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
- 2021-10-01 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 | $3.61 | $3.61 | 5,500 | — | — |
| 2022-12-29 | $3.69 | $3.69 | 9,500 | — | — |
| 2022-12-28 | $3.67 | $3.67 | 2,700 | — | — |
| 2022-12-27 | $3.53 | $3.53 | 4,400 | — | — |
| 2022-12-23 | $3.59 | $3.59 | 9,100 | — | — |
| 2022-12-22 | $3.68 | $3.68 | 1,500 | — | — |
| 2022-12-21 | $3.78 | $3.78 | 9,800 | — | — |
| 2022-12-20 | $3.83 | $3.83 | 6,800 | — | — |
| 2022-12-19 | $3.81 | $3.81 | 4,100 | — | — |
| 2022-12-16 | $3.70 | $3.70 | 12,400 | — | — |
| 2022-12-15 | $3.69 | $3.69 | 7,500 | — | — |
| 2022-12-14 | $3.82 | $3.82 | 17,900 | — | — |
| 2022-12-13 | $3.77 | $3.77 | 3,800 | — | — |
| 2022-12-12 | $3.74 | $3.74 | 2,900 | — | — |
| 2022-12-09 | $3.82 | $3.82 | 8,600 | — | — |
| 2022-12-08 | $3.75 | $3.75 | 2,300 | — | — |
| 2022-12-07 | $3.53 | $3.53 | 11,400 | — | — |
| 2022-12-06 | $3.78 | $3.78 | 13,700 | — | — |
| 2022-12-05 | $3.82 | $3.82 | 13,400 | — | — |
| 2022-12-02 | $3.96 | $3.96 | 9,500 | — | — |
| 2022-12-01 | $3.90 | $3.90 | 2,600 | — | — |
| 2022-11-30 | $3.92 | $3.92 | 25,600 | — | — |
| 2022-11-29 | $3.97 | $3.97 | 4,900 | — | — |
| 2022-11-28 | $3.97 | $3.97 | 6,100 | — | — |
| 2022-11-25 | $3.90 | $3.90 | 300 | — | — |
| 2022-11-23 | $3.94 | $3.94 | 700 | — | — |
| 2022-11-22 | $3.97 | $3.97 | 4,800 | — | — |
| 2022-11-21 | $3.85 | $3.85 | 700 | — | — |
| 2022-11-18 | $3.82 | $3.82 | 12,800 | — | — |
| 2022-11-17 | $3.91 | $3.91 | 6,300 | — | — |
| 2022-11-16 | $4.21 | $4.21 | 10,200 | — | — |
| 2022-11-15 | $4.11 | $4.11 | 11,800 | — | — |
| 2022-11-14 | $4.50 | $4.50 | 44,300 | — | — |
| 2022-11-11 | $4.07 | $4.07 | 3,000 | — | — |
| 2022-11-10 | $3.96 | $3.96 | 7,000 | — | — |
| 2022-11-09 | $3.80 | $3.80 | 22,100 | — | — |
| 2022-11-08 | $4.10 | $4.10 | 15,100 | — | — |
| 2022-11-07 | $4.42 | $4.42 | 28,600 | — | — |
| 2022-11-04 | $4.06 | $4.06 | 19,200 | — | — |
| 2022-11-03 | $4.28 | $4.28 | 36,400 | — | — |
| 2022-11-02 | $4.27 | $4.27 | 6,700 | — | — |
| 2022-11-01 | $4.12 | $4.12 | 1,200 | — | — |
| 2022-10-31 | $4.28 | $4.28 | 4,200 | — | — |
| 2022-10-28 | $4.43 | $4.43 | 3,000 | — | — |
| 2022-10-27 | $4.44 | $4.44 | 2,700 | — | — |
| 2022-10-26 | $4.16 | $4.16 | 23,100 | — | — |
| 2022-10-25 | $4.19 | $4.19 | 3,800 | — | — |
| 2022-10-24 | $4.08 | $4.08 | 2,000 | — | — |
| 2022-10-21 | $4.01 | $4.01 | 2,800 | — | — |
| 2022-10-20 | $4.25 | $4.25 | 3,800 | — | — |
| 2022-10-19 | $4.18 | $4.18 | 2,000 | — | — |
| 2022-10-18 | $4.18 | $4.18 | 3,200 | — | — |
| 2022-10-17 | $4.07 | $4.07 | 41,200 | — | — |
| 2022-10-14 | $3.80 | $3.80 | 7,500 | — | — |
| 2022-10-13 | $3.70 | $3.70 | 10,600 | — | — |
| 2022-10-12 | $3.87 | $3.87 | 5,800 | — | — |
| 2022-10-11 | $3.87 | $3.87 | 3,600 | — | — |
| 2022-10-10 | $3.82 | $3.82 | 3,800 | — | — |
| 2022-10-07 | $3.89 | $3.89 | 2,900 | — | — |
| 2022-10-06 | $4.10 | $4.10 | 1,900 | — | — |
| 2022-10-05 | $4.16 | $4.16 | 3,000 | — | — |
| 2022-10-04 | $4.14 | $4.14 | 12,600 | — | — |
| 2022-10-03 | $3.77 | $3.77 | 15,600 | — | — |
| 2022-09-30 | $3.59 | $3.59 | 13,300 | — | — |
| 2022-09-29 | $3.49 | $3.49 | 7,800 | — | — |
| 2022-09-28 | $3.68 | $3.68 | 8,600 | — | — |
| 2022-09-27 | $3.74 | $3.74 | 9,600 | — | — |
| 2022-09-26 | $3.81 | $3.81 | 5,100 | — | — |
| 2022-09-23 | $3.97 | $3.97 | 27,500 | — | — |
| 2022-09-22 | $3.99 | $3.99 | 6,200 | — | — |
| 2022-09-21 | $4.09 | $4.09 | 7,500 | — | — |
| 2022-09-20 | $4.14 | $4.14 | 9,200 | — | — |
| 2022-09-19 | $4.39 | $4.39 | 10,800 | — | — |
| 2022-09-16 | $4.70 | $4.70 | 13,400 | — | — |
| 2022-09-15 | $4.66 | $4.66 | 30,700 | — | — |
| 2022-09-14 | $4.40 | $4.40 | 30,800 | — | — |
| 2022-09-13 | $4.12 | $4.12 | 6,300 | — | — |
| 2022-09-12 | $4.12 | $4.12 | 7,600 | — | — |
| 2022-09-09 | $4.25 | $4.25 | 12,100 | — | — |
| 2022-09-08 | $4.46 | $4.46 | 6,500 | — | — |
| 2022-09-07 | $4.21 | $4.21 | 14,400 | — | — |
| 2022-09-06 | $4.08 | $4.08 | 18,700 | — | — |
| 2022-09-02 | $3.83 | $3.83 | 23,000 | — | — |
| 2022-09-01 | $3.78 | $3.78 | 119,500 | — | — |
| 2022-08-31 | $3.85 | $3.85 | 9,000 | — | — |
| 2022-08-30 | $3.93 | $3.93 | 9,000 | — | — |
| 2022-08-29 | $4.10 | $4.10 | 11,700 | — | — |
| 2022-08-26 | $4.20 | $4.20 | 29,800 | — | — |
| 2022-08-25 | $4.60 | $4.60 | 20,900 | — | — |
| 2022-08-24 | $4.70 | $4.70 | 10,500 | — | — |
| 2022-08-23 | $4.74 | $4.74 | 15,200 | — | — |
| 2022-08-22 | $4.57 | $4.57 | 5,400 | — | — |
| 2022-08-19 | $4.61 | $4.61 | 6,000 | — | — |
| 2022-08-18 | $4.71 | $4.71 | 2,600 | — | — |
| 2022-08-17 | $4.76 | $4.76 | 3,800 | — | — |
| 2022-08-16 | $4.90 | $4.90 | 23,700 | — | — |
| 2022-08-15 | $4.79 | $4.79 | 28,700 | — | — |
| 2022-08-12 | $4.94 | $4.94 | 20,500 | — | — |
| 2022-08-11 | $4.50 | $4.50 | 20,755 | — | — |
| 2022-08-10 | $4.18 | $4.18 | 11,427 | — | — |
| 2022-08-09 | $4.14 | $4.14 | 16,907 | — | — |
| 2022-08-08 | $4.30 | $4.30 | 26,235 | — | — |
| 2022-08-05 | $4.11 | $4.11 | 9,678 | — | — |
| 2022-08-04 | $4.25 | $4.25 | 28,800 | — | — |
| 2022-08-03 | $4.11 | $4.11 | 28,917 | — | — |
| 2022-08-02 | $4.07 | $4.07 | 41,276 | — | — |
| 2022-08-01 | $4.37 | $4.37 | 73,575 | — | — |
| 2022-07-29 | $4.39 | $4.39 | 589,063 | — | — |
| 2022-07-28 | $6.66 | $6.66 | 386,762 | — | — |
| 2022-07-27 | $6.72 | $6.72 | 607,020 | — | — |
| 2022-07-26 | $5.60 | $5.60 | 639,551 | — | — |
| 2022-07-25 | $4.40 | $4.40 | 6,296 | — | — |
| 2022-07-22 | $4.42 | $4.42 | 13,526 | — | — |
| 2022-07-21 | $4.46 | $4.46 | 28,917 | — | — |
| 2022-07-20 | $4.56 | $4.56 | 59,466 | — | — |
| 2022-07-19 | $3.95 | $3.95 | 47,223 | — | — |
| 2022-07-18 | $3.89 | $3.89 | 18,190 | — | — |
| 2022-07-15 | $4.19 | $4.19 | 28,917 | — | — |
| 2022-07-14 | $4.09 | $4.09 | 133,857 | — | — |
| 2022-07-13 | $3.32 | $3.32 | 11,310 | — | — |
| 2022-07-12 | $3.35 | $3.35 | 19,472 | — | — |
| 2022-07-11 | $3.60 | $3.60 | 19,356 | — | — |
| 2022-07-08 | $3.71 | $3.71 | 8,745 | — | — |
| 2022-07-07 | $3.77 | $3.77 | 59,116 | — | — |
| 2022-07-06 | $3.60 | $3.60 | 36,729 | — | — |
| 2022-07-05 | $3.34 | $3.34 | 12,126 | — | — |
| 2022-07-01 | $3.50 | $3.50 | 6,413 | — | — |
| 2022-06-30 | $3.52 | $3.52 | 13,642 | — | — |
| 2022-06-29 | $3.61 | $3.61 | 5,130 | — | — |
| 2022-06-28 | $3.73 | $3.73 | 22,737 | — | — |
| 2022-06-27 | $4.27 | $4.27 | 99,460 | — | — |
| 2022-06-24 | $3.36 | $3.36 | 21,804 | — | — |
| 2022-06-23 | $2.79 | $2.79 | 28,101 | — | — |
| 2022-06-22 | $2.41 | $2.41 | 14,109 | — | — |
| 2022-06-21 | $2.45 | $2.45 | 13,526 | — | — |
| 2022-06-17 | $2.54 | $2.54 | 12,360 | — | — |
| 2022-06-16 | $2.74 | $2.74 | 11,777 | — | — |
| 2022-06-15 | $2.83 | $2.83 | 8,512 | — | — |
| 2022-06-14 | $2.92 | $2.92 | 10,144 | — | — |
| 2022-06-13 | $3.22 | $3.22 | 8,162 | — | — |
| 2022-06-10 | $3.33 | $3.33 | 5,014 | — | — |
| 2022-06-09 | $3.28 | $3.28 | 5,014 | — | — |
| 2022-06-08 | $3.34 | $3.34 | 13,059 | — | — |
| 2022-06-07 | $3.28 | $3.28 | 7,113 | — | — |
| 2022-06-06 | $3.52 | $3.52 | 5,597 | — | — |
| 2022-06-03 | $3.45 | $3.45 | 6,063 | — | — |
| 2022-06-02 | $3.34 | $3.34 | 27,984 | — | — |
| 2022-06-01 | $3.61 | $3.61 | 1,399 | — | — |
| 2022-05-31 | $4.02 | $4.02 | 6,296 | — | — |
| 2022-05-27 | $3.96 | $3.96 | 7,696 | — | — |
| 2022-05-26 | $4.00 | $4.00 | 5,247 | — | — |
| 2022-05-25 | $4.07 | $4.07 | 4,781 | — | — |
| 2022-05-24 | $3.77 | $3.77 | 12,360 | — | — |
| 2022-05-23 | $3.92 | $3.92 | 7,579 | — | — |
| 2022-05-20 | $3.58 | $3.58 | 11,543 | — | — |
| 2022-05-19 | $3.64 | $3.64 | 11,077 | — | — |
| 2022-05-18 | $3.40 | $3.40 | 4,431 | — | — |
| 2022-05-17 | $3.44 | $3.44 | 5,830 | — | — |
| 2022-05-16 | $3.44 | $3.44 | 8,162 | — | — |
| 2022-05-13 | $3.42 | $3.42 | 6,530 | — | — |
| 2022-05-12 | $3.52 | $3.52 | 8,279 | — | — |
| 2022-05-11 | $3.43 | $3.43 | 8,395 | — | — |
| 2022-05-10 | $3.26 | $3.26 | 9,328 | — | — |
| 2022-05-09 | $3.31 | $3.31 | 10,611 | — | — |
| 2022-05-06 | $3.40 | $3.40 | 6,646 | — | — |
| 2022-05-05 | $3.48 | $3.48 | 14,342 | — | — |
| 2022-05-04 | $3.55 | $3.55 | 3,265 | — | — |
| 2022-05-03 | $3.64 | $3.64 | 4,547 | — | — |
| 2022-05-02 | $3.54 | $3.54 | 9,561 | — | — |
| 2022-04-29 | $3.39 | $3.39 | 27,284 | — | — |
| 2022-04-28 | $3.67 | $3.67 | 28,567 | — | — |
| 2022-04-27 | $3.63 | $3.63 | 9,561 | — | — |
| 2022-04-26 | $3.30 | $3.30 | 22,854 | — | — |
| 2022-04-25 | $3.52 | $3.52 | 13,526 | — | — |
| 2022-04-22 | $3.88 | $3.88 | 6,763 | — | — |
| 2022-04-21 | $3.98 | $3.98 | 4,897 | — | — |
| 2022-04-20 | $4.10 | $4.10 | 10,028 | — | — |
| 2022-04-19 | $4.10 | $4.10 | 9,211 | — | — |
| 2022-04-18 | $4.13 | $4.13 | 29,966 | — | — |
| 2022-04-14 | $4.57 | $4.57 | 14,342 | — | — |
| 2022-04-13 | $4.74 | $4.74 | 8,978 | — | — |
| 2022-04-12 | $4.45 | $4.45 | 11,777 | — | — |
| 2022-04-11 | $4.52 | $4.52 | 41,043 | — | — |
| 2022-04-08 | $4.88 | $4.88 | 44,191 | — | — |
| 2022-04-07 | $4.70 | $4.70 | 14,458 | — | — |
| 2022-04-06 | $4.66 | $4.66 | 47,223 | — | — |
| 2022-04-05 | $4.54 | $4.54 | 80,221 | — | — |
| 2022-04-04 | $4.10 | $4.10 | 54,919 | — | — |
| 2022-04-01 | $3.70 | $3.70 | 35,097 | — | — |
| 2022-03-31 | $3.61 | $3.61 | 45,357 | — | — |
| 2022-03-30 | $3.81 | $3.81 | 36,029 | — | — |
| 2022-03-29 | $3.63 | $3.63 | 38,361 | — | — |
| 2022-03-28 | $3.46 | $3.46 | 8,745 | — | — |
| 2022-03-25 | $3.38 | $3.38 | 46,174 | — | — |
| 2022-03-24 | $3.52 | $3.52 | 61,332 | — | — |
| 2022-03-23 | $3.24 | $3.24 | 52,353 | — | — |
| 2022-03-22 | $3.27 | $3.27 | 65,179 | — | — |
| 2022-03-21 | $3.53 | $3.53 | 39,178 | — | — |
| 2022-03-18 | $3.57 | $3.57 | 60,515 | — | — |
| 2022-03-17 | $3.53 | $3.53 | 55,035 | — | — |
| 2022-03-16 | $3.17 | $3.17 | 162,074 | — | — |
| 2022-03-15 | $2.83 | $2.83 | 34,280 | — | — |
| 2022-03-14 | $2.85 | $2.85 | 34,397 | — | — |
| 2022-03-11 | $3.21 | $3.21 | 46,174 | — | — |
| 2022-03-10 | $2.94 | $2.94 | 31,016 | — | — |
| 2022-03-09 | $2.96 | $2.96 | 73,808 | — | — |
| 2022-03-08 | $2.86 | $2.86 | 96,428 | — | — |
| 2022-03-07 | $3.10 | $3.10 | 29,733 | — | — |
| 2022-03-04 | $3.22 | $3.22 | 44,191 | — | — |
| 2022-03-03 | $3.32 | $3.32 | 45,241 | — | — |
| 2022-03-02 | $3.47 | $3.47 | 21,921 | — | — |
| 2022-03-01 | $3.56 | $3.56 | 56,668 | — | — |
| 2022-02-28 | $3.34 | $3.34 | 27,051 | — | — |
| 2022-02-25 | $3.56 | $3.56 | 23,320 | — | — |
| 2022-02-24 | $3.50 | $3.50 | 99,227 | — | — |
| 2022-02-23 | $3.49 | $3.49 | 78,355 | — | — |
| 2022-02-22 | $3.74 | $3.74 | 74,274 | — | — |
| 2022-02-18 | $4.08 | $4.08 | 43,842 | — | — |
| 2022-02-17 | $4.25 | $4.25 | 42,209 | — | — |
| 2022-02-16 | $4.53 | $4.53 | 62,847 | — | — |
| 2022-02-15 | $4.56 | $4.56 | 66,928 | — | — |
| 2022-02-14 | $4.53 | $4.53 | 131,525 | — | — |
| 2022-02-11 | $4.87 | $4.87 | 140,853 | — | — |
| 2022-02-10 | $5.19 | $5.19 | 152,513 | — | — |
| 2022-02-09 | $4.69 | $4.69 | 269,579 | — | — |
| 2022-02-08 | $4.20 | $4.20 | 144,701 | — | — |
| 2022-02-07 | $4.11 | $4.11 | 59,233 | — | — |
| 2022-02-04 | $4.19 | $4.19 | 156,710 | — | — |
| 2022-02-03 | $3.84 | $3.84 | 202,418 | — | — |
| 2022-02-02 | $3.76 | $3.76 | 61,448 | — | — |
| 2022-02-01 | $3.96 | $3.96 | 232,967 | — | — |
| 2022-01-31 | $3.75 | $3.75 | 134,790 | — | — |
| 2022-01-28 | $3.58 | $3.58 | 245,210 | — | — |
| 2022-01-27 | $3.79 | $3.79 | 309,107 | — | — |
| 2022-01-26 | $3.48 | $3.48 | 219,325 | — | — |
| 2022-01-25 | $3.84 | $3.84 | 256,054 | — | — |
| 2022-01-24 | $3.83 | $3.83 | 292,899 | — | — |
| 2022-01-21 | $4.16 | $4.16 | 213,844 | — | — |
| 2022-01-20 | $4.78 | $4.78 | 244,160 | — | — |
| 2022-01-19 | $5.50 | $5.50 | 430,371 | — | — |
| 2022-01-18 | $5.70 | $5.70 | 260,601 | — | — |
| 2022-01-14 | $5.56 | $5.56 | 336,857 | — | — |
| 2022-01-13 | $5.22 | $5.22 | 372,071 | — | — |
| 2022-01-12 | $5.78 | $5.78 | 1,882,624 | — | — |
| 2022-01-11 | $6.99 | $6.99 | 12,819,470 | — | — |
| 2022-01-10 | $5.18 | $5.18 | 1,220,802 | — | — |
| 2022-01-07 | $5.29 | $5.29 | 448,094 | — | — |
| 2022-01-06 | $5.73 | $5.73 | 847,915 | — | — |
| 2022-01-05 | $5.99 | $5.99 | 2,768,201 | — | — |
| 2022-01-04 | $7.71 | $7.71 | 10,046,373 | — | — |
| 2022-01-03 | $8.09 | $8.09 | 11,524,977 | — | — |