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
- 2021-06-18 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 | $2.89 | $2.89 | 76,100 | — | — |
| 2022-12-29 | $2.93 | $2.93 | 222,500 | — | — |
| 2022-12-28 | $2.90 | $2.90 | 337,400 | — | — |
| 2022-12-27 | $2.85 | $2.85 | 138,200 | — | — |
| 2022-12-23 | $2.87 | $2.87 | 175,900 | — | — |
| 2022-12-22 | $3.00 | $3.00 | 345,000 | — | — |
| 2022-12-21 | $2.79 | $2.79 | 223,500 | — | — |
| 2022-12-20 | $2.59 | $2.59 | 385,600 | — | — |
| 2022-12-19 | $2.45 | $2.45 | 82,100 | — | — |
| 2022-12-16 | $2.50 | $2.50 | 278,900 | — | — |
| 2022-12-15 | $2.57 | $2.57 | 289,400 | — | — |
| 2022-12-14 | $2.63 | $2.63 | 210,800 | — | — |
| 2022-12-13 | $2.52 | $2.52 | 185,500 | — | — |
| 2022-12-12 | $2.41 | $2.41 | 361,700 | — | — |
| 2022-12-09 | $2.59 | $2.59 | 587,300 | — | — |
| 2022-12-08 | $2.27 | $2.27 | 261,800 | — | — |
| 2022-12-07 | $2.16 | $2.16 | 132,300 | — | — |
| 2022-12-06 | $2.22 | $2.22 | 175,600 | — | — |
| 2022-12-05 | $2.27 | $2.27 | 499,400 | — | — |
| 2022-12-02 | $2.20 | $2.20 | 644,100 | — | — |
| 2022-12-01 | $1.86 | $1.86 | 301,600 | — | — |
| 2022-11-30 | $1.72 | $1.72 | 553,600 | — | — |
| 2022-11-29 | $1.67 | $1.67 | 312,900 | — | — |
| 2022-11-28 | $1.59 | $1.59 | 93,000 | — | — |
| 2022-11-25 | $1.59 | $1.59 | 128,200 | — | — |
| 2022-11-23 | $1.65 | $1.65 | 107,100 | — | — |
| 2022-11-22 | $1.67 | $1.67 | 538,100 | — | — |
| 2022-11-21 | $1.73 | $1.73 | 256,600 | — | — |
| 2022-11-18 | $1.82 | $1.82 | 325,300 | — | — |
| 2022-11-17 | $1.84 | $1.84 | 371,700 | — | — |
| 2022-11-16 | $1.84 | $1.84 | 297,300 | — | — |
| 2022-11-15 | $1.90 | $1.90 | 614,300 | — | — |
| 2022-11-14 | $1.70 | $1.70 | 319,900 | — | — |
| 2022-11-11 | $1.79 | $1.79 | 994,500 | — | — |
| 2022-11-10 | $1.65 | $1.65 | 334,200 | — | — |
| 2022-11-09 | $1.63 | $1.63 | 201,700 | — | — |
| 2022-11-08 | $1.65 | $1.65 | 203,200 | — | — |
| 2022-11-07 | $1.70 | $1.70 | 455,000 | — | — |
| 2022-11-04 | $1.69 | $1.69 | 623,300 | — | — |
| 2022-11-03 | $1.58 | $1.58 | 340,800 | — | — |
| 2022-11-02 | $1.52 | $1.52 | 548,100 | — | — |
| 2022-11-01 | $1.60 | $1.60 | 1,212,500 | — | — |
| 2022-10-31 | $1.65 | $1.65 | 127,100 | — | — |
| 2022-10-28 | $1.80 | $1.80 | 90,600 | — | — |
| 2022-10-27 | $1.88 | $1.88 | 98,200 | — | — |
| 2022-10-26 | $1.91 | $1.91 | 157,300 | — | — |
| 2022-10-25 | $1.81 | $1.81 | 86,100 | — | — |
| 2022-10-24 | $1.82 | $1.82 | 125,400 | — | — |
| 2022-10-21 | $1.94 | $1.94 | 325,900 | — | — |
| 2022-10-20 | $1.81 | $1.81 | 190,600 | — | — |
| 2022-10-19 | $1.86 | $1.86 | 102,900 | — | — |
| 2022-10-18 | $1.97 | $1.97 | 145,400 | — | — |
| 2022-10-17 | $2.00 | $2.00 | 149,000 | — | — |
| 2022-10-14 | $2.18 | $2.18 | 128,800 | — | — |
| 2022-10-13 | $2.27 | $2.27 | 154,800 | — | — |
| 2022-10-12 | $2.26 | $2.26 | 107,500 | — | — |
| 2022-10-11 | $2.24 | $2.24 | 155,200 | — | — |
| 2022-10-10 | $2.22 | $2.22 | 120,400 | — | — |
| 2022-10-07 | $2.27 | $2.27 | 106,000 | — | — |
| 2022-10-06 | $2.36 | $2.36 | 118,700 | — | — |
| 2022-10-05 | $2.43 | $2.43 | 108,700 | — | — |
| 2022-10-04 | $2.43 | $2.43 | 144,700 | — | — |
| 2022-10-03 | $2.23 | $2.23 | 114,900 | — | — |
| 2022-09-30 | $2.30 | $2.30 | 134,600 | — | — |
| 2022-09-29 | $2.44 | $2.44 | 118,000 | — | — |
| 2022-09-28 | $2.64 | $2.64 | 157,000 | — | — |
| 2022-09-27 | $2.50 | $2.50 | 124,800 | — | — |
| 2022-09-26 | $2.60 | $2.60 | 209,800 | — | — |
| 2022-09-23 | $2.61 | $2.61 | 109,200 | — | — |
| 2022-09-22 | $2.60 | $2.60 | 124,400 | — | — |
| 2022-09-21 | $2.69 | $2.69 | 165,900 | — | — |
| 2022-09-20 | $2.74 | $2.74 | 113,900 | — | — |
| 2022-09-19 | $2.81 | $2.81 | 208,200 | — | — |
| 2022-09-16 | $2.86 | $2.86 | 447,800 | — | — |
| 2022-09-15 | $2.82 | $2.82 | 107,200 | — | — |
| 2022-09-14 | $2.90 | $2.90 | 113,800 | — | — |
| 2022-09-13 | $2.87 | $2.87 | 96,200 | — | — |
| 2022-09-12 | $2.98 | $2.98 | 150,200 | — | — |
| 2022-09-09 | $2.92 | $2.92 | 128,100 | — | — |
| 2022-09-08 | $2.82 | $2.82 | 237,100 | — | — |
| 2022-09-07 | $2.77 | $2.77 | 162,300 | — | — |
| 2022-09-06 | $2.70 | $2.70 | 116,200 | — | — |
| 2022-09-02 | $2.88 | $2.88 | 347,800 | — | — |
| 2022-09-01 | $3.00 | $3.00 | 303,500 | — | — |
| 2022-08-31 | $2.99 | $2.99 | 2,069,900 | — | — |
| 2022-08-30 | $2.90 | $2.90 | 346,000 | — | — |
| 2022-08-29 | $3.06 | $3.06 | 369,400 | — | — |
| 2022-08-26 | $3.15 | $3.15 | 232,900 | — | — |
| 2022-08-25 | $3.44 | $3.44 | 468,700 | — | — |
| 2022-08-24 | $3.41 | $3.41 | 751,300 | — | — |
| 2022-08-23 | $2.86 | $2.86 | 475,900 | — | — |
| 2022-08-22 | $2.80 | $2.80 | 1,410,400 | — | — |
| 2022-08-19 | $2.73 | $2.73 | 399,900 | — | — |
| 2022-08-18 | $2.85 | $2.85 | 388,600 | — | — |
| 2022-08-17 | $2.86 | $2.86 | 452,800 | — | — |
| 2022-08-16 | $2.89 | $2.89 | 424,200 | — | — |
| 2022-08-15 | $2.70 | $2.70 | 370,500 | — | — |
| 2022-08-12 | $2.64 | $2.64 | 279,300 | — | — |
| 2022-08-11 | $2.72 | $2.72 | 502,700 | — | — |
| 2022-08-10 | $2.59 | $2.59 | 42,700 | — | — |
| 2022-08-09 | $2.55 | $2.55 | 139,400 | — | — |
| 2022-08-08 | $2.72 | $2.72 | 172,800 | — | — |
| 2022-08-05 | $2.69 | $2.69 | 305,200 | — | — |
| 2022-08-04 | $2.72 | $2.72 | 290,200 | — | — |
| 2022-08-03 | $2.63 | $2.63 | 50,100 | — | — |
| 2022-08-02 | $2.55 | $2.55 | 364,700 | — | — |
| 2022-08-01 | $2.51 | $2.51 | 4,528,800 | — | — |
| 2022-07-29 | $2.54 | $2.54 | 161,200 | — | — |
| 2022-07-28 | $2.63 | $2.63 | 56,000 | — | — |
| 2022-07-27 | $2.78 | $2.78 | 260,700 | — | — |
| 2022-07-26 | $2.60 | $2.60 | 162,800 | — | — |
| 2022-07-25 | $2.50 | $2.50 | 172,900 | — | — |
| 2022-07-22 | $2.58 | $2.58 | 170,700 | — | — |
| 2022-07-21 | $2.76 | $2.76 | 167,900 | — | — |
| 2022-07-20 | $2.73 | $2.73 | 358,800 | — | — |
| 2022-07-19 | $2.98 | $2.98 | 168,600 | — | — |
| 2022-07-18 | $2.90 | $2.90 | 328,200 | — | — |
| 2022-07-15 | $2.85 | $2.85 | 338,800 | — | — |
| 2022-07-14 | $2.73 | $2.73 | 271,900 | — | — |
| 2022-07-13 | $2.65 | $2.65 | 167,900 | — | — |
| 2022-07-12 | $2.66 | $2.66 | 152,600 | — | — |
| 2022-07-11 | $2.68 | $2.68 | 206,800 | — | — |
| 2022-07-08 | $2.83 | $2.83 | 173,600 | — | — |
| 2022-07-07 | $3.00 | $3.00 | 159,800 | — | — |
| 2022-07-06 | $2.91 | $2.91 | 311,800 | — | — |
| 2022-07-05 | $3.26 | $3.26 | 450,600 | — | — |
| 2022-07-01 | $3.00 | $3.00 | 293,400 | — | — |
| 2022-06-30 | $2.99 | $2.99 | 343,500 | — | — |
| 2022-06-29 | $2.95 | $2.95 | 299,100 | — | — |
| 2022-06-28 | $2.82 | $2.82 | 209,100 | — | — |
| 2022-06-27 | $2.93 | $2.93 | 132,000 | — | — |
| 2022-06-24 | $3.02 | $3.02 | 438,600 | — | — |
| 2022-06-23 | $2.87 | $2.87 | 118,900 | — | — |
| 2022-06-22 | $2.99 | $2.99 | 181,600 | — | — |
| 2022-06-21 | $2.81 | $2.81 | 257,500 | — | — |
| 2022-06-17 | $2.90 | $2.90 | 369,100 | — | — |
| 2022-06-16 | $2.69 | $2.69 | 104,800 | — | — |
| 2022-06-15 | $2.73 | $2.73 | 174,400 | — | — |
| 2022-06-14 | $3.00 | $3.00 | 265,700 | — | — |
| 2022-06-13 | $2.77 | $2.77 | 148,700 | — | — |
| 2022-06-10 | $3.04 | $3.04 | 173,900 | — | — |
| 2022-06-09 | $2.97 | $2.97 | 207,100 | — | — |
| 2022-06-08 | $3.15 | $3.15 | 362,600 | — | — |
| 2022-06-07 | $3.23 | $3.23 | 231,300 | — | — |
| 2022-06-06 | $2.99 | $2.99 | 267,500 | — | — |
| 2022-06-03 | $2.87 | $2.87 | 137,000 | — | — |
| 2022-06-02 | $3.03 | $3.03 | 829,200 | — | — |
| 2022-06-01 | $2.71 | $2.71 | 283,800 | — | — |
| 2022-05-31 | $3.00 | $3.00 | 338,700 | — | — |
| 2022-05-27 | $3.00 | $3.00 | 499,300 | — | — |
| 2022-05-26 | $2.83 | $2.83 | 552,300 | — | — |
| 2022-05-25 | $3.19 | $3.19 | 486,500 | — | — |
| 2022-05-24 | $2.74 | $2.74 | 384,600 | — | — |
| 2022-05-23 | $2.73 | $2.73 | 185,400 | — | — |
| 2022-05-20 | $3.02 | $3.02 | 301,000 | — | — |
| 2022-05-19 | $2.87 | $2.87 | 346,600 | — | — |
| 2022-05-18 | $2.57 | $2.57 | 258,100 | — | — |
| 2022-05-17 | $2.46 | $2.46 | 285,400 | — | — |
| 2022-05-16 | $2.42 | $2.42 | 262,400 | — | — |
| 2022-05-13 | $2.53 | $2.53 | 520,800 | — | — |
| 2022-05-12 | $2.36 | $2.36 | 391,200 | — | — |
| 2022-05-11 | $2.43 | $2.43 | 253,500 | — | — |
| 2022-05-10 | $2.53 | $2.53 | 360,700 | — | — |
| 2022-05-09 | $2.61 | $2.61 | 208,100 | — | — |
| 2022-05-06 | $2.75 | $2.75 | 333,500 | — | — |
| 2022-05-05 | $2.93 | $2.93 | 446,800 | — | — |
| 2022-05-04 | $2.82 | $2.82 | 292,000 | — | — |
| 2022-05-03 | $2.71 | $2.71 | 240,400 | — | — |
| 2022-05-02 | $2.70 | $2.70 | 493,700 | — | — |
| 2022-04-29 | $2.84 | $2.84 | 2,114,500 | — | — |
| 2022-04-28 | $2.62 | $2.62 | 395,700 | — | — |
| 2022-04-27 | $2.54 | $2.54 | 223,900 | — | — |
| 2022-04-26 | $2.49 | $2.49 | 270,900 | — | — |
| 2022-04-25 | $2.74 | $2.74 | 317,100 | — | — |
| 2022-04-22 | $2.64 | $2.64 | 333,200 | — | — |
| 2022-04-21 | $2.67 | $2.67 | 378,200 | — | — |
| 2022-04-20 | $3.03 | $3.03 | 798,300 | — | — |
| 2022-04-19 | $2.79 | $2.79 | 336,100 | — | — |
| 2022-04-18 | $2.69 | $2.69 | 1,108,300 | — | — |
| 2022-04-14 | $2.62 | $2.62 | 1,258,000 | — | — |
| 2022-04-13 | $3.17 | $3.17 | 284,900 | — | — |
| 2022-04-12 | $3.10 | $3.10 | 724,700 | — | — |
| 2022-04-11 | $3.37 | $3.37 | 913,900 | — | — |
| 2022-04-08 | $4.33 | $4.33 | 540,700 | — | — |
| 2022-04-07 | $3.85 | $3.85 | 401,200 | — | — |
| 2022-04-06 | $3.89 | $3.89 | 639,500 | — | — |
| 2022-04-05 | $4.16 | $4.16 | 310,300 | — | — |
| 2022-04-04 | $4.33 | $4.33 | 446,500 | — | — |
| 2022-04-01 | $3.92 | $3.92 | 501,600 | — | — |
| 2022-03-31 | $3.54 | $3.54 | 389,500 | — | — |
| 2022-03-30 | $3.63 | $3.63 | 661,500 | — | — |
| 2022-03-29 | $3.82 | $3.82 | 402,800 | — | — |
| 2022-03-28 | $3.75 | $3.75 | 700,900 | — | — |
| 2022-03-25 | $3.63 | $3.63 | 1,029,600 | — | — |
| 2022-03-24 | $3.55 | $3.55 | 309,700 | — | — |
| 2022-03-23 | $3.53 | $3.53 | 715,000 | — | — |
| 2022-03-22 | $3.69 | $3.69 | 895,000 | — | — |
| 2022-03-21 | $3.42 | $3.42 | 644,100 | — | — |
| 2022-03-18 | $3.42 | $3.42 | 1,263,800 | — | — |
| 2022-03-17 | $2.90 | $2.90 | 514,100 | — | — |
| 2022-03-16 | $2.99 | $2.99 | 1,661,300 | — | — |
| 2022-03-15 | $2.37 | $2.37 | 1,179,200 | — | — |
| 2022-03-14 | $2.42 | $2.42 | 1,007,200 | — | — |
| 2022-03-11 | $3.25 | $3.25 | 500,300 | — | — |
| 2022-03-10 | $3.54 | $3.54 | 584,200 | — | — |
| 2022-03-09 | $3.78 | $3.78 | 555,200 | — | — |
| 2022-03-08 | $3.46 | $3.46 | 158,800 | — | — |
| 2022-03-07 | $3.44 | $3.44 | 271,400 | — | — |
| 2022-03-04 | $3.71 | $3.71 | 413,100 | — | — |
| 2022-03-03 | $3.84 | $3.84 | 643,800 | — | — |
| 2022-03-02 | $4.02 | $4.02 | 696,000 | — | — |
| 2022-03-01 | $4.17 | $4.17 | 296,900 | — | — |
| 2022-02-28 | $4.46 | $4.46 | 357,300 | — | — |
| 2022-02-25 | $4.39 | $4.39 | 313,400 | — | — |
| 2022-02-24 | $4.55 | $4.55 | 721,100 | — | — |
| 2022-02-23 | $4.42 | $4.42 | 586,100 | — | — |
| 2022-02-22 | $4.62 | $4.62 | 363,600 | — | — |
| 2022-02-18 | $4.93 | $4.93 | 470,900 | — | — |
| 2022-02-17 | $4.91 | $4.91 | 435,700 | — | — |
| 2022-02-16 | $4.91 | $4.91 | 405,000 | — | — |
| 2022-02-15 | $5.16 | $5.16 | 497,100 | — | — |
| 2022-02-14 | $4.95 | $4.95 | 365,600 | — | — |
| 2022-02-11 | $5.03 | $5.03 | 544,300 | — | — |
| 2022-02-10 | $5.38 | $5.38 | 543,400 | — | — |
| 2022-02-09 | $5.63 | $5.63 | 659,300 | — | — |
| 2022-02-08 | $5.70 | $5.70 | 439,700 | — | — |
| 2022-02-07 | $5.69 | $5.69 | 441,300 | — | — |
| 2022-02-04 | $5.83 | $5.83 | 264,100 | — | — |
| 2022-02-03 | $5.85 | $5.85 | 295,600 | — | — |
| 2022-02-02 | $6.00 | $6.00 | 725,300 | — | — |
| 2022-02-01 | $6.31 | $6.31 | 567,600 | — | — |
| 2022-01-31 | $6.40 | $6.40 | 1,080,400 | — | — |
| 2022-01-28 | $5.79 | $5.79 | 805,300 | — | — |
| 2022-01-27 | $5.67 | $5.67 | 343,100 | — | — |
| 2022-01-26 | $5.88 | $5.88 | 335,100 | — | — |
| 2022-01-25 | $6.00 | $6.00 | 305,100 | — | — |
| 2022-01-24 | $6.02 | $6.02 | 519,200 | — | — |
| 2022-01-21 | $5.93 | $5.93 | 243,400 | — | — |
| 2022-01-20 | $5.87 | $5.87 | 740,700 | — | — |
| 2022-01-19 | $6.00 | $6.00 | 309,200 | — | — |
| 2022-01-18 | $5.84 | $5.84 | 246,300 | — | — |
| 2022-01-14 | $6.03 | $6.03 | 404,000 | — | — |
| 2022-01-13 | $5.96 | $5.96 | 585,900 | — | — |
| 2022-01-12 | $6.01 | $6.01 | 575,400 | — | — |
| 2022-01-11 | $6.01 | $6.01 | 433,300 | — | — |
| 2022-01-10 | $6.07 | $6.07 | 602,400 | — | — |
| 2022-01-07 | $6.00 | $6.00 | 322,500 | — | — |
| 2022-01-06 | $6.05 | $6.05 | 416,500 | — | — |
| 2022-01-05 | $5.94 | $5.94 | 189,900 | — | — |
| 2022-01-04 | $6.16 | $6.16 | 255,800 | — | — |
| 2022-01-03 | $6.05 | $6.05 | 340,300 | — | — |