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
- 2020-12-23 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 | 21,900 | — | — |
| 2022-12-29 | $3.06 | $3.06 | 12,100 | — | — |
| 2022-12-28 | $2.94 | $2.94 | 53,867 | — | — |
| 2022-12-27 | $2.76 | $2.76 | 34,883 | — | — |
| 2022-12-23 | $2.97 | $2.97 | 7,000 | — | — |
| 2022-12-22 | $2.88 | $2.88 | 6,100 | — | — |
| 2022-12-21 | $2.88 | $2.88 | 6,050 | — | — |
| 2022-12-20 | $3.00 | $3.00 | 7,750 | — | — |
| 2022-12-19 | $3.09 | $3.09 | 6,200 | — | — |
| 2022-12-16 | $3.27 | $3.27 | 7,683 | — | — |
| 2022-12-15 | $3.23 | $3.23 | 2,233 | — | — |
| 2022-12-14 | $3.24 | $3.24 | 6,533 | — | — |
| 2022-12-13 | $3.03 | $3.03 | 23,517 | — | — |
| 2022-12-12 | $3.11 | $3.11 | 14,833 | — | — |
| 2022-12-09 | $2.94 | $2.94 | 10,983 | — | — |
| 2022-12-08 | $3.00 | $3.00 | 24,483 | — | — |
| 2022-12-07 | $3.24 | $3.24 | 2,850 | — | — |
| 2022-12-06 | $3.24 | $3.24 | 2,717 | — | — |
| 2022-12-05 | $3.35 | $3.35 | 8,117 | — | — |
| 2022-12-02 | $3.44 | $3.44 | 1,750 | — | — |
| 2022-12-01 | $3.60 | $3.60 | 3,700 | — | — |
| 2022-11-30 | $3.63 | $3.63 | 1,467 | — | — |
| 2022-11-29 | $3.56 | $3.56 | 1,600 | — | — |
| 2022-11-28 | $3.79 | $3.79 | 3,667 | — | — |
| 2022-11-25 | $4.02 | $4.02 | 3,883 | — | — |
| 2022-11-23 | $4.02 | $4.02 | 800 | — | — |
| 2022-11-22 | $3.96 | $3.96 | 3,950 | — | — |
| 2022-11-21 | $4.06 | $4.06 | 4,083 | — | — |
| 2022-11-18 | $4.32 | $4.32 | 31,883 | — | — |
| 2022-11-17 | $4.17 | $4.17 | 39,833 | — | — |
| 2022-11-16 | $3.71 | $3.71 | 25,117 | — | — |
| 2022-11-15 | $3.72 | $3.72 | 62,067 | — | — |
| 2022-11-14 | $3.26 | $3.26 | 74,917 | — | — |
| 2022-11-11 | $3.00 | $3.00 | 14,600 | — | — |
| 2022-11-10 | $2.88 | $2.88 | 58,750 | — | — |
| 2022-11-09 | $2.76 | $2.76 | 11,967 | — | — |
| 2022-11-08 | $2.88 | $2.88 | 41,317 | — | — |
| 2022-11-07 | $2.73 | $2.73 | 290,783 | — | — |
| 2022-11-04 | $4.62 | $4.62 | 3,300 | — | — |
| 2022-11-03 | $4.51 | $4.51 | 23,633 | — | — |
| 2022-11-02 | $4.70 | $4.70 | 4,317 | — | — |
| 2022-11-01 | $4.81 | $4.81 | 3,117 | — | — |
| 2022-10-31 | $4.63 | $4.63 | 6,183 | — | — |
| 2022-10-28 | $4.66 | $4.66 | 22,333 | — | — |
| 2022-10-27 | $4.63 | $4.63 | 12,217 | — | — |
| 2022-10-26 | $4.59 | $4.59 | 8,117 | — | — |
| 2022-10-25 | $4.74 | $4.74 | 17,617 | — | — |
| 2022-10-24 | $4.71 | $4.71 | 4,800 | — | — |
| 2022-10-21 | $4.86 | $4.86 | 3,133 | — | — |
| 2022-10-20 | $5.07 | $5.07 | 1,467 | — | — |
| 2022-10-19 | $4.96 | $4.96 | 3,767 | — | — |
| 2022-10-18 | $4.99 | $4.99 | 2,400 | — | — |
| 2022-10-17 | $4.98 | $4.98 | 2,700 | — | — |
| 2022-10-14 | $4.96 | $4.96 | 1,933 | — | — |
| 2022-10-13 | $5.16 | $5.16 | 1,633 | — | — |
| 2022-10-12 | $5.25 | $5.25 | 5,983 | — | — |
| 2022-10-11 | $5.37 | $5.37 | 1,083 | — | — |
| 2022-10-10 | $5.28 | $5.28 | 8,067 | — | — |
| 2022-10-07 | $5.28 | $5.28 | 3,083 | — | — |
| 2022-10-06 | $5.27 | $5.27 | 1,817 | — | — |
| 2022-10-05 | $5.40 | $5.40 | 14,783 | — | — |
| 2022-10-04 | $5.32 | $5.32 | 7,117 | — | — |
| 2022-10-03 | $5.41 | $5.41 | 2,367 | — | — |
| 2022-09-30 | $5.46 | $5.46 | 3,300 | — | — |
| 2022-09-29 | $5.16 | $5.16 | 2,883 | — | — |
| 2022-09-28 | $5.40 | $5.40 | 5,033 | — | — |
| 2022-09-27 | $5.10 | $5.10 | 3,367 | — | — |
| 2022-09-26 | $5.07 | $5.07 | 5,533 | — | — |
| 2022-09-23 | $5.10 | $5.10 | 6,950 | — | — |
| 2022-09-22 | $5.18 | $5.18 | 10,050 | — | — |
| 2022-09-21 | $5.37 | $5.37 | 16,350 | — | — |
| 2022-09-20 | $5.35 | $5.35 | 5,250 | — | — |
| 2022-09-19 | $5.67 | $5.67 | 12,433 | — | — |
| 2022-09-16 | $6.12 | $6.12 | 20,017 | — | — |
| 2022-09-15 | $6.66 | $6.66 | 42,633 | — | — |
| 2022-09-14 | $5.94 | $5.94 | 21,267 | — | — |
| 2022-09-13 | $5.84 | $5.84 | 19,650 | — | — |
| 2022-09-12 | $5.74 | $5.74 | 24,383 | — | — |
| 2022-09-09 | $5.52 | $5.52 | 11,067 | — | — |
| 2022-09-08 | $5.50 | $5.50 | 4,633 | — | — |
| 2022-09-07 | $5.43 | $5.43 | 11,867 | — | — |
| 2022-09-06 | $5.43 | $5.43 | 14,183 | — | — |
| 2022-09-02 | $5.57 | $5.57 | 18,383 | — | — |
| 2022-09-01 | $5.68 | $5.68 | 27,700 | — | — |
| 2022-08-31 | $5.76 | $5.76 | 15,300 | — | — |
| 2022-08-30 | $6.06 | $6.06 | 72,733 | — | — |
| 2022-08-29 | $5.29 | $5.29 | 69,933 | — | — |
| 2022-08-26 | $5.78 | $5.78 | 1,495,450 | — | — |
| 2022-08-25 | $5.28 | $5.28 | 3,817 | — | — |
| 2022-08-24 | $5.30 | $5.30 | 8,233 | — | — |
| 2022-08-23 | $5.04 | $5.04 | 18,550 | — | — |
| 2022-08-22 | $4.56 | $4.56 | 10,983 | — | — |
| 2022-08-19 | $4.53 | $4.53 | 12,483 | — | — |
| 2022-08-18 | $4.81 | $4.81 | 3,933 | — | — |
| 2022-08-17 | $4.94 | $4.94 | 15,167 | — | — |
| 2022-08-16 | $4.81 | $4.81 | 21,233 | — | — |
| 2022-08-15 | $4.79 | $4.79 | 79,750 | — | — |
| 2022-08-12 | $5.55 | $5.55 | 13,483 | — | — |
| 2022-08-11 | $5.33 | $5.33 | 48,083 | — | — |
| 2022-08-10 | $5.19 | $5.19 | 48,067 | — | — |
| 2022-08-09 | $5.40 | $5.40 | 55,850 | — | — |
| 2022-08-08 | $5.52 | $5.52 | 316,917 | — | — |
| 2022-08-05 | $4.86 | $4.86 | 4,000 | — | — |
| 2022-08-04 | $4.89 | $4.89 | 3,350 | — | — |
| 2022-08-03 | $4.92 | $4.92 | 4,200 | — | — |
| 2022-08-02 | $5.09 | $5.09 | 1,400 | — | — |
| 2022-08-01 | $5.00 | $5.00 | 6,267 | — | — |
| 2022-07-29 | $5.10 | $5.10 | 3,983 | — | — |
| 2022-07-28 | $5.02 | $5.02 | 4,433 | — | — |
| 2022-07-27 | $4.80 | $4.80 | 14,733 | — | — |
| 2022-07-26 | $5.10 | $5.10 | 2,767 | — | — |
| 2022-07-25 | $5.24 | $5.24 | 4,733 | — | — |
| 2022-07-22 | $5.46 | $5.46 | 10,767 | — | — |
| 2022-07-21 | $5.24 | $5.24 | 2,867 | — | — |
| 2022-07-20 | $5.04 | $5.04 | 4,600 | — | — |
| 2022-07-19 | $5.14 | $5.14 | 15,683 | — | — |
| 2022-07-18 | $5.05 | $5.05 | 8,033 | — | — |
| 2022-07-15 | $5.05 | $5.05 | 3,683 | — | — |
| 2022-07-14 | $5.10 | $5.10 | 2,817 | — | — |
| 2022-07-13 | $5.10 | $5.10 | 6,300 | — | — |
| 2022-07-12 | $5.16 | $5.16 | 6,450 | — | — |
| 2022-07-11 | $5.04 | $5.04 | 2,250 | — | — |
| 2022-07-08 | $5.19 | $5.19 | 3,033 | — | — |
| 2022-07-07 | $5.10 | $5.10 | 4,450 | — | — |
| 2022-07-06 | $5.10 | $5.10 | 2,817 | — | — |
| 2022-07-05 | $5.19 | $5.19 | 5,200 | — | — |
| 2022-07-01 | $4.56 | $4.56 | 31,617 | — | — |
| 2022-06-30 | $4.46 | $4.46 | 11,283 | — | — |
| 2022-06-29 | $4.59 | $4.59 | 11,300 | — | — |
| 2022-06-28 | $4.80 | $4.80 | 12,617 | — | — |
| 2022-06-27 | $5.10 | $5.10 | 9,000 | — | — |
| 2022-06-24 | $4.88 | $4.88 | 22,317 | — | — |
| 2022-06-23 | $5.17 | $5.17 | 5,017 | — | — |
| 2022-06-22 | $5.38 | $5.38 | 7,083 | — | — |
| 2022-06-21 | $5.52 | $5.52 | 16,783 | — | — |
| 2022-06-17 | $5.22 | $5.22 | 5,783 | — | — |
| 2022-06-16 | $4.74 | $4.74 | 13,083 | — | — |
| 2022-06-15 | $5.42 | $5.42 | 4,567 | — | — |
| 2022-06-14 | $5.28 | $5.28 | 5,350 | — | — |
| 2022-06-13 | $5.36 | $5.36 | 20,133 | — | — |
| 2022-06-10 | $5.70 | $5.70 | 1,933 | — | — |
| 2022-06-09 | $5.52 | $5.52 | 18,250 | — | — |
| 2022-06-08 | $6.06 | $6.06 | 10,050 | — | — |
| 2022-06-07 | $6.12 | $6.12 | 11,167 | — | — |
| 2022-06-06 | $5.57 | $5.57 | 14,483 | — | — |
| 2022-06-03 | $5.67 | $5.67 | 12,300 | — | — |
| 2022-06-02 | $6.00 | $6.00 | 49,283 | — | — |
| 2022-06-01 | $6.18 | $6.18 | 229,767 | — | — |
| 2022-05-31 | $5.50 | $5.50 | 17,983 | — | — |
| 2022-05-27 | $5.62 | $5.62 | 17,100 | — | — |
| 2022-05-26 | $5.35 | $5.35 | 11,833 | — | — |
| 2022-05-25 | $5.04 | $5.04 | 25,383 | — | — |
| 2022-05-24 | $4.56 | $4.56 | 22,183 | — | — |
| 2022-05-23 | $4.56 | $4.56 | 62,233 | — | — |
| 2022-05-20 | $3.94 | $3.94 | 36,433 | — | — |
| 2022-05-19 | $3.78 | $3.78 | 28,733 | — | — |
| 2022-05-18 | $4.02 | $4.02 | 19,833 | — | — |
| 2022-05-17 | $4.26 | $4.26 | 43,233 | — | — |
| 2022-05-16 | $4.19 | $4.19 | 16,683 | — | — |
| 2022-05-13 | $4.02 | $4.02 | 30,733 | — | — |
| 2022-05-12 | $4.10 | $4.10 | 39,267 | — | — |
| 2022-05-11 | $4.38 | $4.38 | 19,367 | — | — |
| 2022-05-10 | $4.56 | $4.56 | 30,833 | — | — |
| 2022-05-09 | $5.13 | $5.13 | 20,517 | — | — |
| 2022-05-06 | $5.73 | $5.73 | 10,683 | — | — |
| 2022-05-05 | $5.83 | $5.83 | 14,900 | — | — |
| 2022-05-04 | $6.48 | $6.48 | 2,600 | — | — |
| 2022-05-03 | $6.66 | $6.66 | 7,983 | — | — |
| 2022-05-02 | $6.54 | $6.54 | 9,250 | — | — |
| 2022-04-29 | $6.48 | $6.48 | 8,517 | — | — |
| 2022-04-28 | $6.03 | $6.03 | 24,567 | — | — |
| 2022-04-27 | $6.48 | $6.48 | 4,000 | — | — |
| 2022-04-26 | $6.69 | $6.69 | 16,783 | — | — |
| 2022-04-25 | $7.26 | $7.26 | 4,717 | — | — |
| 2022-04-22 | $7.24 | $7.24 | 3,567 | — | — |
| 2022-04-21 | $7.14 | $7.14 | 11,000 | — | — |
| 2022-04-20 | $7.38 | $7.38 | 13,650 | — | — |
| 2022-04-19 | $6.90 | $6.90 | 46,200 | — | — |
| 2022-04-18 | $6.87 | $6.87 | 25,550 | — | — |
| 2022-04-14 | $7.62 | $7.62 | 4,233 | — | — |
| 2022-04-13 | $7.68 | $7.68 | 7,433 | — | — |
| 2022-04-12 | $7.50 | $7.50 | 9,150 | — | — |
| 2022-04-11 | $7.74 | $7.74 | 6,100 | — | — |
| 2022-04-08 | $8.25 | $8.25 | 10,700 | — | — |
| 2022-04-07 | $8.40 | $8.40 | 8,850 | — | — |
| 2022-04-06 | $8.40 | $8.40 | 11,650 | — | — |
| 2022-04-05 | $7.80 | $7.80 | 25,633 | — | — |
| 2022-04-04 | $8.10 | $8.10 | 6,167 | — | — |
| 2022-04-01 | $8.64 | $8.64 | 6,217 | — | — |
| 2022-03-31 | $8.88 | $8.88 | 10,933 | — | — |
| 2022-03-30 | $8.88 | $8.88 | 23,033 | — | — |
| 2022-03-29 | $8.76 | $8.76 | 9,417 | — | — |
| 2022-03-28 | $8.10 | $8.10 | 13,333 | — | — |
| 2022-03-25 | $8.34 | $8.34 | 3,200 | — | — |
| 2022-03-24 | $8.64 | $8.64 | 8,200 | — | — |
| 2022-03-23 | $8.58 | $8.58 | 9,700 | — | — |
| 2022-03-22 | $8.52 | $8.52 | 15,750 | — | — |
| 2022-03-21 | $8.76 | $8.76 | 17,300 | — | — |
| 2022-03-18 | $8.64 | $8.64 | 19,617 | — | — |
| 2022-03-17 | $7.86 | $7.86 | 13,450 | — | — |
| 2022-03-16 | $7.50 | $7.50 | 4,633 | — | — |
| 2022-03-15 | $7.56 | $7.56 | 7,050 | — | — |
| 2022-03-14 | $7.50 | $7.50 | 10,400 | — | — |
| 2022-03-11 | $8.28 | $8.28 | 18,250 | — | — |
| 2022-03-10 | $8.58 | $8.58 | 8,733 | — | — |
| 2022-03-09 | $8.34 | $8.34 | 44,633 | — | — |
| 2022-03-08 | $7.23 | $7.23 | 22,950 | — | — |
| 2022-03-07 | $6.42 | $6.42 | 25,300 | — | — |
| 2022-03-04 | $6.54 | $6.54 | 19,783 | — | — |
| 2022-03-03 | $6.30 | $6.30 | 30,467 | — | — |
| 2022-03-02 | $6.54 | $6.54 | 8,533 | — | — |
| 2022-03-01 | $6.36 | $6.36 | 23,667 | — | — |
| 2022-02-28 | $6.36 | $6.36 | 7,100 | — | — |
| 2022-02-25 | $6.48 | $6.48 | 14,050 | — | — |
| 2022-02-24 | $6.18 | $6.18 | 28,617 | — | — |
| 2022-02-23 | $6.18 | $6.18 | 30,467 | — | — |
| 2022-02-22 | $6.78 | $6.78 | 15,850 | — | — |
| 2022-02-18 | $6.60 | $6.60 | 18,933 | — | — |
| 2022-02-17 | $7.14 | $7.14 | 18,467 | — | — |
| 2022-02-16 | $7.50 | $7.50 | 15,433 | — | — |
| 2022-02-15 | $7.44 | $7.44 | 4,867 | — | — |
| 2022-02-14 | $7.20 | $7.20 | 34,083 | — | — |
| 2022-02-11 | $7.50 | $7.50 | 7,850 | — | — |
| 2022-02-10 | $7.98 | $7.98 | 9,133 | — | — |
| 2022-02-09 | $7.92 | $7.92 | 7,917 | — | — |
| 2022-02-08 | $8.04 | $8.04 | 2,150 | — | — |
| 2022-02-07 | $8.28 | $8.28 | 14,233 | — | — |
| 2022-02-04 | $7.80 | $7.80 | 18,033 | — | — |
| 2022-02-03 | $8.34 | $8.34 | 4,633 | — | — |
| 2022-02-02 | $8.22 | $8.22 | 5,000 | — | — |
| 2022-02-01 | $8.40 | $8.40 | 7,367 | — | — |
| 2022-01-31 | $8.40 | $8.40 | 25,367 | — | — |
| 2022-01-28 | $7.50 | $7.50 | 28,200 | — | — |
| 2022-01-27 | $7.74 | $7.74 | 12,800 | — | — |
| 2022-01-26 | $8.10 | $8.10 | 10,867 | — | — |
| 2022-01-25 | $8.04 | $8.04 | 13,217 | — | — |
| 2022-01-24 | $7.80 | $7.80 | 45,967 | — | — |
| 2022-01-21 | $7.92 | $7.92 | 29,783 | — | — |
| 2022-01-20 | $8.58 | $8.58 | 26,117 | — | — |
| 2022-01-19 | $9.24 | $9.24 | 21,867 | — | — |
| 2022-01-18 | $9.06 | $9.06 | 31,967 | — | — |
| 2022-01-14 | $10.02 | $10.02 | 27,667 | — | — |
| 2022-01-13 | $9.60 | $9.60 | 16,417 | — | — |
| 2022-01-12 | $10.08 | $10.08 | 35,283 | — | — |
| 2022-01-11 | $10.62 | $10.62 | 101,033 | — | — |
| 2022-01-10 | $8.94 | $8.94 | 59,583 | — | — |
| 2022-01-07 | $8.70 | $8.70 | 72,917 | — | — |
| 2022-01-06 | $8.46 | $8.46 | 37,600 | — | — |
| 2022-01-05 | $9.00 | $9.00 | 34,117 | — | — |
| 2022-01-04 | $9.84 | $9.84 | 21,367 | — | — |
| 2022-01-03 | $9.90 | $9.90 | 56,517 | — | — |