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
- 2022-06-23 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 | $2.37 | $2.37 | 197,100 | — | — |
| 2022-12-29 | $2.25 | $2.25 | 245,300 | — | — |
| 2022-12-28 | $2.18 | $2.18 | 551,500 | — | — |
| 2022-12-27 | $1.98 | $1.98 | 443,900 | — | — |
| 2022-12-23 | $2.13 | $2.13 | 367,200 | — | — |
| 2022-12-22 | $1.97 | $1.97 | 532,900 | — | — |
| 2022-12-21 | $1.97 | $1.97 | 833,100 | — | — |
| 2022-12-20 | $1.92 | $1.92 | 773,900 | — | — |
| 2022-12-19 | $1.89 | $1.89 | 519,100 | — | — |
| 2022-12-16 | $1.81 | $1.81 | 363,700 | — | — |
| 2022-12-15 | $1.84 | $1.84 | 451,200 | — | — |
| 2022-12-14 | $1.85 | $1.85 | 556,100 | — | — |
| 2022-12-13 | $1.88 | $1.88 | 67,700 | — | — |
| 2022-12-12 | $1.97 | $1.97 | 69,300 | — | — |
| 2022-12-09 | $2.00 | $2.00 | 20,400 | — | — |
| 2022-12-08 | $2.10 | $2.10 | 1,092,200 | — | — |
| 2022-12-07 | $2.24 | $2.24 | 76,000 | — | — |
| 2022-12-06 | $2.29 | $2.29 | 2,029,500 | — | — |
| 2022-12-05 | $2.18 | $2.18 | 135,400 | — | — |
| 2022-12-02 | $2.42 | $2.42 | 106,300 | — | — |
| 2022-12-01 | $2.33 | $2.33 | 173,800 | — | — |
| 2022-11-30 | $2.45 | $2.45 | 632,000 | — | — |
| 2022-11-29 | $2.39 | $2.39 | 221,900 | — | — |
| 2022-11-28 | $2.26 | $2.26 | 54,800 | — | — |
| 2022-11-25 | $2.36 | $2.36 | 859,700 | — | — |
| 2022-11-23 | $2.24 | $2.24 | 1,942,400 | — | — |
| 2022-11-22 | $2.33 | $2.33 | 192,300 | — | — |
| 2022-11-21 | $2.32 | $2.32 | 630,900 | — | — |
| 2022-11-18 | $2.25 | $2.25 | 56,000 | — | — |
| 2022-11-17 | $2.21 | $2.21 | 546,400 | — | — |
| 2022-11-16 | $2.23 | $2.23 | 752,000 | — | — |
| 2022-11-15 | $2.58 | $2.58 | 29,400 | — | — |
| 2022-11-14 | $2.49 | $2.49 | 269,600 | — | — |
| 2022-11-11 | $2.37 | $2.37 | 587,100 | — | — |
| 2022-11-10 | $2.40 | $2.40 | 1,301,500 | — | — |
| 2022-11-09 | $2.76 | $2.76 | 1,965,200 | — | — |
| 2022-11-08 | $2.73 | $2.73 | 268,300 | — | — |
| 2022-11-07 | $2.76 | $2.76 | 72,400 | — | — |
| 2022-11-04 | $2.91 | $2.91 | 664,200 | — | — |
| 2022-11-03 | $2.97 | $2.97 | 78,000 | — | — |
| 2022-11-02 | $2.89 | $2.89 | 10,100 | — | — |
| 2022-11-01 | $2.97 | $2.97 | 493,800 | — | — |
| 2022-10-31 | $3.02 | $3.02 | 514,000 | — | — |
| 2022-10-28 | $2.79 | $2.79 | 120,400 | — | — |
| 2022-10-27 | $2.81 | $2.81 | 212,000 | — | — |
| 2022-10-26 | $2.64 | $2.64 | 199,900 | — | — |
| 2022-10-25 | $2.82 | $2.82 | 119,700 | — | — |
| 2022-10-24 | $2.78 | $2.78 | 76,400 | — | — |
| 2022-10-21 | $2.93 | $2.93 | 704,100 | — | — |
| 2022-10-20 | $2.83 | $2.83 | 325,600 | — | — |
| 2022-10-19 | $2.86 | $2.86 | 474,900 | — | — |
| 2022-10-18 | $3.02 | $3.02 | 251,500 | — | — |
| 2022-10-17 | $3.02 | $3.02 | 183,000 | — | — |
| 2022-10-14 | $2.92 | $2.92 | 150,900 | — | — |
| 2022-10-13 | $3.05 | $3.05 | 383,200 | — | — |
| 2022-10-12 | $3.04 | $3.04 | 30,200 | — | — |
| 2022-10-11 | $3.03 | $3.03 | 135,200 | — | — |
| 2022-10-10 | $3.09 | $3.09 | 256,600 | — | — |
| 2022-10-07 | $3.13 | $3.13 | 62,700 | — | — |
| 2022-10-06 | $3.31 | $3.31 | 472,300 | — | — |
| 2022-10-05 | $3.26 | $3.26 | 195,800 | — | — |
| 2022-10-04 | $3.33 | $3.33 | 940,300 | — | — |
| 2022-10-03 | $3.50 | $3.50 | 917,000 | — | — |
| 2022-09-30 | $3.26 | $3.26 | 2,309,900 | — | — |
| 2022-09-29 | $3.34 | $3.34 | 104,200 | — | — |
| 2022-09-28 | $3.39 | $3.39 | 317,300 | — | — |
| 2022-09-27 | $3.51 | $3.51 | 134,400 | — | — |
| 2022-09-26 | $3.64 | $3.64 | 123,200 | — | — |
| 2022-09-23 | $4.19 | $4.19 | 640,100 | — | — |
| 2022-09-22 | $4.43 | $4.43 | 119,300 | — | — |
| 2022-09-21 | $4.23 | $4.23 | 64,300 | — | — |
| 2022-09-20 | $4.21 | $4.21 | 326,100 | — | — |
| 2022-09-19 | $4.08 | $4.08 | 134,600 | — | — |
| 2022-09-16 | $4.03 | $4.03 | 330,300 | — | — |
| 2022-09-15 | $4.12 | $4.12 | 289,500 | — | — |
| 2022-09-14 | $4.38 | $4.38 | 148,100 | — | — |
| 2022-09-13 | $4.15 | $4.15 | 144,500 | — | — |
| 2022-09-12 | $4.36 | $4.36 | 179,500 | — | — |
| 2022-09-09 | $4.11 | $4.11 | 439,000 | — | — |
| 2022-09-08 | $3.99 | $3.99 | 143,500 | — | — |
| 2022-09-07 | $4.16 | $4.16 | 17,300 | — | — |
| 2022-09-06 | $3.87 | $3.87 | 1,181,000 | — | — |
| 2022-09-02 | $4.23 | $4.23 | 134,000 | — | — |
| 2022-09-01 | $4.20 | $4.20 | 272,700 | — | — |
| 2022-08-31 | $4.28 | $4.28 | 163,800 | — | — |
| 2022-08-30 | $4.11 | $4.11 | 111,000 | — | — |
| 2022-08-29 | $4.26 | $4.26 | 130,600 | — | — |
| 2022-08-26 | $4.16 | $4.16 | 856,800 | — | — |
| 2022-08-25 | $4.21 | $4.21 | 189,600 | — | — |
| 2022-08-24 | $4.40 | $4.40 | 826,000 | — | — |
| 2022-08-23 | $4.03 | $4.03 | 181,100 | — | — |
| 2022-08-22 | $3.53 | $3.53 | 102,100 | — | — |
| 2022-08-19 | $3.57 | $3.57 | 142,000 | — | — |
| 2022-08-18 | $3.63 | $3.63 | 121,100 | — | — |
| 2022-08-17 | $3.75 | $3.75 | 715,800 | — | — |
| 2022-08-16 | $3.84 | $3.84 | 2,761,500 | — | — |
| 2022-08-15 | $3.50 | $3.50 | 559,400 | — | — |
| 2022-08-12 | $3.14 | $3.14 | 229,800 | — | — |
| 2022-08-11 | $3.09 | $3.09 | 511,500 | — | — |
| 2022-08-10 | $3.45 | $3.45 | 500,700 | — | — |
| 2022-08-09 | $3.39 | $3.39 | 209,300 | — | — |
| 2022-08-08 | $3.61 | $3.61 | 179,900 | — | — |
| 2022-08-05 | $3.36 | $3.36 | 519,300 | — | — |
| 2022-08-04 | $3.37 | $3.37 | 538,900 | — | — |
| 2022-08-03 | $3.14 | $3.14 | 743,900 | — | — |
| 2022-08-02 | $2.98 | $2.98 | 116,900 | — | — |
| 2022-08-01 | $3.06 | $3.06 | 225,600 | — | — |
| 2022-07-29 | $3.18 | $3.18 | 536,900 | — | — |
| 2022-07-28 | $3.36 | $3.36 | 436,900 | — | — |
| 2022-07-27 | $3.16 | $3.16 | 451,200 | — | — |
| 2022-07-26 | $2.90 | $2.90 | 124,500 | — | — |
| 2022-07-25 | $3.02 | $3.02 | 188,000 | — | — |
| 2022-07-22 | $2.97 | $2.97 | 128,800 | — | — |
| 2022-07-21 | $3.01 | $3.01 | 190,900 | — | — |
| 2022-07-20 | $2.76 | $2.76 | 539,800 | — | — |
| 2022-07-19 | $2.67 | $2.67 | 240,800 | — | — |
| 2022-07-18 | $2.50 | $2.50 | 140,200 | — | — |
| 2022-07-15 | $2.51 | $2.51 | 817,400 | — | — |
| 2022-07-14 | $2.43 | $2.43 | 217,000 | — | — |
| 2022-07-13 | $2.45 | $2.45 | 180,700 | — | — |
| 2022-07-12 | $2.55 | $2.55 | 205,600 | — | — |
| 2022-07-11 | $2.62 | $2.62 | 186,400 | — | — |
| 2022-07-08 | $2.84 | $2.84 | 41,000 | — | — |
| 2022-07-07 | $3.04 | $3.04 | 1,262,900 | — | — |
| 2022-07-06 | $3.07 | $3.07 | 2,473,600 | — | — |
| 2022-07-05 | $3.02 | $3.02 | 1,240,900 | — | — |
| 2022-07-01 | $2.77 | $2.77 | 592,700 | — | — |
| 2022-06-30 | $2.10 | $2.10 | 327,300 | — | — |
| 2022-06-29 | $2.84 | $2.84 | 62,200 | — | — |
| 2022-06-28 | $3.05 | $3.05 | 71,800 | — | — |
| 2022-06-27 | $3.19 | $3.19 | 160,300 | — | — |
| 2022-06-24 | $3.39 | $3.39 | 1,563,900 | — | — |
| 2022-06-23 | $3.48 | $3.48 | 69,400 | — | — |