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 | $2.96 | $2.96 | 41,700 | — | — |
| 2022-12-29 | $2.77 | $2.77 | 14,100 | — | — |
| 2022-12-28 | $2.75 | $2.75 | 42,300 | — | — |
| 2022-12-27 | $2.70 | $2.70 | 35,400 | — | — |
| 2022-12-23 | $2.77 | $2.77 | 40,300 | — | — |
| 2022-12-22 | $2.79 | $2.79 | 9,300 | — | — |
| 2022-12-21 | $2.81 | $2.81 | 20,700 | — | — |
| 2022-12-20 | $2.87 | $2.87 | 16,300 | — | — |
| 2022-12-19 | $2.96 | $2.96 | 29,100 | — | — |
| 2022-12-16 | $2.90 | $2.90 | 94,700 | — | — |
| 2022-12-15 | $2.95 | $2.95 | 4,100 | — | — |
| 2022-12-14 | $2.92 | $2.92 | 7,400 | — | — |
| 2022-12-13 | $3.00 | $3.00 | 9,800 | — | — |
| 2022-12-12 | $3.07 | $3.07 | 55,700 | — | — |
| 2022-12-09 | $3.15 | $3.15 | 11,200 | — | — |
| 2022-12-08 | $3.22 | $3.22 | 11,700 | — | — |
| 2022-12-07 | $3.19 | $3.19 | 5,700 | — | — |
| 2022-12-06 | $3.22 | $3.22 | 15,500 | — | — |
| 2022-12-05 | $3.17 | $3.17 | 21,700 | — | — |
| 2022-12-02 | $3.37 | $3.37 | 12,100 | — | — |
| 2022-12-01 | $3.29 | $3.29 | 14,700 | — | — |
| 2022-11-30 | $3.31 | $3.31 | 42,900 | — | — |
| 2022-11-29 | $3.32 | $3.32 | 17,200 | — | — |
| 2022-11-28 | $3.59 | $3.59 | 12,900 | — | — |
| 2022-11-25 | $3.49 | $3.49 | 3,700 | — | — |
| 2022-11-23 | $3.52 | $3.52 | 9,000 | — | — |
| 2022-11-22 | $3.60 | $3.60 | 16,100 | — | — |
| 2022-11-21 | $3.67 | $3.67 | 8,300 | — | — |
| 2022-11-18 | $4.16 | $4.16 | 6,300 | — | — |
| 2022-11-17 | $4.10 | $4.10 | 12,800 | — | — |
| 2022-11-16 | $4.22 | $4.22 | 14,600 | — | — |
| 2022-11-15 | $4.36 | $4.36 | 6,200 | — | — |
| 2022-11-14 | $4.17 | $4.17 | 58,100 | — | — |
| 2022-11-11 | $4.25 | $4.25 | 30,900 | — | — |
| 2022-11-10 | $3.99 | $3.99 | 41,800 | — | — |
| 2022-11-09 | $3.98 | $3.98 | 42,900 | — | — |
| 2022-11-08 | $4.50 | $4.50 | 7,300 | — | — |
| 2022-11-07 | $4.64 | $4.64 | 8,100 | — | — |
| 2022-11-04 | $4.87 | $4.87 | 2,700 | — | — |
| 2022-11-03 | $5.03 | $5.03 | 83,800 | — | — |
| 2022-11-02 | $4.83 | $4.83 | 56,500 | — | — |
| 2022-11-01 | $4.86 | $4.86 | 6,500 | — | — |
| 2022-10-31 | $4.76 | $4.76 | 9,900 | — | — |
| 2022-10-28 | $5.00 | $5.00 | 6,000 | — | — |
| 2022-10-27 | $5.24 | $5.24 | 1,800 | — | — |
| 2022-10-26 | $5.29 | $5.29 | 2,000 | — | — |
| 2022-10-25 | $5.60 | $5.60 | 600 | — | — |
| 2022-10-24 | $5.62 | $5.62 | 6,600 | — | — |
| 2022-10-21 | $5.90 | $5.90 | 3,000 | — | — |
| 2022-10-20 | $5.71 | $5.71 | 4,800 | — | — |
| 2022-10-19 | $5.47 | $5.47 | 4,000 | — | — |
| 2022-10-18 | $5.55 | $5.55 | 3,200 | — | — |
| 2022-10-17 | $5.45 | $5.45 | 1,400 | — | — |
| 2022-10-14 | $5.36 | $5.36 | 1,100 | — | — |
| 2022-10-13 | $5.29 | $5.29 | 1,700 | — | — |
| 2022-10-12 | $5.18 | $5.18 | 400 | — | — |
| 2022-10-11 | $5.19 | $5.19 | 2,800 | — | — |
| 2022-10-10 | $5.25 | $5.25 | 1,800 | — | — |
| 2022-10-07 | $5.10 | $5.10 | 9,700 | — | — |
| 2022-10-06 | $5.15 | $5.15 | 1,800 | — | — |
| 2022-10-05 | $5.25 | $5.25 | 6,300 | — | — |
| 2022-10-04 | $5.21 | $5.21 | 7,500 | — | — |
| 2022-10-03 | $5.15 | $5.15 | 8,400 | — | — |
| 2022-09-30 | $5.55 | $5.55 | 4,900 | — | — |
| 2022-09-29 | $5.58 | $5.58 | 5,200 | — | — |
| 2022-09-28 | $5.57 | $5.57 | 10,300 | — | — |
| 2022-09-27 | $5.98 | $5.98 | 7,200 | — | — |
| 2022-09-26 | $5.90 | $5.90 | 8,400 | — | — |
| 2022-09-23 | $5.95 | $5.95 | 4,000 | — | — |
| 2022-09-22 | $6.13 | $6.13 | 2,200 | — | — |
| 2022-09-21 | $6.10 | $6.10 | 6,000 | — | — |
| 2022-09-20 | $5.86 | $5.86 | 4,100 | — | — |
| 2022-09-19 | $6.07 | $6.07 | 7,800 | — | — |
| 2022-09-16 | $5.83 | $5.83 | 48,200 | — | — |
| 2022-09-15 | $5.18 | $5.18 | 5,000 | — | — |
| 2022-09-14 | $4.95 | $4.95 | 6,600 | — | — |
| 2022-09-13 | $4.96 | $4.96 | 3,300 | — | — |
| 2022-09-12 | $5.08 | $5.08 | 5,100 | — | — |
| 2022-09-09 | $4.94 | $4.94 | 7,700 | — | — |
| 2022-09-08 | $5.04 | $5.04 | 7,000 | — | — |
| 2022-09-07 | $5.03 | $5.03 | 13,100 | — | — |
| 2022-09-06 | $5.12 | $5.12 | 6,900 | — | — |
| 2022-09-02 | $5.40 | $5.40 | 2,400 | — | — |
| 2022-09-01 | $5.64 | $5.64 | 4,500 | — | — |
| 2022-08-31 | $5.39 | $5.39 | 3,700 | — | — |
| 2022-08-30 | $5.51 | $5.51 | 6,200 | — | — |
| 2022-08-29 | $5.69 | $5.69 | 5,400 | — | — |
| 2022-08-26 | $5.73 | $5.73 | 1,700 | — | — |
| 2022-08-25 | $5.94 | $5.94 | 5,300 | — | — |
| 2022-08-24 | $5.88 | $5.88 | 4,900 | — | — |
| 2022-08-23 | $5.66 | $5.66 | 27,800 | — | — |
| 2022-08-22 | $5.91 | $5.91 | 14,000 | — | — |
| 2022-08-19 | $6.00 | $6.00 | 3,300 | — | — |
| 2022-08-18 | $6.05 | $6.05 | 19,400 | — | — |
| 2022-08-17 | $6.04 | $6.04 | 40,200 | — | — |
| 2022-08-16 | $6.24 | $6.24 | 5,000 | — | — |
| 2022-08-15 | $6.34 | $6.34 | 55,800 | — | — |
| 2022-08-12 | $6.24 | $6.24 | 18,800 | — | — |
| 2022-08-11 | $6.25 | $6.25 | 11,300 | — | — |
| 2022-08-10 | $6.35 | $6.35 | 5,100 | — | — |
| 2022-08-09 | $6.28 | $6.28 | 4,900 | — | — |
| 2022-08-08 | $6.41 | $6.41 | 1,300 | — | — |
| 2022-08-05 | $6.35 | $6.35 | 6,200 | — | — |
| 2022-08-04 | $6.35 | $6.35 | 4,300 | — | — |
| 2022-08-03 | $6.38 | $6.38 | 12,600 | — | — |
| 2022-08-02 | $6.38 | $6.38 | 5,800 | — | — |
| 2022-08-01 | $6.41 | $6.41 | 3,200 | — | — |
| 2022-07-29 | $6.29 | $6.29 | 4,500 | — | — |
| 2022-07-28 | $6.39 | $6.39 | 5,900 | — | — |
| 2022-07-27 | $6.50 | $6.50 | 6,100 | — | — |
| 2022-07-26 | $6.36 | $6.36 | 12,000 | — | — |
| 2022-07-25 | $6.57 | $6.57 | 9,700 | — | — |
| 2022-07-22 | $6.82 | $6.82 | 2,200 | — | — |
| 2022-07-21 | $6.95 | $6.95 | 5,100 | — | — |
| 2022-07-20 | $6.57 | $6.57 | 4,200 | — | — |
| 2022-07-19 | $6.67 | $6.67 | 5,100 | — | — |
| 2022-07-18 | $6.60 | $6.60 | 7,000 | — | — |
| 2022-07-15 | $6.63 | $6.63 | 3,700 | — | — |
| 2022-07-14 | $6.68 | $6.68 | 9,700 | — | — |
| 2022-07-13 | $6.90 | $6.90 | 10,700 | — | — |
| 2022-07-12 | $6.92 | $6.92 | 8,000 | — | — |
| 2022-07-11 | $6.82 | $6.82 | 13,900 | — | — |
| 2022-07-08 | $7.00 | $7.00 | 3,200 | — | — |
| 2022-07-07 | $6.70 | $6.70 | 7,600 | — | — |
| 2022-07-06 | $6.46 | $6.46 | 3,300 | — | — |
| 2022-07-05 | $6.37 | $6.37 | 6,300 | — | — |
| 2022-07-01 | $6.41 | $6.41 | 5,600 | — | — |
| 2022-06-30 | $6.51 | $6.51 | 6,500 | — | — |
| 2022-06-29 | $6.40 | $6.40 | 6,900 | — | — |
| 2022-06-28 | $6.22 | $6.22 | 3,900 | — | — |
| 2022-06-27 | $6.36 | $6.36 | 4,900 | — | — |
| 2022-06-24 | $6.48 | $6.48 | 5,400 | — | — |
| 2022-06-23 | $6.36 | $6.36 | 6,800 | — | — |
| 2022-06-22 | $6.31 | $6.31 | 2,200 | — | — |
| 2022-06-21 | $6.15 | $6.15 | 8,600 | — | — |
| 2022-06-17 | $6.18 | $6.18 | 25,500 | — | — |
| 2022-06-16 | $6.23 | $6.23 | 13,000 | — | — |
| 2022-06-15 | $6.34 | $6.34 | 8,500 | — | — |
| 2022-06-14 | $6.36 | $6.36 | 55,500 | — | — |
| 2022-06-13 | $6.51 | $6.51 | 272,500 | — | — |
| 2022-06-10 | $6.46 | $6.46 | 4,800 | — | — |
| 2022-06-09 | $6.50 | $6.50 | 6,400 | — | — |
| 2022-06-08 | $6.48 | $6.48 | 1,100 | — | — |
| 2022-06-07 | $6.44 | $6.44 | 6,600 | — | — |
| 2022-06-06 | $6.50 | $6.50 | 28,000 | — | — |
| 2022-06-03 | $6.40 | $6.40 | 8,400 | — | — |
| 2022-06-02 | $6.38 | $6.38 | 15,700 | — | — |
| 2022-06-01 | $6.53 | $6.53 | 23,900 | — | — |
| 2022-05-31 | $6.77 | $6.77 | 6,000 | — | — |
| 2022-05-27 | $6.99 | $6.99 | 9,000 | — | — |
| 2022-05-26 | $6.96 | $6.96 | 4,900 | — | — |
| 2022-05-25 | $7.00 | $7.00 | 11,200 | — | — |
| 2022-05-24 | $7.10 | $7.10 | 1,600 | — | — |
| 2022-05-23 | $7.26 | $7.26 | 1,000 | — | — |
| 2022-05-20 | $7.23 | $7.23 | 1,800 | — | — |
| 2022-05-19 | $7.30 | $7.30 | 3,000 | — | — |
| 2022-05-18 | $7.30 | $7.30 | 2,500 | — | — |
| 2022-05-17 | $7.13 | $7.13 | 15,300 | — | — |
| 2022-05-16 | $7.34 | $7.34 | 11,100 | — | — |
| 2022-05-13 | $7.04 | $7.04 | 4,300 | — | — |
| 2022-05-12 | $6.84 | $6.84 | 1,300 | — | — |
| 2022-05-11 | $6.83 | $6.83 | 5,500 | — | — |
| 2022-05-10 | $6.86 | $6.86 | 10,300 | — | — |
| 2022-05-09 | $7.23 | $7.23 | 1,400 | — | — |
| 2022-05-06 | $7.30 | $7.30 | 8,900 | — | — |
| 2022-05-05 | $7.79 | $7.79 | 17,300 | — | — |
| 2022-05-04 | $7.21 | $7.21 | 16,900 | — | — |
| 2022-05-03 | $6.97 | $6.97 | 14,300 | — | — |
| 2022-05-02 | $7.13 | $7.13 | 4,600 | — | — |
| 2022-04-29 | $7.29 | $7.29 | 10,000 | — | — |
| 2022-04-28 | $7.25 | $7.25 | 13,300 | — | — |
| 2022-04-27 | $7.41 | $7.40 | 4,700 | — | — |
| 2022-04-26 | $7.32 | $7.32 | 2,500 | — | — |
| 2022-04-25 | $7.63 | $7.63 | 400 | — | — |
| 2022-04-22 | $7.88 | $7.88 | 4,100 | — | — |
| 2022-04-21 | $7.94 | $7.94 | 30,400 | — | — |
| 2022-04-20 | $7.88 | $7.88 | 6,300 | — | — |
| 2022-04-19 | $7.70 | $7.70 | 67,500 | — | — |
| 2022-04-18 | $7.31 | $7.31 | 1,600 | — | — |
| 2022-04-14 | $7.43 | $7.43 | 8,500 | — | — |
| 2022-04-13 | $7.41 | $7.41 | 1,500 | — | — |
| 2022-04-12 | $7.60 | $7.60 | 3,900 | — | — |
| 2022-04-11 | $7.60 | $7.60 | 7,700 | — | — |
| 2022-04-08 | $7.50 | $7.50 | 2,300 | — | — |
| 2022-04-07 | $7.21 | $7.21 | 4,900 | — | — |
| 2022-04-06 | $7.10 | $7.10 | 29,700 | — | — |
| 2022-04-05 | $7.19 | $7.19 | 7,000 | — | — |
| 2022-04-04 | $7.15 | $7.15 | 6,800 | — | — |
| 2022-04-01 | $7.30 | $7.30 | 13,700 | — | — |
| 2022-03-31 | $7.40 | $7.40 | 4,200 | — | — |
| 2022-03-30 | $7.47 | $7.47 | 55,500 | — | — |
| 2022-03-29 | $7.78 | $7.78 | 43,600 | — | — |
| 2022-03-28 | $8.20 | $8.20 | 38,100 | — | — |
| 2022-03-25 | $7.93 | $7.93 | 48,700 | — | — |
| 2022-03-24 | $7.37 | $7.36 | 19,800 | — | — |
| 2022-03-23 | $7.03 | $7.03 | 9,300 | — | — |
| 2022-03-22 | $7.28 | $7.28 | 15,800 | — | — |
| 2022-03-21 | $7.15 | $7.15 | 7,600 | — | — |
| 2022-03-18 | $7.49 | $7.49 | 42,200 | — | — |
| 2022-03-17 | $6.60 | $6.60 | 16,500 | — | — |
| 2022-03-16 | $6.28 | $6.28 | 10,900 | — | — |
| 2022-03-15 | $6.28 | $6.28 | 12,500 | — | — |
| 2022-03-14 | $6.18 | $6.18 | 10,500 | — | — |
| 2022-03-11 | $6.25 | $6.25 | 3,800 | — | — |
| 2022-03-10 | $6.25 | $6.25 | 8,500 | — | — |
| 2022-03-09 | $6.15 | $6.15 | 26,300 | — | — |
| 2022-03-08 | $6.02 | $6.02 | 13,300 | — | — |
| 2022-03-07 | $6.01 | $6.01 | 5,000 | — | — |
| 2022-03-04 | $6.12 | $6.12 | 5,700 | — | — |
| 2022-03-03 | $6.21 | $6.21 | 38,000 | — | — |
| 2022-03-02 | $5.84 | $5.84 | 9,700 | — | — |
| 2022-03-01 | $5.95 | $5.95 | 8,000 | — | — |
| 2022-02-28 | $5.86 | $5.86 | 13,400 | — | — |
| 2022-02-25 | $5.85 | $5.85 | 4,400 | — | — |
| 2022-02-24 | $5.80 | $5.80 | 6,100 | — | — |
| 2022-02-23 | $5.85 | $5.85 | 4,000 | — | — |
| 2022-02-22 | $5.90 | $5.90 | 2,300 | — | — |
| 2022-02-18 | $5.87 | $5.87 | 4,100 | — | — |
| 2022-02-17 | $6.00 | $6.00 | 1,500 | — | — |
| 2022-02-16 | $5.86 | $5.86 | 5,200 | — | — |
| 2022-02-15 | $6.08 | $6.08 | 2,100 | — | — |
| 2022-02-14 | $5.88 | $5.88 | 6,600 | — | — |
| 2022-02-11 | $6.00 | $6.00 | 7,500 | — | — |
| 2022-02-10 | $5.94 | $5.94 | 11,000 | — | — |
| 2022-02-09 | $6.04 | $6.04 | 1,600 | — | — |
| 2022-02-08 | $6.08 | $6.08 | 29,500 | — | — |
| 2022-02-07 | $6.04 | $6.04 | 1,700 | — | — |
| 2022-02-04 | $5.89 | $5.89 | 1,800 | — | — |
| 2022-02-03 | $5.90 | $5.90 | 1,500 | — | — |
| 2022-02-02 | $6.02 | $6.02 | 3,500 | — | — |
| 2022-02-01 | $6.05 | $6.05 | 2,800 | — | — |
| 2022-01-31 | $5.98 | $5.98 | 6,500 | — | — |
| 2022-01-28 | $6.02 | $6.02 | 2,800 | — | — |
| 2022-01-27 | $6.02 | $6.02 | 12,600 | — | — |
| 2022-01-26 | $5.87 | $5.87 | 2,300 | — | — |
| 2022-01-25 | $5.85 | $5.85 | 3,600 | — | — |
| 2022-01-24 | $6.02 | $6.02 | 11,900 | — | — |
| 2022-01-21 | $6.06 | $6.06 | 3,300 | — | — |
| 2022-01-20 | $5.93 | $5.93 | 4,800 | — | — |
| 2022-01-19 | $5.99 | $5.99 | 9,000 | — | — |
| 2022-01-18 | $5.97 | $5.97 | 48,500 | — | — |
| 2022-01-14 | $6.01 | $6.01 | 10,400 | — | — |
| 2022-01-13 | $6.13 | $6.13 | 4,600 | — | — |
| 2022-01-12 | $6.07 | $6.07 | 2,200 | — | — |
| 2022-01-11 | $6.04 | $6.04 | 4,300 | — | — |
| 2022-01-10 | $5.93 | $5.93 | 8,400 | — | — |
| 2022-01-07 | $6.03 | $6.03 | 3,000 | — | — |
| 2022-01-06 | $5.95 | $5.95 | 6,800 | — | — |
| 2022-01-05 | $6.00 | $6.00 | 9,200 | — | — |
| 2022-01-04 | $6.13 | $6.13 | 1,000 | — | — |
| 2022-01-03 | $6.10 | $6.10 | 3,700 | — | — |