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
- 2020-10-09 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 | $2.30 | $2.30 | 383,100 | — | — |
| 2022-12-29 | $2.40 | $2.40 | 90,300 | — | — |
| 2022-12-28 | $2.40 | $2.40 | 60,700 | — | — |
| 2022-12-27 | $2.41 | $2.41 | 29,400 | — | — |
| 2022-12-23 | $2.41 | $2.41 | 22,200 | — | — |
| 2022-12-22 | $2.41 | $2.41 | 35,900 | — | — |
| 2022-12-21 | $2.40 | $2.40 | 39,200 | — | — |
| 2022-12-20 | $2.27 | $2.27 | 109,400 | — | — |
| 2022-12-19 | $2.50 | $2.50 | 64,500 | — | — |
| 2022-12-16 | $2.50 | $2.50 | 458,200 | — | — |
| 2022-12-15 | $2.53 | $2.53 | 71,000 | — | — |
| 2022-12-14 | $2.49 | $2.49 | 167,700 | — | — |
| 2022-12-13 | $2.37 | $2.37 | 140,200 | — | — |
| 2022-12-12 | $2.36 | $2.36 | 98,500 | — | — |
| 2022-12-09 | $2.50 | $2.50 | 88,500 | — | — |
| 2022-12-08 | $2.36 | $2.36 | 93,300 | — | — |
| 2022-12-07 | $2.30 | $2.30 | 131,200 | — | — |
| 2022-12-06 | $2.30 | $2.30 | 163,000 | — | — |
| 2022-12-05 | $2.28 | $2.28 | 59,200 | — | — |
| 2022-12-02 | $2.34 | $2.34 | 71,700 | — | — |
| 2022-12-01 | $2.38 | $2.38 | 87,100 | — | — |
| 2022-11-30 | $2.27 | $2.27 | 124,300 | — | — |
| 2022-11-29 | $2.18 | $2.18 | 40,700 | — | — |
| 2022-11-28 | $2.19 | $2.19 | 76,400 | — | — |
| 2022-11-25 | $2.29 | $2.29 | 21,300 | — | — |
| 2022-11-23 | $2.23 | $2.23 | 81,900 | — | — |
| 2022-11-22 | $2.00 | $2.00 | 159,700 | — | — |
| 2022-11-21 | $1.96 | $1.96 | 27,300 | — | — |
| 2022-11-18 | $2.04 | $2.04 | 63,700 | — | — |
| 2022-11-17 | $2.19 | $2.19 | 83,300 | — | — |
| 2022-11-16 | $2.16 | $2.16 | 51,400 | — | — |
| 2022-11-15 | $2.25 | $2.25 | 20,600 | — | — |
| 2022-11-14 | $2.17 | $2.17 | 68,100 | — | — |
| 2022-11-11 | $2.21 | $2.21 | 50,500 | — | — |
| 2022-11-10 | $2.19 | $2.19 | 58,600 | — | — |
| 2022-11-09 | $2.08 | $2.08 | 150,500 | — | — |
| 2022-11-08 | $2.21 | $2.21 | 131,300 | — | — |
| 2022-11-07 | $2.37 | $2.37 | 44,800 | — | — |
| 2022-11-04 | $2.48 | $2.48 | 95,900 | — | — |
| 2022-11-03 | $2.58 | $2.58 | 62,300 | — | — |
| 2022-11-02 | $2.53 | $2.53 | 75,600 | — | — |
| 2022-11-01 | $2.77 | $2.77 | 47,500 | — | — |
| 2022-10-31 | $2.65 | $2.65 | 42,700 | — | — |
| 2022-10-28 | $2.66 | $2.66 | 37,300 | — | — |
| 2022-10-27 | $2.59 | $2.59 | 105,400 | — | — |
| 2022-10-26 | $2.85 | $2.85 | 35,700 | — | — |
| 2022-10-25 | $2.91 | $2.91 | 57,300 | — | — |
| 2022-10-24 | $2.93 | $2.93 | 53,600 | — | — |
| 2022-10-21 | $2.85 | $2.85 | 79,800 | — | — |
| 2022-10-20 | $2.83 | $2.83 | 12,400 | — | — |
| 2022-10-19 | $3.01 | $3.01 | 164,900 | — | — |
| 2022-10-18 | $3.26 | $3.26 | 37,900 | — | — |
| 2022-10-17 | $3.06 | $3.06 | 55,700 | — | — |
| 2022-10-14 | $3.02 | $3.02 | 29,100 | — | — |
| 2022-10-13 | $3.05 | $3.05 | 333,500 | — | — |
| 2022-10-12 | $3.05 | $3.05 | 37,500 | — | — |
| 2022-10-11 | $2.76 | $2.76 | 47,400 | — | — |
| 2022-10-10 | $2.66 | $2.66 | 48,300 | — | — |
| 2022-10-07 | $2.72 | $2.72 | 34,000 | — | — |
| 2022-10-06 | $3.00 | $3.00 | 13,200 | — | — |
| 2022-10-05 | $2.97 | $2.97 | 55,800 | — | — |
| 2022-10-04 | $2.70 | $2.70 | 145,500 | — | — |
| 2022-10-03 | $2.70 | $2.70 | 469,300 | — | — |
| 2022-09-30 | $2.70 | $2.70 | 342,600 | — | — |
| 2022-09-29 | $2.76 | $2.76 | 84,900 | — | — |
| 2022-09-28 | $2.92 | $2.92 | 82,100 | — | — |
| 2022-09-27 | $2.70 | $2.70 | 40,300 | — | — |
| 2022-09-26 | $2.60 | $2.60 | 82,900 | — | — |
| 2022-09-23 | $2.70 | $2.70 | 36,700 | — | — |
| 2022-09-22 | $2.66 | $2.66 | 81,900 | — | — |
| 2022-09-21 | $2.82 | $2.82 | 65,500 | — | — |
| 2022-09-20 | $2.94 | $2.94 | 51,700 | — | — |
| 2022-09-19 | $2.91 | $2.91 | 68,800 | — | — |
| 2022-09-16 | $2.92 | $2.92 | 422,600 | — | — |
| 2022-09-15 | $3.29 | $3.29 | 59,500 | — | — |
| 2022-09-14 | $3.15 | $3.15 | 39,900 | — | — |
| 2022-09-13 | $3.19 | $3.19 | 97,500 | — | — |
| 2022-09-12 | $3.26 | $3.26 | 88,200 | — | — |
| 2022-09-09 | $3.21 | $3.21 | 57,800 | — | — |
| 2022-09-08 | $3.51 | $3.51 | 55,700 | — | — |
| 2022-09-07 | $3.34 | $3.34 | 69,300 | — | — |
| 2022-09-06 | $3.28 | $3.28 | 112,900 | — | — |
| 2022-09-02 | $3.25 | $3.25 | 91,200 | — | — |
| 2022-09-01 | $3.23 | $3.23 | 119,900 | — | — |
| 2022-08-31 | $3.25 | $3.25 | 83,300 | — | — |
| 2022-08-30 | $3.03 | $3.03 | 62,900 | — | — |
| 2022-08-29 | $3.23 | $3.23 | 89,500 | — | — |
| 2022-08-26 | $3.18 | $3.18 | 76,200 | — | — |
| 2022-08-25 | $3.37 | $3.37 | 39,000 | — | — |
| 2022-08-24 | $3.48 | $3.48 | 73,900 | — | — |
| 2022-08-23 | $3.20 | $3.20 | 81,100 | — | — |
| 2022-08-22 | $3.12 | $3.12 | 233,900 | — | — |
| 2022-08-19 | $3.37 | $3.37 | 21,300 | — | — |
| 2022-08-18 | $3.50 | $3.50 | 69,400 | — | — |
| 2022-08-17 | $3.62 | $3.62 | 104,800 | — | — |
| 2022-08-16 | $3.93 | $3.93 | 42,800 | — | — |
| 2022-08-15 | $3.90 | $3.90 | 59,000 | — | — |
| 2022-08-12 | $3.77 | $3.77 | 184,800 | — | — |
| 2022-08-11 | $3.71 | $3.71 | 150,600 | — | — |
| 2022-08-10 | $3.88 | $3.88 | 44,600 | — | — |
| 2022-08-09 | $3.66 | $3.66 | 205,400 | — | — |
| 2022-08-08 | $3.98 | $3.98 | 102,500 | — | — |
| 2022-08-05 | $3.80 | $3.80 | 149,800 | — | — |
| 2022-08-04 | $3.75 | $3.75 | 143,000 | — | — |
| 2022-08-03 | $3.66 | $3.66 | 47,100 | — | — |
| 2022-08-02 | $3.52 | $3.52 | 44,400 | — | — |
| 2022-08-01 | $3.50 | $3.50 | 124,700 | — | — |
| 2022-07-29 | $3.81 | $3.81 | 40,000 | — | — |
| 2022-07-28 | $3.89 | $3.89 | 93,100 | — | — |
| 2022-07-27 | $4.18 | $4.18 | 60,000 | — | — |
| 2022-07-26 | $4.17 | $4.17 | 50,300 | — | — |
| 2022-07-25 | $4.24 | $4.24 | 86,900 | — | — |
| 2022-07-22 | $4.56 | $4.56 | 38,500 | — | — |
| 2022-07-21 | $4.71 | $4.71 | 82,500 | — | — |
| 2022-07-20 | $4.33 | $4.33 | 142,500 | — | — |
| 2022-07-19 | $4.91 | $4.91 | 83,500 | — | — |
| 2022-07-18 | $5.08 | $5.08 | 77,900 | — | — |
| 2022-07-15 | $5.25 | $5.25 | 82,100 | — | — |
| 2022-07-14 | $5.23 | $5.23 | 134,700 | — | — |
| 2022-07-13 | $5.42 | $5.42 | 115,300 | — | — |
| 2022-07-12 | $5.52 | $5.52 | 94,000 | — | — |
| 2022-07-11 | $5.28 | $5.28 | 93,800 | — | — |
| 2022-07-08 | $5.39 | $5.39 | 209,800 | — | — |
| 2022-07-07 | $5.51 | $5.51 | 154,500 | — | — |
| 2022-07-06 | $5.20 | $5.20 | 460,100 | — | — |
| 2022-07-05 | $4.30 | $4.30 | 251,200 | — | — |
| 2022-07-01 | $4.40 | $4.40 | 162,200 | — | — |
| 2022-06-30 | $4.06 | $4.06 | 110,600 | — | — |
| 2022-06-29 | $4.02 | $4.02 | 115,800 | — | — |
| 2022-06-28 | $4.06 | $4.06 | 94,600 | — | — |
| 2022-06-27 | $4.16 | $4.16 | 139,800 | — | — |
| 2022-06-24 | $4.41 | $4.41 | 3,164,100 | — | — |
| 2022-06-23 | $3.99 | $3.99 | 222,700 | — | — |
| 2022-06-22 | $3.70 | $3.70 | 139,200 | — | — |
| 2022-06-21 | $3.39 | $3.39 | 226,100 | — | — |
| 2022-06-17 | $3.41 | $3.41 | 395,200 | — | — |
| 2022-06-16 | $3.28 | $3.28 | 177,100 | — | — |
| 2022-06-15 | $3.57 | $3.57 | 153,000 | — | — |
| 2022-06-14 | $3.76 | $3.76 | 152,100 | — | — |
| 2022-06-13 | $3.89 | $3.89 | 198,900 | — | — |
| 2022-06-10 | $4.15 | $4.15 | 255,900 | — | — |
| 2022-06-09 | $4.59 | $4.59 | 309,200 | — | — |
| 2022-06-08 | $4.32 | $4.32 | 218,100 | — | — |
| 2022-06-07 | $3.99 | $3.99 | 364,800 | — | — |
| 2022-06-06 | $3.22 | $3.22 | 193,200 | — | — |
| 2022-06-03 | $3.23 | $3.23 | 138,900 | — | — |
| 2022-06-02 | $3.06 | $3.06 | 104,500 | — | — |
| 2022-06-01 | $2.87 | $2.87 | 254,500 | — | — |
| 2022-05-31 | $2.86 | $2.86 | 637,500 | — | — |
| 2022-05-27 | $2.72 | $2.72 | 129,200 | — | — |
| 2022-05-26 | $2.70 | $2.70 | 141,300 | — | — |
| 2022-05-25 | $2.71 | $2.71 | 100,300 | — | — |
| 2022-05-24 | $2.83 | $2.83 | 108,900 | — | — |
| 2022-05-23 | $2.98 | $2.98 | 101,900 | — | — |
| 2022-05-20 | $2.98 | $2.98 | 157,100 | — | — |
| 2022-05-19 | $3.07 | $3.07 | 148,300 | — | — |
| 2022-05-18 | $3.07 | $3.07 | 104,800 | — | — |
| 2022-05-17 | $3.23 | $3.23 | 137,200 | — | — |
| 2022-05-16 | $3.21 | $3.21 | 144,900 | — | — |
| 2022-05-13 | $3.42 | $3.42 | 176,600 | — | — |
| 2022-05-12 | $3.53 | $3.53 | 108,600 | — | — |
| 2022-05-11 | $3.26 | $3.26 | 137,500 | — | — |
| 2022-05-10 | $3.67 | $3.67 | 207,000 | — | — |
| 2022-05-09 | $3.38 | $3.38 | 153,800 | — | — |
| 2022-05-06 | $3.31 | $3.31 | 346,100 | — | — |
| 2022-05-05 | $3.57 | $3.57 | 579,800 | — | — |
| 2022-05-04 | $3.84 | $3.84 | 135,000 | — | — |
| 2022-05-03 | $3.87 | $3.87 | 167,600 | — | — |
| 2022-05-02 | $3.94 | $3.94 | 480,600 | — | — |
| 2022-04-29 | $3.84 | $3.84 | 141,300 | — | — |
| 2022-04-28 | $3.93 | $3.93 | 139,400 | — | — |
| 2022-04-27 | $3.76 | $3.76 | 135,800 | — | — |
| 2022-04-26 | $3.65 | $3.65 | 228,400 | — | — |
| 2022-04-25 | $3.94 | $3.94 | 112,600 | — | — |
| 2022-04-22 | $3.90 | $3.90 | 318,900 | — | — |
| 2022-04-21 | $3.65 | $3.65 | 271,500 | — | — |
| 2022-04-20 | $3.75 | $3.75 | 229,400 | — | — |
| 2022-04-19 | $3.56 | $3.56 | 200,600 | — | — |
| 2022-04-18 | $3.46 | $3.46 | 116,500 | — | — |
| 2022-04-14 | $3.73 | $3.73 | 142,400 | — | — |
| 2022-04-13 | $3.93 | $3.93 | 139,300 | — | — |
| 2022-04-12 | $3.80 | $3.80 | 213,400 | — | — |
| 2022-04-11 | $3.80 | $3.80 | 129,100 | — | — |
| 2022-04-08 | $3.94 | $3.94 | 101,100 | — | — |
| 2022-04-07 | $4.12 | $4.12 | 161,100 | — | — |
| 2022-04-06 | $4.03 | $4.03 | 135,700 | — | — |
| 2022-04-05 | $4.12 | $4.12 | 94,200 | — | — |
| 2022-04-04 | $4.30 | $4.30 | 146,100 | — | — |
| 2022-04-01 | $4.00 | $4.00 | 149,800 | — | — |
| 2022-03-31 | $4.26 | $4.26 | 115,500 | — | — |
| 2022-03-30 | $4.43 | $4.43 | 128,100 | — | — |
| 2022-03-29 | $4.52 | $4.52 | 208,900 | — | — |
| 2022-03-28 | $4.22 | $4.22 | 99,200 | — | — |
| 2022-03-25 | $4.39 | $4.39 | 105,200 | — | — |
| 2022-03-24 | $4.56 | $4.56 | 122,000 | — | — |
| 2022-03-23 | $4.81 | $4.81 | 150,300 | — | — |
| 2022-03-22 | $4.99 | $4.99 | 106,500 | — | — |
| 2022-03-21 | $4.84 | $4.84 | 159,100 | — | — |
| 2022-03-18 | $5.25 | $5.25 | 286,200 | — | — |
| 2022-03-17 | $5.02 | $5.02 | 112,500 | — | — |
| 2022-03-16 | $4.73 | $4.73 | 209,400 | — | — |
| 2022-03-15 | $4.43 | $4.43 | 144,100 | — | — |
| 2022-03-14 | $4.29 | $4.29 | 174,900 | — | — |
| 2022-03-11 | $4.50 | $4.50 | 220,600 | — | — |
| 2022-03-10 | $4.67 | $4.67 | 183,800 | — | — |
| 2022-03-09 | $4.73 | $4.73 | 378,600 | — | — |
| 2022-03-08 | $4.61 | $4.61 | 138,300 | — | — |
| 2022-03-07 | $4.60 | $4.60 | 110,700 | — | — |
| 2022-03-04 | $4.57 | $4.57 | 267,100 | — | — |
| 2022-03-03 | $4.61 | $4.61 | 227,800 | — | — |
| 2022-03-02 | $4.66 | $4.66 | 125,800 | — | — |
| 2022-03-01 | $5.01 | $5.01 | 164,700 | — | — |
| 2022-02-28 | $5.00 | $5.00 | 235,700 | — | — |
| 2022-02-25 | $5.14 | $5.14 | 107,400 | — | — |
| 2022-02-24 | $5.20 | $5.20 | 152,800 | — | — |
| 2022-02-23 | $4.94 | $4.94 | 206,400 | — | — |
| 2022-02-22 | $4.99 | $4.99 | 186,800 | — | — |
| 2022-02-18 | $4.85 | $4.85 | 264,300 | — | — |
| 2022-02-17 | $4.64 | $4.64 | 171,400 | — | — |
| 2022-02-16 | $5.05 | $5.05 | 131,000 | — | — |
| 2022-02-15 | $5.31 | $5.31 | 165,400 | — | — |
| 2022-02-14 | $4.88 | $4.88 | 229,100 | — | — |
| 2022-02-11 | $4.98 | $4.98 | 163,800 | — | — |
| 2022-02-10 | $5.13 | $5.13 | 263,000 | — | — |
| 2022-02-09 | $5.44 | $5.44 | 177,200 | — | — |
| 2022-02-08 | $5.34 | $5.34 | 99,500 | — | — |
| 2022-02-07 | $5.59 | $5.59 | 110,900 | — | — |
| 2022-02-04 | $5.72 | $5.72 | 147,200 | — | — |
| 2022-02-03 | $5.72 | $5.72 | 251,700 | — | — |
| 2022-02-02 | $6.34 | $6.34 | 110,100 | — | — |
| 2022-02-01 | $6.99 | $6.99 | 167,300 | — | — |
| 2022-01-31 | $6.91 | $6.91 | 132,600 | — | — |
| 2022-01-28 | $6.13 | $6.13 | 145,300 | — | — |
| 2022-01-27 | $6.06 | $6.06 | 188,300 | — | — |
| 2022-01-26 | $6.43 | $6.43 | 535,300 | — | — |
| 2022-01-25 | $6.70 | $6.70 | 186,100 | — | — |
| 2022-01-24 | $7.00 | $7.00 | 203,700 | — | — |
| 2022-01-21 | $6.96 | $6.96 | 366,300 | — | — |
| 2022-01-20 | $6.91 | $6.91 | 296,000 | — | — |
| 2022-01-19 | $6.66 | $6.66 | 104,100 | — | — |
| 2022-01-18 | $6.82 | $6.82 | 218,200 | — | — |
| 2022-01-14 | $7.30 | $7.30 | 146,800 | — | — |
| 2022-01-13 | $7.30 | $7.30 | 131,500 | — | — |
| 2022-01-12 | $7.30 | $7.30 | 226,000 | — | — |
| 2022-01-11 | $7.33 | $7.33 | 247,200 | — | — |
| 2022-01-10 | $7.43 | $7.43 | 71,400 | — | — |
| 2022-01-07 | $7.56 | $7.56 | 153,200 | — | — |
| 2022-01-06 | $7.59 | $7.59 | 92,600 | — | — |
| 2022-01-05 | $7.92 | $7.92 | 204,900 | — | — |
| 2022-01-04 | $8.47 | $8.47 | 207,100 | — | — |
| 2022-01-03 | $8.89 | $8.89 | 120,900 | — | — |