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
- 2022-07-28 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 | $3.51 | $3.51 | 19,200 | — | — |
| 2022-12-29 | $3.50 | $3.50 | 10,400 | — | — |
| 2022-12-28 | $3.42 | $3.42 | 16,400 | — | — |
| 2022-12-27 | $3.25 | $3.25 | 7,900 | — | — |
| 2022-12-23 | $3.35 | $3.35 | 11,000 | — | — |
| 2022-12-22 | $3.47 | $3.47 | 10,900 | — | — |
| 2022-12-21 | $3.31 | $3.31 | 5,200 | — | — |
| 2022-12-20 | $3.31 | $3.31 | 11,400 | — | — |
| 2022-12-19 | $3.26 | $3.26 | 8,100 | — | — |
| 2022-12-16 | $3.41 | $3.41 | 12,900 | — | — |
| 2022-12-15 | $3.39 | $3.39 | 18,600 | — | — |
| 2022-12-14 | $3.33 | $3.33 | 11,100 | — | — |
| 2022-12-13 | $3.36 | $3.36 | 10,400 | — | — |
| 2022-12-12 | $3.30 | $3.30 | 8,900 | — | — |
| 2022-12-09 | $3.50 | $3.50 | 55,800 | — | — |
| 2022-12-08 | $3.40 | $3.40 | 5,200 | — | — |
| 2022-12-07 | $3.43 | $3.43 | 6,200 | — | — |
| 2022-12-06 | $3.49 | $3.49 | 9,300 | — | — |
| 2022-12-05 | $3.54 | $3.54 | 7,000 | — | — |
| 2022-12-02 | $3.69 | $3.69 | 8,800 | — | — |
| 2022-12-01 | $3.52 | $3.52 | 6,100 | — | — |
| 2022-11-30 | $3.70 | $3.70 | 10,500 | — | — |
| 2022-11-29 | $3.50 | $3.50 | 6,300 | — | — |
| 2022-11-28 | $3.75 | $3.75 | 11,500 | — | — |
| 2022-11-25 | $3.50 | $3.50 | 5,800 | — | — |
| 2022-11-23 | $3.58 | $3.58 | 21,700 | — | — |
| 2022-11-22 | $3.56 | $3.56 | 21,500 | — | — |
| 2022-11-21 | $3.65 | $3.65 | 34,300 | — | — |
| 2022-11-18 | $3.44 | $3.44 | 27,100 | — | — |
| 2022-11-17 | $3.60 | $3.60 | 4,900 | — | — |
| 2022-11-16 | $3.75 | $3.75 | 9,800 | — | — |
| 2022-11-15 | $3.76 | $3.76 | 15,800 | — | — |
| 2022-11-14 | $3.64 | $3.64 | 26,400 | — | — |
| 2022-11-11 | $3.80 | $3.80 | 13,500 | — | — |
| 2022-11-10 | $3.40 | $3.40 | 9,300 | — | — |
| 2022-11-09 | $3.60 | $3.60 | 8,000 | — | — |
| 2022-11-08 | $3.60 | $3.60 | 8,600 | — | — |
| 2022-11-07 | $3.80 | $3.80 | 9,100 | — | — |
| 2022-11-04 | $3.62 | $3.62 | 71,300 | — | — |
| 2022-11-03 | $3.80 | $3.80 | 13,200 | — | — |
| 2022-11-02 | $3.84 | $3.84 | 7,800 | — | — |
| 2022-11-01 | $3.83 | $3.83 | 42,200 | — | — |
| 2022-10-31 | $3.65 | $3.65 | 73,000 | — | — |
| 2022-10-28 | $3.24 | $3.24 | 24,200 | — | — |
| 2022-10-27 | $3.50 | $3.50 | 27,700 | — | — |
| 2022-10-26 | $3.30 | $3.30 | 13,600 | — | — |
| 2022-10-25 | $3.23 | $3.23 | 28,700 | — | — |
| 2022-10-24 | $3.36 | $3.36 | 11,000 | — | — |
| 2022-10-21 | $3.15 | $3.15 | 20,200 | — | — |
| 2022-10-20 | $3.10 | $3.10 | 67,200 | — | — |
| 2022-10-19 | $3.11 | $3.11 | 29,300 | — | — |
| 2022-10-18 | $3.14 | $3.14 | 18,200 | — | — |
| 2022-10-17 | $3.26 | $3.26 | 7,300 | — | — |
| 2022-10-14 | $3.29 | $3.29 | 7,000 | — | — |
| 2022-10-13 | $3.25 | $3.25 | 29,300 | — | — |
| 2022-10-12 | $3.27 | $3.27 | 31,300 | — | — |
| 2022-10-11 | $3.33 | $3.33 | 8,000 | — | — |
| 2022-10-10 | $3.49 | $3.49 | 10,300 | — | — |
| 2022-10-07 | $3.36 | $3.36 | 19,400 | — | — |
| 2022-10-06 | $3.48 | $3.48 | 17,300 | — | — |
| 2022-10-05 | $3.27 | $3.27 | 47,900 | — | — |
| 2022-10-04 | $3.30 | $3.30 | 133,200 | — | — |
| 2022-10-03 | $3.43 | $3.43 | 20,500 | — | — |
| 2022-09-30 | $3.30 | $3.30 | 21,200 | — | — |
| 2022-09-29 | $3.32 | $3.32 | 47,400 | — | — |
| 2022-09-28 | $3.42 | $3.42 | 28,100 | — | — |
| 2022-09-27 | $3.48 | $3.48 | 29,000 | — | — |
| 2022-09-26 | $3.40 | $3.40 | 74,400 | — | — |
| 2022-09-23 | $3.25 | $3.25 | 67,400 | — | — |
| 2022-09-22 | $3.39 | $3.39 | 71,800 | — | — |
| 2022-09-21 | $3.47 | $3.47 | 120,500 | — | — |
| 2022-09-20 | $3.30 | $3.30 | 87,200 | — | — |
| 2022-09-19 | $3.56 | $3.56 | 57,400 | — | — |
| 2022-09-16 | $3.56 | $3.56 | 107,200 | — | — |
| 2022-09-15 | $3.84 | $3.84 | 120,800 | — | — |
| 2022-09-14 | $4.01 | $4.01 | 303,500 | — | — |
| 2022-09-13 | $3.67 | $3.67 | 125,900 | — | — |
| 2022-09-12 | $3.80 | $3.80 | 137,100 | — | — |
| 2022-09-09 | $4.11 | $4.11 | 69,900 | — | — |
| 2022-09-08 | $4.07 | $4.07 | 73,500 | — | — |
| 2022-09-07 | $4.08 | $4.08 | 73,100 | — | — |
| 2022-09-06 | $4.13 | $4.13 | 60,700 | — | — |
| 2022-09-02 | $4.28 | $4.28 | 277,300 | — | — |
| 2022-09-01 | $4.14 | $4.14 | 1,484,000 | — | — |
| 2022-08-31 | $4.03 | $4.03 | 925,000 | — | — |
| 2022-08-30 | $4.02 | $4.02 | 558,700 | — | — |
| 2022-08-29 | $3.71 | $3.71 | 131,000 | — | — |
| 2022-08-26 | $3.81 | $3.81 | 109,300 | — | — |
| 2022-08-25 | $3.97 | $3.97 | 165,200 | — | — |
| 2022-08-24 | $4.17 | $4.17 | 1,091,200 | — | — |
| 2022-08-23 | $4.11 | $4.11 | 224,900 | — | — |
| 2022-08-22 | $4.20 | $4.20 | 233,400 | — | — |
| 2022-08-19 | $3.95 | $3.95 | 144,100 | — | — |
| 2022-08-18 | $4.31 | $4.31 | 102,400 | — | — |
| 2022-08-17 | $4.52 | $4.52 | 152,600 | — | — |
| 2022-08-16 | $4.42 | $4.42 | 165,300 | — | — |
| 2022-08-15 | $4.94 | $4.94 | 48,300 | — | — |
| 2022-08-12 | $4.97 | $4.97 | 148,600 | — | — |
| 2022-08-11 | $5.05 | $5.05 | 609,300 | — | — |
| 2022-08-10 | $4.44 | $4.44 | 551,000 | — | — |
| 2022-08-09 | $4.27 | $4.27 | 525,500 | — | — |
| 2022-08-08 | $4.25 | $4.25 | 750,200 | — | — |
| 2022-08-05 | $4.80 | $4.80 | 419,500 | — | — |
| 2022-08-04 | $5.22 | $5.22 | 1,278,500 | — | — |
| 2022-08-03 | $5.36 | $5.36 | 806,100 | — | — |
| 2022-08-02 | $6.49 | $6.49 | 3,613,900 | — | — |
| 2022-08-01 | $7.80 | $7.80 | 12,539,800 | — | — |
| 2022-07-29 | $5.80 | $5.80 | 6,211,200 | — | — |
| 2022-07-28 | $4.46 | $4.46 | 1,548,300 | — | — |