3.42 | 1,983 | — | — |
| 2022-10-28 | $3.36 | $3.36 | 6,517 | — | — |
| 2022-10-27 | $3.42 | $3.42 | 4,233 | — | — |
| 2022-10-26 | $3.42 | $3.42 | 7,783 | — | — |
| 2022-10-25 | $3.30 | $3.30 | 6,950 | — | — |
| 2022-10-24 | $3.24 | $3.24 | 16,550 | — | — |
| 2022-10-21 | $3.36 | $3.36 | 5,150 | — | — |
| 2022-10-20 | $3.42 | $3.42 | 3,500 | — | — |
| 2022-10-19 | $3.36 | $3.36 | 8,267 | — | — |
| 2022-10-18 | $3.42 | $3.42 | 11,533 | — | — |
| 2022-10-17 | $3.24 | $3.24 | 8,217 | — | — |
| 2022-10-14 | $3.30 | $3.30 | 10,550 | — | — |
| 2022-10-13 | $3.36 | $3.36 | 9,450 | — | — |
| 2022-10-12 | $3.42 | $3.42 | 3,500 | — | — |
| 2022-10-11 | $3.30 | $3.30 | 14,533 | — | — |
| 2022-10-10 | $3.36 | $3.36 | 12,967 | — | — |
| 2022-10-07 | $3.42 | $3.42 | 5,383 | — | — |
| 2022-10-06 | $3.48 | $3.48 | 6,667 | — | — |
| 2022-10-05 | $3.78 | $3.78 | 7,933 | — | — |
| 2022-10-04 | $3.72 | $3.72 | 6,283 | — | — |
| 2022-10-03 | $3.48 | $3.48 | 7,667 | — | — |
| 2022-09-30 | $3.48 | $3.48 | 8,017 | — | — |
| 2022-09-29 | $3.36 | $3.36 | 11,217 | — | — |
| 2022-09-28 | $3.54 | $3.54 | 8,033 | — | — |
| 2022-09-27 | $3.54 | $3.54 | 6,900 | — | — |
| 2022-09-26 | $3.66 | $3.66 | 10,633 | — | — |
| 2022-09-23 | $3.72 | $3.72 | 25,583 | — | — |
| 2022-09-22 | $3.72 | $3.72 | 25,283 | — | — |
| 2022-09-21 | $4.14 | $4.14 | 3,867 | — | — |
| 2022-09-20 | $4.02 | $4.02 | 9,950 | — | — |
| 2022-09-19 | $4.38 | $4.38 | 16,083 | — | — |
| 2022-09-16 | $4.56 | $4.56 | 6,317 | — | — |
| 2022-09-15 | $4.74 | $4.74 | 6,467 | — | — |
| 2022-09-14 | $4.68 | $4.68 | 2,750 | — | — |
| 2022-09-13 | $4.80 | $4.80 | 14,433 | — | — |
| 2022-09-12 | $4.86 | $4.86 | 11,267 | — | — |
| 2022-09-09 | $4.80 | $4.80 | 7,000 | — | — |
| 2022-09-08 | $4.74 | $4.74 | 9,333 | — | — |
| 2022-09-07 | $4.80 | $4.80 | 6,217 | — | — |
| 2022-09-06 | $4.86 | $4.86 | 5,350 | — | — |
| 2022-09-02 | $4.92 | $4.92 | 8,350 | — | — |
| 2022-09-01 | $4.86 | $4.86 | 5,350 | — | — |
| 2022-08-31 | $4.86 | $4.86 | 7,083 | — | — |
| 2022-08-30 | $4.92 | $4.92 | 7,967 | — | — |
| 2022-08-29 | $5.22 | $5.22 | 7,683 | — | — |
| 2022-08-26 | $5.40 | $5.40 | 5,967 | — | — |
| 2022-08-25 | $5.34 | $5.34 | 9,967 | — | — |
| 2022-08-24 | $5.34 | $5.34 | 5,283 | — | — |
| 2022-08-23 | $5.28 | $5.28 | 11,117 | — | — |
| 2022-08-22 | $5.16 | $5.16 | 17,267 | — | — |
| 2022-08-19 | $5.34 | $5.34 | 10,817 | — | — |
| 2022-08-18 | $5.52 | $5.52 | 15,217 | — | — |
| 2022-08-17 | $5.70 | $5.70 | 28,483 | — | — |
| 2022-08-16 | $5.76 | $5.76 | 14,650 | — | — |
| 2022-08-15 | $5.70 | $5.70 | 10,100 | — | — |
| 2022-08-12 | $5.76 | $5.76 | 26,900 | — | — |
| 2022-08-11 | $5.40 | $5.40 | 20,133 | — | — |
| 2022-08-10 | $5.34 | $5.34 | 10,817 | — | — |
| 2022-08-09 | $5.16 | $5.16 | 9,750 | — | — |
| 2022-08-08 | $5.22 | $5.22 | 23,717 | — | — |
| 2022-08-05 | $5.22 | $5.22 | 15,117 | — | — |
| 2022-08-04 | $5.16 | $5.16 | 12,617 | — | — |
| 2022-08-03 | $5.04 | $5.04 | 21,250 | — | — |
| 2022-08-02 | $4.86 | $4.86 | 9,433 | — | — |
| 2022-08-01 | $4.80 | $4.80 | 15,850 | — | — |
| 2022-07-29 | $4.98 | $4.98 | 21,017 | — | — |
| 2022-07-28 | $5.10 | $5.10 | 12,067 | — | — |
| 2022-07-27 | $5.04 | $5.04 | 7,567 | — | — |
| 2022-07-26 | $5.04 | $5.04 | 13,833 | — | — |
| 2022-07-25 | $5.10 | $5.10 | 7,817 | — | — |
| 2022-07-22 | $5.16 | $5.16 | 7,083 | — | — |
| 2022-07-21 | $5.28 | $5.28 | 12,283 | — | — |
| 2022-07-20 | $5.22 | $5.22 | 12,667 | — | — |
| 2022-07-19 | $5.22 | $5.22 | 6,633 | — | — |
| 2022-07-18 | $5.10 | $5.10 | 16,267 | — | — |
| 2022-07-15 | $5.28 | $5.28 | 12,617 | — | — |
| 2022-07-14 | $5.34 | $5.34 | 4,700 | — | — |
| 2022-07-13 | $5.34 | $5.34 | 15,517 | — | — |
| 2022-07-12 | $5.22 | $5.22 | 10,017 | — | — |
| 2022-07-11 | $5.34 | $5.34 | 6,600 | — | — |
| 2022-07-08 | $5.40 | $5.40 | 15,250 | — | — |
| 2022-07-07 | $5.34 | $5.34 | 9,233 | — | — |
| 2022-07-06 | $5.16 | $5.16 | 6,583 | — | — |
| 2022-07-05 | $5.10 | $5.10 | 9,100 | — | — |
| 2022-07-01 | $4.98 | $4.98 | 7,300 | — | — |
| 2022-06-30 | $5.16 | $5.16 | 14,500 | — | — |
| 2022-06-29 | $5.22 | $5.22 | 10,383 | — | — |
| 2022-06-28 | $5.22 | $5.22 | 10,967 | — | — |
| 2022-06-27 | $5.52 | $5.52 | 12,883 | — | — |
| 2022-06-24 | $5.46 | $5.46 | 15,767 | — | — |
| 2022-06-23 | $5.58 | $5.58 | 15,117 | — | — |
| 2022-06-22 | $5.40 | $5.40 | 13,800 | — | — |
| 2022-06-21 | $5.58 | $5.58 | 28,383 | — | — |
| 2022-06-17 | $5.58 | $5.58 | 13,783 | — | — |
| 2022-06-16 | $5.40 | $5.40 | 18,300 | — | — |
| 2022-06-15 | $5.70 | $5.70 | 18,800 | — | — |
| 2022-06-14 | $5.70 | $5.70 | 11,550 | — | — |
| 2022-06-13 | $5.88 | $5.88 | 7,433 | — | — |
| 2022-06-10 | $6.00 | $6.00 | 20,567 | — | — |
| 2022-06-09 | $6.18 | $6.18 | 39,433 | — | — |
| 2022-06-08 | $5.88 | $5.88 | 10,883 | — | — |
| 2022-06-07 | $5.76 | $5.76 | 13,233 | — | — |
| 2022-06-06 | $5.70 | $5.70 | 7,333 | — | — |
| 2022-06-03 | $5.70 | $5.70 | 10,800 | — | — |
| 2022-06-02 | $5.94 | $5.94 | 11,283 | — | — |
| 2022-06-01 | $5.94 | $5.94 | 16,200 | — | — |
| 2022-05-31 | $5.88 | $5.88 | 37,883 | — | — |
| 2022-05-27 | $5.70 | $5.70 | 20,550 | — | — |
| 2022-05-26 | $5.52 | $5.52 | 14,567 | — | — |
| 2022-05-25 | $5.52 | $5.52 | 11,200 | — | — |
| 2022-05-24 | $5.46 | $5.46 | 16,933 | — | — |
| 2022-05-23 | $5.46 | $5.46 | 24,700 | — | — |
| 2022-05-20 | $5.58 | $5.58 | 10,650 | — | — |
| 2022-05-19 | $5.70 | $5.70 | 19,633 | — | — |
| 2022-05-18 | $5.76 | $5.76 | 175,717 | — | — |
| 2022-05-17 | $5.82 | $5.82 | 14,800 | — | — |
| 2022-05-16 | $5.58 | $5.58 | 6,500 | — | — |
| 2022-05-13 | $5.40 | $5.40 | 10,767 | — | — |
| 2022-05-12 | $5.10 | $5.10 | 23,200 | — | — |
| 2022-05-11 | $5.16 | $5.16 | 16,150 | — | — |
| 2022-05-10 | $5.64 | $5.64 | 13,650 | — | — |
| 2022-05-09 | $5.64 | $5.64 | 42,850 | — | — |
| 2022-05-06 | $6.12 | $6.12 | 23,917 | — | — |
| 2022-05-05 | $6.18 | $6.18 | 9,117 | — | — |
| 2022-05-04 | $6.48 | $6.48 | 6,717 | — | — |
| 2022-05-03 | $6.42 | $6.42 | 16,333 | — | — |
| 2022-05-02 | $6.18 | $6.18 | 5,950 | — | — |
| 2022-04-29 | $6.30 | $6.30 | 10,817 | — | — |
| 2022-04-28 | $6.30 | $6.30 | 13,650 | — | — |
| 2022-04-27 | $6.24 | $6.24 | 11,150 | — | — |
| 2022-04-26 | $6.42 | $6.42 | 9,083 | — | — |
| 2022-04-25 | $6.54 | $6.54 | 11,800 | — | — |
| 2022-04-22 | $6.60 | $6.60 | 16,000 | — | — |
| 2022-04-21 | $6.78 | $6.78 | 14,350 | — | — |
| 2022-04-20 | $7.14 | $7.14 | 20,667 | — | — |
| 2022-04-19 | $7.08 | $7.08 | 13,450 | — | — |
| 2022-04-18 | $6.84 | $6.84 | 22,483 | — | — |
| 2022-04-14 | $7.20 | $7.20 | 19,200 | — | — |
| 2022-04-13 | $7.44 | $7.44 | 21,700 | — | — |
| 2022-04-12 | $6.96 | $6.96 | 10,050 | — | — |
| 2022-04-11 | $6.72 | $6.72 | 15,383 | — | — |
| 2022-04-08 | $6.90 | $6.90 | 8,783 | — | — |
| 2022-04-07 | $6.96 | $6.96 | 11,417 | — | — |
| 2022-04-06 | $7.02 | $7.02 | 28,617 | — | — |
| 2022-04-05 | $7.68 | $7.68 | 16,017 | — | — |
| 2022-04-04 | $7.74 | $7.74 | 56,583 | — | — |
| 2022-04-01 | $7.38 | $7.38 | 7,867 | — | — |
| 2022-03-31 | $7.32 | $7.32 | 16,967 | — | — |
| 2022-03-30 | $7.44 | $7.44 | 19,967 | — | — |
| 2022-03-29 | $7.26 | $7.26 | 17,767 | — | — |
| 2022-03-28 | $7.02 | $7.02 | 21,767 | — | — |
| 2022-03-25 | $7.38 | $7.38 | 40,650 | — | — |
| 2022-03-24 | $7.56 | $7.56 | 22,317 | — | — |
| 2022-03-23 | $7.50 | $7.50 | 51,350 | — | — |
| 2022-03-22 | $7.38 | $7.38 | 33,967 | — | — |
| 2022-03-21 | $7.20 | $7.20 | 30,067 | — | — |
| 2022-03-18 | $6.72 | $6.72 | 35,267 | — | — |
| 2022-03-17 | $6.42 | $6.42 | 25,933 | — | — |
| 2022-03-16 | $6.12 | $6.12 | 29,017 | — | — |
| 2022-03-15 | $5.94 | $5.94 | 22,600 | — | — |
| 2022-03-14 | $5.64 | $5.64 | 31,267 | — | — |
| 2022-03-11 | $6.12 | $6.12 | 14,233 | — | — |
| 2022-03-10 | $6.18 | $6.18 | 19,017 | — | — |
| 2022-03-09 | $6.18 | $6.18 | 40,500 | — | — |
| 2022-03-08 | $5.94 | $5.94 | 126,267 | — | — |
| 2022-03-07 | $6.36 | $6.36 | 28,300 | — | — |
| 2022-03-04 | $6.36 | $6.36 | 21,267 | — | — |
| 2022-03-03 | $6.60 | $6.60 | 11,217 | — | — |
| 2022-03-02 | $6.78 | $6.78 | 12,400 | — | — |
| 2022-03-01 | $6.78 | $6.78 | 34,333 | — | — |
| 2022-02-28 | $6.72 | $6.72 | 17,100 | — | — |
| 2022-02-25 | $6.78 | $6.78 | 35,950 | — | — |
| 2022-02-24 | $6.78 | $6.78 | 60,300 | — | — |
| 2022-02-23 | $6.60 | $6.60 | 29,283 | — | — |
| 2022-02-22 | $6.60 | $6.60 | 54,517 | — | — |
| 2022-02-18 | $7.08 | $7.08 | 21,083 | — | — |
| 2022-02-17 | $7.20 | $7.20 | 23,700 | — | — |
| 2022-02-16 | $7.62 | $7.62 | 32,083 | — | — |
| 2022-02-15 | $7.68 | $7.68 | 45,567 | — | — |
| 2022-02-14 | $7.32 | $7.32 | 37,517 | — | — |
| 2022-02-11 | $6.84 | $6.84 | 47,417 | — | — |
| 2022-02-10 | $7.38 | $7.38 | 33,083 | — | — |
| 2022-02-09 | $7.44 | $7.44 | 58,133 | — | — |
| 2022-02-08 | $7.08 | $7.08 | 28,600 | — | — |
| 2022-02-07 | $7.02 | $7.02 | 37,267 | — | — |
| 2022-02-04 | $6.90 | $6.90 | 28,967 | — | — |
| 2022-02-03 | $6.84 | $6.84 | 32,800 | — | — |
| 2022-02-02 | $6.96 | $6.96 | 36,700 | — | — |
| 2022-02-01 | $7.14 | $7.14 | 33,650 | — | — |
| 2022-01-31 | $6.90 | $6.90 | 67,033 | — | — |
| 2022-01-28 | $6.72 | $6.72 | 43,650 | — | — |
| 2022-01-27 | $6.60 | $6.60 | 29,917 | — | — |
| 2022-01-26 | $6.90 | $6.90 | 58,333 | — | — |
| 2022-01-25 | $7.14 | $7.14 | 65,517 | — | — |
| 2022-01-24 | $6.78 | $6.78 | 82,600 | — | — |
| 2022-01-21 | $7.26 | $7.26 | 85,050 | — | — |
| 2022-01-20 | $7.68 | $7.68 | 101,383 | — | — |
| 2022-01-19 | $7.92 | $7.92 | 76,933 | — | — |
| 2022-01-18 | $8.10 | $8.10 | 33,883 | — | — |
| 2022-01-14 | $8.34 | $8.34 | 116,800 | — | — |
| 2022-01-13 | $7.98 | $7.98 | 58,733 | — | — |
| 2022-01-12 | $8.16 | $8.16 | 54,950 | — | — |
| 2022-01-11 | $8.16 | $8.16 | 147,100 | — | — |
| 2022-01-10 | $7.68 | $7.68 | 80,950 | — | — |
| 2022-01-07 | $7.80 | $7.80 | 120,583 | — | — |
| 2022-01-06 | $8.34 | $8.34 | 128,583 | — | — |
| 2022-01-05 | $8.58 | $8.58 | 402,767 | — | — |
| 2022-01-04 | $8.58 | $8.58 | 431,283 | — | — |
| 2022-01-03 | $8.28 | $8.28 | 285,533 | — | — |