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
- 2008-06-25 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 | $3.02 | $3.02 | 15,500 | — | — |
| 2022-12-29 | $3.05 | $3.05 | 14,000 | — | — |
| 2022-12-28 | $2.85 | $2.85 | 5,800 | — | — |
| 2022-12-27 | $2.87 | $2.87 | 12,900 | — | — |
| 2022-12-23 | $2.97 | $2.97 | 4,400 | — | — |
| 2022-12-22 | $2.99 | $2.99 | 9,400 | — | — |
| 2022-12-21 | $3.06 | $3.06 | 5,400 | — | — |
| 2022-12-20 | $3.05 | $3.05 | 9,500 | — | — |
| 2022-12-19 | $3.11 | $3.11 | 40,300 | — | — |
| 2022-12-16 | $2.96 | $2.96 | 36,100 | — | — |
| 2022-12-15 | $2.96 | $2.96 | 24,900 | — | — |
| 2022-12-14 | $3.02 | $3.02 | 20,000 | — | — |
| 2022-12-13 | $3.10 | $3.10 | 9,300 | — | — |
| 2022-12-12 | $3.23 | $3.23 | 11,800 | — | — |
| 2022-12-09 | $3.22 | $3.22 | 6,000 | — | — |
| 2022-12-08 | $3.20 | $3.20 | 27,400 | — | — |
| 2022-12-07 | $3.21 | $3.21 | 16,000 | — | — |
| 2022-12-06 | $3.13 | $3.13 | 9,500 | — | — |
| 2022-12-05 | $3.16 | $3.16 | 17,100 | — | — |
| 2022-12-02 | $3.01 | $3.01 | 17,000 | — | — |
| 2022-12-01 | $3.00 | $3.00 | 8,900 | — | — |
| 2022-11-30 | $3.11 | $3.11 | 3,800 | — | — |
| 2022-11-29 | $2.92 | $2.92 | 14,400 | — | — |
| 2022-11-28 | $3.07 | $3.07 | 25,900 | — | — |
| 2022-11-25 | $2.85 | $2.85 | 12,700 | — | — |
| 2022-11-23 | $2.78 | $2.78 | 4,300 | — | — |
| 2022-11-22 | $2.90 | $2.90 | 9,800 | — | — |
| 2022-11-21 | $2.78 | $2.78 | 9,600 | — | — |
| 2022-11-18 | $2.79 | $2.79 | 68,500 | — | — |
| 2022-11-17 | $2.85 | $2.85 | 19,900 | — | — |
| 2022-11-16 | $3.06 | $3.06 | 19,400 | — | — |
| 2022-11-15 | $3.00 | $3.00 | 48,000 | — | — |
| 2022-11-14 | $2.85 | $2.85 | 42,200 | — | — |
| 2022-11-11 | $2.62 | $2.62 | 17,200 | — | — |
| 2022-11-10 | $2.62 | $2.62 | 4,300 | — | — |
| 2022-11-09 | $2.57 | $2.57 | 10,900 | — | — |
| 2022-11-08 | $2.63 | $2.63 | 9,100 | — | — |
| 2022-11-07 | $2.66 | $2.66 | 108,700 | — | — |
| 2022-11-04 | $2.55 | $2.55 | 10,400 | — | — |
| 2022-11-03 | $2.46 | $2.46 | 7,200 | — | — |
| 2022-11-02 | $2.56 | $2.56 | 11,600 | — | — |
| 2022-11-01 | $2.55 | $2.55 | 6,700 | — | — |
| 2022-10-31 | $2.56 | $2.56 | 23,000 | — | — |
| 2022-10-28 | $2.62 | $2.62 | 25,600 | — | — |
| 2022-10-27 | $2.61 | $2.61 | 13,700 | — | — |
| 2022-10-26 | $2.46 | $2.46 | 5,400 | — | — |
| 2022-10-25 | $2.46 | $2.46 | 29,200 | — | — |
| 2022-10-24 | $2.50 | $2.50 | 7,500 | — | — |
| 2022-10-21 | $2.65 | $2.65 | 18,000 | — | — |
| 2022-10-20 | $2.78 | $2.78 | 1,800 | — | — |
| 2022-10-19 | $2.87 | $2.87 | 8,800 | — | — |
| 2022-10-18 | $2.77 | $2.77 | 12,500 | — | — |
| 2022-10-17 | $2.73 | $2.73 | 22,200 | — | — |
| 2022-10-14 | $2.41 | $2.41 | 140,600 | — | — |
| 2022-10-13 | $2.80 | $2.80 | 19,100 | — | — |
| 2022-10-12 | $2.90 | $2.90 | 20,800 | — | — |
| 2022-10-11 | $2.86 | $2.86 | 13,300 | — | — |
| 2022-10-10 | $2.97 | $2.97 | 1,800 | — | — |
| 2022-10-07 | $2.93 | $2.93 | 50,500 | — | — |
| 2022-10-06 | $2.88 | $2.88 | 8,400 | — | — |
| 2022-10-05 | $2.88 | $2.88 | 9,500 | — | — |
| 2022-10-04 | $2.92 | $2.92 | 11,700 | — | — |
| 2022-10-03 | $2.85 | $2.85 | 35,100 | — | — |
| 2022-09-30 | $2.56 | $2.56 | 104,000 | — | — |
| 2022-09-29 | $2.70 | $2.70 | 19,500 | — | — |
| 2022-09-28 | $2.85 | $2.85 | 89,400 | — | — |
| 2022-09-27 | $2.88 | $2.88 | 45,000 | — | — |
| 2022-09-26 | $3.02 | $3.02 | 30,600 | — | — |
| 2022-09-23 | $3.00 | $3.00 | 36,800 | — | — |
| 2022-09-22 | $3.29 | $3.29 | 20,300 | — | — |
| 2022-09-21 | $3.38 | $3.38 | 12,300 | — | — |
| 2022-09-20 | $3.61 | $3.61 | 3,400 | — | — |
| 2022-09-19 | $3.61 | $3.61 | 19,400 | — | — |
| 2022-09-16 | $3.72 | $3.72 | 11,000 | — | — |
| 2022-09-15 | $3.70 | $3.70 | 9,900 | — | — |
| 2022-09-14 | $3.74 | $3.74 | 8,400 | — | — |
| 2022-09-13 | $3.75 | $3.75 | 35,700 | — | — |
| 2022-09-12 | $3.89 | $3.89 | 4,500 | — | — |
| 2022-09-09 | $4.00 | $4.00 | 32,600 | — | — |
| 2022-09-08 | $3.92 | $3.92 | 56,300 | — | — |
| 2022-09-07 | $3.71 | $3.71 | 10,300 | — | — |
| 2022-09-06 | $3.77 | $3.77 | 8,100 | — | — |
| 2022-09-02 | $3.86 | $3.86 | 2,700 | — | — |
| 2022-09-01 | $3.90 | $3.90 | 8,800 | — | — |
| 2022-08-31 | $4.00 | $4.00 | 6,900 | — | — |
| 2022-08-30 | $3.81 | $3.81 | 23,300 | — | — |
| 2022-08-29 | $3.80 | $3.80 | 51,000 | — | — |
| 2022-08-26 | $4.16 | $4.16 | 26,900 | — | — |
| 2022-08-25 | $4.38 | $4.38 | 24,600 | — | — |
| 2022-08-24 | $4.46 | $4.46 | 32,100 | — | — |
| 2022-08-23 | $4.40 | $4.40 | 39,700 | — | — |
| 2022-08-22 | $3.74 | $3.74 | 53,000 | — | — |
| 2022-08-19 | $3.38 | $3.38 | 47,600 | — | — |
| 2022-08-18 | $3.38 | $3.38 | 25,900 | — | — |
| 2022-08-17 | $3.30 | $3.30 | 35,000 | — | — |
| 2022-08-16 | $3.35 | $3.35 | 68,100 | — | — |
| 2022-08-15 | $3.50 | $3.50 | 72,600 | — | — |
| 2022-08-12 | $3.60 | $3.60 | 117,300 | — | — |
| 2022-08-11 | $3.56 | $3.56 | 181,800 | — | — |
| 2022-08-10 | $3.87 | $3.87 | 99,300 | — | — |
| 2022-08-09 | $3.83 | $3.83 | 79,600 | — | — |
| 2022-08-08 | $4.33 | $4.33 | 13,700 | — | — |
| 2022-08-05 | $4.29 | $4.29 | 17,700 | — | — |
| 2022-08-04 | $4.36 | $4.36 | 18,600 | — | — |
| 2022-08-03 | $4.31 | $4.31 | 25,600 | — | — |
| 2022-08-02 | $4.34 | $4.34 | 10,800 | — | — |
| 2022-08-01 | $4.77 | $4.77 | 9,200 | — | — |
| 2022-07-29 | $4.45 | $4.45 | 38,700 | — | — |
| 2022-07-28 | $4.38 | $4.38 | 15,800 | — | — |
| 2022-07-27 | $4.40 | $4.40 | 19,700 | — | — |
| 2022-07-26 | $4.54 | $4.54 | 42,500 | — | — |
| 2022-07-25 | $4.73 | $4.73 | 10,100 | — | — |
| 2022-07-22 | $4.75 | $4.75 | 33,000 | — | — |
| 2022-07-21 | $4.84 | $4.84 | 19,800 | — | — |
| 2022-07-20 | $4.87 | $4.87 | 30,100 | — | — |
| 2022-07-19 | $5.00 | $5.00 | 31,400 | — | — |
| 2022-07-18 | $4.77 | $4.77 | 76,400 | — | — |
| 2022-07-15 | $4.70 | $4.70 | 22,200 | — | — |
| 2022-07-14 | $4.70 | $4.70 | 16,800 | — | — |
| 2022-07-13 | $4.92 | $4.92 | 11,600 | — | — |
| 2022-07-12 | $4.90 | $4.90 | 12,300 | — | — |
| 2022-07-11 | $5.00 | $5.00 | 48,000 | — | — |
| 2022-07-08 | $5.16 | $5.16 | 8,600 | — | — |
| 2022-07-07 | $5.27 | $5.27 | 6,100 | — | — |
| 2022-07-06 | $5.22 | $5.22 | 26,600 | — | — |
| 2022-07-05 | $5.18 | $5.18 | 6,300 | — | — |
| 2022-07-01 | $5.22 | $5.22 | 3,200 | — | — |
| 2022-06-30 | $5.22 | $5.22 | 2,800 | — | — |
| 2022-06-29 | $5.20 | $5.20 | 6,100 | — | — |
| 2022-06-28 | $5.09 | $5.09 | 4,200 | — | — |
| 2022-06-27 | $5.28 | $5.28 | 7,900 | — | — |
| 2022-06-24 | $5.26 | $5.26 | 9,000 | — | — |
| 2022-06-23 | $5.00 | $5.00 | 9,000 | — | — |
| 2022-06-22 | $5.07 | $5.07 | 2,800 | — | — |
| 2022-06-21 | $5.14 | $5.14 | 7,800 | — | — |
| 2022-06-17 | $5.19 | $5.19 | 13,700 | — | — |
| 2022-06-16 | $5.15 | $5.15 | 33,200 | — | — |
| 2022-06-15 | $5.10 | $5.10 | 45,800 | — | — |
| 2022-06-14 | $4.97 | $4.97 | 26,800 | — | — |
| 2022-06-13 | $5.12 | $5.12 | 43,800 | — | — |
| 2022-06-10 | $5.52 | $5.52 | 13,100 | — | — |
| 2022-06-09 | $5.63 | $5.63 | 12,500 | — | — |
| 2022-06-08 | $5.36 | $5.36 | 19,200 | — | — |
| 2022-06-07 | $5.35 | $5.35 | 12,200 | — | — |
| 2022-06-06 | $5.28 | $5.28 | 11,700 | — | — |
| 2022-06-03 | $5.40 | $5.40 | 7,100 | — | — |
| 2022-06-02 | $5.51 | $5.51 | 14,900 | — | — |
| 2022-06-01 | $5.42 | $5.42 | 15,300 | — | — |
| 2022-05-31 | $5.69 | $5.69 | 9,700 | — | — |
| 2022-05-27 | $5.65 | $5.65 | 13,600 | — | — |
| 2022-05-26 | $5.67 | $5.67 | 12,300 | — | — |
| 2022-05-25 | $5.72 | $5.72 | 31,100 | — | — |
| 2022-05-24 | $5.67 | $5.67 | 8,300 | — | — |
| 2022-05-23 | $6.05 | $6.05 | 4,100 | — | — |
| 2022-05-20 | $6.03 | $6.03 | 8,900 | — | — |
| 2022-05-19 | $6.13 | $6.13 | 15,800 | — | — |
| 2022-05-18 | $5.98 | $5.98 | 6,000 | — | — |
| 2022-05-17 | $6.19 | $6.19 | 8,600 | — | — |
| 2022-05-16 | $6.00 | $6.00 | 6,400 | — | — |
| 2022-05-13 | $5.97 | $5.97 | 17,400 | — | — |
| 2022-05-12 | $5.48 | $5.48 | 27,300 | — | — |
| 2022-05-11 | $5.82 | $5.82 | 30,500 | — | — |
| 2022-05-10 | $6.09 | $6.09 | 12,700 | — | — |
| 2022-05-09 | $6.04 | $6.04 | 19,200 | — | — |
| 2022-05-06 | $6.32 | $6.32 | 7,200 | — | — |
| 2022-05-05 | $6.60 | $6.60 | 11,800 | — | — |
| 2022-05-04 | $6.56 | $6.56 | 22,600 | — | — |
| 2022-05-03 | $6.42 | $6.42 | 9,800 | — | — |
| 2022-05-02 | $6.33 | $6.33 | 19,200 | — | — |
| 2022-04-29 | $6.56 | $6.56 | 15,200 | — | — |
| 2022-04-28 | $6.53 | $6.53 | 10,100 | — | — |
| 2022-04-27 | $6.46 | $6.46 | 36,700 | — | — |
| 2022-04-26 | $7.08 | $7.08 | 36,200 | — | — |
| 2022-04-25 | $7.16 | $7.16 | 106,400 | — | — |
| 2022-04-22 | $6.33 | $6.33 | 7,700 | — | — |
| 2022-04-21 | $6.14 | $6.14 | 18,900 | — | — |
| 2022-04-20 | $6.36 | $6.36 | 15,100 | — | — |
| 2022-04-19 | $6.12 | $6.12 | 21,800 | — | — |
| 2022-04-18 | $5.99 | $5.99 | 27,800 | — | — |
| 2022-04-14 | $6.03 | $6.03 | 32,400 | — | — |
| 2022-04-13 | $6.30 | $6.30 | 16,700 | — | — |
| 2022-04-12 | $6.35 | $6.35 | 45,500 | — | — |
| 2022-04-11 | $6.66 | $6.66 | 8,400 | — | — |
| 2022-04-08 | $6.79 | $6.79 | 6,600 | — | — |
| 2022-04-07 | $6.89 | $6.89 | 21,500 | — | — |
| 2022-04-06 | $6.98 | $6.98 | 11,300 | — | — |
| 2022-04-05 | $6.87 | $6.87 | 8,700 | — | — |
| 2022-04-04 | $6.91 | $6.91 | 31,100 | — | — |
| 2022-04-01 | $6.90 | $6.90 | 32,400 | — | — |
| 2022-03-31 | $7.26 | $7.26 | 269,900 | — | — |
| 2022-03-30 | $7.14 | $7.14 | 72,500 | — | — |
| 2022-03-29 | $7.20 | $7.20 | 47,700 | — | — |
| 2022-03-28 | $7.01 | $7.01 | 44,200 | — | — |
| 2022-03-25 | $7.51 | $7.51 | 38,100 | — | — |
| 2022-03-24 | $7.28 | $7.28 | 97,200 | — | — |
| 2022-03-23 | $7.50 | $7.50 | 30,500 | — | — |
| 2022-03-22 | $7.58 | $7.58 | 24,900 | — | — |
| 2022-03-21 | $7.48 | $7.48 | 27,200 | — | — |
| 2022-03-18 | $8.00 | $8.00 | 51,900 | — | — |
| 2022-03-17 | $8.10 | $8.10 | 27,100 | — | — |
| 2022-03-16 | $8.09 | $8.09 | 33,700 | — | — |
| 2022-03-15 | $8.13 | $8.13 | 85,300 | — | — |
| 2022-03-14 | $8.85 | $8.85 | 100,100 | — | — |
| 2022-03-11 | $9.79 | $9.79 | 78,000 | — | — |
| 2022-03-10 | $9.25 | $9.25 | 36,100 | — | — |
| 2022-03-09 | $8.83 | $8.83 | 34,600 | — | — |
| 2022-03-08 | $8.41 | $8.41 | 22,900 | — | — |
| 2022-03-07 | $8.52 | $8.52 | 59,200 | — | — |
| 2022-03-04 | $7.85 | $7.85 | 13,400 | — | — |
| 2022-03-03 | $7.83 | $7.83 | 18,300 | — | — |
| 2022-03-02 | $7.52 | $7.52 | 20,800 | — | — |
| 2022-03-01 | $7.76 | $7.76 | 15,000 | — | — |
| 2022-02-28 | $8.11 | $8.11 | 9,000 | — | — |
| 2022-02-25 | $6.60 | $6.60 | 18,930 | — | — |
| 2022-02-24 | $6.00 | $6.00 | 43,060 | — | — |
| 2022-02-23 | $6.30 | $6.30 | 24,030 | — | — |
| 2022-02-22 | $6.40 | $6.40 | 47,230 | — | — |
| 2022-02-18 | $6.90 | $6.90 | 4,310 | — | — |
| 2022-02-17 | $7.10 | $7.10 | 6,130 | — | — |
| 2022-02-16 | $7.20 | $7.20 | 7,410 | — | — |
| 2022-02-15 | $7.40 | $7.40 | 11,290 | — | — |
| 2022-02-14 | $7.20 | $7.20 | 29,040 | — | — |
| 2022-02-11 | $7.50 | $7.50 | 12,000 | — | — |
| 2022-02-10 | $7.70 | $7.70 | 43,960 | — | — |
| 2022-02-09 | $6.90 | $6.90 | 9,090 | — | — |
| 2022-02-08 | $7.00 | $7.00 | 6,990 | — | — |
| 2022-02-07 | $7.00 | $7.00 | 3,650 | — | — |
| 2022-02-04 | $6.90 | $6.90 | 6,030 | — | — |
| 2022-02-03 | $6.70 | $6.70 | 3,570 | — | — |
| 2022-02-02 | $6.60 | $6.60 | 17,640 | — | — |
| 2022-02-01 | $6.40 | $6.40 | 17,410 | — | — |
| 2022-01-31 | $6.10 | $6.10 | 5,550 | — | — |
| 2022-01-28 | $6.00 | $6.00 | 10,490 | — | — |
| 2022-01-27 | $6.00 | $6.00 | 5,750 | — | — |
| 2022-01-26 | $6.00 | $6.00 | 3,480 | — | — |
| 2022-01-25 | $6.00 | $6.00 | 11,000 | — | — |
| 2022-01-24 | $6.00 | $6.00 | 31,660 | — | — |
| 2022-01-21 | $6.60 | $6.60 | 12,180 | — | — |
| 2022-01-20 | $6.80 | $6.80 | 9,270 | — | — |
| 2022-01-19 | $6.80 | $6.80 | 8,230 | — | — |
| 2022-01-18 | $6.80 | $6.80 | 2,340 | — | — |
| 2022-01-14 | $6.90 | $6.90 | 28,510 | — | — |
| 2022-01-13 | $6.90 | $6.90 | 11,230 | — | — |
| 2022-01-12 | $6.80 | $6.80 | 15,690 | — | — |
| 2022-01-11 | $6.90 | $6.90 | 13,670 | — | — |
| 2022-01-10 | $6.90 | $6.90 | 7,240 | — | — |
| 2022-01-07 | $6.90 | $6.90 | 23,740 | — | — |
| 2022-01-06 | $6.90 | $6.90 | 14,130 | — | — |
| 2022-01-05 | $7.10 | $7.10 | 6,050 | — | — |
| 2022-01-04 | $7.20 | $7.20 | 24,580 | — | — |
| 2022-01-03 | $7.00 | $7.00 | 9,790 | — | — |