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
- 2020-10-02 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 | $2.21 | $2.21 | 106,700 | — | — |
| 2022-12-29 | $2.49 | $2.49 | 22,200 | — | — |
| 2022-12-28 | $2.54 | $2.54 | 13,400 | — | — |
| 2022-12-27 | $2.78 | $2.78 | 21,300 | — | — |
| 2022-12-23 | $3.15 | $3.15 | 29,100 | — | — |
| 2022-12-22 | $3.14 | $3.14 | 14,200 | — | — |
| 2022-12-21 | $3.14 | $3.14 | 47,500 | — | — |
| 2022-12-20 | $3.75 | $3.75 | 17,600 | — | — |
| 2022-12-19 | $3.52 | $3.52 | 6,600 | — | — |
| 2022-12-16 | $3.81 | $3.81 | 46,500 | — | — |
| 2022-12-15 | $3.85 | $3.85 | 31,900 | — | — |
| 2022-12-14 | $3.80 | $3.80 | 7,100 | — | — |
| 2022-12-13 | $3.86 | $3.86 | 32,700 | — | — |
| 2022-12-12 | $3.85 | $3.85 | 8,900 | — | — |
| 2022-12-09 | $3.90 | $3.90 | 15,600 | — | — |
| 2022-12-08 | $3.99 | $3.99 | 8,800 | — | — |
| 2022-12-07 | $4.23 | $4.23 | 19,600 | — | — |
| 2022-12-06 | $4.00 | $4.00 | 16,700 | — | — |
| 2022-12-05 | $4.20 | $4.20 | 11,300 | — | — |
| 2022-12-02 | $4.40 | $4.40 | 81,900 | — | — |
| 2022-12-01 | $4.48 | $4.48 | 31,400 | — | — |
| 2022-11-30 | $4.33 | $4.33 | 30,200 | — | — |
| 2022-11-29 | $3.73 | $3.73 | 29,200 | — | — |
| 2022-11-28 | $3.50 | $3.50 | 8,100 | — | — |
| 2022-11-25 | $3.80 | $3.80 | 5,500 | — | — |
| 2022-11-23 | $3.53 | $3.53 | 12,400 | — | — |
| 2022-11-22 | $3.26 | $3.26 | 15,400 | — | — |
| 2022-11-21 | $3.11 | $3.11 | 25,200 | — | — |
| 2022-11-18 | $3.01 | $3.01 | 57,300 | — | — |
| 2022-11-17 | $3.45 | $3.45 | 29,100 | — | — |
| 2022-11-16 | $3.98 | $3.98 | 9,200 | — | — |
| 2022-11-15 | $4.16 | $4.16 | 3,000 | — | — |
| 2022-11-14 | $4.18 | $4.18 | 8,100 | — | — |
| 2022-11-11 | $4.16 | $4.16 | 800 | — | — |
| 2022-11-10 | $4.10 | $4.10 | 49,500 | — | — |
| 2022-11-09 | $4.15 | $4.15 | 33,000 | — | — |
| 2022-11-08 | $4.25 | $4.25 | 12,300 | — | — |
| 2022-11-07 | $4.69 | $4.69 | 43,900 | — | — |
| 2022-11-04 | $4.18 | $4.18 | 300 | — | — |
| 2022-11-03 | $4.18 | $4.18 | 10,300 | — | — |
| 2022-11-02 | $4.06 | $4.06 | 4,400 | — | — |
| 2022-11-01 | $4.40 | $4.40 | 8,400 | — | — |
| 2022-10-31 | $4.36 | $4.36 | 1,700 | — | — |
| 2022-10-28 | $4.56 | $4.56 | 2,900 | — | — |
| 2022-10-27 | $4.57 | $4.57 | 4,500 | — | — |
| 2022-10-26 | $4.37 | $4.37 | 2,600 | — | — |
| 2022-10-25 | $4.38 | $4.38 | 10,300 | — | — |
| 2022-10-24 | $4.40 | $4.40 | 9,400 | — | — |
| 2022-10-21 | $4.53 | $4.53 | 8,700 | — | — |
| 2022-10-20 | $4.65 | $4.65 | 1,200 | — | — |
| 2022-10-19 | $4.36 | $4.36 | 9,100 | — | — |
| 2022-10-18 | $4.75 | $4.75 | 10,600 | — | — |
| 2022-10-17 | $4.59 | $4.59 | 5,700 | — | — |
| 2022-10-14 | $4.76 | $4.76 | 13,600 | — | — |
| 2022-10-13 | $5.00 | $5.00 | 25,100 | — | — |
| 2022-10-12 | $4.99 | $4.99 | 1,000 | — | — |
| 2022-10-11 | $4.51 | $4.51 | 4,300 | — | — |
| 2022-10-10 | $4.46 | $4.46 | 12,900 | — | — |
| 2022-10-07 | $4.37 | $4.37 | 4,300 | — | — |
| 2022-10-06 | $4.86 | $4.86 | 3,900 | — | — |
| 2022-10-05 | $4.72 | $4.72 | 3,600 | — | — |
| 2022-10-04 | $4.74 | $4.74 | 3,700 | — | — |
| 2022-10-03 | $4.79 | $4.79 | 5,500 | — | — |
| 2022-09-30 | $4.44 | $4.44 | 26,400 | — | — |
| 2022-09-29 | $4.27 | $4.27 | 18,000 | — | — |
| 2022-09-28 | $4.27 | $4.27 | 20,700 | — | — |
| 2022-09-27 | $4.18 | $4.18 | 36,400 | — | — |
| 2022-09-26 | $4.16 | $4.16 | 17,400 | — | — |
| 2022-09-23 | $4.75 | $4.75 | 10,200 | — | — |
| 2022-09-22 | $4.81 | $4.81 | 7,300 | — | — |
| 2022-09-21 | $4.82 | $4.82 | 8,700 | — | — |
| 2022-09-20 | $4.86 | $4.86 | 14,000 | — | — |
| 2022-09-19 | $4.87 | $4.87 | 6,000 | — | — |
| 2022-09-16 | $5.08 | $5.08 | 8,800 | — | — |
| 2022-09-15 | $5.09 | $5.09 | 5,900 | — | — |
| 2022-09-14 | $5.01 | $5.01 | 8,700 | — | — |
| 2022-09-13 | $5.00 | $5.00 | 55,000 | — | — |
| 2022-09-12 | $5.55 | $5.55 | 8,100 | — | — |
| 2022-09-09 | $5.35 | $5.35 | 14,700 | — | — |
| 2022-09-08 | $5.17 | $5.17 | 11,100 | — | — |
| 2022-09-07 | $5.02 | $5.02 | 18,100 | — | — |
| 2022-09-06 | $5.20 | $5.20 | 24,900 | — | — |
| 2022-09-02 | $5.30 | $5.30 | 46,600 | — | — |
| 2022-09-01 | $5.70 | $5.70 | 80,700 | — | — |
| 2022-08-31 | $5.74 | $5.74 | 9,400 | — | — |
| 2022-08-30 | $5.69 | $5.69 | 21,200 | — | — |
| 2022-08-29 | $5.71 | $5.71 | 23,300 | — | — |
| 2022-08-26 | $6.12 | $6.12 | 39,100 | — | — |
| 2022-08-25 | $6.14 | $6.14 | 37,700 | — | — |
| 2022-08-24 | $6.00 | $6.00 | 49,000 | — | — |
| 2022-08-23 | $5.87 | $5.87 | 58,600 | — | — |
| 2022-08-22 | $5.54 | $5.54 | 53,700 | — | — |
| 2022-08-19 | $5.25 | $5.25 | 29,700 | — | — |
| 2022-08-18 | $5.40 | $5.40 | 51,100 | — | — |
| 2022-08-17 | $5.47 | $5.47 | 31,900 | — | — |
| 2022-08-16 | $5.43 | $5.43 | 17,200 | — | — |
| 2022-08-15 | $5.30 | $5.30 | 80,600 | — | — |
| 2022-08-12 | $5.36 | $5.36 | 57,300 | — | — |
| 2022-08-11 | $5.17 | $5.17 | 36,400 | — | — |
| 2022-08-10 | $4.83 | $4.83 | 8,600 | — | — |
| 2022-08-09 | $4.68 | $4.68 | 37,200 | — | — |
| 2022-08-08 | $5.07 | $5.07 | 20,400 | — | — |
| 2022-08-05 | $4.99 | $4.99 | 73,300 | — | — |
| 2022-08-04 | $4.25 | $4.25 | 66,100 | — | — |
| 2022-08-03 | $3.76 | $3.76 | 13,000 | — | — |
| 2022-08-02 | $3.61 | $3.61 | 7,400 | — | — |
| 2022-08-01 | $3.75 | $3.75 | 41,700 | — | — |
| 2022-07-29 | $3.89 | $3.89 | 14,600 | — | — |
| 2022-07-28 | $3.77 | $3.77 | 18,800 | — | — |
| 2022-07-27 | $3.90 | $3.90 | 5,200 | — | — |
| 2022-07-26 | $3.58 | $3.58 | 20,500 | — | — |
| 2022-07-25 | $3.81 | $3.81 | 8,300 | — | — |
| 2022-07-22 | $4.10 | $4.10 | 11,200 | — | — |
| 2022-07-21 | $4.27 | $4.27 | 35,200 | — | — |
| 2022-07-20 | $4.06 | $4.06 | 10,600 | — | — |
| 2022-07-19 | $4.21 | $4.21 | 34,100 | — | — |
| 2022-07-18 | $4.04 | $4.04 | 57,400 | — | — |
| 2022-07-15 | $3.93 | $3.93 | 6,800 | — | — |
| 2022-07-14 | $3.84 | $3.84 | 9,900 | — | — |
| 2022-07-13 | $3.90 | $3.90 | 3,200 | — | — |
| 2022-07-12 | $3.70 | $3.70 | 7,800 | — | — |
| 2022-07-11 | $4.08 | $4.08 | 16,400 | — | — |
| 2022-07-08 | $4.19 | $4.19 | 32,800 | — | — |
| 2022-07-07 | $4.12 | $4.12 | 55,000 | — | — |
| 2022-07-06 | $3.85 | $3.85 | 54,400 | — | — |
| 2022-07-05 | $3.42 | $3.42 | 13,000 | — | — |
| 2022-07-01 | $3.39 | $3.39 | 35,700 | — | — |
| 2022-06-30 | $3.21 | $3.21 | 499,400 | — | — |
| 2022-06-29 | $2.62 | $2.62 | 5,500 | — | — |
| 2022-06-28 | $2.79 | $2.79 | 12,000 | — | — |
| 2022-06-27 | $2.84 | $2.84 | 11,700 | — | — |
| 2022-06-24 | $2.95 | $2.95 | 28,400 | — | — |
| 2022-06-23 | $2.92 | $2.92 | 24,100 | — | — |
| 2022-06-22 | $2.91 | $2.91 | 29,500 | — | — |
| 2022-06-21 | $2.71 | $2.71 | 11,500 | — | — |
| 2022-06-17 | $2.54 | $2.54 | 32,400 | — | — |
| 2022-06-16 | $2.62 | $2.62 | 49,200 | — | — |
| 2022-06-15 | $2.97 | $2.97 | 35,200 | — | — |
| 2022-06-14 | $2.98 | $2.98 | 18,900 | — | — |
| 2022-06-13 | $3.08 | $3.08 | 25,900 | — | — |
| 2022-06-10 | $3.37 | $3.37 | 46,900 | — | — |
| 2022-06-09 | $3.96 | $3.96 | 45,500 | — | — |
| 2022-06-08 | $4.11 | $4.11 | 70,800 | — | — |
| 2022-06-07 | $3.92 | $3.92 | 16,800 | — | — |
| 2022-06-06 | $3.94 | $3.94 | 17,800 | — | — |
| 2022-06-03 | $3.86 | $3.86 | 19,700 | — | — |
| 2022-06-02 | $3.75 | $3.75 | 12,100 | — | — |
| 2022-06-01 | $3.62 | $3.62 | 18,800 | — | — |
| 2022-05-31 | $3.89 | $3.89 | 28,900 | — | — |
| 2022-05-27 | $3.42 | $3.42 | 27,000 | — | — |
| 2022-05-26 | $3.25 | $3.25 | 22,200 | — | — |
| 2022-05-25 | $3.00 | $3.00 | 64,800 | — | — |
| 2022-05-24 | $3.34 | $3.34 | 126,500 | — | — |
| 2022-05-23 | $3.31 | $3.31 | 32,400 | — | — |
| 2022-05-20 | $3.30 | $3.30 | 53,500 | — | — |
| 2022-05-19 | $3.35 | $3.35 | 236,500 | — | — |
| 2022-05-18 | $2.84 | $2.84 | 50,400 | — | — |
| 2022-05-17 | $2.75 | $2.75 | 54,300 | — | — |
| 2022-05-16 | $2.45 | $2.45 | 29,700 | — | — |
| 2022-05-13 | $2.24 | $2.24 | 35,600 | — | — |
| 2022-05-12 | $2.54 | $2.54 | 49,800 | — | — |
| 2022-05-11 | $2.30 | $2.30 | 141,600 | — | — |
| 2022-05-10 | $2.89 | $2.89 | 33,200 | — | — |
| 2022-05-09 | $2.71 | $2.71 | 61,100 | — | — |
| 2022-05-06 | $3.10 | $3.10 | 37,700 | — | — |
| 2022-05-05 | $3.25 | $3.25 | 50,700 | — | — |
| 2022-05-04 | $3.96 | $3.96 | 21,900 | — | — |
| 2022-05-03 | $3.88 | $3.88 | 12,100 | — | — |
| 2022-05-02 | $3.84 | $3.84 | 30,600 | — | — |
| 2022-04-29 | $3.76 | $3.76 | 46,200 | — | — |
| 2022-04-28 | $4.03 | $4.03 | 60,300 | — | — |
| 2022-04-27 | $3.55 | $3.55 | 943,900 | — | — |
| 2022-04-26 | $3.68 | $3.68 | 226,200 | — | — |
| 2022-04-25 | $4.00 | $4.00 | 30,000 | — | — |
| 2022-04-22 | $3.94 | $3.94 | 38,000 | — | — |
| 2022-04-21 | $4.24 | $4.24 | 40,800 | — | — |
| 2022-04-20 | $4.53 | $4.53 | 13,800 | — | — |
| 2022-04-19 | $4.57 | $4.57 | 132,800 | — | — |
| 2022-04-18 | $4.31 | $4.31 | 142,700 | — | — |
| 2022-04-14 | $5.15 | $5.15 | 237,900 | — | — |
| 2022-04-13 | $4.84 | $4.84 | 13,000 | — | — |
| 2022-04-12 | $4.70 | $4.70 | 25,600 | — | — |
| 2022-04-11 | $4.83 | $4.83 | 39,800 | — | — |
| 2022-04-08 | $5.04 | $5.04 | 22,900 | — | — |
| 2022-04-07 | $5.08 | $5.08 | 26,900 | — | — |
| 2022-04-06 | $5.18 | $5.18 | 30,300 | — | — |
| 2022-04-05 | $5.31 | $5.31 | 84,200 | — | — |
| 2022-04-04 | $5.77 | $5.77 | 82,800 | — | — |
| 2022-04-01 | $5.79 | $5.79 | 53,800 | — | — |
| 2022-03-31 | $5.68 | $5.68 | 49,900 | — | — |
| 2022-03-30 | $5.53 | $5.53 | 84,300 | — | — |
| 2022-03-29 | $5.98 | $5.98 | 149,200 | — | — |
| 2022-03-28 | $5.93 | $5.93 | 668,200 | — | — |
| 2022-03-25 | $4.82 | $4.82 | 24,900 | — | — |
| 2022-03-24 | $5.10 | $5.10 | 22,200 | — | — |
| 2022-03-23 | $4.78 | $4.78 | 58,100 | — | — |
| 2022-03-22 | $4.73 | $4.73 | 47,900 | — | — |
| 2022-03-21 | $4.87 | $4.87 | 132,300 | — | — |
| 2022-03-18 | $5.65 | $5.65 | 181,900 | — | — |
| 2022-03-17 | $4.32 | $4.32 | 23,500 | — | — |
| 2022-03-16 | $4.01 | $4.01 | 40,800 | — | — |
| 2022-03-15 | $3.91 | $3.91 | 27,600 | — | — |
| 2022-03-14 | $4.03 | $4.03 | 60,500 | — | — |
| 2022-03-11 | $3.93 | $3.93 | 195,600 | — | — |
| 2022-03-10 | $4.27 | $4.27 | 44,400 | — | — |
| 2022-03-09 | $3.96 | $3.96 | 42,200 | — | — |
| 2022-03-08 | $3.88 | $3.88 | 111,400 | — | — |
| 2022-03-07 | $4.17 | $4.17 | 94,500 | — | — |
| 2022-03-04 | $5.26 | $5.26 | 23,500 | — | — |
| 2022-03-03 | $5.79 | $5.79 | 26,400 | — | — |
| 2022-03-02 | $5.99 | $5.99 | 11,100 | — | — |
| 2022-03-01 | $6.30 | $6.30 | 12,000 | — | — |
| 2022-02-28 | $6.58 | $6.58 | 9,300 | — | — |
| 2022-02-25 | $6.58 | $6.58 | 43,200 | — | — |
| 2022-02-24 | $7.00 | $7.00 | 50,600 | — | — |
| 2022-02-23 | $6.08 | $6.08 | 26,800 | — | — |
| 2022-02-22 | $6.81 | $6.81 | 24,600 | — | — |
| 2022-02-18 | $7.05 | $7.05 | 17,900 | — | — |
| 2022-02-17 | $6.93 | $6.93 | 27,300 | — | — |
| 2022-02-16 | $7.90 | $7.90 | 6,500 | — | — |
| 2022-02-15 | $7.98 | $7.98 | 9,300 | — | — |
| 2022-02-14 | $7.65 | $7.65 | 15,900 | — | — |
| 2022-02-11 | $7.99 | $7.99 | 22,400 | — | — |
| 2022-02-10 | $8.14 | $8.14 | 40,800 | — | — |
| 2022-02-09 | $8.59 | $8.59 | 46,100 | — | — |
| 2022-02-08 | $8.06 | $8.06 | 108,800 | — | — |
| 2022-02-07 | $8.45 | $8.45 | 23,300 | — | — |
| 2022-02-04 | $8.26 | $8.26 | 19,200 | — | — |
| 2022-02-03 | $7.93 | $7.93 | 18,900 | — | — |
| 2022-02-02 | $8.28 | $8.28 | 44,400 | — | — |
| 2022-02-01 | $9.02 | $9.02 | 42,200 | — | — |
| 2022-01-31 | $8.96 | $8.96 | 34,400 | — | — |
| 2022-01-28 | $8.14 | $8.14 | 24,500 | — | — |
| 2022-01-27 | $7.81 | $7.81 | 114,900 | — | — |
| 2022-01-26 | $8.49 | $8.49 | 61,400 | — | — |
| 2022-01-25 | $8.99 | $8.99 | 58,800 | — | — |
| 2022-01-24 | $9.27 | $9.27 | 142,800 | — | — |
| 2022-01-21 | $7.76 | $7.76 | 124,700 | — | — |
| 2022-01-20 | $8.75 | $8.75 | 89,800 | — | — |
| 2022-01-19 | $8.78 | $8.78 | 118,400 | — | — |
| 2022-01-18 | $9.56 | $9.56 | 60,100 | — | — |
| 2022-01-14 | $10.67 | $10.67 | 22,500 | — | — |
| 2022-01-13 | $11.05 | $11.05 | 27,700 | — | — |
| 2022-01-12 | $11.90 | $11.90 | 67,000 | — | — |
| 2022-01-11 | $11.64 | $11.64 | 70,200 | — | — |
| 2022-01-10 | $11.59 | $11.59 | 72,400 | — | — |
| 2022-01-07 | $11.86 | $11.86 | 18,800 | — | — |
| 2022-01-06 | $11.86 | $11.86 | 27,400 | — | — |
| 2022-01-05 | $11.64 | $11.64 | 42,800 | — | — |
| 2022-01-04 | $12.62 | $12.62 | 30,700 | — | — |
| 2022-01-03 | $13.99 | $13.99 | 29,600 | — | — |