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
- 2019-05-21 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 | $3.20 | $3.20 | 324,425 | — | — |
| 2022-12-29 | $3.01 | $3.01 | 247,775 | — | — |
| 2022-12-28 | $2.84 | $2.84 | 376,000 | — | — |
| 2022-12-27 | $2.80 | $2.80 | 685,375 | — | — |
| 2022-12-23 | $3.12 | $3.12 | 221,775 | — | — |
| 2022-12-22 | $3.19 | $3.19 | 268,325 | — | — |
| 2022-12-21 | $3.34 | $3.34 | 311,925 | — | — |
| 2022-12-20 | $3.24 | $3.24 | 226,100 | — | — |
| 2022-12-19 | $3.38 | $3.38 | 260,475 | — | — |
| 2022-12-16 | $3.58 | $3.58 | 402,825 | — | — |
| 2022-12-15 | $3.56 | $3.56 | 210,025 | — | — |
| 2022-12-14 | $3.70 | $3.70 | 242,150 | — | — |
| 2022-12-13 | $3.71 | $3.71 | 215,500 | — | — |
| 2022-12-12 | $3.75 | $3.75 | 212,575 | — | — |
| 2022-12-09 | $3.72 | $3.72 | 479,950 | — | — |
| 2022-12-08 | $3.85 | $3.85 | 245,750 | — | — |
| 2022-12-07 | $3.96 | $3.96 | 350,425 | — | — |
| 2022-12-06 | $4.04 | $4.04 | 700,750 | — | — |
| 2022-12-05 | $4.60 | $4.60 | 673,350 | — | — |
| 2022-12-02 | $4.76 | $4.76 | 941,650 | — | — |
| 2022-12-01 | $4.40 | $4.40 | 762,525 | — | — |
| 2022-11-30 | $4.12 | $4.12 | 233,100 | — | — |
| 2022-11-29 | $4.00 | $4.00 | 472,875 | — | — |
| 2022-11-28 | $3.96 | $3.96 | 381,025 | — | — |
| 2022-11-25 | $4.00 | $4.00 | 122,375 | — | — |
| 2022-11-23 | $4.08 | $4.08 | 245,825 | — | — |
| 2022-11-22 | $4.00 | $4.00 | 139,200 | — | — |
| 2022-11-21 | $4.12 | $4.12 | 188,400 | — | — |
| 2022-11-18 | $4.24 | $4.24 | 308,625 | — | — |
| 2022-11-17 | $4.08 | $4.08 | 330,550 | — | — |
| 2022-11-16 | $4.00 | $4.00 | 113,000 | — | — |
| 2022-11-15 | $4.08 | $4.08 | 200,625 | — | — |
| 2022-11-14 | $4.08 | $4.08 | 359,600 | — | — |
| 2022-11-11 | $3.94 | $3.94 | 308,875 | — | — |
| 2022-11-10 | $3.84 | $3.84 | 226,875 | — | — |
| 2022-11-09 | $3.61 | $3.61 | 219,050 | — | — |
| 2022-11-08 | $3.76 | $3.76 | 238,275 | — | — |
| 2022-11-07 | $3.85 | $3.85 | 108,425 | — | — |
| 2022-11-04 | $3.90 | $3.90 | 118,200 | — | — |
| 2022-11-03 | $3.89 | $3.89 | 133,025 | — | — |
| 2022-11-02 | $3.77 | $3.77 | 497,850 | — | — |
| 2022-11-01 | $4.04 | $4.04 | 223,550 | — | — |
| 2022-10-31 | $4.08 | $4.08 | 443,550 | — | — |
| 2022-10-28 | $3.89 | $3.89 | 125,325 | — | — |
| 2022-10-27 | $3.81 | $3.81 | 136,625 | — | — |
| 2022-10-26 | $3.88 | $3.88 | 255,525 | — | — |
| 2022-10-25 | $3.72 | $3.72 | 290,000 | — | — |
| 2022-10-24 | $3.46 | $3.46 | 153,675 | — | — |
| 2022-10-21 | $3.58 | $3.58 | 122,850 | — | — |
| 2022-10-20 | $3.55 | $3.55 | 199,825 | — | — |
| 2022-10-19 | $3.54 | $3.54 | 154,825 | — | — |
| 2022-10-18 | $3.68 | $3.68 | 108,500 | — | — |
| 2022-10-17 | $3.67 | $3.67 | 250,400 | — | — |
| 2022-10-14 | $3.62 | $3.62 | 171,650 | — | — |
| 2022-10-13 | $3.65 | $3.65 | 356,725 | — | — |
| 2022-10-12 | $3.54 | $3.54 | 207,750 | — | — |
| 2022-10-11 | $3.54 | $3.54 | 251,025 | — | — |
| 2022-10-10 | $3.63 | $3.63 | 245,200 | — | — |
| 2022-10-07 | $3.76 | $3.76 | 1,092,325 | — | — |
| 2022-10-06 | $4.24 | $4.24 | 938,500 | — | — |
| 2022-10-05 | $3.62 | $3.62 | 98,525 | — | — |
| 2022-10-04 | $3.71 | $3.71 | 169,675 | — | — |
| 2022-10-03 | $3.60 | $3.60 | 173,075 | — | — |
| 2022-09-30 | $3.49 | $3.49 | 134,775 | — | — |
| 2022-09-29 | $3.62 | $3.62 | 109,800 | — | — |
| 2022-09-28 | $3.74 | $3.74 | 221,850 | — | — |
| 2022-09-27 | $3.58 | $3.58 | 175,950 | — | — |
| 2022-09-26 | $3.50 | $3.50 | 205,025 | — | — |
| 2022-09-23 | $3.56 | $3.56 | 310,075 | — | — |
| 2022-09-22 | $3.60 | $3.60 | 275,225 | — | — |
| 2022-09-21 | $3.79 | $3.79 | 193,100 | — | — |
| 2022-09-20 | $3.85 | $3.85 | 210,075 | — | — |
| 2022-09-19 | $4.00 | $4.00 | 410,000 | — | — |
| 2022-09-16 | $4.00 | $4.00 | 274,750 | — | — |
| 2022-09-15 | $4.12 | $4.12 | 240,775 | — | — |
| 2022-09-14 | $4.12 | $4.12 | 314,500 | — | — |
| 2022-09-13 | $4.12 | $4.12 | 156,875 | — | — |
| 2022-09-12 | $4.40 | $4.40 | 206,575 | — | — |
| 2022-09-09 | $4.24 | $4.24 | 300,000 | — | — |
| 2022-09-08 | $4.16 | $4.16 | 193,450 | — | — |
| 2022-09-07 | $4.04 | $4.04 | 272,225 | — | — |
| 2022-09-06 | $4.04 | $4.04 | 224,250 | — | — |
| 2022-09-02 | $4.12 | $4.12 | 244,700 | — | — |
| 2022-09-01 | $4.16 | $4.16 | 243,400 | — | — |
| 2022-08-31 | $4.28 | $4.28 | 208,325 | — | — |
| 2022-08-30 | $4.20 | $4.20 | 248,500 | — | — |
| 2022-08-29 | $4.44 | $4.44 | 226,225 | — | — |
| 2022-08-26 | $4.36 | $4.36 | 431,050 | — | — |
| 2022-08-25 | $4.56 | $4.56 | 640,825 | — | — |
| 2022-08-24 | $4.36 | $4.36 | 510,650 | — | — |
| 2022-08-23 | $4.12 | $4.12 | 510,650 | — | — |
| 2022-08-22 | $4.12 | $4.12 | 523,025 | — | — |
| 2022-08-19 | $4.12 | $4.12 | 1,120,850 | — | — |
| 2022-08-18 | $4.40 | $4.40 | 491,850 | — | — |
| 2022-08-17 | $4.56 | $4.56 | 704,525 | — | — |
| 2022-08-16 | $4.76 | $4.76 | 729,775 | — | — |
| 2022-08-15 | $4.96 | $4.96 | 1,127,175 | — | — |
| 2022-08-12 | $4.72 | $4.72 | 283,850 | — | — |
| 2022-08-11 | $4.44 | $4.44 | 516,900 | — | — |
| 2022-08-10 | $4.52 | $4.52 | 353,975 | — | — |
| 2022-08-09 | $4.36 | $4.36 | 351,150 | — | — |
| 2022-08-08 | $4.76 | $4.76 | 855,925 | — | — |
| 2022-08-05 | $4.44 | $4.44 | 249,425 | — | — |
| 2022-08-04 | $4.40 | $4.40 | 326,650 | — | — |
| 2022-08-03 | $4.52 | $4.52 | 234,975 | — | — |
| 2022-08-02 | $4.52 | $4.52 | 525,225 | — | — |
| 2022-08-01 | $4.28 | $4.28 | 293,925 | — | — |
| 2022-07-29 | $4.28 | $4.28 | 389,575 | — | — |
| 2022-07-28 | $4.24 | $4.24 | 359,600 | — | — |
| 2022-07-27 | $4.08 | $4.08 | 158,600 | — | — |
| 2022-07-26 | $4.04 | $4.04 | 171,350 | — | — |
| 2022-07-25 | $4.16 | $4.16 | 833,075 | — | — |
| 2022-07-22 | $4.20 | $4.20 | 835,200 | — | — |
| 2022-07-21 | $4.44 | $4.44 | 540,450 | — | — |
| 2022-07-20 | $4.64 | $4.64 | 1,530,250 | — | — |
| 2022-07-19 | $4.32 | $4.32 | 656,525 | — | — |
| 2022-07-18 | $4.24 | $4.24 | 1,228,375 | — | — |
| 2022-07-15 | $4.06 | $4.06 | 446,700 | — | — |
| 2022-07-14 | $4.20 | $4.20 | 1,520,100 | — | — |
| 2022-07-13 | $4.32 | $4.32 | 643,500 | — | — |
| 2022-07-12 | $4.28 | $4.28 | 340,950 | — | — |
| 2022-07-11 | $4.08 | $4.08 | 326,600 | — | — |
| 2022-07-08 | $4.20 | $4.20 | 369,925 | — | — |
| 2022-07-07 | $4.20 | $4.20 | 398,200 | — | — |
| 2022-07-06 | $4.00 | $4.00 | 284,300 | — | — |
| 2022-07-05 | $3.82 | $3.82 | 202,100 | — | — |
| 2022-07-01 | $3.76 | $3.76 | 101,900 | — | — |
| 2022-06-30 | $3.67 | $3.67 | 171,775 | — | — |
| 2022-06-29 | $3.88 | $3.88 | 403,800 | — | — |
| 2022-06-28 | $4.04 | $4.04 | 512,775 | — | — |
| 2022-06-27 | $4.36 | $4.36 | 459,750 | — | — |
| 2022-06-24 | $4.24 | $4.24 | 719,700 | — | — |
| 2022-06-23 | $3.94 | $3.94 | 312,275 | — | — |
| 2022-06-22 | $3.72 | $3.72 | 242,700 | — | — |
| 2022-06-21 | $3.76 | $3.76 | 298,875 | — | — |
| 2022-06-17 | $3.76 | $3.76 | 216,350 | — | — |
| 2022-06-16 | $3.68 | $3.68 | 428,875 | — | — |
| 2022-06-15 | $3.91 | $3.91 | 501,625 | — | — |
| 2022-06-14 | $3.73 | $3.73 | 512,100 | — | — |
| 2022-06-13 | $3.76 | $3.76 | 673,650 | — | — |
| 2022-06-10 | $4.20 | $4.20 | 784,925 | — | — |
| 2022-06-09 | $4.32 | $4.32 | 733,800 | — | — |
| 2022-06-08 | $4.56 | $4.56 | 655,250 | — | — |
| 2022-06-07 | $4.56 | $4.56 | 595,900 | — | — |
| 2022-06-06 | $4.32 | $4.32 | 862,175 | — | — |
| 2022-06-03 | $4.48 | $4.48 | 832,325 | — | — |
| 2022-06-02 | $4.52 | $4.52 | 1,175,025 | — | — |
| 2022-06-01 | $4.44 | $4.44 | 821,675 | — | — |
| 2022-05-31 | $4.60 | $4.60 | 986,700 | — | — |
| 2022-05-27 | $4.64 | $4.64 | 1,178,825 | — | — |
| 2022-05-26 | $4.84 | $4.84 | 915,325 | — | — |
| 2022-05-25 | $4.60 | $4.60 | 1,362,175 | — | — |
| 2022-05-24 | $4.56 | $4.56 | 1,155,300 | — | — |
| 2022-05-23 | $4.60 | $4.60 | 1,264,225 | — | — |
| 2022-05-20 | $4.84 | $4.84 | 1,167,075 | — | — |
| 2022-05-19 | $5.00 | $5.00 | 872,825 | — | — |
| 2022-05-18 | $4.84 | $4.84 | 1,324,875 | — | — |
| 2022-05-17 | $5.32 | $5.32 | 1,299,425 | — | — |
| 2022-05-16 | $5.12 | $5.12 | 2,254,350 | — | — |
| 2022-05-13 | $4.92 | $4.92 | 2,728,125 | — | — |
| 2022-05-12 | $4.60 | $4.60 | 1,947,275 | — | — |
| 2022-05-11 | $4.56 | $4.56 | 1,422,675 | — | — |
| 2022-05-10 | $4.96 | $4.96 | 2,579,425 | — | — |
| 2022-05-09 | $4.92 | $4.92 | 1,459,325 | — | — |
| 2022-05-06 | $5.36 | $5.36 | 1,654,775 | — | — |
| 2022-05-05 | $5.48 | $5.48 | 1,327,950 | — | — |
| 2022-05-04 | $5.92 | $5.92 | 1,753,150 | — | — |
| 2022-05-03 | $5.76 | $5.76 | 1,681,700 | — | — |
| 2022-05-02 | $5.96 | $5.96 | 2,069,975 | — | — |
| 2022-04-29 | $5.64 | $5.64 | 854,825 | — | — |
| 2022-04-28 | $5.72 | $5.72 | 1,421,450 | — | — |
| 2022-04-27 | $5.60 | $5.60 | 1,642,300 | — | — |
| 2022-04-26 | $5.60 | $5.60 | 1,823,975 | — | — |
| 2022-04-25 | $5.72 | $5.72 | 1,028,050 | — | — |
| 2022-04-22 | $5.84 | $5.84 | 1,224,250 | — | — |
| 2022-04-21 | $6.08 | $6.08 | 1,250,875 | — | — |
| 2022-04-20 | $6.32 | $6.32 | 979,775 | — | — |
| 2022-04-19 | $6.40 | $6.40 | 1,005,575 | — | — |
| 2022-04-18 | $6.52 | $6.52 | 1,051,650 | — | — |
| 2022-04-14 | $6.96 | $6.96 | 1,258,200 | — | — |
| 2022-04-13 | $7.24 | $7.24 | 1,257,375 | — | — |
| 2022-04-12 | $6.60 | $6.60 | 2,305,075 | — | — |
| 2022-04-11 | $5.96 | $5.96 | 1,536,300 | — | — |
| 2022-04-08 | $5.92 | $5.92 | 869,675 | — | — |
| 2022-04-07 | $6.04 | $6.04 | 1,231,375 | — | — |
| 2022-04-06 | $6.44 | $6.44 | 2,195,750 | — | — |
| 2022-04-05 | $6.64 | $6.64 | 1,244,075 | — | — |
| 2022-04-04 | $6.92 | $6.92 | 1,640,525 | — | — |
| 2022-04-01 | $6.72 | $6.72 | 2,351,900 | — | — |
| 2022-03-31 | $6.64 | $6.64 | 1,512,625 | — | — |
| 2022-03-30 | $6.92 | $6.92 | 2,589,450 | — | — |
| 2022-03-29 | $7.08 | $7.08 | 2,053,575 | — | — |
| 2022-03-28 | $6.80 | $6.80 | 1,953,775 | — | — |
| 2022-03-25 | $7.04 | $7.04 | 3,352,875 | — | — |
| 2022-03-24 | $6.68 | $6.68 | 2,731,250 | — | — |
| 2022-03-23 | $6.08 | $6.08 | 1,806,400 | — | — |
| 2022-03-22 | $6.28 | $6.28 | 886,575 | — | — |
| 2022-03-21 | $5.96 | $5.96 | 1,168,250 | — | — |
| 2022-03-18 | $6.08 | $6.08 | 1,174,575 | — | — |
| 2022-03-17 | $5.96 | $5.96 | 1,041,950 | — | — |
| 2022-03-16 | $5.68 | $5.68 | 1,424,600 | — | — |
| 2022-03-15 | $5.48 | $5.48 | 834,250 | — | — |
| 2022-03-14 | $5.20 | $5.20 | 1,041,875 | — | — |
| 2022-03-11 | $5.36 | $5.36 | 490,325 | — | — |
| 2022-03-10 | $5.60 | $5.60 | 601,650 | — | — |
| 2022-03-09 | $5.72 | $5.72 | 744,325 | — | — |
| 2022-03-08 | $5.44 | $5.44 | 955,775 | — | — |
| 2022-03-07 | $5.24 | $5.24 | 899,675 | — | — |
| 2022-03-04 | $5.52 | $5.52 | 666,825 | — | — |
| 2022-03-03 | $5.64 | $5.64 | 785,325 | — | — |
| 2022-03-02 | $5.88 | $5.88 | 661,775 | — | — |
| 2022-03-01 | $5.88 | $5.88 | 645,575 | — | — |
| 2022-02-28 | $5.96 | $5.96 | 1,031,175 | — | — |
| 2022-02-25 | $5.96 | $5.96 | 618,050 | — | — |
| 2022-02-24 | $5.92 | $5.92 | 1,037,750 | — | — |
| 2022-02-23 | $5.60 | $5.60 | 801,250 | — | — |
| 2022-02-22 | $5.84 | $5.84 | 1,032,675 | — | — |
| 2022-02-18 | $6.12 | $6.12 | 865,825 | — | — |
| 2022-02-17 | $6.40 | $6.40 | 659,075 | — | — |
| 2022-02-16 | $6.72 | $6.72 | 1,293,750 | — | — |
| 2022-02-15 | $6.84 | $6.84 | 1,540,775 | — | — |
| 2022-02-14 | $6.40 | $6.40 | 1,429,775 | — | — |
| 2022-02-11 | $6.88 | $6.88 | 2,458,575 | — | — |
| 2022-02-10 | $6.64 | $6.64 | 1,344,675 | — | — |
| 2022-02-09 | $6.68 | $6.68 | 1,362,100 | — | — |
| 2022-02-08 | $6.32 | $6.32 | 800,075 | — | — |
| 2022-02-07 | $6.20 | $6.20 | 803,350 | — | — |
| 2022-02-04 | $6.08 | $6.08 | 766,850 | — | — |
| 2022-02-03 | $5.80 | $5.80 | 806,625 | — | — |
| 2022-02-02 | $6.12 | $6.12 | 877,125 | — | — |
| 2022-02-01 | $6.44 | $6.44 | 1,488,350 | — | — |
| 2022-01-31 | $5.96 | $5.96 | 1,519,675 | — | — |
| 2022-01-28 | $5.60 | $5.60 | 1,526,200 | — | — |
| 2022-01-27 | $5.24 | $5.24 | 1,055,875 | — | — |
| 2022-01-26 | $5.48 | $5.48 | 1,155,400 | — | — |
| 2022-01-25 | $5.60 | $5.60 | 1,166,625 | — | — |
| 2022-01-24 | $5.84 | $5.84 | 1,809,700 | — | — |
| 2022-01-21 | $5.76 | $5.76 | 1,708,125 | — | — |
| 2022-01-20 | $6.08 | $6.08 | 1,058,350 | — | — |
| 2022-01-19 | $6.16 | $6.16 | 1,199,925 | — | — |
| 2022-01-18 | $6.20 | $6.20 | 1,132,575 | — | — |
| 2022-01-14 | $6.56 | $6.56 | 1,158,700 | — | — |
| 2022-01-13 | $6.64 | $6.64 | 1,280,450 | — | — |
| 2022-01-12 | $6.84 | $6.84 | 1,529,025 | — | — |
| 2022-01-11 | $6.96 | $6.96 | 2,493,075 | — | — |
| 2022-01-10 | $6.92 | $6.92 | 2,479,650 | — | — |
| 2022-01-07 | $6.48 | $6.48 | 1,463,300 | — | — |
| 2022-01-06 | $6.40 | $6.40 | 1,796,325 | — | — |
| 2022-01-05 | $6.56 | $6.56 | 1,497,150 | — | — |
| 2022-01-04 | $6.88 | $6.88 | 1,509,350 | — | — |
| 2022-01-03 | $7.32 | $7.32 | 1,257,525 | — | — |