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
- 2018-08-08 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 | $2.18 | $2.18 | 24,600 | — | — |
| 2022-12-29 | $2.16 | $2.16 | 16,800 | — | — |
| 2022-12-28 | $1.99 | $1.99 | 11,700 | — | — |
| 2022-12-27 | $1.95 | $1.95 | 138,900 | — | — |
| 2022-12-23 | $2.12 | $2.12 | 6,200 | — | — |
| 2022-12-22 | $2.15 | $2.15 | 16,700 | — | — |
| 2022-12-21 | $2.19 | $2.19 | 22,500 | — | — |
| 2022-12-20 | $2.14 | $2.14 | 12,600 | — | — |
| 2022-12-19 | $2.11 | $2.11 | 8,100 | — | — |
| 2022-12-16 | $2.17 | $2.17 | 139,600 | — | — |
| 2022-12-15 | $1.88 | $1.88 | 27,200 | — | — |
| 2022-12-14 | $1.96 | $1.96 | 118,000 | — | — |
| 2022-12-13 | $1.92 | $1.92 | 45,600 | — | — |
| 2022-12-12 | $1.90 | $1.90 | 125,200 | — | — |
| 2022-12-09 | $2.11 | $2.11 | 6,400 | — | — |
| 2022-12-08 | $2.16 | $2.16 | 18,200 | — | — |
| 2022-12-07 | $2.12 | $2.12 | 30,700 | — | — |
| 2022-12-06 | $2.17 | $2.17 | 5,800 | — | — |
| 2022-12-05 | $2.22 | $2.22 | 32,700 | — | — |
| 2022-12-02 | $2.18 | $2.18 | 11,700 | — | — |
| 2022-12-01 | $2.17 | $2.17 | 8,400 | — | — |
| 2022-11-30 | $2.22 | $2.22 | 17,300 | — | — |
| 2022-11-29 | $2.15 | $2.15 | 8,700 | — | — |
| 2022-11-28 | $2.07 | $2.07 | 12,800 | — | — |
| 2022-11-25 | $2.22 | $2.22 | 5,200 | — | — |
| 2022-11-23 | $2.17 | $2.17 | 11,500 | — | — |
| 2022-11-22 | $2.09 | $2.09 | 14,500 | — | — |
| 2022-11-21 | $2.10 | $2.10 | 28,800 | — | — |
| 2022-11-18 | $2.18 | $2.18 | 35,100 | — | — |
| 2022-11-17 | $2.34 | $2.34 | 50,300 | — | — |
| 2022-11-16 | $2.26 | $2.26 | 18,400 | — | — |
| 2022-11-15 | $2.30 | $2.30 | 44,900 | — | — |
| 2022-11-14 | $2.33 | $2.33 | 21,000 | — | — |
| 2022-11-11 | $2.15 | $2.15 | 30,800 | — | — |
| 2022-11-10 | $2.04 | $2.04 | 59,700 | — | — |
| 2022-11-09 | $2.10 | $2.10 | 39,900 | — | — |
| 2022-11-08 | $2.14 | $2.14 | 24,300 | — | — |
| 2022-11-07 | $2.25 | $2.25 | 35,600 | — | — |
| 2022-11-04 | $2.24 | $2.24 | 45,300 | — | — |
| 2022-11-03 | $2.18 | $2.18 | 27,100 | — | — |
| 2022-11-02 | $2.24 | $2.24 | 17,400 | — | — |
| 2022-11-01 | $2.25 | $2.25 | 67,300 | — | — |
| 2022-10-31 | $2.25 | $2.25 | 10,900 | — | — |
| 2022-10-28 | $2.21 | $2.21 | 157,500 | — | — |
| 2022-10-27 | $2.07 | $2.07 | 18,700 | — | — |
| 2022-10-26 | $2.08 | $2.08 | 15,000 | — | — |
| 2022-10-25 | $1.97 | $1.97 | 9,900 | — | — |
| 2022-10-24 | $1.97 | $1.97 | 11,200 | — | — |
| 2022-10-21 | $2.06 | $2.06 | 10,500 | — | — |
| 2022-10-20 | $2.10 | $2.10 | 55,500 | — | — |
| 2022-10-19 | $2.20 | $2.20 | 12,500 | — | — |
| 2022-10-18 | $2.11 | $2.11 | 22,000 | — | — |
| 2022-10-17 | $2.09 | $2.09 | 10,100 | — | — |
| 2022-10-14 | $2.12 | $2.12 | 10,400 | — | — |
| 2022-10-13 | $2.13 | $2.13 | 22,200 | — | — |
| 2022-10-12 | $2.20 | $2.20 | 36,700 | — | — |
| 2022-10-11 | $2.23 | $2.23 | 13,800 | — | — |
| 2022-10-10 | $2.31 | $2.31 | 14,000 | — | — |
| 2022-10-07 | $2.50 | $2.50 | 14,000 | — | — |
| 2022-10-06 | $2.51 | $2.51 | 2,900 | — | — |
| 2022-10-05 | $2.56 | $2.56 | 6,400 | — | — |
| 2022-10-04 | $2.54 | $2.54 | 11,400 | — | — |
| 2022-10-03 | $2.62 | $2.62 | 29,200 | — | — |
| 2022-09-30 | $2.66 | $2.66 | 1,900 | — | — |
| 2022-09-29 | $2.75 | $2.75 | 4,800 | — | — |
| 2022-09-28 | $2.68 | $2.68 | 13,600 | — | — |
| 2022-09-27 | $2.56 | $2.56 | 15,000 | — | — |
| 2022-09-26 | $2.75 | $2.75 | 13,100 | — | — |
| 2022-09-23 | $2.75 | $2.75 | 22,500 | — | — |
| 2022-09-22 | $2.96 | $2.96 | 6,200 | — | — |
| 2022-09-21 | $3.03 | $3.03 | 18,600 | — | — |
| 2022-09-20 | $3.06 | $3.06 | 14,800 | — | — |
| 2022-09-19 | $3.08 | $3.08 | 5,900 | — | — |
| 2022-09-16 | $3.19 | $3.19 | 7,800 | — | — |
| 2022-09-15 | $3.28 | $3.28 | 2,200 | — | — |
| 2022-09-14 | $3.39 | $3.39 | 10,000 | — | — |
| 2022-09-13 | $3.33 | $3.33 | 14,400 | — | — |
| 2022-09-12 | $3.54 | $3.53 | 8,000 | — | — |
| 2022-09-09 | $3.40 | $3.40 | 6,600 | — | — |
| 2022-09-08 | $3.39 | $3.39 | 11,900 | — | — |
| 2022-09-07 | $3.44 | $3.44 | 4,200 | — | — |
| 2022-09-06 | $3.28 | $3.28 | 6,100 | — | — |
| 2022-09-02 | $3.21 | $3.21 | 5,100 | — | — |
| 2022-09-01 | $3.32 | $3.32 | 43,700 | — | — |
| 2022-08-31 | $3.31 | $3.31 | 4,200 | — | — |
| 2022-08-30 | $3.40 | $3.40 | 8,300 | — | — |
| 2022-08-29 | $3.40 | $3.40 | 15,700 | — | — |
| 2022-08-26 | $3.48 | $3.48 | 11,000 | — | — |
| 2022-08-25 | $3.60 | $3.60 | 12,000 | — | — |
| 2022-08-24 | $3.63 | $3.63 | 11,400 | — | — |
| 2022-08-23 | $3.65 | $3.65 | 10,800 | — | — |
| 2022-08-22 | $3.70 | $3.70 | 15,100 | — | — |
| 2022-08-19 | $3.65 | $3.65 | 16,900 | — | — |
| 2022-08-18 | $3.75 | $3.75 | 32,700 | — | — |
| 2022-08-17 | $4.00 | $4.00 | 18,600 | — | — |
| 2022-08-16 | $4.20 | $4.20 | 22,300 | — | — |
| 2022-08-15 | $4.41 | $4.41 | 21,800 | — | — |
| 2022-08-12 | $4.40 | $4.40 | 10,900 | — | — |
| 2022-08-11 | $4.47 | $4.47 | 7,100 | — | — |
| 2022-08-10 | $4.61 | $4.61 | 6,400 | — | — |
| 2022-08-09 | $4.61 | $4.61 | 7,900 | — | — |
| 2022-08-08 | $4.67 | $4.67 | 21,800 | — | — |
| 2022-08-05 | $4.40 | $4.40 | 28,700 | — | — |
| 2022-08-04 | $4.36 | $4.36 | 6,600 | — | — |
| 2022-08-03 | $4.30 | $4.30 | 19,800 | — | — |
| 2022-08-02 | $4.26 | $4.26 | 17,300 | — | — |
| 2022-08-01 | $4.29 | $4.29 | 3,700 | — | — |
| 2022-07-29 | $4.29 | $4.29 | 13,200 | — | — |
| 2022-07-28 | $4.31 | $4.31 | 10,900 | — | — |
| 2022-07-27 | $4.31 | $4.31 | 15,600 | — | — |
| 2022-07-26 | $4.25 | $4.25 | 13,100 | — | — |
| 2022-07-25 | $4.21 | $4.21 | 17,100 | — | — |
| 2022-07-22 | $4.62 | $4.62 | 9,000 | — | — |
| 2022-07-21 | $4.65 | $4.65 | 19,200 | — | — |
| 2022-07-20 | $4.39 | $4.39 | 26,500 | — | — |
| 2022-07-19 | $4.48 | $4.48 | 29,400 | — | — |
| 2022-07-18 | $4.37 | $4.37 | 13,700 | — | — |
| 2022-07-15 | $4.31 | $4.31 | 17,500 | — | — |
| 2022-07-14 | $4.32 | $4.32 | 19,200 | — | — |
| 2022-07-13 | $4.33 | $4.33 | 8,600 | — | — |
| 2022-07-12 | $4.35 | $4.35 | 5,500 | — | — |
| 2022-07-11 | $4.19 | $4.19 | 14,700 | — | — |
| 2022-07-08 | $4.41 | $4.41 | 9,600 | — | — |
| 2022-07-07 | $4.41 | $4.41 | 12,900 | — | — |
| 2022-07-06 | $4.14 | $4.14 | 11,700 | — | — |
| 2022-07-05 | $4.13 | $4.13 | 7,400 | — | — |
| 2022-07-01 | $4.10 | $4.10 | 12,400 | — | — |
| 2022-06-30 | $3.99 | $3.99 | 10,900 | — | — |
| 2022-06-29 | $4.00 | $4.00 | 8,400 | — | — |
| 2022-06-28 | $3.94 | $3.94 | 13,000 | — | — |
| 2022-06-27 | $3.96 | $3.96 | 11,400 | — | — |
| 2022-06-24 | $3.86 | $3.86 | 7,300 | — | — |
| 2022-06-23 | $3.80 | $3.80 | 11,100 | — | — |
| 2022-06-22 | $3.87 | $3.87 | 12,500 | — | — |
| 2022-06-21 | $3.80 | $3.80 | 12,800 | — | — |
| 2022-06-17 | $3.55 | $3.55 | 14,800 | — | — |
| 2022-06-16 | $3.46 | $3.46 | 12,300 | — | — |
| 2022-06-15 | $3.82 | $3.82 | 16,300 | — | — |
| 2022-06-14 | $3.71 | $3.71 | 10,000 | — | — |
| 2022-06-13 | $3.68 | $3.68 | 60,100 | — | — |
| 2022-06-10 | $4.15 | $4.15 | 38,000 | — | — |
| 2022-06-09 | $3.92 | $3.92 | 18,000 | — | — |
| 2022-06-08 | $3.99 | $3.99 | 31,000 | — | — |
| 2022-06-07 | $4.11 | $4.11 | 25,600 | — | — |
| 2022-06-06 | $4.13 | $4.13 | 22,400 | — | — |
| 2022-06-03 | $3.94 | $3.94 | 22,500 | — | — |
| 2022-06-02 | $3.95 | $3.95 | 15,300 | — | — |
| 2022-06-01 | $3.85 | $3.85 | 38,400 | — | — |
| 2022-05-31 | $3.75 | $3.75 | 21,400 | — | — |
| 2022-05-27 | $3.63 | $3.63 | 26,800 | — | — |
| 2022-05-26 | $3.47 | $3.47 | 20,700 | — | — |
| 2022-05-25 | $3.23 | $3.23 | 14,600 | — | — |
| 2022-05-24 | $3.20 | $3.20 | 24,900 | — | — |
| 2022-05-23 | $3.13 | $3.13 | 30,200 | — | — |
| 2022-05-20 | $3.03 | $3.03 | 45,100 | — | — |
| 2022-05-19 | $3.12 | $3.12 | 30,300 | — | — |
| 2022-05-18 | $3.05 | $3.05 | 80,600 | — | — |
| 2022-05-17 | $3.03 | $3.03 | 69,300 | — | — |
| 2022-05-16 | $3.15 | $3.15 | 519,100 | — | — |
| 2022-05-13 | $2.76 | $2.76 | 80,400 | — | — |
| 2022-05-12 | $2.82 | $2.82 | 37,400 | — | — |
| 2022-05-11 | $2.91 | $2.91 | 83,600 | — | — |
| 2022-05-10 | $3.40 | $3.40 | 31,200 | — | — |
| 2022-05-09 | $3.67 | $3.67 | 24,100 | — | — |
| 2022-05-06 | $3.75 | $3.75 | 12,100 | — | — |
| 2022-05-05 | $3.76 | $3.76 | 10,400 | — | — |
| 2022-05-04 | $3.84 | $3.84 | 24,700 | — | — |
| 2022-05-03 | $3.84 | $3.84 | 6,400 | — | — |
| 2022-05-02 | $3.70 | $3.70 | 27,100 | — | — |
| 2022-04-29 | $3.84 | $3.84 | 29,600 | — | — |
| 2022-04-28 | $3.76 | $3.76 | 26,400 | — | — |
| 2022-04-27 | $3.79 | $3.79 | 22,300 | — | — |
| 2022-04-26 | $4.01 | $4.01 | 68,700 | — | — |
| 2022-04-25 | $4.27 | $4.27 | 22,200 | — | — |
| 2022-04-22 | $4.18 | $4.18 | 30,700 | — | — |
| 2022-04-21 | $4.33 | $4.33 | 23,400 | — | — |
| 2022-04-20 | $4.36 | $4.36 | 11,500 | — | — |
| 2022-04-19 | $4.34 | $4.34 | 21,800 | — | — |
| 2022-04-18 | $4.27 | $4.27 | 18,200 | — | — |
| 2022-04-14 | $4.55 | $4.55 | 17,800 | — | — |
| 2022-04-13 | $4.57 | $4.57 | 32,800 | — | — |
| 2022-04-12 | $4.26 | $4.26 | 22,500 | — | — |
| 2022-04-11 | $4.17 | $4.17 | 20,800 | — | — |
| 2022-04-08 | $4.18 | $4.18 | 20,100 | — | — |
| 2022-04-07 | $4.36 | $4.36 | 21,200 | — | — |
| 2022-04-06 | $4.39 | $4.39 | 72,100 | — | — |
| 2022-04-05 | $4.62 | $4.62 | 28,700 | — | — |
| 2022-04-04 | $4.79 | $4.79 | 53,000 | — | — |
| 2022-04-01 | $4.89 | $4.89 | 47,300 | — | — |
| 2022-03-31 | $4.89 | $4.89 | 26,500 | — | — |
| 2022-03-30 | $4.90 | $4.90 | 36,600 | — | — |
| 2022-03-29 | $5.04 | $5.04 | 79,100 | — | — |
| 2022-03-28 | $5.16 | $5.16 | 145,000 | — | — |
| 2022-03-25 | $5.89 | $5.89 | 65,700 | — | — |
| 2022-03-24 | $5.68 | $5.68 | 18,800 | — | — |
| 2022-03-23 | $5.60 | $5.60 | 43,900 | — | — |
| 2022-03-22 | $5.47 | $5.47 | 73,600 | — | — |
| 2022-03-21 | $5.23 | $5.23 | 24,500 | — | — |
| 2022-03-18 | $5.29 | $5.29 | 53,200 | — | — |
| 2022-03-17 | $5.19 | $5.19 | 23,900 | — | — |
| 2022-03-16 | $4.96 | $4.96 | 39,600 | — | — |
| 2022-03-15 | $4.81 | $4.81 | 122,800 | — | — |
| 2022-03-14 | $4.49 | $4.49 | 52,900 | — | — |
| 2022-03-11 | $4.82 | $4.82 | 44,500 | — | — |
| 2022-03-10 | $5.02 | $5.02 | 77,000 | — | — |
| 2022-03-09 | $5.36 | $5.36 | 200,400 | — | — |
| 2022-03-08 | $5.23 | $5.23 | 481,800 | — | — |
| 2022-03-07 | $4.91 | $4.91 | 38,500 | — | — |
| 2022-03-04 | $5.05 | $5.05 | 20,900 | — | — |
| 2022-03-03 | $5.13 | $5.13 | 22,000 | — | — |
| 2022-03-02 | $5.13 | $5.13 | 23,600 | — | — |
| 2022-03-01 | $5.13 | $5.13 | 11,700 | — | — |
| 2022-02-28 | $5.19 | $5.19 | 23,000 | — | — |
| 2022-02-25 | $5.12 | $5.12 | 26,300 | — | — |
| 2022-02-24 | $4.98 | $4.98 | 36,600 | — | — |
| 2022-02-23 | $5.05 | $5.05 | 12,700 | — | — |
| 2022-02-22 | $5.18 | $5.18 | 40,400 | — | — |
| 2022-02-18 | $5.32 | $5.32 | 46,100 | — | — |
| 2022-02-17 | $5.33 | $5.33 | 38,200 | — | — |
| 2022-02-16 | $5.29 | $5.29 | 41,000 | — | — |
| 2022-02-15 | $5.18 | $5.18 | 26,900 | — | — |
| 2022-02-14 | $4.98 | $4.98 | 27,600 | — | — |
| 2022-02-11 | $5.24 | $5.24 | 35,200 | — | — |
| 2022-02-10 | $5.66 | $5.66 | 37,200 | — | — |
| 2022-02-09 | $5.53 | $5.53 | 68,200 | — | — |
| 2022-02-08 | $5.15 | $5.15 | 21,300 | — | — |
| 2022-02-07 | $5.07 | $5.07 | 9,800 | — | — |
| 2022-02-04 | $5.12 | $5.12 | 11,700 | — | — |
| 2022-02-03 | $4.99 | $4.99 | 20,200 | — | — |
| 2022-02-02 | $5.07 | $5.07 | 30,800 | — | — |
| 2022-02-01 | $5.56 | $5.56 | 92,700 | — | — |
| 2022-01-31 | $5.10 | $5.10 | 29,400 | — | — |
| 2022-01-28 | $4.96 | $4.96 | 73,800 | — | — |
| 2022-01-27 | $4.60 | $4.60 | 43,400 | — | — |
| 2022-01-26 | $4.48 | $4.48 | 65,900 | — | — |
| 2022-01-25 | $4.89 | $4.89 | 29,400 | — | — |
| 2022-01-24 | $4.85 | $4.85 | 105,500 | — | — |
| 2022-01-21 | $4.83 | $4.83 | 105,900 | — | — |
| 2022-01-20 | $5.31 | $5.31 | 53,000 | — | — |
| 2022-01-19 | $5.38 | $5.38 | 64,400 | — | — |
| 2022-01-18 | $5.57 | $5.57 | 47,100 | — | — |
| 2022-01-14 | $5.78 | $5.78 | 61,500 | — | — |
| 2022-01-13 | $5.94 | $5.94 | 47,400 | — | — |
| 2022-01-12 | $6.30 | $6.30 | 43,100 | — | — |
| 2022-01-11 | $6.21 | $6.21 | 36,100 | — | — |
| 2022-01-10 | $5.88 | $5.88 | 84,900 | — | — |
| 2022-01-07 | $6.17 | $6.17 | 38,300 | — | — |
| 2022-01-06 | $6.44 | $6.44 | 47,300 | — | — |
| 2022-01-05 | $6.25 | $6.25 | 73,900 | — | — |
| 2022-01-04 | $6.74 | $6.74 | 73,200 | — | — |
| 2022-01-03 | $6.71 | $6.71 | 74,800 | — | — |