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
- 2018-02-01 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 | $3.01 | $3.01 | 9,900 | — | — |
| 2022-12-29 | $3.04 | $3.04 | 43,400 | — | — |
| 2022-12-28 | $2.90 | $2.90 | 22,700 | — | — |
| 2022-12-27 | $2.91 | $2.91 | 41,500 | — | — |
| 2022-12-23 | $2.93 | $2.93 | 19,500 | — | — |
| 2022-12-22 | $2.92 | $2.92 | 17,900 | — | — |
| 2022-12-21 | $2.93 | $2.93 | 31,400 | — | — |
| 2022-12-20 | $2.80 | $2.80 | 360,300 | — | — |
| 2022-12-19 | $2.81 | $2.81 | 62,300 | — | — |
| 2022-12-16 | $2.88 | $2.88 | 23,000 | — | — |
| 2022-12-15 | $2.92 | $2.92 | 14,800 | — | — |
| 2022-12-14 | $2.98 | $2.98 | 48,900 | — | — |
| 2022-12-13 | $3.04 | $3.04 | 73,900 | — | — |
| 2022-12-12 | $3.02 | $3.02 | 7,200 | — | — |
| 2022-12-09 | $3.09 | $3.09 | 32,600 | — | — |
| 2022-12-08 | $3.04 | $3.04 | 28,700 | — | — |
| 2022-12-07 | $3.12 | $3.12 | 58,200 | — | — |
| 2022-12-06 | $3.02 | $3.02 | 18,200 | — | — |
| 2022-12-05 | $3.01 | $3.01 | 8,200 | — | — |
| 2022-12-02 | $3.04 | $3.04 | 8,500 | — | — |
| 2022-12-01 | $3.06 | $3.06 | 13,200 | — | — |
| 2022-11-30 | $3.14 | $3.14 | 84,100 | — | — |
| 2022-11-29 | $3.00 | $3.00 | 30,000 | — | — |
| 2022-11-28 | $3.12 | $3.12 | 10,600 | — | — |
| 2022-11-25 | $3.10 | $3.10 | 38,400 | — | — |
| 2022-11-23 | $3.10 | $3.10 | 18,300 | — | — |
| 2022-11-22 | $3.15 | $3.15 | 16,400 | — | — |
| 2022-11-21 | $3.20 | $3.20 | 30,200 | — | — |
| 2022-11-18 | $3.17 | $3.17 | 23,100 | — | — |
| 2022-11-17 | $3.20 | $3.20 | 15,900 | — | — |
| 2022-11-16 | $3.21 | $3.21 | 7,500 | — | — |
| 2022-11-15 | $3.22 | $3.22 | 18,300 | — | — |
| 2022-11-14 | $3.18 | $3.18 | 9,200 | — | — |
| 2022-11-11 | $3.26 | $3.26 | 50,000 | — | — |
| 2022-11-10 | $3.20 | $3.20 | 26,400 | — | — |
| 2022-11-09 | $3.04 | $3.04 | 9,600 | — | — |
| 2022-11-08 | $3.17 | $3.17 | 12,200 | — | — |
| 2022-11-07 | $3.18 | $3.18 | 11,000 | — | — |
| 2022-11-04 | $3.19 | $3.19 | 5,600 | — | — |
| 2022-11-03 | $3.24 | $3.24 | 10,600 | — | — |
| 2022-11-02 | $3.30 | $3.30 | 9,200 | — | — |
| 2022-11-01 | $3.30 | $3.30 | 14,700 | — | — |
| 2022-10-31 | $3.22 | $3.22 | 4,600 | — | — |
| 2022-10-28 | $3.28 | $3.28 | 4,700 | — | — |
| 2022-10-27 | $3.34 | $3.34 | 8,800 | — | — |
| 2022-10-26 | $3.32 | $3.32 | 9,700 | — | — |
| 2022-10-25 | $3.28 | $3.28 | 23,100 | — | — |
| 2022-10-24 | $3.34 | $3.34 | 26,400 | — | — |
| 2022-10-21 | $3.15 | $3.15 | 2,900 | — | — |
| 2022-10-20 | $3.21 | $3.21 | 23,400 | — | — |
| 2022-10-19 | $3.11 | $3.11 | 9,200 | — | — |
| 2022-10-18 | $3.11 | $3.11 | 19,500 | — | — |
| 2022-10-17 | $3.10 | $3.10 | 5,300 | — | — |
| 2022-10-14 | $3.10 | $3.10 | 17,300 | — | — |
| 2022-10-13 | $3.10 | $3.10 | 5,600 | — | — |
| 2022-10-12 | $3.13 | $3.13 | 8,100 | — | — |
| 2022-10-11 | $3.16 | $3.16 | 28,900 | — | — |
| 2022-10-10 | $3.30 | $3.30 | 25,800 | — | — |
| 2022-10-07 | $3.20 | $3.20 | 11,400 | — | — |
| 2022-10-06 | $3.20 | $3.20 | 4,300 | — | — |
| 2022-10-05 | $3.23 | $3.23 | 5,100 | — | — |
| 2022-10-04 | $3.29 | $3.29 | 6,700 | — | — |
| 2022-10-03 | $3.27 | $3.27 | 13,500 | — | — |
| 2022-09-30 | $3.20 | $3.20 | 14,400 | — | — |
| 2022-09-29 | $3.24 | $3.24 | 12,000 | — | — |
| 2022-09-28 | $3.28 | $3.28 | 12,100 | — | — |
| 2022-09-27 | $3.22 | $3.22 | 11,300 | — | — |
| 2022-09-26 | $3.24 | $3.24 | 6,200 | — | — |
| 2022-09-23 | $3.29 | $3.29 | 20,400 | — | — |
| 2022-09-22 | $3.37 | $3.37 | 26,300 | — | — |
| 2022-09-21 | $3.40 | $3.40 | 24,500 | — | — |
| 2022-09-20 | $3.45 | $3.45 | 14,800 | — | — |
| 2022-09-19 | $3.39 | $3.39 | 15,100 | — | — |
| 2022-09-16 | $3.45 | $3.45 | 45,100 | — | — |
| 2022-09-15 | $3.52 | $3.52 | 10,100 | — | — |
| 2022-09-14 | $3.49 | $3.49 | 19,900 | — | — |
| 2022-09-13 | $3.54 | $3.54 | 25,000 | — | — |
| 2022-09-12 | $3.62 | $3.62 | 20,200 | — | — |
| 2022-09-09 | $3.69 | $3.69 | 28,700 | — | — |
| 2022-09-08 | $3.70 | $3.70 | 19,100 | — | — |
| 2022-09-07 | $3.65 | $3.65 | 9,500 | — | — |
| 2022-09-06 | $3.71 | $3.71 | 21,700 | — | — |
| 2022-09-02 | $3.75 | $3.75 | 10,500 | — | — |
| 2022-09-01 | $3.75 | $3.75 | 25,400 | — | — |
| 2022-08-31 | $3.92 | $3.92 | 10,700 | — | — |
| 2022-08-30 | $3.96 | $3.96 | 18,900 | — | — |
| 2022-08-29 | $3.97 | $3.97 | 4,300 | — | — |
| 2022-08-26 | $4.03 | $4.03 | 11,300 | — | — |
| 2022-08-25 | $4.00 | $4.00 | 35,900 | — | — |
| 2022-08-24 | $4.00 | $4.00 | 12,000 | — | — |
| 2022-08-23 | $3.98 | $3.98 | 27,400 | — | — |
| 2022-08-22 | $4.00 | $4.00 | 32,700 | — | — |
| 2022-08-19 | $3.96 | $3.96 | 7,800 | — | — |
| 2022-08-18 | $3.95 | $3.95 | 9,400 | — | — |
| 2022-08-17 | $3.97 | $3.97 | 20,900 | — | — |
| 2022-08-16 | $3.97 | $3.97 | 10,100 | — | — |
| 2022-08-15 | $4.00 | $4.00 | 18,100 | — | — |
| 2022-08-12 | $4.10 | $4.10 | 28,900 | — | — |
| 2022-08-11 | $3.95 | $3.95 | 35,600 | — | — |
| 2022-08-10 | $4.03 | $4.03 | 25,300 | — | — |
| 2022-08-09 | $3.97 | $3.97 | 25,400 | — | — |
| 2022-08-08 | $3.98 | $3.98 | 30,400 | — | — |
| 2022-08-05 | $4.03 | $4.03 | 28,100 | — | — |
| 2022-08-04 | $4.18 | $4.18 | 14,700 | — | — |
| 2022-08-03 | $3.92 | $3.92 | 9,600 | — | — |
| 2022-08-02 | $3.91 | $3.91 | 10,600 | — | — |
| 2022-08-01 | $3.91 | $3.91 | 37,800 | — | — |
| 2022-07-29 | $3.94 | $3.94 | 6,600 | — | — |
| 2022-07-28 | $3.90 | $3.90 | 9,700 | — | — |
| 2022-07-27 | $3.87 | $3.87 | 14,300 | — | — |
| 2022-07-26 | $3.90 | $3.90 | 21,800 | — | — |
| 2022-07-25 | $3.87 | $3.87 | 12,300 | — | — |
| 2022-07-22 | $3.93 | $3.93 | 11,500 | — | — |
| 2022-07-21 | $3.93 | $3.93 | 18,200 | — | — |
| 2022-07-20 | $3.90 | $3.90 | 29,800 | — | — |
| 2022-07-19 | $3.91 | $3.91 | 14,500 | — | — |
| 2022-07-18 | $3.90 | $3.90 | 26,100 | — | — |
| 2022-07-15 | $3.89 | $3.89 | 3,100 | — | — |
| 2022-07-14 | $3.91 | $3.91 | 24,000 | — | — |
| 2022-07-13 | $3.90 | $3.90 | 4,000 | — | — |
| 2022-07-12 | $3.90 | $3.90 | 4,300 | — | — |
| 2022-07-11 | $3.90 | $3.90 | 11,000 | — | — |
| 2022-07-08 | $3.96 | $3.96 | 12,900 | — | — |
| 2022-07-07 | $3.90 | $3.90 | 6,100 | — | — |
| 2022-07-06 | $3.90 | $3.90 | 3,700 | — | — |
| 2022-07-05 | $3.90 | $3.90 | 21,100 | — | — |
| 2022-07-01 | $3.90 | $3.90 | 34,100 | — | — |
| 2022-06-30 | $3.94 | $3.94 | 15,900 | — | — |
| 2022-06-29 | $3.90 | $3.90 | 35,200 | — | — |
| 2022-06-28 | $3.97 | $3.97 | 14,300 | — | — |
| 2022-06-27 | $3.96 | $3.96 | 5,600 | — | — |
| 2022-06-24 | $3.96 | $3.96 | 28,100 | — | — |
| 2022-06-23 | $3.96 | $3.96 | 31,600 | — | — |
| 2022-06-22 | $3.93 | $3.93 | 25,100 | — | — |
| 2022-06-21 | $3.96 | $3.96 | 15,600 | — | — |
| 2022-06-17 | $3.90 | $3.90 | 48,500 | — | — |
| 2022-06-16 | $4.06 | $4.06 | 40,500 | — | — |
| 2022-06-15 | $4.06 | $4.06 | 17,500 | — | — |
| 2022-06-14 | $4.06 | $4.06 | 17,100 | — | — |
| 2022-06-13 | $4.06 | $4.06 | 78,400 | — | — |
| 2022-06-10 | $4.16 | $4.16 | 23,900 | — | — |
| 2022-06-09 | $4.16 | $4.16 | 50,400 | — | — |
| 2022-06-08 | $4.06 | $4.06 | 29,800 | — | — |
| 2022-06-07 | $3.92 | $3.92 | 49,700 | — | — |
| 2022-06-06 | $4.08 | $4.08 | 14,700 | — | — |
| 2022-06-03 | $4.06 | $4.06 | 14,700 | — | — |
| 2022-06-02 | $4.24 | $4.24 | 6,000 | — | — |
| 2022-06-01 | $4.25 | $4.25 | 11,300 | — | — |
| 2022-05-31 | $4.29 | $4.29 | 20,700 | — | — |
| 2022-05-27 | $4.20 | $4.20 | 28,400 | — | — |
| 2022-05-26 | $4.06 | $4.06 | 29,100 | — | — |
| 2022-05-25 | $4.10 | $4.10 | 41,700 | — | — |
| 2022-05-24 | $3.95 | $3.95 | 26,200 | — | — |
| 2022-05-23 | $4.06 | $4.06 | 60,300 | — | — |
| 2022-05-20 | $4.06 | $4.06 | 64,400 | — | — |
| 2022-05-19 | $4.36 | $4.36 | 34,300 | — | — |
| 2022-05-18 | $4.30 | $4.30 | 21,300 | — | — |
| 2022-05-17 | $4.48 | $4.48 | 23,600 | — | — |
| 2022-05-16 | $4.39 | $4.39 | 20,300 | — | — |
| 2022-05-13 | $4.40 | $4.40 | 23,000 | — | — |
| 2022-05-12 | $4.31 | $4.31 | 41,000 | — | — |
| 2022-05-11 | $4.32 | $4.32 | 28,600 | — | — |
| 2022-05-10 | $4.32 | $4.32 | 34,300 | — | — |
| 2022-05-09 | $4.41 | $4.41 | 61,400 | — | — |
| 2022-05-06 | $4.45 | $4.45 | 31,900 | — | — |
| 2022-05-05 | $4.47 | $4.47 | 42,500 | — | — |
| 2022-05-04 | $4.48 | $4.48 | 29,600 | — | — |
| 2022-05-03 | $4.57 | $4.57 | 56,700 | — | — |
| 2022-05-02 | $4.67 | $4.67 | 82,900 | — | — |
| 2022-04-29 | $4.70 | $4.70 | 103,300 | — | — |
| 2022-04-28 | $4.56 | $4.56 | 45,800 | — | — |
| 2022-04-27 | $4.58 | $4.58 | 20,800 | — | — |
| 2022-04-26 | $4.66 | $4.66 | 126,800 | — | — |
| 2022-04-25 | $4.66 | $4.66 | 120,400 | — | — |
| 2022-04-22 | $4.66 | $4.66 | 86,300 | — | — |
| 2022-04-21 | $4.63 | $4.63 | 36,800 | — | — |
| 2022-04-20 | $4.79 | $4.79 | 51,700 | — | — |
| 2022-04-19 | $4.66 | $4.66 | 72,700 | — | — |
| 2022-04-18 | $4.66 | $4.66 | 42,900 | — | — |
| 2022-04-14 | $4.74 | $4.74 | 42,800 | — | — |
| 2022-04-13 | $4.71 | $4.71 | 89,400 | — | — |
| 2022-04-12 | $4.66 | $4.66 | 144,500 | — | — |
| 2022-04-11 | $4.68 | $4.68 | 371,900 | — | — |
| 2022-04-08 | $4.15 | $4.15 | 253,600 | — | — |
| 2022-04-07 | $3.90 | $3.90 | 27,000 | — | — |
| 2022-04-06 | $3.90 | $3.90 | 66,300 | — | — |
| 2022-04-05 | $3.87 | $3.87 | 38,800 | — | — |
| 2022-04-04 | $3.86 | $3.86 | 34,900 | — | — |
| 2022-04-01 | $3.91 | $3.91 | 40,600 | — | — |
| 2022-03-31 | $3.82 | $3.82 | 81,800 | — | — |
| 2022-03-30 | $3.97 | $3.97 | 34,500 | — | — |
| 2022-03-29 | $3.96 | $3.96 | 122,600 | — | — |
| 2022-03-28 | $3.91 | $3.91 | 48,300 | — | — |
| 2022-03-25 | $3.98 | $3.98 | 138,600 | — | — |
| 2022-03-24 | $4.14 | $4.14 | 99,500 | — | — |
| 2022-03-23 | $3.99 | $3.99 | 19,200 | — | — |
| 2022-03-22 | $3.90 | $3.90 | 56,600 | — | — |
| 2022-03-21 | $3.90 | $3.90 | 31,500 | — | — |
| 2022-03-18 | $4.09 | $4.09 | 40,300 | — | — |
| 2022-03-17 | $3.90 | $3.90 | 21,600 | — | — |
| 2022-03-16 | $3.81 | $3.81 | 21,700 | — | — |
| 2022-03-15 | $3.92 | $3.92 | 28,400 | — | — |
| 2022-03-14 | $3.89 | $3.89 | 23,000 | — | — |
| 2022-03-11 | $4.07 | $4.07 | 17,700 | — | — |
| 2022-03-10 | $4.00 | $4.00 | 16,000 | — | — |
| 2022-03-09 | $3.99 | $3.99 | 10,800 | — | — |
| 2022-03-08 | $4.10 | $4.10 | 25,000 | — | — |
| 2022-03-07 | $4.00 | $4.00 | 76,300 | — | — |
| 2022-03-04 | $3.92 | $3.92 | 51,600 | — | — |
| 2022-03-03 | $4.06 | $4.06 | 18,900 | — | — |
| 2022-03-02 | $4.06 | $4.06 | 10,900 | — | — |
| 2022-03-01 | $4.04 | $4.04 | 21,000 | — | — |
| 2022-02-28 | $4.15 | $4.15 | 22,100 | — | — |
| 2022-02-25 | $3.94 | $3.94 | 74,800 | — | — |
| 2022-02-24 | $3.91 | $3.91 | 48,400 | — | — |
| 2022-02-23 | $4.10 | $4.10 | 57,600 | — | — |
| 2022-02-22 | $4.05 | $4.05 | 40,600 | — | — |
| 2022-02-18 | $4.09 | $4.09 | 26,800 | — | — |
| 2022-02-17 | $4.13 | $4.13 | 20,200 | — | — |
| 2022-02-16 | $4.17 | $4.17 | 27,300 | — | — |
| 2022-02-15 | $4.09 | $4.09 | 32,900 | — | — |
| 2022-02-14 | $4.03 | $4.03 | 20,400 | — | — |
| 2022-02-11 | $4.02 | $4.02 | 22,300 | — | — |
| 2022-02-10 | $4.07 | $4.07 | 10,500 | — | — |
| 2022-02-09 | $4.07 | $4.07 | 11,200 | — | — |
| 2022-02-08 | $4.01 | $4.01 | 18,700 | — | — |
| 2022-02-07 | $4.05 | $4.05 | 45,900 | — | — |
| 2022-02-04 | $4.05 | $4.05 | 58,300 | — | — |
| 2022-02-03 | $3.93 | $3.93 | 42,800 | — | — |
| 2022-02-02 | $4.02 | $4.02 | 31,100 | — | — |
| 2022-02-01 | $4.05 | $4.05 | 67,300 | — | — |
| 2022-01-31 | $4.43 | $4.43 | 59,100 | — | — |
| 2022-01-28 | $4.03 | $4.03 | 34,800 | — | — |
| 2022-01-27 | $4.00 | $4.00 | 61,700 | — | — |
| 2022-01-26 | $4.02 | $4.02 | 61,900 | — | — |
| 2022-01-25 | $4.05 | $4.05 | 41,300 | — | — |
| 2022-01-24 | $3.95 | $3.95 | 128,100 | — | — |
| 2022-01-21 | $4.31 | $4.31 | 103,100 | — | — |
| 2022-01-20 | $4.45 | $4.45 | 40,900 | — | — |
| 2022-01-19 | $4.45 | $4.45 | 38,500 | — | — |
| 2022-01-18 | $4.44 | $4.44 | 107,100 | — | — |
| 2022-01-14 | $4.47 | $4.47 | 85,100 | — | — |
| 2022-01-13 | $4.47 | $4.47 | 56,300 | — | — |
| 2022-01-12 | $4.66 | $4.66 | 69,200 | — | — |
| 2022-01-11 | $4.75 | $4.75 | 63,700 | — | — |
| 2022-01-10 | $4.66 | $4.66 | 66,400 | — | — |
| 2022-01-07 | $4.77 | $4.77 | 38,300 | — | — |
| 2022-01-06 | $4.70 | $4.70 | 67,300 | — | — |
| 2022-01-05 | $4.79 | $4.79 | 87,300 | — | — |
| 2022-01-04 | $4.96 | $4.96 | 51,800 | — | — |
| 2022-01-03 | $4.98 | $4.98 | 90,500 | — | — |