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
- 2018-10-18 to 2026-09-03
- 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 | $5.96 | $5.96 | 35,000 | — | — |
| 2022-12-29 | $6.22 | $6.22 | 111,700 | — | — |
| 2022-12-28 | $5.90 | $5.90 | 132,600 | — | — |
| 2022-12-27 | $5.86 | $5.86 | 141,900 | — | — |
| 2022-12-23 | $5.30 | $5.30 | 39,400 | — | — |
| 2022-12-22 | $5.02 | $5.02 | 33,200 | — | — |
| 2022-12-21 | $4.80 | $4.80 | 12,600 | — | — |
| 2022-12-20 | $4.78 | $4.78 | 26,300 | — | — |
| 2022-12-19 | $4.29 | $4.29 | 103,000 | — | — |
| 2022-12-16 | $5.69 | $5.69 | 90,000 | — | — |
| 2022-12-15 | $5.35 | $5.35 | 77,100 | — | — |
| 2022-12-14 | $5.60 | $5.60 | 179,000 | — | — |
| 2022-12-13 | $5.63 | $5.63 | 132,500 | — | — |
| 2022-12-12 | $5.52 | $5.52 | 307,800 | — | — |
| 2022-12-09 | $4.69 | $4.69 | 341,000 | — | — |
| 2022-12-08 | $4.16 | $4.16 | 147,800 | — | — |
| 2022-12-07 | $3.93 | $3.93 | 206,300 | — | — |
| 2022-12-06 | $4.29 | $4.29 | 613,000 | — | — |
| 2022-12-05 | $3.29 | $3.29 | 29,700 | — | — |
| 2022-12-02 | $2.63 | $2.63 | 4,700 | — | — |
| 2022-12-01 | $2.70 | $2.70 | 9,700 | — | — |
| 2022-11-30 | $2.36 | $2.36 | 4,100 | — | — |
| 2022-11-29 | $2.34 | $2.34 | 7,100 | — | — |
| 2022-11-28 | $2.30 | $2.30 | 20,600 | — | — |
| 2022-11-25 | $2.03 | $2.03 | 13,100 | — | — |
| 2022-11-23 | $2.02 | $2.02 | 1,800 | — | — |
| 2022-11-22 | $2.05 | $2.05 | 0 | — | — |
| 2022-11-21 | $2.05 | $2.05 | 400 | — | — |
| 2022-11-18 | $2.08 | $2.08 | 700 | — | — |
| 2022-11-17 | $2.07 | $2.07 | 300 | — | — |
| 2022-11-16 | $2.09 | $2.09 | 4,400 | — | — |
| 2022-11-15 | $2.29 | $2.29 | 9,900 | — | — |
| 2022-11-14 | $2.24 | $2.24 | 2,900 | — | — |
| 2022-11-11 | $2.17 | $2.17 | 4,700 | — | — |
| 2022-11-10 | $2.20 | $2.20 | 1,100 | — | — |
| 2022-11-09 | $2.00 | $2.00 | 4,300 | — | — |
| 2022-11-08 | $2.18 | $2.18 | 2,700 | — | — |
| 2022-11-07 | $1.96 | $1.96 | 7,100 | — | — |
| 2022-11-04 | $2.07 | $2.07 | 6,000 | — | — |
| 2022-11-03 | $1.93 | $1.93 | 400 | — | — |
| 2022-11-02 | $2.17 | $2.17 | 3,600 | — | — |
| 2022-11-01 | $2.07 | $2.07 | 5,200 | — | — |
| 2022-10-31 | $2.00 | $2.00 | 4,100 | — | — |
| 2022-10-28 | $2.15 | $2.15 | 1,100 | — | — |
| 2022-10-27 | $2.00 | $2.00 | 18,600 | — | — |
| 2022-10-26 | $2.10 | $2.10 | 400 | — | — |
| 2022-10-25 | $2.11 | $2.11 | 3,200 | — | — |
| 2022-10-24 | $2.06 | $2.06 | 3,800 | — | — |
| 2022-10-21 | $2.21 | $2.21 | 1,100 | — | — |
| 2022-10-20 | $2.34 | $2.34 | 1,000 | — | — |
| 2022-10-19 | $2.17 | $2.17 | 3,300 | — | — |
| 2022-10-18 | $2.20 | $2.20 | 2,700 | — | — |
| 2022-10-17 | $2.20 | $2.20 | 3,700 | — | — |
| 2022-10-14 | $2.23 | $2.23 | 2,100 | — | — |
| 2022-10-13 | $2.26 | $2.26 | 3,700 | — | — |
| 2022-10-12 | $2.35 | $2.35 | 2,900 | — | — |
| 2022-10-11 | $2.32 | $2.32 | 12,800 | — | — |
| 2022-10-10 | $2.17 | $2.17 | 4,500 | — | — |
| 2022-10-07 | $2.38 | $2.38 | 10,900 | — | — |
| 2022-10-06 | $2.30 | $2.30 | 5,500 | — | — |
| 2022-10-05 | $2.40 | $2.40 | 6,900 | — | — |
| 2022-10-04 | $2.42 | $2.42 | 11,200 | — | — |
| 2022-10-03 | $2.17 | $2.17 | 5,700 | — | — |
| 2022-09-30 | $2.19 | $2.19 | 6,800 | — | — |
| 2022-09-29 | $2.24 | $2.24 | 16,100 | — | — |
| 2022-09-28 | $2.40 | $2.40 | 17,300 | — | — |
| 2022-09-27 | $2.36 | $2.36 | 53,600 | — | — |
| 2022-09-26 | $2.45 | $2.45 | 259,500 | — | — |
| 2022-09-23 | $1.79 | $1.79 | 8,200 | — | — |
| 2022-09-22 | $1.95 | $1.95 | 6,800 | — | — |
| 2022-09-21 | $1.97 | $1.97 | 27,200 | — | — |
| 2022-09-20 | $2.05 | $2.05 | 156,000 | — | — |
| 2022-09-19 | $2.04 | $2.04 | 56,300 | — | — |
| 2022-09-16 | $1.80 | $1.80 | 34,500 | — | — |
| 2022-09-15 | $1.54 | $1.54 | 1,100 | — | — |
| 2022-09-14 | $1.62 | $1.62 | 1,700 | — | — |
| 2022-09-13 | $1.62 | $1.62 | 500 | — | — |
| 2022-09-12 | $1.70 | $1.70 | 1,000 | — | — |
| 2022-09-09 | $1.63 | $1.63 | 600 | — | — |
| 2022-09-08 | $1.69 | $1.69 | 1,500 | — | — |
| 2022-09-07 | $1.64 | $1.64 | 1,100 | — | — |
| 2022-09-06 | $1.60 | $1.60 | 3,600 | — | — |
| 2022-09-02 | $1.62 | $1.62 | 4,700 | — | — |
| 2022-09-01 | $1.68 | $1.68 | 3,200 | — | — |
| 2022-08-31 | $1.74 | $1.74 | 3,900 | — | — |
| 2022-08-30 | $1.81 | $1.81 | 2,900 | — | — |
| 2022-08-29 | $1.88 | $1.88 | 400 | — | — |
| 2022-08-26 | $1.83 | $1.83 | 5,700 | — | — |
| 2022-08-25 | $1.76 | $1.76 | 500 | — | — |
| 2022-08-24 | $1.69 | $1.69 | 3,400 | — | — |
| 2022-08-23 | $1.70 | $1.70 | 1,500 | — | — |
| 2022-08-22 | $1.67 | $1.67 | 10,700 | — | — |
| 2022-08-19 | $1.75 | $1.75 | 18,700 | — | — |
| 2022-08-18 | $1.92 | $1.92 | 5,100 | — | — |
| 2022-08-17 | $1.79 | $1.79 | 800 | — | — |
| 2022-08-16 | $1.82 | $1.82 | 2,700 | — | — |
| 2022-08-15 | $1.73 | $1.73 | 18,100 | — | — |
| 2022-08-12 | $1.69 | $1.69 | 23,100 | — | — |
| 2022-08-11 | $2.00 | $2.00 | 1,300 | — | — |
| 2022-08-10 | $1.90 | $1.90 | 4,500 | — | — |
| 2022-08-09 | $1.95 | $1.95 | 1,400 | — | — |
| 2022-08-08 | $2.01 | $2.01 | 3,900 | — | — |
| 2022-08-05 | $1.91 | $1.91 | 6,800 | — | — |
| 2022-08-04 | $1.97 | $1.97 | 27,200 | — | — |
| 2022-08-03 | $2.14 | $2.14 | 6,400 | — | — |
| 2022-08-02 | $2.07 | $2.07 | 8,000 | — | — |
| 2022-08-01 | $2.01 | $2.01 | 3,000 | — | — |
| 2022-07-29 | $1.99 | $1.99 | 500 | — | — |
| 2022-07-28 | $2.12 | $2.12 | 1,300 | — | — |
| 2022-07-27 | $2.18 | $2.18 | 3,700 | — | — |
| 2022-07-26 | $2.13 | $2.13 | 6,100 | — | — |
| 2022-07-25 | $2.17 | $2.17 | 1,400 | — | — |
| 2022-07-22 | $2.28 | $2.28 | 600 | — | — |
| 2022-07-21 | $2.26 | $2.26 | 18,500 | — | — |
| 2022-07-20 | $2.23 | $2.23 | 16,000 | — | — |
| 2022-07-19 | $2.09 | $2.09 | 2,700 | — | — |
| 2022-07-18 | $1.96 | $1.96 | 4,200 | — | — |
| 2022-07-15 | $2.04 | $2.04 | 500 | — | — |
| 2022-07-14 | $2.02 | $2.02 | 2,400 | — | — |
| 2022-07-13 | $2.06 | $2.06 | 4,400 | — | — |
| 2022-07-12 | $1.93 | $1.93 | 25,700 | — | — |
| 2022-07-11 | $1.92 | $1.92 | 8,600 | — | — |
| 2022-07-08 | $2.05 | $2.05 | 5,800 | — | — |
| 2022-07-07 | $1.96 | $1.96 | 9,100 | — | — |
| 2022-07-06 | $2.01 | $2.01 | 5,800 | — | — |
| 2022-07-05 | $2.06 | $2.06 | 4,200 | — | — |
| 2022-07-01 | $2.04 | $2.04 | 2,800 | — | — |
| 2022-06-30 | $2.15 | $2.15 | 9,100 | — | — |
| 2022-06-29 | $2.17 | $2.17 | 89,100 | — | — |
| 2022-06-28 | $2.17 | $2.17 | 30,200 | — | — |
| 2022-06-27 | $2.21 | $2.21 | 17,700 | — | — |
| 2022-06-24 | $2.05 | $2.05 | 22,700 | — | — |
| 2022-06-23 | $1.91 | $1.91 | 15,600 | — | — |
| 2022-06-22 | $2.10 | $2.10 | 5,800 | — | — |
| 2022-06-21 | $2.13 | $2.13 | 6,700 | — | — |
| 2022-06-17 | $2.06 | $2.06 | 37,300 | — | — |
| 2022-06-16 | $1.98 | $1.98 | 40,800 | — | — |
| 2022-06-15 | $2.21 | $2.21 | 40,300 | — | — |
| 2022-06-14 | $2.16 | $2.16 | 73,800 | — | — |
| 2022-06-13 | $2.25 | $2.25 | 92,900 | — | — |
| 2022-06-10 | $2.59 | $2.59 | 91,100 | — | — |
| 2022-06-09 | $2.68 | $2.68 | 5,300 | — | — |
| 2022-06-08 | $3.01 | $3.01 | 20,300 | — | — |
| 2022-06-07 | $2.76 | $2.76 | 13,400 | — | — |
| 2022-06-06 | $2.63 | $2.63 | 63,900 | — | — |
| 2022-06-03 | $2.54 | $2.54 | 36,100 | — | — |
| 2022-06-02 | $2.74 | $2.74 | 151,600 | — | — |
| 2022-06-01 | $2.97 | $2.97 | 424,500 | — | — |
| 2022-05-31 | $3.21 | $3.21 | 2,314,300 | — | — |
| 2022-05-27 | $2.24 | $2.24 | 13,800 | — | — |
| 2022-05-26 | $2.17 | $2.17 | 1,700 | — | — |
| 2022-05-25 | $2.04 | $2.04 | 5,700 | — | — |
| 2022-05-24 | $2.05 | $2.05 | 14,200 | — | — |
| 2022-05-23 | $2.32 | $2.32 | 3,900 | — | — |
| 2022-05-20 | $2.10 | $2.10 | 7,600 | — | — |
| 2022-05-19 | $2.18 | $2.18 | 5,000 | — | — |
| 2022-05-18 | $2.21 | $2.21 | 28,600 | — | — |
| 2022-05-17 | $2.38 | $2.38 | 21,600 | — | — |
| 2022-05-16 | $2.32 | $2.32 | 12,600 | — | — |
| 2022-05-13 | $2.46 | $2.46 | 20,600 | — | — |
| 2022-05-12 | $2.36 | $2.36 | 53,000 | — | — |
| 2022-05-11 | $2.52 | $2.52 | 17,100 | — | — |
| 2022-05-10 | $2.90 | $2.90 | 29,500 | — | — |
| 2022-05-09 | $2.63 | $2.63 | 7,800 | — | — |
| 2022-05-06 | $2.61 | $2.61 | 8,600 | — | — |
| 2022-05-05 | $3.16 | $3.16 | 19,700 | — | — |
| 2022-05-04 | $3.24 | $3.24 | 33,700 | — | — |
| 2022-05-03 | $3.51 | $3.51 | 14,300 | — | — |
| 2022-05-02 | $3.77 | $3.77 | 17,000 | — | — |
| 2022-04-29 | $3.81 | $3.81 | 79,800 | — | — |
| 2022-04-28 | $4.45 | $4.45 | 164,900 | — | — |
| 2022-04-27 | $5.45 | $5.45 | 736,800 | — | — |
| 2022-04-26 | $4.20 | $4.20 | 3,900 | — | — |
| 2022-04-25 | $4.51 | $4.51 | 0 | — | — |
| 2022-04-22 | $4.51 | $4.51 | 600 | — | — |
| 2022-04-21 | $4.59 | $4.59 | 1,600 | — | — |
| 2022-04-20 | $4.75 | $4.75 | 800 | — | — |
| 2022-04-19 | $4.75 | $4.75 | 400 | — | — |
| 2022-04-18 | $4.73 | $4.73 | 5,100 | — | — |
| 2022-04-14 | $5.28 | $5.28 | 2,600 | — | — |
| 2022-04-13 | $5.75 | $5.75 | 2,400 | — | — |
| 2022-04-12 | $6.25 | $6.25 | 1,900 | — | — |
| 2022-04-11 | $6.11 | $6.11 | 5,700 | — | — |
| 2022-04-08 | $5.78 | $5.78 | 500 | — | — |
| 2022-04-07 | $5.84 | $5.84 | 2,400 | — | — |
| 2022-04-06 | $5.93 | $5.93 | 3,600 | — | — |
| 2022-04-05 | $6.05 | $6.05 | 7,900 | — | — |
| 2022-04-04 | $5.95 | $5.95 | 2,400 | — | — |
| 2022-04-01 | $5.37 | $5.37 | 2,900 | — | — |
| 2022-03-31 | $5.84 | $5.84 | 1,400 | — | — |
| 2022-03-30 | $6.40 | $6.40 | 2,800 | — | — |
| 2022-03-29 | $6.59 | $6.59 | 5,300 | — | — |
| 2022-03-28 | $7.15 | $7.15 | 5,600 | — | — |
| 2022-03-25 | $7.30 | $7.30 | 3,800 | — | — |
| 2022-03-24 | $6.80 | $6.80 | 20,500 | — | — |
| 2022-03-23 | $6.50 | $6.50 | 2,700 | — | — |
| 2022-03-22 | $5.53 | $5.53 | 2,600 | — | — |
| 2022-03-21 | $5.58 | $5.58 | 6,200 | — | — |
| 2022-03-18 | $6.34 | $6.34 | 10,400 | — | — |
| 2022-03-17 | $6.27 | $6.27 | 3,800 | — | — |
| 2022-03-16 | $5.07 | $5.07 | 1,200 | — | — |
| 2022-03-15 | $5.19 | $5.19 | 3,700 | — | — |
| 2022-03-14 | $5.17 | $5.17 | 11,100 | — | — |
| 2022-03-11 | $4.85 | $4.85 | 8,700 | — | — |
| 2022-03-10 | $5.02 | $5.02 | 14,300 | — | — |
| 2022-03-09 | $5.30 | $5.30 | 1,200 | — | — |
| 2022-03-08 | $5.15 | $5.15 | 1,700 | — | — |
| 2022-03-07 | $4.97 | $4.97 | 1,900 | — | — |
| 2022-03-04 | $4.75 | $4.75 | 300 | — | — |
| 2022-03-03 | $4.86 | $4.86 | 600 | — | — |
| 2022-03-02 | $4.81 | $4.81 | 1,300 | — | — |
| 2022-03-01 | $5.03 | $5.03 | 0 | — | — |
| 2022-02-28 | $5.03 | $5.03 | 1,600 | — | — |
| 2022-02-25 | $4.97 | $4.97 | 200 | — | — |
| 2022-02-24 | $4.76 | $4.76 | 800 | — | — |
| 2022-02-23 | $5.10 | $5.10 | 900 | — | — |
| 2022-02-22 | $5.17 | $5.17 | 1,400 | — | — |
| 2022-02-18 | $4.93 | $4.93 | 200 | — | — |
| 2022-02-17 | $4.86 | $4.86 | 800 | — | — |
| 2022-02-16 | $4.69 | $4.69 | 0 | — | — |
| 2022-02-15 | $4.69 | $4.69 | 23,400 | — | — |
| 2022-02-14 | $4.95 | $4.95 | 50,100 | — | — |
| 2022-02-11 | $4.97 | $4.97 | 2,100 | — | — |
| 2022-02-10 | $4.98 | $4.98 | 1,500 | — | — |
| 2022-02-09 | $5.00 | $5.00 | 7,000 | — | — |
| 2022-02-08 | $5.30 | $5.30 | 400 | — | — |
| 2022-02-07 | $5.38 | $5.38 | 3,800 | — | — |
| 2022-02-04 | $5.65 | $5.65 | 0 | — | — |
| 2022-02-03 | $5.65 | $5.65 | 0 | — | — |
| 2022-02-02 | $5.65 | $5.65 | 400 | — | — |
| 2022-02-01 | $5.79 | $5.79 | 400 | — | — |
| 2022-01-31 | $5.65 | $5.65 | 100 | — | — |
| 2022-01-28 | $5.65 | $5.65 | 800 | — | — |
| 2022-01-27 | $5.71 | $5.71 | 900 | — | — |
| 2022-01-26 | $5.89 | $5.89 | 4,700 | — | — |
| 2022-01-25 | $6.48 | $6.48 | 300 | — | — |
| 2022-01-24 | $6.48 | $6.48 | 5,500 | — | — |
| 2022-01-21 | $6.16 | $6.16 | 6,300 | — | — |
| 2022-01-20 | $5.88 | $5.88 | 600 | — | — |
| 2022-01-19 | $5.88 | $5.88 | 1,400 | — | — |
| 2022-01-18 | $6.07 | $6.07 | 3,400 | — | — |
| 2022-01-14 | $6.10 | $6.10 | 600 | — | — |
| 2022-01-13 | $5.73 | $5.73 | 1,200 | — | — |
| 2022-01-12 | $5.68 | $5.68 | 1,000 | — | — |
| 2022-01-11 | $5.87 | $5.87 | 4,400 | — | — |
| 2022-01-10 | $5.90 | $5.90 | 1,300 | — | — |
| 2022-01-07 | $5.87 | $5.87 | 2,700 | — | — |
| 2022-01-06 | $5.88 | $5.88 | 300 | — | — |
| 2022-01-05 | $6.03 | $6.03 | 2,000 | — | — |
| 2022-01-04 | $5.93 | $5.93 | 1,400 | — | — |
| 2022-01-03 | $5.73 | $5.73 | 9,900 | — | — |