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
- 2020-12-11 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 | $3.67 | $3.67 | 2,500 | — | — |
| 2022-12-29 | $3.66 | $3.66 | 1,200 | — | — |
| 2022-12-28 | $3.77 | $3.77 | 0 | — | — |
| 2022-12-27 | $3.77 | $3.77 | 4,800 | — | — |
| 2022-12-23 | $4.00 | $4.00 | 0 | — | — |
| 2022-12-22 | $4.00 | $4.00 | 100 | — | — |
| 2022-12-21 | $4.00 | $4.00 | 0 | — | — |
| 2022-12-20 | $4.00 | $4.00 | 0 | — | — |
| 2022-12-19 | $4.00 | $4.00 | 0 | — | — |
| 2022-12-16 | $4.00 | $4.00 | 500 | — | — |
| 2022-12-15 | $4.00 | $4.00 | 100 | — | — |
| 2022-12-14 | $4.00 | $4.00 | 0 | — | — |
| 2022-12-13 | $4.00 | $4.00 | 700 | — | — |
| 2022-12-12 | $4.10 | $4.10 | 400 | — | — |
| 2022-12-09 | $4.00 | $4.00 | 200 | — | — |
| 2022-12-08 | $3.95 | $3.94 | 800 | — | — |
| 2022-12-07 | $3.73 | $3.73 | 900 | — | — |
| 2022-12-06 | $3.83 | $3.83 | 0 | — | — |
| 2022-12-05 | $3.83 | $3.83 | 0 | — | — |
| 2022-12-02 | $3.83 | $3.83 | 1,800 | — | — |
| 2022-12-01 | $3.81 | $3.81 | 300 | — | — |
| 2022-11-30 | $3.95 | $3.95 | 300 | — | — |
| 2022-11-29 | $3.71 | $3.71 | 0 | — | — |
| 2022-11-28 | $3.71 | $3.71 | 0 | — | — |
| 2022-11-25 | $3.71 | $3.71 | 300 | — | — |
| 2022-11-23 | $3.67 | $3.67 | 2,700 | — | — |
| 2022-11-22 | $3.71 | $3.71 | 800 | — | — |
| 2022-11-21 | $4.15 | $4.15 | 300 | — | — |
| 2022-11-18 | $4.15 | $4.15 | 1,800 | — | — |
| 2022-11-17 | $3.95 | $3.95 | 3,600 | — | — |
| 2022-11-16 | $3.79 | $3.79 | 800 | — | — |
| 2022-11-15 | $4.16 | $4.16 | 400 | — | — |
| 2022-11-14 | $4.10 | $4.10 | 17,700 | — | — |
| 2022-11-11 | $3.80 | $3.80 | 0 | — | — |
| 2022-11-10 | $3.80 | $3.80 | 0 | — | — |
| 2022-11-09 | $3.80 | $3.80 | 0 | — | — |
| 2022-11-08 | $3.80 | $3.80 | 4,900 | — | — |
| 2022-11-07 | $3.71 | $3.71 | 700 | — | — |
| 2022-11-04 | $3.68 | $3.68 | 900 | — | — |
| 2022-11-03 | $3.65 | $3.65 | 0 | — | — |
| 2022-11-02 | $3.65 | $3.65 | 700 | — | — |
| 2022-11-01 | $3.66 | $3.66 | 2,600 | — | — |
| 2022-10-31 | $3.96 | $3.96 | 0 | — | — |
| 2022-10-28 | $3.96 | $3.96 | 200 | — | — |
| 2022-10-27 | $3.87 | $3.87 | 600 | — | — |
| 2022-10-26 | $3.93 | $3.93 | 3,100 | — | — |
| 2022-10-25 | $3.80 | $3.80 | 1,500 | — | — |
| 2022-10-24 | $3.79 | $3.79 | 0 | — | — |
| 2022-10-21 | $3.79 | $3.79 | 400 | — | — |
| 2022-10-20 | $3.82 | $3.82 | 6,500 | — | — |
| 2022-10-19 | $4.00 | $4.00 | 0 | — | — |
| 2022-10-18 | $4.00 | $4.00 | 2,000 | — | — |
| 2022-10-17 | $4.00 | $4.00 | 10,000 | — | — |
| 2022-10-14 | $3.51 | $3.51 | 18,600 | — | — |
| 2022-10-13 | $4.00 | $4.00 | 1,400 | — | — |
| 2022-10-12 | $3.70 | $3.70 | 800 | — | — |
| 2022-10-11 | $3.79 | $3.79 | 0 | — | — |
| 2022-10-10 | $3.79 | $3.79 | 0 | — | — |
| 2022-10-07 | $3.79 | $3.79 | 20,800 | — | — |
| 2022-10-06 | $4.07 | $4.07 | 700 | — | — |
| 2022-10-05 | $4.01 | $4.01 | 300 | — | — |
| 2022-10-04 | $4.18 | $4.18 | 1,500 | — | — |
| 2022-10-03 | $3.53 | $3.53 | 500 | — | — |
| 2022-09-30 | $3.54 | $3.54 | 1,000 | — | — |
| 2022-09-29 | $3.48 | $3.48 | 900 | — | — |
| 2022-09-28 | $3.46 | $3.46 | 1,600 | — | — |
| 2022-09-27 | $3.70 | $3.70 | 600 | — | — |
| 2022-09-26 | $4.05 | $4.05 | 400 | — | — |
| 2022-09-23 | $3.96 | $3.96 | 800 | — | — |
| 2022-09-22 | $4.35 | $4.35 | 0 | — | — |
| 2022-09-21 | $4.35 | $4.35 | 1,800 | — | — |
| 2022-09-20 | $4.73 | $4.73 | 500 | — | — |
| 2022-09-19 | $4.38 | $4.38 | 1,900 | — | — |
| 2022-09-16 | $4.38 | $4.38 | 3,400 | — | — |
| 2022-09-15 | $4.25 | $4.25 | 900 | — | — |
| 2022-09-14 | $4.14 | $4.14 | 0 | — | — |
| 2022-09-13 | $4.14 | $4.14 | 900 | — | — |
| 2022-09-12 | $4.17 | $4.17 | 300 | — | — |
| 2022-09-09 | $4.20 | $4.20 | 1,300 | — | — |
| 2022-09-08 | $3.96 | $3.96 | 3,600 | — | — |
| 2022-09-07 | $4.29 | $4.29 | 2,500 | — | — |
| 2022-09-06 | $3.90 | $3.90 | 0 | — | — |
| 2022-09-02 | $3.90 | $3.90 | 800 | — | — |
| 2022-09-01 | $3.79 | $3.79 | 2,900 | — | — |
| 2022-08-31 | $3.99 | $3.99 | 3,900 | — | — |
| 2022-08-30 | $4.00 | $4.00 | 1,100 | — | — |
| 2022-08-29 | $3.93 | $3.93 | 1,000 | — | — |
| 2022-08-26 | $4.21 | $4.21 | 1,200 | — | — |
| 2022-08-25 | $4.33 | $4.33 | 3,400 | — | — |
| 2022-08-24 | $4.00 | $4.00 | 1,600 | — | — |
| 2022-08-23 | $3.84 | $3.84 | 2,500 | — | — |
| 2022-08-22 | $4.44 | $4.44 | 0 | — | — |
| 2022-08-19 | $4.44 | $4.44 | 2,400 | — | — |
| 2022-08-18 | $4.66 | $4.66 | 0 | — | — |
| 2022-08-17 | $4.66 | $4.66 | 2,800 | — | — |
| 2022-08-16 | $4.69 | $4.69 | 3,100 | — | — |
| 2022-08-15 | $4.56 | $4.56 | 3,600 | — | — |
| 2022-08-12 | $4.08 | $4.08 | 5,200 | — | — |
| 2022-08-11 | $4.22 | $4.22 | 3,800 | — | — |
| 2022-08-10 | $3.96 | $3.96 | 2,900 | — | — |
| 2022-08-09 | $3.88 | $3.88 | 1,600 | — | — |
| 2022-08-08 | $4.12 | $4.12 | 1,700 | — | — |
| 2022-08-05 | $3.93 | $3.93 | 0 | — | — |
| 2022-08-04 | $3.93 | $3.93 | 6,000 | — | — |
| 2022-08-03 | $3.93 | $3.93 | 6,000 | — | — |
| 2022-08-02 | $3.70 | $3.70 | 11,900 | — | — |
| 2022-08-01 | $3.41 | $3.41 | 37,700 | — | — |
| 2022-07-29 | $2.32 | $2.32 | 10,700 | — | — |
| 2022-07-28 | $3.31 | $3.31 | 7,400 | — | — |
| 2022-07-27 | $3.30 | $3.30 | 1,200 | — | — |
| 2022-07-26 | $3.25 | $3.25 | 6,100 | — | — |
| 2022-07-25 | $3.20 | $3.20 | 500 | — | — |
| 2022-07-22 | $3.72 | $3.72 | 0 | — | — |
| 2022-07-21 | $3.72 | $3.72 | 800 | — | — |
| 2022-07-20 | $3.28 | $3.28 | 700 | — | — |
| 2022-07-19 | $3.61 | $3.61 | 400 | — | — |
| 2022-07-18 | $3.57 | $3.57 | 500 | — | — |
| 2022-07-15 | $3.52 | $3.52 | 700 | — | — |
| 2022-07-14 | $3.20 | $3.20 | 100 | — | — |
| 2022-07-13 | $3.16 | $3.16 | 1,500 | — | — |
| 2022-07-12 | $3.55 | $3.55 | 200 | — | — |
| 2022-07-11 | $3.52 | $3.52 | 0 | — | — |
| 2022-07-08 | $3.52 | $3.52 | 100 | — | — |
| 2022-07-07 | $3.52 | $3.52 | 200 | — | — |
| 2022-07-06 | $3.65 | $3.65 | 0 | — | — |
| 2022-07-05 | $3.65 | $3.65 | 0 | — | — |
| 2022-07-01 | $3.65 | $3.65 | 2,700 | — | — |
| 2022-06-30 | $3.80 | $3.80 | 4,100 | — | — |
| 2022-06-29 | $3.53 | $3.53 | 500 | — | — |
| 2022-06-28 | $4.08 | $4.08 | 300 | — | — |
| 2022-06-27 | $4.05 | $4.05 | 500 | — | — |
| 2022-06-24 | $3.76 | $3.76 | 1,200 | — | — |
| 2022-06-23 | $3.67 | $3.67 | 0 | — | — |
| 2022-06-22 | $3.67 | $3.67 | 0 | — | — |
| 2022-06-21 | $3.67 | $3.67 | 600 | — | — |
| 2022-06-17 | $3.85 | $3.85 | 200 | — | — |
| 2022-06-16 | $3.60 | $3.60 | 800 | — | — |
| 2022-06-15 | $3.86 | $3.86 | 3,100 | — | — |
| 2022-06-14 | $3.65 | $3.65 | 800 | — | — |
| 2022-06-13 | $4.15 | $4.15 | 1,100 | — | — |
| 2022-06-10 | $4.16 | $4.16 | 700 | — | — |
| 2022-06-09 | $4.39 | $4.39 | 800 | — | — |
| 2022-06-08 | $4.65 | $4.65 | 300 | — | — |
| 2022-06-07 | $5.06 | $5.06 | 0 | — | — |
| 2022-06-06 | $5.06 | $5.06 | 0 | — | — |
| 2022-06-03 | $5.06 | $5.06 | 0 | — | — |
| 2022-06-02 | $5.06 | $5.06 | 0 | — | — |
| 2022-06-01 | $5.06 | $5.06 | 600 | — | — |
| 2022-05-31 | $5.23 | $5.23 | 300 | — | — |
| 2022-05-27 | $5.32 | $5.32 | 100 | — | — |
| 2022-05-26 | $5.01 | $5.01 | 600 | — | — |
| 2022-05-25 | $4.91 | $4.91 | 1,400 | — | — |
| 2022-05-24 | $5.36 | $5.36 | 700 | — | — |
| 2022-05-23 | $5.51 | $5.51 | 1,000 | — | — |
| 2022-05-20 | $5.76 | $5.76 | 3,300 | — | — |
| 2022-05-19 | $5.82 | $5.82 | 0 | — | — |
| 2022-05-18 | $5.82 | $5.82 | 1,300 | — | — |
| 2022-05-17 | $5.46 | $5.46 | 300 | — | — |
| 2022-05-16 | $5.39 | $5.39 | 1,100 | — | — |
| 2022-05-13 | $5.27 | $5.27 | 1,500 | — | — |
| 2022-05-12 | $5.03 | $5.03 | 200 | — | — |
| 2022-05-11 | $5.01 | $5.01 | 300 | — | — |
| 2022-05-10 | $4.65 | $4.65 | 900 | — | — |
| 2022-05-09 | $5.49 | $5.49 | 1,400 | — | — |
| 2022-05-06 | $5.81 | $5.81 | 0 | — | — |
| 2022-05-05 | $5.81 | $5.81 | 300 | — | — |
| 2022-05-04 | $5.94 | $5.94 | 1,600 | — | — |
| 2022-05-03 | $6.41 | $6.41 | 3,700 | — | — |
| 2022-05-02 | $5.90 | $5.90 | 0 | — | — |
| 2022-04-29 | $5.90 | $5.90 | 500 | — | — |
| 2022-04-28 | $5.87 | $5.87 | 100 | — | — |
| 2022-04-27 | $6.29 | $6.29 | 900 | — | — |
| 2022-04-26 | $6.24 | $6.24 | 600 | — | — |
| 2022-04-25 | $6.69 | $6.69 | 200 | — | — |
| 2022-04-22 | $6.30 | $6.30 | 500 | — | — |
| 2022-04-21 | $6.67 | $6.67 | 3,000 | — | — |
| 2022-04-20 | $6.32 | $6.32 | 4,200 | — | — |
| 2022-04-19 | $6.28 | $6.28 | 200 | — | — |
| 2022-04-18 | $6.38 | $6.38 | 400 | — | — |
| 2022-04-14 | $6.50 | $6.50 | 900 | — | — |
| 2022-04-13 | $6.48 | $6.48 | 1,000 | — | — |
| 2022-04-12 | $7.13 | $7.13 | 0 | — | — |
| 2022-04-11 | $7.13 | $7.13 | 500 | — | — |
| 2022-04-08 | $7.01 | $7.01 | 100 | — | — |
| 2022-04-07 | $6.87 | $6.87 | 600 | — | — |
| 2022-04-06 | $6.93 | $6.93 | 1,700 | — | — |
| 2022-04-05 | $7.03 | $7.03 | 8,900 | — | — |
| 2022-04-04 | $7.44 | $7.44 | 0 | — | — |
| 2022-04-01 | $7.44 | $7.44 | 0 | — | — |
| 2022-03-31 | $7.44 | $7.44 | 300 | — | — |
| 2022-03-30 | $7.44 | $7.44 | 1,000 | — | — |
| 2022-03-29 | $7.16 | $7.16 | 36,000 | — | — |
| 2022-03-28 | $6.96 | $6.96 | 400 | — | — |
| 2022-03-25 | $7.00 | $7.00 | 700 | — | — |
| 2022-03-24 | $7.10 | $7.10 | 500 | — | — |
| 2022-03-23 | $7.58 | $7.58 | 300 | — | — |
| 2022-03-22 | $7.19 | $7.19 | 1,100 | — | — |
| 2022-03-21 | $7.11 | $7.11 | 0 | — | — |
| 2022-03-18 | $7.11 | $7.11 | 3,700 | — | — |
| 2022-03-17 | $6.56 | $6.56 | 0 | — | — |
| 2022-03-16 | $6.56 | $6.56 | 0 | — | — |
| 2022-03-15 | $6.56 | $6.56 | 700 | — | — |
| 2022-03-14 | $6.89 | $6.89 | 900 | — | — |
| 2022-03-11 | $6.83 | $6.83 | 1,300 | — | — |
| 2022-03-10 | $6.78 | $6.78 | 3,200 | — | — |
| 2022-03-09 | $6.67 | $6.67 | 1,200 | — | — |
| 2022-03-08 | $6.11 | $6.11 | 2,200 | — | — |
| 2022-03-07 | $6.44 | $6.44 | 0 | — | — |
| 2022-03-04 | $6.44 | $6.44 | 3,100 | — | — |
| 2022-03-03 | $7.20 | $7.20 | 0 | — | — |
| 2022-03-02 | $7.20 | $7.20 | 200 | — | — |
| 2022-03-01 | $7.20 | $7.20 | 900 | — | — |
| 2022-02-28 | $7.54 | $7.54 | 1,800 | — | — |
| 2022-02-25 | $7.54 | $7.54 | 1,500 | — | — |
| 2022-02-24 | $7.80 | $7.80 | 0 | — | — |
| 2022-02-23 | $7.80 | $7.80 | 800 | — | — |
| 2022-02-22 | $7.65 | $7.65 | 1,700 | — | — |
| 2022-02-18 | $8.22 | $8.22 | 5,900 | — | — |
| 2022-02-17 | $8.58 | $8.58 | 0 | — | — |
| 2022-02-16 | $8.58 | $8.58 | 2,000 | — | — |
| 2022-02-15 | $8.98 | $8.98 | 13,800 | — | — |
| 2022-02-14 | $8.40 | $8.40 | 11,000 | — | — |
| 2022-02-11 | $8.58 | $8.58 | 13,400 | — | — |
| 2022-02-10 | $8.70 | $8.70 | 4,500 | — | — |
| 2022-02-09 | $8.82 | $8.82 | 11,500 | — | — |
| 2022-02-08 | $8.45 | $8.45 | 35,500 | — | — |
| 2022-02-07 | $8.35 | $8.35 | 600 | — | — |
| 2022-02-04 | $8.61 | $8.61 | 0 | — | — |
| 2022-02-03 | $8.61 | $8.61 | 33,000 | — | — |
| 2022-02-02 | $8.42 | $8.42 | 3,900 | — | — |
| 2022-02-01 | $7.99 | $7.99 | 4,700 | — | — |
| 2022-01-31 | $7.65 | $7.65 | 1,400 | — | — |
| 2022-01-28 | $7.64 | $7.64 | 20,100 | — | — |
| 2022-01-27 | $7.69 | $7.69 | 64,100 | — | — |
| 2022-01-26 | $7.52 | $7.52 | 1,100 | — | — |
| 2022-01-25 | $7.62 | $7.62 | 6,300 | — | — |
| 2022-01-24 | $7.61 | $7.61 | 3,100 | — | — |
| 2022-01-21 | $8.98 | $8.98 | 0 | — | — |
| 2022-01-20 | $8.98 | $8.98 | 0 | — | — |
| 2022-01-19 | $8.98 | $8.98 | 300 | — | — |
| 2022-01-18 | $9.01 | $9.01 | 1,500 | — | — |
| 2022-01-14 | $9.14 | $9.14 | 1,100 | — | — |
| 2022-01-13 | $9.17 | $9.17 | 600 | — | — |
| 2022-01-12 | $8.95 | $8.95 | 1,100 | — | — |
| 2022-01-11 | $8.83 | $8.83 | 700 | — | — |
| 2022-01-10 | $9.03 | $9.03 | 3,000 | — | — |
| 2022-01-07 | $8.93 | $8.93 | 19,000 | — | — |
| 2022-01-06 | $9.85 | $9.85 | 42,100 | — | — |
| 2022-01-05 | $8.00 | $8.00 | 400 | — | — |
| 2022-01-04 | $7.86 | $7.86 | 9,100 | — | — |
| 2022-01-03 | $8.47 | $8.47 | 1,500 | — | — |