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
- 2020-11-19 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 | $2.45 | $2.45 | 196,700 | — | — |
| 2022-12-29 | $2.48 | $2.48 | 107,500 | — | — |
| 2022-12-28 | $2.44 | $2.44 | 66,300 | — | — |
| 2022-12-27 | $2.57 | $2.57 | 172,600 | — | — |
| 2022-12-23 | $2.65 | $2.65 | 155,100 | — | — |
| 2022-12-22 | $2.58 | $2.58 | 167,000 | — | — |
| 2022-12-21 | $2.27 | $2.27 | 67,600 | — | — |
| 2022-12-20 | $2.31 | $2.31 | 84,500 | — | — |
| 2022-12-19 | $2.38 | $2.38 | 96,900 | — | — |
| 2022-12-16 | $2.33 | $2.33 | 400,700 | — | — |
| 2022-12-15 | $2.45 | $2.45 | 48,600 | — | — |
| 2022-12-14 | $2.45 | $2.45 | 81,700 | — | — |
| 2022-12-13 | $2.47 | $2.47 | 164,300 | — | — |
| 2022-12-12 | $2.38 | $2.38 | 67,800 | — | — |
| 2022-12-09 | $2.44 | $2.44 | 28,600 | — | — |
| 2022-12-08 | $2.48 | $2.48 | 122,500 | — | — |
| 2022-12-07 | $2.62 | $2.62 | 183,700 | — | — |
| 2022-12-06 | $2.49 | $2.49 | 112,200 | — | — |
| 2022-12-05 | $2.79 | $2.79 | 87,700 | — | — |
| 2022-12-02 | $2.73 | $2.73 | 56,200 | — | — |
| 2022-12-01 | $2.85 | $2.85 | 37,800 | — | — |
| 2022-11-30 | $2.87 | $2.87 | 92,800 | — | — |
| 2022-11-29 | $2.67 | $2.67 | 37,000 | — | — |
| 2022-11-28 | $2.82 | $2.82 | 61,000 | — | — |
| 2022-11-25 | $3.15 | $3.15 | 62,200 | — | — |
| 2022-11-23 | $2.74 | $2.74 | 263,400 | — | — |
| 2022-11-22 | $2.54 | $2.54 | 247,100 | — | — |
| 2022-11-21 | $2.70 | $2.70 | 259,500 | — | — |
| 2022-11-18 | $2.63 | $2.63 | 187,900 | — | — |
| 2022-11-17 | $2.70 | $2.70 | 198,100 | — | — |
| 2022-11-16 | $3.09 | $3.09 | 47,600 | — | — |
| 2022-11-15 | $3.20 | $3.20 | 47,300 | — | — |
| 2022-11-14 | $3.24 | $3.24 | 53,100 | — | — |
| 2022-11-11 | $3.38 | $3.38 | 103,300 | — | — |
| 2022-11-10 | $3.25 | $3.25 | 145,300 | — | — |
| 2022-11-09 | $2.97 | $2.97 | 111,500 | — | — |
| 2022-11-08 | $3.13 | $3.13 | 108,000 | — | — |
| 2022-11-07 | $3.20 | $3.20 | 64,900 | — | — |
| 2022-11-04 | $3.37 | $3.37 | 79,100 | — | — |
| 2022-11-03 | $3.62 | $3.62 | 94,300 | — | — |
| 2022-11-02 | $3.69 | $3.69 | 100,500 | — | — |
| 2022-11-01 | $3.72 | $3.72 | 122,300 | — | — |
| 2022-10-31 | $3.76 | $3.76 | 104,900 | — | — |
| 2022-10-28 | $3.71 | $3.71 | 57,000 | — | — |
| 2022-10-27 | $3.65 | $3.65 | 223,100 | — | — |
| 2022-10-26 | $3.75 | $3.75 | 278,300 | — | — |
| 2022-10-25 | $3.57 | $3.57 | 59,200 | — | — |
| 2022-10-24 | $3.47 | $3.47 | 115,800 | — | — |
| 2022-10-21 | $3.50 | $3.50 | 112,400 | — | — |
| 2022-10-20 | $3.40 | $3.40 | 380,800 | — | — |
| 2022-10-19 | $2.90 | $2.90 | 108,400 | — | — |
| 2022-10-18 | $2.94 | $2.94 | 106,000 | — | — |
| 2022-10-17 | $2.89 | $2.89 | 16,800 | — | — |
| 2022-10-14 | $2.86 | $2.86 | 33,100 | — | — |
| 2022-10-13 | $2.96 | $2.96 | 48,100 | — | — |
| 2022-10-12 | $2.84 | $2.84 | 47,200 | — | — |
| 2022-10-11 | $3.00 | $3.00 | 82,500 | — | — |
| 2022-10-10 | $2.88 | $2.88 | 70,900 | — | — |
| 2022-10-07 | $2.77 | $2.77 | 1,034,300 | — | — |
| 2022-10-06 | $2.87 | $2.87 | 247,500 | — | — |
| 2022-10-05 | $2.84 | $2.84 | 62,600 | — | — |
| 2022-10-04 | $2.98 | $2.98 | 177,600 | — | — |
| 2022-10-03 | $2.91 | $2.91 | 138,700 | — | — |
| 2022-09-30 | $2.76 | $2.76 | 78,300 | — | — |
| 2022-09-29 | $2.72 | $2.72 | 40,700 | — | — |
| 2022-09-28 | $2.96 | $2.96 | 65,400 | — | — |
| 2022-09-27 | $2.84 | $2.84 | 51,900 | — | — |
| 2022-09-26 | $2.87 | $2.87 | 88,600 | — | — |
| 2022-09-23 | $2.86 | $2.86 | 224,500 | — | — |
| 2022-09-22 | $2.85 | $2.85 | 185,600 | — | — |
| 2022-09-21 | $2.97 | $2.97 | 148,800 | — | — |
| 2022-09-20 | $3.21 | $3.21 | 371,400 | — | — |
| 2022-09-19 | $3.42 | $3.42 | 556,000 | — | — |
| 2022-09-16 | $3.77 | $3.77 | 682,300 | — | — |
| 2022-09-15 | $4.10 | $4.10 | 74,100 | — | — |
| 2022-09-14 | $3.93 | $3.93 | 128,400 | — | — |
| 2022-09-13 | $4.08 | $4.08 | 94,700 | — | — |
| 2022-09-12 | $4.19 | $4.19 | 89,500 | — | — |
| 2022-09-09 | $4.22 | $4.22 | 87,400 | — | — |
| 2022-09-08 | $4.42 | $4.42 | 240,700 | — | — |
| 2022-09-07 | $3.73 | $3.73 | 270,800 | — | — |
| 2022-09-06 | $3.60 | $3.60 | 131,400 | — | — |
| 2022-09-02 | $3.47 | $3.47 | 248,300 | — | — |
| 2022-09-01 | $3.69 | $3.69 | 182,400 | — | — |
| 2022-08-31 | $3.95 | $3.95 | 105,500 | — | — |
| 2022-08-30 | $4.09 | $4.09 | 147,600 | — | — |
| 2022-08-29 | $4.20 | $4.20 | 93,900 | — | — |
| 2022-08-26 | $4.15 | $4.15 | 114,600 | — | — |
| 2022-08-25 | $4.33 | $4.33 | 123,900 | — | — |
| 2022-08-24 | $4.33 | $4.33 | 165,900 | — | — |
| 2022-08-23 | $4.23 | $4.23 | 267,000 | — | — |
| 2022-08-22 | $3.78 | $3.78 | 108,100 | — | — |
| 2022-08-19 | $4.02 | $4.02 | 215,300 | — | — |
| 2022-08-18 | $3.78 | $3.78 | 94,500 | — | — |
| 2022-08-17 | $3.91 | $3.91 | 255,200 | — | — |
| 2022-08-16 | $4.27 | $4.27 | 318,400 | — | — |
| 2022-08-15 | $4.27 | $4.27 | 256,300 | — | — |
| 2022-08-12 | $4.06 | $4.06 | 381,000 | — | — |
| 2022-08-11 | $3.85 | $3.85 | 376,800 | — | — |
| 2022-08-10 | $4.11 | $4.11 | 1,428,300 | — | — |
| 2022-08-09 | $5.61 | $5.61 | 133,100 | — | — |
| 2022-08-08 | $5.75 | $5.75 | 198,200 | — | — |
| 2022-08-05 | $5.88 | $5.88 | 226,800 | — | — |
| 2022-08-04 | $5.51 | $5.51 | 226,500 | — | — |
| 2022-08-03 | $5.36 | $5.36 | 215,000 | — | — |
| 2022-08-02 | $5.10 | $5.10 | 134,200 | — | — |
| 2022-08-01 | $4.95 | $4.95 | 128,100 | — | — |
| 2022-07-29 | $5.02 | $5.02 | 178,500 | — | — |
| 2022-07-28 | $5.03 | $5.03 | 205,700 | — | — |
| 2022-07-27 | $5.01 | $5.01 | 179,400 | — | — |
| 2022-07-26 | $4.87 | $4.87 | 205,400 | — | — |
| 2022-07-25 | $4.71 | $4.71 | 343,500 | — | — |
| 2022-07-22 | $4.86 | $4.86 | 903,800 | — | — |
| 2022-07-21 | $5.68 | $5.68 | 6,609,400 | — | — |
| 2022-07-20 | $4.71 | $4.71 | 265,100 | — | — |
| 2022-07-19 | $4.71 | $4.71 | 200,900 | — | — |
| 2022-07-18 | $4.75 | $4.75 | 237,300 | — | — |
| 2022-07-15 | $4.70 | $4.70 | 235,600 | — | — |
| 2022-07-14 | $4.60 | $4.60 | 162,900 | — | — |
| 2022-07-13 | $4.60 | $4.60 | 121,900 | — | — |
| 2022-07-12 | $4.51 | $4.51 | 196,300 | — | — |
| 2022-07-11 | $4.51 | $4.51 | 284,500 | — | — |
| 2022-07-08 | $4.83 | $4.83 | 316,000 | — | — |
| 2022-07-07 | $4.95 | $4.95 | 407,000 | — | — |
| 2022-07-06 | $4.57 | $4.57 | 247,200 | — | — |
| 2022-07-05 | $4.48 | $4.48 | 135,800 | — | — |
| 2022-07-01 | $4.18 | $4.18 | 424,100 | — | — |
| 2022-06-30 | $4.07 | $4.07 | 485,100 | — | — |
| 2022-06-29 | $4.61 | $4.61 | 257,200 | — | — |
| 2022-06-28 | $4.34 | $4.34 | 166,100 | — | — |
| 2022-06-27 | $4.35 | $4.35 | 152,700 | — | — |
| 2022-06-24 | $4.37 | $4.37 | 3,527,400 | — | — |
| 2022-06-23 | $4.38 | $4.38 | 262,600 | — | — |
| 2022-06-22 | $3.94 | $3.94 | 319,400 | — | — |
| 2022-06-21 | $3.75 | $3.75 | 322,800 | — | — |
| 2022-06-17 | $3.61 | $3.61 | 584,500 | — | — |
| 2022-06-16 | $3.43 | $3.43 | 304,300 | — | — |
| 2022-06-15 | $3.71 | $3.71 | 475,700 | — | — |
| 2022-06-14 | $3.37 | $3.37 | 348,100 | — | — |
| 2022-06-13 | $3.67 | $3.67 | 663,900 | — | — |
| 2022-06-10 | $4.31 | $4.31 | 898,200 | — | — |
| 2022-06-09 | $4.34 | $4.34 | 1,650,200 | — | — |
| 2022-06-08 | $4.00 | $4.00 | 658,700 | — | — |
| 2022-06-07 | $3.75 | $3.75 | 596,700 | — | — |
| 2022-06-06 | $3.47 | $3.47 | 550,600 | — | — |
| 2022-06-03 | $3.36 | $3.36 | 319,400 | — | — |
| 2022-06-02 | $2.89 | $2.89 | 152,000 | — | — |
| 2022-06-01 | $2.80 | $2.80 | 286,900 | — | — |
| 2022-05-31 | $2.86 | $2.86 | 869,700 | — | — |
| 2022-05-27 | $2.95 | $2.95 | 272,100 | — | — |
| 2022-05-26 | $2.81 | $2.81 | 369,800 | — | — |
| 2022-05-25 | $2.86 | $2.86 | 530,700 | — | — |
| 2022-05-24 | $2.61 | $2.61 | 941,900 | — | — |
| 2022-05-23 | $2.37 | $2.37 | 686,800 | — | — |
| 2022-05-20 | $2.26 | $2.26 | 457,500 | — | — |
| 2022-05-19 | $2.30 | $2.30 | 445,400 | — | — |
| 2022-05-18 | $2.10 | $2.10 | 447,600 | — | — |
| 2022-05-17 | $2.20 | $2.20 | 451,800 | — | — |
| 2022-05-16 | $2.20 | $2.20 | 421,900 | — | — |
| 2022-05-13 | $2.16 | $2.16 | 483,400 | — | — |
| 2022-05-12 | $2.17 | $2.17 | 326,100 | — | — |
| 2022-05-11 | $2.04 | $2.04 | 439,300 | — | — |
| 2022-05-10 | $2.20 | $2.20 | 828,500 | — | — |
| 2022-05-09 | $2.06 | $2.06 | 257,900 | — | — |
| 2022-05-06 | $2.23 | $2.23 | 292,400 | — | — |
| 2022-05-05 | $2.41 | $2.41 | 213,700 | — | — |
| 2022-05-04 | $2.71 | $2.71 | 270,700 | — | — |
| 2022-05-03 | $2.61 | $2.61 | 201,700 | — | — |
| 2022-05-02 | $2.68 | $2.68 | 170,600 | — | — |
| 2022-04-29 | $2.55 | $2.55 | 253,600 | — | — |
| 2022-04-28 | $2.72 | $2.72 | 220,200 | — | — |
| 2022-04-27 | $2.74 | $2.74 | 251,900 | — | — |
| 2022-04-26 | $2.78 | $2.78 | 221,800 | — | — |
| 2022-04-25 | $3.08 | $3.08 | 339,500 | — | — |
| 2022-04-22 | $2.85 | $2.85 | 265,100 | — | — |
| 2022-04-21 | $2.96 | $2.96 | 512,100 | — | — |
| 2022-04-20 | $3.16 | $3.16 | 313,600 | — | — |
| 2022-04-19 | $3.20 | $3.20 | 963,600 | — | — |
| 2022-04-18 | $2.93 | $2.93 | 304,000 | — | — |
| 2022-04-14 | $3.08 | $3.08 | 297,400 | — | — |
| 2022-04-13 | $3.26 | $3.26 | 317,200 | — | — |
| 2022-04-12 | $3.24 | $3.24 | 205,900 | — | — |
| 2022-04-11 | $3.33 | $3.33 | 225,100 | — | — |
| 2022-04-08 | $3.60 | $3.60 | 238,200 | — | — |
| 2022-04-07 | $3.70 | $3.70 | 203,200 | — | — |
| 2022-04-06 | $3.79 | $3.79 | 766,700 | — | — |
| 2022-04-05 | $3.93 | $3.93 | 231,100 | — | — |
| 2022-04-04 | $4.32 | $4.32 | 692,600 | — | — |
| 2022-04-01 | $4.10 | $4.10 | 289,700 | — | — |
| 2022-03-31 | $4.26 | $4.26 | 295,500 | — | — |
| 2022-03-30 | $4.33 | $4.33 | 192,800 | — | — |
| 2022-03-29 | $4.54 | $4.54 | 232,300 | — | — |
| 2022-03-28 | $4.38 | $4.38 | 278,800 | — | — |
| 2022-03-25 | $4.47 | $4.47 | 182,200 | — | — |
| 2022-03-24 | $4.76 | $4.76 | 241,400 | — | — |
| 2022-03-23 | $4.79 | $4.79 | 150,500 | — | — |
| 2022-03-22 | $5.11 | $5.11 | 371,900 | — | — |
| 2022-03-21 | $4.87 | $4.87 | 559,700 | — | — |
| 2022-03-18 | $4.97 | $4.97 | 1,097,000 | — | — |
| 2022-03-17 | $4.55 | $4.55 | 554,500 | — | — |
| 2022-03-16 | $4.13 | $4.13 | 711,200 | — | — |
| 2022-03-15 | $3.89 | $3.89 | 625,100 | — | — |
| 2022-03-14 | $3.98 | $3.98 | 483,200 | — | — |
| 2022-03-11 | $4.41 | $4.41 | 206,300 | — | — |
| 2022-03-10 | $4.69 | $4.69 | 220,100 | — | — |
| 2022-03-09 | $4.90 | $4.90 | 331,700 | — | — |
| 2022-03-08 | $4.38 | $4.38 | 217,700 | — | — |
| 2022-03-07 | $4.38 | $4.38 | 395,300 | — | — |
| 2022-03-04 | $4.50 | $4.50 | 454,400 | — | — |
| 2022-03-03 | $4.87 | $4.87 | 353,700 | — | — |
| 2022-03-02 | $5.43 | $5.43 | 499,000 | — | — |
| 2022-03-01 | $5.38 | $5.38 | 584,400 | — | — |
| 2022-02-28 | $4.68 | $4.68 | 438,300 | — | — |
| 2022-02-25 | $4.60 | $4.60 | 352,300 | — | — |
| 2022-02-24 | $4.45 | $4.45 | 496,600 | — | — |
| 2022-02-23 | $4.15 | $4.15 | 254,500 | — | — |
| 2022-02-22 | $4.31 | $4.31 | 412,300 | — | — |
| 2022-02-18 | $4.50 | $4.50 | 507,000 | — | — |
| 2022-02-17 | $4.79 | $4.79 | 416,900 | — | — |
| 2022-02-16 | $4.95 | $4.95 | 252,200 | — | — |
| 2022-02-15 | $5.12 | $5.12 | 257,900 | — | — |
| 2022-02-14 | $4.79 | $4.79 | 298,000 | — | — |
| 2022-02-11 | $4.99 | $4.99 | 409,200 | — | — |
| 2022-02-10 | $5.20 | $5.20 | 437,900 | — | — |
| 2022-02-09 | $5.59 | $5.59 | 534,400 | — | — |
| 2022-02-08 | $5.26 | $5.26 | 384,600 | — | — |
| 2022-02-07 | $5.71 | $5.71 | 416,100 | — | — |
| 2022-02-04 | $5.88 | $5.88 | 766,600 | — | — |
| 2022-02-03 | $5.88 | $5.88 | 621,700 | — | — |
| 2022-02-02 | $6.41 | $6.41 | 520,400 | — | — |
| 2022-02-01 | $7.02 | $7.02 | 1,149,400 | — | — |
| 2022-01-31 | $6.43 | $6.43 | 432,200 | — | — |
| 2022-01-28 | $5.88 | $5.88 | 422,300 | — | — |
| 2022-01-27 | $5.74 | $5.74 | 385,200 | — | — |
| 2022-01-26 | $5.92 | $5.92 | 669,100 | — | — |
| 2022-01-25 | $6.15 | $6.15 | 308,500 | — | — |
| 2022-01-24 | $6.31 | $6.31 | 347,400 | — | — |
| 2022-01-21 | $5.95 | $5.95 | 263,300 | — | — |
| 2022-01-20 | $6.20 | $6.20 | 234,400 | — | — |
| 2022-01-19 | $6.35 | $6.35 | 387,000 | — | — |
| 2022-01-18 | $6.56 | $6.56 | 423,200 | — | — |
| 2022-01-14 | $6.69 | $6.69 | 297,600 | — | — |
| 2022-01-13 | $6.56 | $6.56 | 272,200 | — | — |
| 2022-01-12 | $6.86 | $6.86 | 288,200 | — | — |
| 2022-01-11 | $7.33 | $7.33 | 494,200 | — | — |
| 2022-01-10 | $7.16 | $7.16 | 820,300 | — | — |
| 2022-01-07 | $7.30 | $7.30 | 429,600 | — | — |
| 2022-01-06 | $7.61 | $7.61 | 917,500 | — | — |
| 2022-01-05 | $8.11 | $8.11 | 761,600 | — | — |
| 2022-01-04 | $8.88 | $8.88 | 392,000 | — | — |
| 2022-01-03 | $9.43 | $9.43 | 237,400 | — | — |