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
- 2022-06-21 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 | $4.73 | $4.73 | 100 | — | — |
| 2022-12-29 | $4.73 | $4.73 | 2,700 | — | — |
| 2022-12-28 | $4.65 | $4.65 | 6,300 | — | — |
| 2022-12-27 | $4.70 | $4.70 | 2,000 | — | — |
| 2022-12-23 | $5.05 | $5.05 | 1,600 | — | — |
| 2022-12-22 | $4.66 | $4.66 | 2,200 | — | — |
| 2022-12-21 | $4.80 | $4.80 | 4,900 | — | — |
| 2022-12-20 | $4.88 | $4.88 | 1,600 | — | — |
| 2022-12-19 | $5.09 | $5.09 | 0 | — | — |
| 2022-12-16 | $5.09 | $5.09 | 200 | — | — |
| 2022-12-15 | $5.10 | $5.10 | 200 | — | — |
| 2022-12-14 | $5.10 | $5.10 | 2,100 | — | — |
| 2022-12-13 | $4.80 | $4.80 | 6,600 | — | — |
| 2022-12-12 | $5.30 | $5.30 | 0 | — | — |
| 2022-12-09 | $5.30 | $5.30 | 3,100 | — | — |
| 2022-12-08 | $5.12 | $5.12 | 1,800 | — | — |
| 2022-12-07 | $5.16 | $5.16 | 0 | — | — |
| 2022-12-06 | $5.16 | $5.16 | 3,000 | — | — |
| 2022-12-05 | $5.62 | $5.62 | 600 | — | — |
| 2022-12-02 | $5.71 | $5.71 | 200 | — | — |
| 2022-12-01 | $5.62 | $5.62 | 300 | — | — |
| 2022-11-30 | $4.99 | $4.99 | 0 | — | — |
| 2022-11-29 | $4.99 | $4.99 | 6,200 | — | — |
| 2022-11-28 | $4.72 | $4.72 | 1,600 | — | — |
| 2022-11-25 | $4.97 | $4.97 | 6,200 | — | — |
| 2022-11-23 | $5.04 | $5.04 | 8,500 | — | — |
| 2022-11-22 | $5.15 | $5.15 | 2,400 | — | — |
| 2022-11-21 | $5.20 | $5.20 | 2,100 | — | — |
| 2022-11-18 | $5.35 | $5.35 | 2,000 | — | — |
| 2022-11-17 | $5.12 | $5.12 | 1,600 | — | — |
| 2022-11-16 | $5.04 | $5.04 | 5,500 | — | — |
| 2022-11-15 | $5.00 | $5.00 | 9,100 | — | — |
| 2022-11-14 | $5.10 | $5.10 | 8,800 | — | — |
| 2022-11-11 | $5.30 | $5.30 | 700 | — | — |
| 2022-11-10 | $5.25 | $5.25 | 1,100 | — | — |
| 2022-11-09 | $5.07 | $5.07 | 3,400 | — | — |
| 2022-11-08 | $5.20 | $5.20 | 1,600 | — | — |
| 2022-11-07 | $5.22 | $5.22 | 2,500 | — | — |
| 2022-11-04 | $5.51 | $5.51 | 9,700 | — | — |
| 2022-11-03 | $4.94 | $4.94 | 5,700 | — | — |
| 2022-11-02 | $4.83 | $4.83 | 18,000 | — | — |
| 2022-11-01 | $4.97 | $4.97 | 1,100 | — | — |
| 2022-10-31 | $4.65 | $4.65 | 2,100 | — | — |
| 2022-10-28 | $4.66 | $4.66 | 3,000 | — | — |
| 2022-10-27 | $4.60 | $4.60 | 7,700 | — | — |
| 2022-10-26 | $4.92 | $4.92 | 8,900 | — | — |
| 2022-10-25 | $5.21 | $5.21 | 8,000 | — | — |
| 2022-10-24 | $4.58 | $4.58 | 9,500 | — | — |
| 2022-10-21 | $5.00 | $5.00 | 10,200 | — | — |
| 2022-10-20 | $4.80 | $4.80 | 10,500 | — | — |
| 2022-10-19 | $5.05 | $5.05 | 8,200 | — | — |
| 2022-10-18 | $5.28 | $5.28 | 3,300 | — | — |
| 2022-10-17 | $5.11 | $5.11 | 5,100 | — | — |
| 2022-10-14 | $5.00 | $5.00 | 700 | — | — |
| 2022-10-13 | $5.56 | $5.56 | 200 | — | — |
| 2022-10-12 | $5.24 | $5.24 | 500 | — | — |
| 2022-10-11 | $5.35 | $5.35 | 3,300 | — | — |
| 2022-10-10 | $5.65 | $5.65 | 2,000 | — | — |
| 2022-10-07 | $5.21 | $5.21 | 1,200 | — | — |
| 2022-10-06 | $5.50 | $5.50 | 800 | — | — |
| 2022-10-05 | $5.68 | $5.68 | 2,200 | — | — |
| 2022-10-04 | $5.73 | $5.73 | 1,400 | — | — |
| 2022-10-03 | $5.98 | $5.98 | 1,400 | — | — |
| 2022-09-30 | $5.80 | $5.80 | 5,600 | — | — |
| 2022-09-29 | $5.57 | $5.57 | 1,700 | — | — |
| 2022-09-28 | $5.75 | $5.75 | 17,200 | — | — |
| 2022-09-27 | $5.90 | $5.90 | 400 | — | — |
| 2022-09-26 | $5.60 | $5.60 | 2,500 | — | — |
| 2022-09-23 | $6.20 | $6.20 | 1,900 | — | — |
| 2022-09-22 | $6.27 | $6.27 | 3,900 | — | — |
| 2022-09-21 | $6.50 | $6.50 | 2,500 | — | — |
| 2022-09-20 | $6.70 | $6.70 | 7,200 | — | — |
| 2022-09-19 | $6.60 | $6.60 | 7,800 | — | — |
| 2022-09-16 | $6.50 | $6.50 | 10,100 | — | — |
| 2022-09-15 | $6.60 | $6.60 | 6,900 | — | — |
| 2022-09-14 | $6.45 | $6.45 | 3,100 | — | — |
| 2022-09-13 | $6.20 | $6.20 | 19,600 | — | — |
| 2022-09-12 | $6.80 | $6.80 | 27,900 | — | — |
| 2022-09-09 | $7.30 | $7.30 | 74,700 | — | — |
| 2022-09-08 | $6.24 | $6.24 | 24,700 | — | — |
| 2022-09-07 | $6.50 | $6.50 | 0 | — | — |
| 2022-09-06 | $6.50 | $6.50 | 0 | — | — |
| 2022-09-02 | $6.50 | $6.50 | 5,300 | — | — |
| 2022-09-01 | $6.83 | $6.83 | 8,700 | — | — |
| 2022-08-31 | $6.91 | $6.91 | 16,100 | — | — |
| 2022-08-30 | $7.25 | $7.25 | 22,300 | — | — |
| 2022-08-29 | $6.84 | $6.84 | 6,900 | — | — |
| 2022-08-26 | $7.21 | $7.21 | 5,400 | — | — |
| 2022-08-25 | $7.19 | $7.19 | 4,500 | — | — |
| 2022-08-24 | $7.00 | $7.00 | 4,400 | — | — |
| 2022-08-23 | $6.71 | $6.71 | 9,300 | — | — |
| 2022-08-22 | $6.94 | $6.94 | 11,700 | — | — |
| 2022-08-19 | $7.25 | $7.25 | 7,000 | — | — |
| 2022-08-18 | $7.04 | $7.04 | 7,100 | — | — |
| 2022-08-17 | $7.38 | $7.38 | 27,000 | — | — |
| 2022-08-16 | $7.41 | $7.41 | 24,900 | — | — |
| 2022-08-15 | $6.90 | $6.90 | 24,800 | — | — |
| 2022-08-12 | $7.30 | $7.30 | 41,200 | — | — |
| 2022-08-11 | $6.36 | $6.36 | 11,300 | — | — |
| 2022-08-10 | $6.15 | $6.15 | 9,100 | — | — |
| 2022-08-09 | $5.20 | $5.20 | 3,800 | — | — |
| 2022-08-08 | $5.15 | $5.15 | 12,900 | — | — |
| 2022-08-05 | $5.01 | $5.01 | 30,000 | — | — |
| 2022-08-04 | $4.94 | $4.94 | 7,300 | — | — |
| 2022-08-03 | $5.10 | $5.10 | 700 | — | — |
| 2022-08-02 | $5.00 | $5.00 | 4,900 | — | — |
| 2022-08-01 | $5.40 | $5.40 | 3,200 | — | — |
| 2022-07-29 | $5.22 | $5.22 | 300 | — | — |
| 2022-07-28 | $5.22 | $5.22 | 2,800 | — | — |
| 2022-07-27 | $5.16 | $5.16 | 3,000 | — | — |
| 2022-07-26 | $5.05 | $5.05 | 800 | — | — |
| 2022-07-25 | $5.19 | $5.19 | 6,600 | — | — |
| 2022-07-22 | $4.87 | $4.87 | 1,100 | — | — |
| 2022-07-21 | $4.78 | $4.78 | 3,100 | — | — |
| 2022-07-20 | $4.80 | $4.80 | 4,000 | — | — |
| 2022-07-19 | $4.58 | $4.58 | 1,800 | — | — |
| 2022-07-18 | $4.55 | $4.55 | 1,300 | — | — |
| 2022-07-15 | $4.68 | $4.68 | 5,700 | — | — |
| 2022-07-14 | $4.63 | $4.63 | 26,400 | — | — |
| 2022-07-13 | $4.83 | $4.83 | 10,200 | — | — |
| 2022-07-12 | $4.65 | $4.65 | 13,000 | — | — |
| 2022-07-11 | $4.66 | $4.66 | 4,600 | — | — |
| 2022-07-08 | $5.00 | $5.00 | 21,100 | — | — |
| 2022-07-07 | $4.49 | $4.49 | 31,500 | — | — |
| 2022-07-06 | $5.25 | $5.25 | 14,400 | — | — |
| 2022-07-05 | $5.48 | $5.48 | 19,000 | — | — |
| 2022-07-01 | $5.45 | $5.45 | 11,900 | — | — |
| 2022-06-30 | $5.80 | $5.80 | 4,700 | — | — |
| 2022-06-29 | $5.13 | $5.13 | 23,500 | — | — |
| 2022-06-28 | $5.95 | $5.95 | 12,200 | — | — |
| 2022-06-27 | $6.20 | $6.20 | 18,200 | — | — |
| 2022-06-24 | $6.09 | $6.09 | 13,900 | — | — |
| 2022-06-23 | $6.05 | $6.05 | 31,800 | — | — |
| 2022-06-22 | $7.90 | $7.90 | 30,600 | — | — |
| 2022-06-21 | $7.04 | $7.04 | 11,700 | — | — |