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
- 2021-07-08 to 2026-09-02
- 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 | $1.92 | $1.92 | 73,000 | — | — |
| 2022-12-29 | $1.92 | $1.92 | 124,200 | — | — |
| 2022-12-28 | $1.76 | $1.76 | 9,000 | — | — |
| 2022-12-27 | $1.82 | $1.82 | 12,500 | — | — |
| 2022-12-23 | $1.87 | $1.87 | 4,600 | — | — |
| 2022-12-22 | $1.89 | $1.89 | 19,100 | — | — |
| 2022-12-21 | $2.00 | $2.00 | 17,300 | — | — |
| 2022-12-20 | $2.16 | $2.16 | 6,500 | — | — |
| 2022-12-19 | $2.20 | $2.20 | 10,600 | — | — |
| 2022-12-16 | $2.19 | $2.19 | 21,600 | — | — |
| 2022-12-15 | $2.32 | $2.32 | 19,800 | — | — |
| 2022-12-14 | $2.33 | $2.33 | 33,800 | — | — |
| 2022-12-13 | $2.43 | $2.43 | 25,700 | — | — |
| 2022-12-12 | $2.56 | $2.56 | 66,000 | — | — |
| 2022-12-09 | $2.76 | $2.76 | 79,200 | — | — |
| 2022-12-08 | $2.53 | $2.53 | 20,900 | — | — |
| 2022-12-07 | $2.50 | $2.50 | 9,400 | — | — |
| 2022-12-06 | $2.57 | $2.57 | 14,000 | — | — |
| 2022-12-05 | $2.53 | $2.53 | 25,300 | — | — |
| 2022-12-02 | $2.62 | $2.62 | 64,000 | — | — |
| 2022-12-01 | $2.52 | $2.52 | 17,700 | — | — |
| 2022-11-30 | $2.50 | $2.50 | 21,500 | — | — |
| 2022-11-29 | $2.56 | $2.56 | 29,500 | — | — |
| 2022-11-28 | $2.41 | $2.41 | 7,100 | — | — |
| 2022-11-25 | $2.50 | $2.50 | 7,400 | — | — |
| 2022-11-23 | $2.34 | $2.34 | 19,400 | — | — |
| 2022-11-22 | $2.44 | $2.44 | 12,700 | — | — |
| 2022-11-21 | $2.51 | $2.51 | 48,600 | — | — |
| 2022-11-18 | $2.91 | $2.91 | 28,600 | — | — |
| 2022-11-17 | $2.96 | $2.96 | 95,700 | — | — |
| 2022-11-16 | $3.03 | $3.03 | 178,200 | — | — |
| 2022-11-15 | $2.70 | $2.70 | 140,000 | — | — |
| 2022-11-14 | $2.36 | $2.36 | 31,200 | — | — |
| 2022-11-11 | $2.37 | $2.37 | 208,100 | — | — |
| 2022-11-10 | $2.29 | $2.29 | 124,700 | — | — |
| 2022-11-09 | $2.20 | $2.20 | 241,500 | — | — |
| 2022-11-08 | $2.56 | $2.56 | 387,000 | — | — |
| 2022-11-07 | $3.08 | $3.08 | 1,017,100 | — | — |
| 2022-11-04 | $4.09 | $4.09 | 35,343,300 | — | — |
| 2022-11-03 | $3.04 | $3.04 | 615,200 | — | — |
| 2022-11-02 | $2.38 | $2.38 | 53,600 | — | — |
| 2022-11-01 | $2.10 | $2.10 | 2,200 | — | — |
| 2022-10-31 | $2.13 | $2.13 | 1,700 | — | — |
| 2022-10-28 | $2.16 | $2.16 | 8,500 | — | — |
| 2022-10-27 | $2.18 | $2.18 | 10,400 | — | — |
| 2022-10-26 | $2.21 | $2.21 | 5,700 | — | — |
| 2022-10-25 | $2.15 | $2.15 | 14,700 | — | — |
| 2022-10-24 | $2.07 | $2.07 | 17,600 | — | — |
| 2022-10-21 | $2.19 | $2.19 | 44,900 | — | — |
| 2022-10-20 | $2.32 | $2.32 | 5,200 | — | — |
| 2022-10-19 | $2.21 | $2.21 | 3,600 | — | — |
| 2022-10-18 | $2.27 | $2.27 | 16,700 | — | — |
| 2022-10-17 | $2.34 | $2.34 | 5,600 | — | — |
| 2022-10-14 | $2.29 | $2.29 | 2,300 | — | — |
| 2022-10-13 | $2.23 | $2.23 | 500 | — | — |
| 2022-10-12 | $2.27 | $2.27 | 1,500 | — | — |
| 2022-10-11 | $2.28 | $2.28 | 3,800 | — | — |
| 2022-10-10 | $2.35 | $2.35 | 2,300 | — | — |
| 2022-10-07 | $2.27 | $2.27 | 6,200 | — | — |
| 2022-10-06 | $2.27 | $2.27 | 3,400 | — | — |
| 2022-10-05 | $2.26 | $2.26 | 2,200 | — | — |
| 2022-10-04 | $2.26 | $2.26 | 2,000 | — | — |
| 2022-10-03 | $2.32 | $2.32 | 14,500 | — | — |
| 2022-09-30 | $2.30 | $2.30 | 9,000 | — | — |
| 2022-09-29 | $2.22 | $2.22 | 5,800 | — | — |
| 2022-09-28 | $2.39 | $2.39 | 3,600 | — | — |
| 2022-09-27 | $2.41 | $2.41 | 17,300 | — | — |
| 2022-09-26 | $2.38 | $2.38 | 10,800 | — | — |
| 2022-09-23 | $2.39 | $2.39 | 11,300 | — | — |
| 2022-09-22 | $2.40 | $2.40 | 127,100 | — | — |
| 2022-09-21 | $2.56 | $2.56 | 125,600 | — | — |
| 2022-09-20 | $2.63 | $2.63 | 56,800 | — | — |
| 2022-09-19 | $2.80 | $2.80 | 9,300 | — | — |
| 2022-09-16 | $2.85 | $2.85 | 29,900 | — | — |
| 2022-09-15 | $2.77 | $2.77 | 109,100 | — | — |
| 2022-09-14 | $2.61 | $2.61 | 271,600 | — | — |
| 2022-09-13 | $2.50 | $2.50 | 133,800 | — | — |
| 2022-09-12 | $2.73 | $2.73 | 74,700 | — | — |
| 2022-09-09 | $2.58 | $2.58 | 48,400 | — | — |
| 2022-09-08 | $2.57 | $2.57 | 53,400 | — | — |
| 2022-09-07 | $2.74 | $2.74 | 91,400 | — | — |
| 2022-09-06 | $2.66 | $2.66 | 124,300 | — | — |
| 2022-09-02 | $2.80 | $2.80 | 90,000 | — | — |
| 2022-09-01 | $3.02 | $3.02 | 409,300 | — | — |
| 2022-08-31 | $3.49 | $3.49 | 3,319,800 | — | — |
| 2022-08-30 | $3.77 | $3.77 | 975,100 | — | — |
| 2022-08-29 | $5.00 | $5.00 | 7,471,100 | — | — |
| 2022-08-26 | $2.78 | $2.78 | 21,600 | — | — |
| 2022-08-25 | $2.95 | $2.95 | 39,500 | — | — |
| 2022-08-24 | $3.03 | $3.03 | 59,800 | — | — |
| 2022-08-23 | $2.85 | $2.85 | 469,100 | — | — |
| 2022-08-22 | $2.70 | $2.70 | 85,200 | — | — |
| 2022-08-19 | $2.90 | $2.90 | 22,400 | — | — |
| 2022-08-18 | $3.03 | $3.03 | 178,400 | — | — |
| 2022-08-17 | $3.30 | $3.30 | 82,500 | — | — |
| 2022-08-16 | $3.40 | $3.40 | 177,400 | — | — |
| 2022-08-15 | $3.60 | $3.60 | 1,704,000 | — | — |
| 2022-08-12 | $3.20 | $3.20 | 92,700 | — | — |
| 2022-08-11 | $3.25 | $3.25 | 294,600 | — | — |
| 2022-08-10 | $3.42 | $3.42 | 49,840 | — | — |
| 2022-08-09 | $3.62 | $3.62 | 210,760 | — | — |
| 2022-08-08 | $3.77 | $3.77 | 438,140 | — | — |
| 2022-08-05 | $3.55 | $3.55 | 644,580 | — | — |
| 2022-08-04 | $3.20 | $3.20 | 40,880 | — | — |
| 2022-08-03 | $3.25 | $3.25 | 45,760 | — | — |
| 2022-08-02 | $3.59 | $3.59 | 514,680 | — | — |
| 2022-08-01 | $2.85 | $2.85 | 12,080 | — | — |
| 2022-07-29 | $2.82 | $2.82 | 17,440 | — | — |
| 2022-07-28 | $3.06 | $3.06 | 5,380 | — | — |
| 2022-07-27 | $3.18 | $3.18 | 5,780 | — | — |
| 2022-07-26 | $3.18 | $3.18 | 17,540 | — | — |
| 2022-07-25 | $3.24 | $3.24 | 29,480 | — | — |
| 2022-07-22 | $3.05 | $3.05 | 32,920 | — | — |
| 2022-07-21 | $2.88 | $2.88 | 12,100 | — | — |
| 2022-07-20 | $3.05 | $3.05 | 69,180 | — | — |
| 2022-07-19 | $2.90 | $2.90 | 37,980 | — | — |
| 2022-07-18 | $3.00 | $3.00 | 33,520 | — | — |
| 2022-07-15 | $3.15 | $3.15 | 144,740 | — | — |
| 2022-07-14 | $3.44 | $3.44 | 1,637,920 | — | — |
| 2022-07-13 | $2.85 | $2.85 | 30,960 | — | — |
| 2022-07-12 | $2.45 | $2.45 | 3,120 | — | — |
| 2022-07-11 | $2.48 | $2.48 | 3,680 | — | — |
| 2022-07-08 | $2.60 | $2.60 | 13,760 | — | — |
| 2022-07-07 | $2.48 | $2.48 | 24,320 | — | — |
| 2022-07-06 | $2.72 | $2.72 | 23,440 | — | — |
| 2022-07-05 | $2.63 | $2.63 | 46,840 | — | — |
| 2022-07-01 | $2.74 | $2.74 | 5,080 | — | — |
| 2022-06-30 | $3.00 | $3.00 | 139,060 | — | — |
| 2022-06-29 | $2.70 | $2.70 | 6,040 | — | — |
| 2022-06-28 | $2.75 | $2.75 | 52,660 | — | — |
| 2022-06-27 | $3.05 | $3.05 | 27,440 | — | — |
| 2022-06-24 | $3.30 | $3.30 | 67,060 | — | — |
| 2022-06-23 | $3.12 | $3.12 | 332,600 | — | — |
| 2022-06-22 | $2.91 | $2.91 | 4,220 | — | — |
| 2022-06-21 | $3.09 | $3.09 | 4,900 | — | — |
| 2022-06-17 | $3.17 | $3.17 | 7,300 | — | — |
| 2022-06-16 | $3.20 | $3.20 | 26,180 | — | — |
| 2022-06-15 | $3.50 | $3.50 | 22,200 | — | — |
| 2022-06-14 | $3.40 | $3.40 | 15,640 | — | — |
| 2022-06-13 | $3.43 | $3.43 | 15,920 | — | — |
| 2022-06-10 | $3.48 | $3.48 | 36,540 | — | — |
| 2022-06-09 | $3.50 | $3.50 | 25,580 | — | — |
| 2022-06-08 | $3.30 | $3.30 | 8,000 | — | — |
| 2022-06-07 | $3.40 | $3.40 | 5,620 | — | — |
| 2022-06-06 | $3.40 | $3.40 | 9,260 | — | — |
| 2022-06-03 | $3.33 | $3.33 | 3,780 | — | — |
| 2022-06-02 | $3.20 | $3.20 | 5,820 | — | — |
| 2022-06-01 | $3.40 | $3.40 | 13,340 | — | — |
| 2022-05-31 | $3.50 | $3.50 | 2,640 | — | — |
| 2022-05-27 | $3.35 | $3.35 | 8,560 | — | — |
| 2022-05-26 | $3.48 | $3.48 | 5,060 | — | — |
| 2022-05-25 | $3.49 | $3.49 | 19,200 | — | — |
| 2022-05-24 | $3.28 | $3.28 | 4,900 | — | — |
| 2022-05-23 | $3.35 | $3.35 | 7,200 | — | — |
| 2022-05-20 | $3.46 | $3.46 | 2,000 | — | — |
| 2022-05-19 | $3.47 | $3.47 | 4,580 | — | — |
| 2022-05-18 | $3.21 | $3.21 | 2,920 | — | — |
| 2022-05-17 | $3.30 | $3.30 | 15,220 | — | — |
| 2022-05-16 | $3.45 | $3.45 | 20,400 | — | — |
| 2022-05-13 | $3.00 | $3.00 | 6,320 | — | — |
| 2022-05-12 | $2.70 | $2.70 | 7,120 | — | — |
| 2022-05-11 | $2.51 | $2.51 | 17,240 | — | — |
| 2022-05-10 | $2.90 | $2.90 | 9,460 | — | — |
| 2022-05-09 | $3.05 | $3.05 | 54,060 | — | — |
| 2022-05-06 | $3.65 | $3.65 | 3,680 | — | — |
| 2022-05-05 | $3.80 | $3.80 | 6,520 | — | — |
| 2022-05-04 | $3.75 | $3.75 | 3,480 | — | — |
| 2022-05-03 | $3.93 | $3.93 | 3,320 | — | — |
| 2022-05-02 | $3.75 | $3.75 | 14,260 | — | — |
| 2022-04-29 | $3.50 | $3.50 | 5,180 | — | — |
| 2022-04-28 | $3.50 | $3.50 | 5,780 | — | — |
| 2022-04-27 | $3.45 | $3.45 | 8,840 | — | — |
| 2022-04-26 | $3.45 | $3.45 | 14,780 | — | — |
| 2022-04-25 | $3.78 | $3.78 | 10,140 | — | — |
| 2022-04-22 | $3.80 | $3.80 | 2,660 | — | — |
| 2022-04-21 | $3.74 | $3.74 | 13,240 | — | — |
| 2022-04-20 | $3.70 | $3.70 | 32,420 | — | — |
| 2022-04-19 | $4.00 | $4.00 | 45,400 | — | — |
| 2022-04-18 | $3.85 | $3.85 | 27,440 | — | — |
| 2022-04-14 | $4.00 | $4.00 | 28,400 | — | — |
| 2022-04-13 | $4.13 | $4.13 | 30,600 | — | — |
| 2022-04-12 | $4.10 | $4.10 | 37,020 | — | — |
| 2022-04-11 | $4.35 | $4.35 | 22,500 | — | — |
| 2022-04-08 | $4.61 | $4.61 | 15,560 | — | — |
| 2022-04-07 | $4.65 | $4.65 | 24,120 | — | — |
| 2022-04-06 | $4.77 | $4.77 | 38,340 | — | — |
| 2022-04-05 | $4.60 | $4.60 | 48,060 | — | — |
| 2022-04-04 | $4.89 | $4.89 | 25,540 | — | — |
| 2022-04-01 | $4.98 | $4.98 | 83,560 | — | — |
| 2022-03-31 | $5.35 | $5.35 | 626,680 | — | — |
| 2022-03-30 | $4.85 | $4.85 | 23,520 | — | — |
| 2022-03-29 | $5.18 | $5.18 | 13,400 | — | — |
| 2022-03-28 | $5.05 | $5.05 | 36,380 | — | — |
| 2022-03-25 | $5.30 | $5.30 | 51,000 | — | — |
| 2022-03-24 | $5.50 | $5.50 | 31,380 | — | — |
| 2022-03-23 | $5.80 | $5.80 | 71,920 | — | — |
| 2022-03-22 | $5.50 | $5.50 | 299,780 | — | — |
| 2022-03-21 | $5.00 | $5.00 | 31,840 | — | — |
| 2022-03-18 | $5.05 | $5.05 | 63,660 | — | — |
| 2022-03-17 | $4.76 | $4.76 | 25,880 | — | — |
| 2022-03-16 | $4.70 | $4.70 | 90,300 | — | — |
| 2022-03-15 | $4.50 | $4.50 | 49,440 | — | — |
| 2022-03-14 | $4.78 | $4.78 | 249,980 | — | — |
| 2022-03-11 | $6.25 | $6.25 | 1,174,860 | — | — |
| 2022-03-10 | $6.30 | $6.30 | 589,200 | — | — |
| 2022-03-09 | $8.10 | $8.10 | 1,480,720 | — | — |
| 2022-03-08 | $5.50 | $5.50 | 123,700 | — | — |
| 2022-03-07 | $4.45 | $4.45 | 118,880 | — | — |
| 2022-03-04 | $4.00 | $4.00 | 4,700 | — | — |
| 2022-03-03 | $4.25 | $4.25 | 3,060 | — | — |
| 2022-03-02 | $4.25 | $4.25 | 920 | — | — |
| 2022-03-01 | $4.40 | $4.40 | 12,300 | — | — |
| 2022-02-28 | $4.67 | $4.67 | 14,780 | — | — |
| 2022-02-25 | $4.35 | $4.35 | 2,780 | — | — |
| 2022-02-24 | $4.17 | $4.17 | 11,700 | — | — |
| 2022-02-23 | $4.12 | $4.12 | 44,940 | — | — |
| 2022-02-22 | $3.75 | $3.75 | 15,400 | — | — |
| 2022-02-18 | $3.40 | $3.40 | 7,800 | — | — |
| 2022-02-17 | $3.41 | $3.41 | 12,460 | — | — |
| 2022-02-16 | $3.55 | $3.55 | 6,060 | — | — |
| 2022-02-15 | $3.60 | $3.60 | 9,220 | — | — |
| 2022-02-14 | $3.53 | $3.53 | 6,620 | — | — |
| 2022-02-11 | $3.60 | $3.60 | 6,760 | — | — |
| 2022-02-10 | $3.90 | $3.90 | 6,160 | — | — |
| 2022-02-09 | $3.91 | $3.91 | 8,640 | — | — |
| 2022-02-08 | $3.79 | $3.79 | 3,380 | — | — |
| 2022-02-07 | $4.00 | $4.00 | 3,520 | — | — |
| 2022-02-04 | $3.94 | $3.94 | 7,220 | — | — |
| 2022-02-03 | $3.90 | $3.90 | 13,080 | — | — |
| 2022-02-02 | $4.04 | $4.04 | 4,500 | — | — |
| 2022-02-01 | $4.00 | $4.00 | 9,560 | — | — |
| 2022-01-31 | $3.89 | $3.89 | 24,440 | — | — |
| 2022-01-28 | $3.51 | $3.51 | 4,560 | — | — |
| 2022-01-27 | $3.69 | $3.69 | 19,900 | — | — |
| 2022-01-26 | $4.05 | $4.05 | 25,200 | — | — |
| 2022-01-25 | $3.80 | $3.80 | 11,680 | — | — |
| 2022-01-24 | $3.65 | $3.65 | 31,860 | — | — |
| 2022-01-21 | $3.88 | $3.88 | 15,320 | — | — |
| 2022-01-20 | $4.23 | $4.23 | 16,220 | — | — |
| 2022-01-19 | $3.99 | $3.99 | 14,800 | — | — |
| 2022-01-18 | $3.93 | $3.93 | 34,440 | — | — |
| 2022-01-14 | $4.21 | $4.21 | 47,240 | — | — |
| 2022-01-13 | $4.61 | $4.61 | 40,980 | — | — |
| 2022-01-12 | $5.05 | $5.05 | 80,720 | — | — |
| 2022-01-11 | $4.75 | $4.75 | 9,400 | — | — |
| 2022-01-10 | $4.70 | $4.70 | 26,240 | — | — |
| 2022-01-07 | $5.10 | $5.10 | 22,660 | — | — |
| 2022-01-06 | $5.00 | $5.00 | 41,980 | — | — |
| 2022-01-05 | $5.40 | $5.40 | 44,400 | — | — |
| 2022-01-04 | $6.35 | $6.35 | 54,700 | — | — |
| 2022-01-03 | $6.65 | $6.65 | 62,320 | — | — |