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
- 2017-02-10 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 | $3.30 | $6.10 | 641,600 | — | — |
| 2022-12-29 | $3.36 | $6.22 | 357,900 | — | — |
| 2022-12-28 | $3.41 | $6.07 | 539,000 | — | — |
| 2022-12-27 | $3.55 | $6.32 | 367,100 | — | — |
| 2022-12-23 | $3.43 | $6.10 | 146,200 | — | — |
| 2022-12-22 | $3.44 | $6.12 | 417,400 | — | — |
| 2022-12-21 | $3.43 | $6.10 | 1,341,300 | — | — |
| 2022-12-20 | $3.38 | $6.01 | 1,035,900 | — | — |
| 2022-12-19 | $3.47 | $6.17 | 508,200 | — | — |
| 2022-12-16 | $3.45 | $6.14 | 396,700 | — | — |
| 2022-12-15 | $3.50 | $6.23 | 483,500 | — | — |
| 2022-12-14 | $3.45 | $6.14 | 396,700 | — | — |
| 2022-12-13 | $3.45 | $6.14 | 508,600 | — | — |
| 2022-12-12 | $3.49 | $6.21 | 262,500 | — | — |
| 2022-12-09 | $3.48 | $6.19 | 269,800 | — | — |
| 2022-12-08 | $3.38 | $6.01 | 239,400 | — | — |
| 2022-12-07 | $3.35 | $5.96 | 347,300 | — | — |
| 2022-12-06 | $3.41 | $6.07 | 407,300 | — | — |
| 2022-12-05 | $3.45 | $6.14 | 213,900 | — | — |
| 2022-12-02 | $3.52 | $6.26 | 256,400 | — | — |
| 2022-12-01 | $3.56 | $6.33 | 306,100 | — | — |
| 2022-11-30 | $3.60 | $6.41 | 284,000 | — | — |
| 2022-11-29 | $3.51 | $6.25 | 316,800 | — | — |
| 2022-11-28 | $3.52 | $6.26 | 346,800 | — | — |
| 2022-11-25 | $3.65 | $6.49 | 180,300 | — | — |
| 2022-11-23 | $3.61 | $6.42 | 311,800 | — | — |
| 2022-11-22 | $3.54 | $6.30 | 443,700 | — | — |
| 2022-11-21 | $3.60 | $6.41 | 248,300 | — | — |
| 2022-11-18 | $3.80 | $6.76 | 480,800 | — | — |
| 2022-11-17 | $3.75 | $6.67 | 221,100 | — | — |
| 2022-11-16 | $3.71 | $6.60 | 309,500 | — | — |
| 2022-11-15 | $3.63 | $6.46 | 336,600 | — | — |
| 2022-11-14 | $3.58 | $6.37 | 443,000 | — | — |
| 2022-11-11 | $3.73 | $6.64 | 328,300 | — | — |
| 2022-11-10 | $3.72 | $6.62 | 534,100 | — | — |
| 2022-11-09 | $3.35 | $5.96 | 237,000 | — | — |
| 2022-11-08 | $3.33 | $5.93 | 602,900 | — | — |
| 2022-11-07 | $3.44 | $6.12 | 806,600 | — | — |
| 2022-11-04 | $3.63 | $6.46 | 354,500 | — | — |
| 2022-11-03 | $3.88 | $6.67 | 334,200 | — | — |
| 2022-11-02 | $3.85 | $6.62 | 297,800 | — | — |
| 2022-11-01 | $3.92 | $6.74 | 250,200 | — | — |
| 2022-10-31 | $3.94 | $6.78 | 430,400 | — | — |
| 2022-10-28 | $3.82 | $6.57 | 257,500 | — | — |
| 2022-10-27 | $3.70 | $6.36 | 434,400 | — | — |
| 2022-10-26 | $3.83 | $6.59 | 159,300 | — | — |
| 2022-10-25 | $3.84 | $6.60 | 193,900 | — | — |
| 2022-10-24 | $3.81 | $6.55 | 163,600 | — | — |
| 2022-10-21 | $3.79 | $6.52 | 252,800 | — | — |
| 2022-10-20 | $3.86 | $6.64 | 175,400 | — | — |
| 2022-10-19 | $3.84 | $6.60 | 195,400 | — | — |
| 2022-10-18 | $3.83 | $6.59 | 198,900 | — | — |
| 2022-10-17 | $3.75 | $6.45 | 175,800 | — | — |
| 2022-10-14 | $3.68 | $6.33 | 112,600 | — | — |
| 2022-10-13 | $3.73 | $6.41 | 130,400 | — | — |
| 2022-10-12 | $3.69 | $6.35 | 145,200 | — | — |
| 2022-10-11 | $3.71 | $6.38 | 214,900 | — | — |
| 2022-10-10 | $3.77 | $6.48 | 271,000 | — | — |
| 2022-10-07 | $3.71 | $6.38 | 232,200 | — | — |
| 2022-10-06 | $3.58 | $6.16 | 143,100 | — | — |
| 2022-10-05 | $3.68 | $6.33 | 161,600 | — | — |
| 2022-10-04 | $3.71 | $6.38 | 313,700 | — | — |
| 2022-10-03 | $3.45 | $5.93 | 356,800 | — | — |
| 2022-09-30 | $3.33 | $5.73 | 352,200 | — | — |
| 2022-09-29 | $3.26 | $5.61 | 329,400 | — | — |
| 2022-09-28 | $3.47 | $5.97 | 335,200 | — | — |
| 2022-09-27 | $3.29 | $5.66 | 872,600 | — | — |
| 2022-09-26 | $3.50 | $6.02 | 422,000 | — | — |
| 2022-09-23 | $3.91 | $6.72 | 378,000 | — | — |
| 2022-09-22 | $3.98 | $6.84 | 371,400 | — | — |
| 2022-09-21 | $4.04 | $6.95 | 152,600 | — | — |
| 2022-09-20 | $4.09 | $7.03 | 176,300 | — | — |
| 2022-09-19 | $4.15 | $7.14 | 154,100 | — | — |
| 2022-09-16 | $4.20 | $7.22 | 324,100 | — | — |
| 2022-09-15 | $4.28 | $7.36 | 184,300 | — | — |
| 2022-09-14 | $4.33 | $7.45 | 238,000 | — | — |
| 2022-09-13 | $4.35 | $7.48 | 287,600 | — | — |
| 2022-09-12 | $4.36 | $7.50 | 244,800 | — | — |
| 2022-09-09 | $4.43 | $7.62 | 162,100 | — | — |
| 2022-09-08 | $4.33 | $7.45 | 169,600 | — | — |
| 2022-09-07 | $4.34 | $7.46 | 175,700 | — | — |
| 2022-09-06 | $4.32 | $7.43 | 169,300 | — | — |
| 2022-09-02 | $4.34 | $7.46 | 193,100 | — | — |
| 2022-09-01 | $4.30 | $7.39 | 236,000 | — | — |
| 2022-08-31 | $4.42 | $7.60 | 204,700 | — | — |
| 2022-08-30 | $4.48 | $7.70 | 221,900 | — | — |
| 2022-08-29 | $4.50 | $7.74 | 286,900 | — | — |
| 2022-08-26 | $4.51 | $7.76 | 284,300 | — | — |
| 2022-08-25 | $4.61 | $7.93 | 285,200 | — | — |
| 2022-08-24 | $4.58 | $7.88 | 152,000 | — | — |
| 2022-08-23 | $4.62 | $7.95 | 225,800 | — | — |
| 2022-08-22 | $4.63 | $7.96 | 363,500 | — | — |
| 2022-08-19 | $4.85 | $8.34 | 263,500 | — | — |
| 2022-08-18 | $4.91 | $8.44 | 364,300 | — | — |
| 2022-08-17 | $5.03 | $8.65 | 161,900 | — | — |
| 2022-08-16 | $5.10 | $8.77 | 340,400 | — | — |
| 2022-08-15 | $5.05 | $8.68 | 379,500 | — | — |
| 2022-08-12 | $4.91 | $8.44 | 302,900 | — | — |
| 2022-08-11 | $4.95 | $8.51 | 494,400 | — | — |
| 2022-08-10 | $4.92 | $8.46 | 486,700 | — | — |
| 2022-08-09 | $5.09 | $8.75 | 255,300 | — | — |
| 2022-08-08 | $5.09 | $8.75 | 599,400 | — | — |
| 2022-08-05 | $5.01 | $8.62 | 350,500 | — | — |
| 2022-08-04 | $5.08 | $8.74 | 309,100 | — | — |
| 2022-08-03 | $5.06 | $8.70 | 218,600 | — | — |
| 2022-08-02 | $4.99 | $8.58 | 303,300 | — | — |
| 2022-08-01 | $4.83 | $8.31 | 381,400 | — | — |
| 2022-07-29 | $4.79 | $8.24 | 455,200 | — | — |
| 2022-07-28 | $4.77 | $8.20 | 521,800 | — | — |
| 2022-07-27 | $4.79 | $8.24 | 631,800 | — | — |
| 2022-07-26 | $4.53 | $7.79 | 484,200 | — | — |
| 2022-07-25 | $4.44 | $7.64 | 187,000 | — | — |
| 2022-07-22 | $4.45 | $7.65 | 141,700 | — | — |
| 2022-07-21 | $4.59 | $7.89 | 199,200 | — | — |
| 2022-07-20 | $4.55 | $7.82 | 391,000 | — | — |
| 2022-07-19 | $4.76 | $7.95 | 579,300 | — | — |
| 2022-07-18 | $4.72 | $7.88 | 377,200 | — | — |
| 2022-07-15 | $4.61 | $7.69 | 260,200 | — | — |
| 2022-07-14 | $4.57 | $7.63 | 259,600 | — | — |
| 2022-07-13 | $4.60 | $7.68 | 253,200 | — | — |
| 2022-07-12 | $4.53 | $7.56 | 284,500 | — | — |
| 2022-07-11 | $4.57 | $7.63 | 488,600 | — | — |
| 2022-07-08 | $4.28 | $7.14 | 113,800 | — | — |
| 2022-07-07 | $4.28 | $7.14 | 128,500 | — | — |
| 2022-07-06 | $4.17 | $6.96 | 163,900 | — | — |
| 2022-07-05 | $4.17 | $6.96 | 179,100 | — | — |
| 2022-07-01 | $4.15 | $6.93 | 82,400 | — | — |
| 2022-06-30 | $4.08 | $6.81 | 127,000 | — | — |
| 2022-06-29 | $4.02 | $6.71 | 128,600 | — | — |
| 2022-06-28 | $4.13 | $6.89 | 131,200 | — | — |
| 2022-06-27 | $4.12 | $6.88 | 206,600 | — | — |
| 2022-06-24 | $4.17 | $6.96 | 200,900 | — | — |
| 2022-06-23 | $4.04 | $6.74 | 231,600 | — | — |
| 2022-06-22 | $3.91 | $6.53 | 311,200 | — | — |
| 2022-06-21 | $3.99 | $6.66 | 473,400 | — | — |
| 2022-06-17 | $3.83 | $6.39 | 621,300 | — | — |
| 2022-06-16 | $3.94 | $6.58 | 583,500 | — | — |
| 2022-06-15 | $4.19 | $6.99 | 405,600 | — | — |
| 2022-06-14 | $4.29 | $7.16 | 217,100 | — | — |
| 2022-06-13 | $4.32 | $7.21 | 477,900 | — | — |
| 2022-06-10 | $4.80 | $8.01 | 243,000 | — | — |
| 2022-06-09 | $4.93 | $8.23 | 79,600 | — | — |
| 2022-06-08 | $5.00 | $8.35 | 119,100 | — | — |
| 2022-06-07 | $5.02 | $8.38 | 151,300 | — | — |
| 2022-06-06 | $4.99 | $8.33 | 189,300 | — | — |
| 2022-06-03 | $5.08 | $8.48 | 179,500 | — | — |
| 2022-06-02 | $5.00 | $8.35 | 205,400 | — | — |
| 2022-06-01 | $5.04 | $8.41 | 133,200 | — | — |
| 2022-05-31 | $4.98 | $8.31 | 149,000 | — | — |
| 2022-05-27 | $5.03 | $8.40 | 235,200 | — | — |
| 2022-05-26 | $5.01 | $8.36 | 174,900 | — | — |
| 2022-05-25 | $5.02 | $8.38 | 132,300 | — | — |
| 2022-05-24 | $4.96 | $8.28 | 186,800 | — | — |
| 2022-05-23 | $4.92 | $8.21 | 550,900 | — | — |
| 2022-05-20 | $5.00 | $8.35 | 347,700 | — | — |
| 2022-05-19 | $5.09 | $8.50 | 4,262,400 | — | — |
| 2022-05-18 | $4.63 | $7.73 | 112,600 | — | — |
| 2022-05-17 | $4.73 | $7.90 | 127,800 | — | — |
| 2022-05-16 | $4.57 | $7.63 | 104,900 | — | — |
| 2022-05-13 | $4.49 | $7.49 | 121,500 | — | — |
| 2022-05-12 | $4.30 | $7.18 | 197,800 | — | — |
| 2022-05-11 | $4.41 | $7.36 | 207,000 | — | — |
| 2022-05-10 | $4.32 | $7.21 | 297,600 | — | — |
| 2022-05-09 | $4.40 | $7.34 | 514,400 | — | — |
| 2022-05-06 | $4.75 | $7.93 | 167,500 | — | — |
| 2022-05-05 | $4.78 | $7.98 | 361,200 | — | — |
| 2022-05-04 | $4.75 | $7.93 | 252,400 | — | — |
| 2022-05-03 | $4.77 | $7.96 | 186,900 | — | — |
| 2022-05-02 | $4.66 | $7.78 | 390,900 | — | — |
| 2022-04-29 | $4.82 | $8.05 | 156,100 | — | — |
| 2022-04-28 | $4.85 | $8.10 | 174,700 | — | — |
| 2022-04-27 | $4.82 | $8.05 | 117,400 | — | — |
| 2022-04-26 | $4.81 | $8.03 | 162,800 | — | — |
| 2022-04-25 | $4.91 | $8.20 | 210,600 | — | — |
| 2022-04-22 | $4.88 | $8.15 | 167,400 | — | — |
| 2022-04-21 | $4.92 | $8.21 | 215,100 | — | — |
| 2022-04-20 | $5.00 | $8.35 | 225,100 | — | — |
| 2022-04-19 | $4.98 | $8.31 | 344,800 | — | — |
| 2022-04-18 | $5.04 | $8.41 | 524,300 | — | — |
| 2022-04-14 | $4.88 | $8.15 | 233,400 | — | — |
| 2022-04-13 | $4.99 | $8.33 | 277,900 | — | — |
| 2022-04-12 | $4.80 | $8.01 | 184,600 | — | — |
| 2022-04-11 | $4.83 | $8.06 | 240,700 | — | — |
| 2022-04-08 | $4.94 | $8.25 | 297,500 | — | — |
| 2022-04-07 | $4.97 | $8.10 | 567,200 | — | — |
| 2022-04-06 | $5.06 | $8.24 | 530,300 | — | — |
| 2022-04-05 | $5.08 | $8.27 | 306,700 | — | — |
| 2022-04-04 | $5.17 | $8.42 | 336,200 | — | — |
| 2022-04-01 | $5.23 | $8.52 | 237,800 | — | — |
| 2022-03-31 | $5.12 | $8.34 | 143,900 | — | — |
| 2022-03-30 | $5.17 | $8.42 | 183,900 | — | — |
| 2022-03-29 | $5.28 | $8.60 | 190,100 | — | — |
| 2022-03-28 | $5.18 | $8.44 | 231,600 | — | — |
| 2022-03-25 | $5.08 | $8.27 | 131,100 | — | — |
| 2022-03-24 | $5.03 | $8.19 | 147,700 | — | — |
| 2022-03-23 | $5.00 | $8.14 | 91,200 | — | — |
| 2022-03-22 | $4.99 | $8.13 | 149,100 | — | — |
| 2022-03-21 | $4.88 | $7.95 | 206,000 | — | — |
| 2022-03-18 | $4.81 | $7.83 | 256,000 | — | — |
| 2022-03-17 | $4.92 | $8.01 | 158,100 | — | — |
| 2022-03-16 | $4.85 | $7.90 | 183,400 | — | — |
| 2022-03-15 | $4.80 | $7.82 | 218,800 | — | — |
| 2022-03-14 | $4.72 | $7.69 | 254,100 | — | — |
| 2022-03-11 | $4.92 | $8.01 | 209,100 | — | — |
| 2022-03-10 | $5.02 | $8.18 | 223,000 | — | — |
| 2022-03-09 | $4.90 | $7.98 | 223,700 | — | — |
| 2022-03-08 | $4.80 | $7.82 | 271,900 | — | — |
| 2022-03-07 | $4.80 | $7.82 | 406,500 | — | — |
| 2022-03-04 | $5.00 | $8.14 | 141,200 | — | — |
| 2022-03-03 | $4.99 | $8.13 | 185,500 | — | — |
| 2022-03-02 | $5.01 | $8.16 | 160,800 | — | — |
| 2022-03-01 | $4.85 | $7.90 | 176,900 | — | — |
| 2022-02-28 | $4.90 | $7.98 | 227,800 | — | — |
| 2022-02-25 | $4.85 | $7.90 | 287,700 | — | — |
| 2022-02-24 | $4.67 | $7.61 | 373,900 | — | — |
| 2022-02-23 | $4.68 | $7.62 | 302,200 | — | — |
| 2022-02-22 | $4.78 | $7.79 | 472,800 | — | — |
| 2022-02-18 | $4.95 | $8.06 | 193,200 | — | — |
| 2022-02-17 | $4.96 | $8.08 | 213,100 | — | — |
| 2022-02-16 | $5.02 | $8.18 | 303,000 | — | — |
| 2022-02-15 | $5.01 | $8.16 | 357,800 | — | — |
| 2022-02-14 | $4.95 | $8.06 | 533,700 | — | — |
| 2022-02-11 | $5.07 | $8.26 | 440,400 | — | — |
| 2022-02-10 | $5.20 | $8.47 | 305,000 | — | — |
| 2022-02-09 | $5.27 | $8.58 | 405,700 | — | — |
| 2022-02-08 | $5.38 | $8.76 | 157,600 | — | — |
| 2022-02-07 | $5.33 | $8.68 | 252,200 | — | — |
| 2022-02-04 | $5.40 | $8.80 | 169,400 | — | — |
| 2022-02-03 | $5.40 | $8.80 | 126,100 | — | — |
| 2022-02-02 | $5.46 | $8.89 | 258,500 | — | — |
| 2022-02-01 | $5.49 | $8.94 | 214,800 | — | — |
| 2022-01-31 | $5.56 | $9.06 | 199,400 | — | — |
| 2022-01-28 | $5.38 | $8.76 | 344,000 | — | — |
| 2022-01-27 | $5.36 | $8.73 | 384,100 | — | — |
| 2022-01-26 | $5.57 | $9.07 | 252,000 | — | — |
| 2022-01-25 | $5.59 | $9.11 | 1,368,800 | — | — |
| 2022-01-24 | $5.50 | $8.96 | 594,300 | — | — |
| 2022-01-21 | $5.58 | $9.09 | 507,000 | — | — |
| 2022-01-20 | $5.71 | $9.30 | 341,800 | — | — |
| 2022-01-19 | $5.85 | $9.53 | 246,400 | — | — |
| 2022-01-18 | $5.94 | $9.68 | 430,700 | — | — |
| 2022-01-14 | $6.05 | $9.85 | 430,700 | — | — |
| 2022-01-13 | $6.31 | $10.28 | 584,500 | — | — |
| 2022-01-12 | $6.36 | $10.36 | 974,300 | — | — |
| 2022-01-11 | $6.27 | $10.21 | 367,800 | — | — |
| 2022-01-10 | $6.17 | $10.05 | 342,800 | — | — |
| 2022-01-07 | $6.20 | $10.10 | 357,900 | — | — |
| 2022-01-06 | $6.13 | $9.98 | 229,500 | — | — |
| 2022-01-05 | $6.03 | $9.82 | 404,100 | — | — |
| 2022-01-04 | $6.22 | $10.13 | 517,600 | — | — |
| 2022-01-03 | $6.06 | $9.87 | 861,800 | — | — |