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
- 2010-03-09 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 | $2.05 | $2.35 | 6,800 | — | — |
| 2022-12-29 | $2.23 | $2.55 | 21,600 | — | — |
| 2022-12-28 | $2.15 | $2.46 | 400 | — | — |
| 2022-12-27 | $2.03 | $2.32 | 2,300 | — | — |
| 2022-12-23 | $2.02 | $2.31 | 900 | — | — |
| 2022-12-22 | $2.03 | $2.32 | 3,600 | — | — |
| 2022-12-21 | $2.21 | $2.53 | 15,100 | — | — |
| 2022-12-20 | $2.27 | $2.60 | 13,200 | — | — |
| 2022-12-19 | $2.41 | $2.76 | 60,700 | — | — |
| 2022-12-16 | $2.13 | $2.44 | 1,700 | — | — |
| 2022-12-15 | $2.05 | $2.35 | 4,700 | — | — |
| 2022-12-14 | $2.13 | $2.44 | 7,100 | — | — |
| 2022-12-13 | $2.12 | $2.43 | 39,300 | — | — |
| 2022-12-12 | $2.31 | $2.64 | 60,100 | — | — |
| 2022-12-09 | $2.23 | $2.55 | 49,300 | — | — |
| 2022-12-08 | $2.65 | $3.03 | 28,100 | — | — |
| 2022-12-07 | $2.50 | $2.85 | 131,100 | — | — |
| 2022-12-06 | $2.11 | $2.41 | 30,000 | — | — |
| 2022-12-05 | $2.00 | $2.29 | 14,500 | — | — |
| 2022-12-02 | $1.98 | $2.27 | 5,700 | — | — |
| 2022-12-01 | $1.90 | $2.17 | 16,200 | — | — |
| 2022-11-30 | $2.04 | $2.33 | 30,100 | — | — |
| 2022-11-29 | $2.03 | $2.32 | 600 | — | — |
| 2022-11-28 | $2.00 | $2.29 | 3,700 | — | — |
| 2022-11-25 | $2.06 | $2.36 | 900 | — | — |
| 2022-11-23 | $2.12 | $2.43 | 6,500 | — | — |
| 2022-11-22 | $2.14 | $2.45 | 8,100 | — | — |
| 2022-11-21 | $2.03 | $2.32 | 8,800 | — | — |
| 2022-11-18 | $2.29 | $2.62 | 30,000 | — | — |
| 2022-11-17 | $2.00 | $2.29 | 6,700 | — | — |
| 2022-11-16 | $2.04 | $2.33 | 9,900 | — | — |
| 2022-11-15 | $2.00 | $2.29 | 5,200 | — | — |
| 2022-11-14 | $1.93 | $2.21 | 11,200 | — | — |
| 2022-11-11 | $2.05 | $2.35 | 46,900 | — | — |
| 2022-11-10 | $1.81 | $2.07 | 13,000 | — | — |
| 2022-11-09 | $1.82 | $2.08 | 37,600 | — | — |
| 2022-11-08 | $1.85 | $2.12 | 28,400 | — | — |
| 2022-11-07 | $2.00 | $2.29 | 54,600 | — | — |
| 2022-11-04 | $1.93 | $2.21 | 148,000 | — | — |
| 2022-11-03 | $2.15 | $2.46 | 228,100 | — | — |
| 2022-11-02 | $2.67 | $3.06 | 500,800 | — | — |
| 2022-11-01 | $2.73 | $3.12 | 2,883,700 | — | — |
| 2022-10-31 | $2.20 | $2.52 | 27,100 | — | — |
| 2022-10-28 | $2.26 | $2.59 | 41,300 | — | — |
| 2022-10-27 | $2.25 | $2.57 | 400 | — | — |
| 2022-10-26 | $2.26 | $2.59 | 7,900 | — | — |
| 2022-10-25 | $2.23 | $2.55 | 1,700 | — | — |
| 2022-10-24 | $2.15 | $2.46 | 9,200 | — | — |
| 2022-10-21 | $2.05 | $2.35 | 4,000 | — | — |
| 2022-10-20 | $1.94 | $2.22 | 0 | — | — |
| 2022-10-19 | $1.94 | $2.22 | 16,000 | — | — |
| 2022-10-18 | $2.03 | $2.32 | 12,000 | — | — |
| 2022-10-17 | $2.02 | $2.31 | 5,900 | — | — |
| 2022-10-14 | $2.02 | $2.31 | 700 | — | — |
| 2022-10-13 | $2.00 | $2.29 | 500 | — | — |
| 2022-10-12 | $2.02 | $2.31 | 10,800 | — | — |
| 2022-10-11 | $2.02 | $2.31 | 6,800 | — | — |
| 2022-10-10 | $2.02 | $2.31 | 4,700 | — | — |
| 2022-10-07 | $1.99 | $2.28 | 3,800 | — | — |
| 2022-10-06 | $2.02 | $2.31 | 19,600 | — | — |
| 2022-10-05 | $2.00 | $2.29 | 5,900 | — | — |
| 2022-10-04 | $2.02 | $2.31 | 1,900 | — | — |
| 2022-10-03 | $2.23 | $2.55 | 8,500 | — | — |
| 2022-09-30 | $2.24 | $2.56 | 90,400 | — | — |
| 2022-09-29 | $2.62 | $3.00 | 81,400 | — | — |
| 2022-09-28 | $2.10 | $2.40 | 0 | — | — |
| 2022-09-27 | $2.10 | $2.40 | 19,600 | — | — |
| 2022-09-26 | $2.01 | $2.30 | 10,900 | — | — |
| 2022-09-23 | $2.17 | $2.48 | 1,800 | — | — |
| 2022-09-22 | $2.05 | $2.35 | 25,500 | — | — |
| 2022-09-21 | $2.35 | $2.69 | 44,800 | — | — |
| 2022-09-20 | $2.23 | $2.55 | 50,400 | — | — |
| 2022-09-19 | $2.11 | $2.41 | 38,800 | — | — |
| 2022-09-16 | $1.84 | $2.11 | 36,800 | — | — |
| 2022-09-15 | $2.75 | $3.15 | 14,400 | — | — |
| 2022-09-14 | $2.81 | $3.22 | 23,500 | — | — |
| 2022-09-13 | $2.83 | $3.24 | 30,500 | — | — |
| 2022-09-12 | $2.99 | $3.42 | 25,000 | — | — |
| 2022-09-09 | $2.98 | $3.41 | 41,600 | — | — |
| 2022-09-08 | $3.17 | $3.62 | 22,000 | — | — |
| 2022-09-07 | $3.19 | $3.65 | 131,500 | — | — |
| 2022-09-06 | $3.50 | $4.00 | 13,100 | — | — |
| 2022-09-02 | $3.37 | $3.86 | 42,000 | — | — |
| 2022-09-01 | $3.15 | $3.60 | 4,000 | — | — |
| 2022-08-31 | $3.30 | $3.78 | 6,600 | — | — |
| 2022-08-30 | $3.13 | $3.58 | 13,800 | — | — |
| 2022-08-29 | $3.09 | $3.54 | 7,300 | — | — |
| 2022-08-26 | $3.10 | $3.55 | 9,600 | — | — |
| 2022-08-25 | $3.15 | $3.60 | 25,500 | — | — |
| 2022-08-24 | $3.28 | $3.75 | 33,800 | — | — |
| 2022-08-23 | $3.45 | $3.95 | 44,900 | — | — |
| 2022-08-22 | $3.67 | $4.20 | 179,600 | — | — |
| 2022-08-19 | $3.23 | $3.70 | 41,300 | — | — |
| 2022-08-18 | $3.05 | $3.49 | 83,900 | — | — |
| 2022-08-17 | $3.12 | $3.57 | 102,900 | — | — |
| 2022-08-16 | $3.25 | $3.72 | 60,400 | — | — |
| 2022-08-15 | $3.29 | $3.76 | 117,700 | — | — |
| 2022-08-12 | $3.23 | $3.70 | 181,100 | — | — |
| 2022-08-11 | $3.44 | $3.94 | 473,800 | — | — |
| 2022-08-10 | $3.93 | $4.50 | 648,100 | — | — |
| 2022-08-09 | $4.32 | $4.94 | 566,100 | — | — |
| 2022-08-08 | $9.57 | $10.95 | 4,129 | — | — |
| 2022-08-05 | $5.63 | $6.44 | 1,288 | — | — |
| 2022-08-04 | $7.64 | $8.74 | 1,021 | — | — |
| 2022-08-03 | $6.76 | $7.73 | 710 | — | — |
| 2022-08-02 | $8.90 | $10.18 | 222 | — | — |
| 2022-08-01 | $6.76 | $7.73 | 577 | — | — |
| 2022-07-29 | $7.66 | $8.76 | 4,795 | — | — |
| 2022-07-28 | $6.76 | $7.73 | 89 | — | — |
| 2022-07-27 | $7.25 | $8.30 | 178 | — | — |
| 2022-07-26 | $7.25 | $8.30 | 355 | — | — |
| 2022-07-25 | $4.66 | $5.33 | 444 | — | — |
| 2022-07-22 | $8.11 | $9.28 | 0 | — | — |
| 2022-07-21 | $8.11 | $9.28 | 622 | — | — |
| 2022-07-20 | $8.45 | $9.66 | 577 | — | — |
| 2022-07-19 | $8.29 | $9.48 | 311 | — | — |
| 2022-07-18 | $8.45 | $9.66 | 0 | — | — |
| 2022-07-15 | $8.45 | $9.66 | 0 | — | — |
| 2022-07-14 | $8.45 | $9.66 | 0 | — | — |
| 2022-07-13 | $8.45 | $9.66 | 0 | — | — |
| 2022-07-12 | $8.45 | $9.66 | 0 | — | — |
| 2022-07-11 | $8.45 | $9.66 | 0 | — | — |
| 2022-07-08 | $8.45 | $9.66 | 0 | — | — |
| 2022-07-07 | $8.45 | $9.66 | 0 | — | — |
| 2022-07-06 | $8.45 | $9.66 | 0 | — | — |
| 2022-07-05 | $8.45 | $9.66 | 89 | — | — |
| 2022-07-01 | $8.45 | $9.66 | 444 | — | — |
| 2022-06-30 | $7.88 | $9.02 | 932 | — | — |
| 2022-06-29 | $9.22 | $10.55 | 0 | — | — |
| 2022-06-28 | $9.22 | $10.55 | 0 | — | — |
| 2022-06-27 | $9.22 | $10.55 | 0 | — | — |
| 2022-06-24 | $9.22 | $10.55 | 355 | — | — |
| 2022-06-23 | $7.88 | $9.02 | 844 | — | — |
| 2022-06-22 | $5.63 | $6.44 | 311 | — | — |
| 2022-06-21 | $6.76 | $7.73 | 0 | — | — |
| 2022-06-17 | $6.76 | $7.73 | 0 | — | — |
| 2022-06-16 | $6.76 | $7.73 | 0 | — | — |
| 2022-06-15 | $6.76 | $7.73 | 1,820 | — | — |
| 2022-06-14 | $6.76 | $7.73 | 0 | — | — |
| 2022-06-13 | $6.76 | $7.73 | 0 | — | — |
| 2022-06-10 | $6.76 | $7.73 | 0 | — | — |
| 2022-06-09 | $6.76 | $7.73 | 0 | — | — |
| 2022-06-08 | $6.76 | $7.73 | 1,909 | — | — |
| 2022-06-07 | $5.74 | $6.57 | 0 | — | — |
| 2022-06-06 | $5.74 | $6.57 | 0 | — | — |
| 2022-06-03 | $5.74 | $6.57 | 0 | — | — |
| 2022-06-02 | $5.74 | $6.57 | 0 | — | — |
| 2022-06-01 | $5.74 | $6.57 | 0 | — | — |
| 2022-05-31 | $5.74 | $6.57 | 0 | — | — |
| 2022-05-27 | $5.74 | $6.57 | 0 | — | — |
| 2022-05-26 | $5.74 | $6.57 | 44 | — | — |
| 2022-05-25 | $4.95 | $5.67 | 0 | — | — |
| 2022-05-24 | $4.95 | $5.67 | 533 | — | — |
| 2022-05-23 | $8.90 | $10.18 | 0 | — | — |
| 2022-05-20 | $8.90 | $10.18 | 89 | — | — |
| 2022-05-19 | $5.63 | $6.44 | 0 | — | — |
| 2022-05-18 | $5.63 | $6.44 | 666 | — | — |
| 2022-05-17 | $7.04 | $8.05 | 0 | — | — |
| 2022-05-16 | $7.04 | $8.05 | 0 | — | — |
| 2022-05-13 | $7.04 | $8.05 | 0 | — | — |
| 2022-05-12 | $7.04 | $8.05 | 533 | — | — |
| 2022-05-11 | $9.01 | $10.31 | 0 | — | — |
| 2022-05-10 | $9.01 | $10.31 | 0 | — | — |
| 2022-05-09 | $9.01 | $10.31 | 0 | — | — |
| 2022-05-06 | $9.01 | $10.31 | 0 | — | — |
| 2022-05-05 | $9.01 | $10.31 | 89 | — | — |
| 2022-05-04 | $6.76 | $7.73 | 488 | — | — |
| 2022-05-03 | $7.88 | $9.02 | 0 | — | — |
| 2022-05-02 | $7.88 | $9.02 | 0 | — | — |
| 2022-04-29 | $7.88 | $9.02 | 0 | — | — |
| 2022-04-28 | $7.88 | $9.02 | 44 | — | — |
| 2022-04-27 | $7.88 | $9.02 | 0 | — | — |
| 2022-04-26 | $7.88 | $9.02 | 0 | — | — |
| 2022-04-25 | $7.88 | $9.02 | 0 | — | — |
| 2022-04-22 | $7.88 | $9.02 | 0 | — | — |
| 2022-04-21 | $7.88 | $9.02 | 0 | — | — |
| 2022-04-20 | $7.88 | $9.02 | 0 | — | — |
| 2022-04-19 | $7.88 | $9.02 | 311 | — | — |
| 2022-04-18 | $10.25 | $11.73 | 0 | — | — |
| 2022-04-14 | $10.25 | $11.73 | 0 | — | — |
| 2022-04-13 | $10.25 | $11.73 | 0 | — | — |
| 2022-04-12 | $10.25 | $11.73 | 0 | — | — |
| 2022-04-11 | $10.25 | $11.73 | 0 | — | — |
| 2022-04-08 | $10.25 | $11.73 | 0 | — | — |
| 2022-04-07 | $10.25 | $11.73 | 0 | — | — |
| 2022-04-06 | $10.25 | $11.73 | 266 | — | — |
| 2022-04-05 | $7.21 | $8.25 | 133 | — | — |
| 2022-04-04 | $7.21 | $8.25 | 355 | — | — |
| 2022-04-01 | $8.56 | $9.79 | 0 | — | — |
| 2022-03-31 | $8.56 | $9.79 | 266 | — | — |
| 2022-03-30 | $9.57 | $10.95 | 0 | — | — |
| 2022-03-29 | $9.57 | $10.95 | 0 | — | — |
| 2022-03-28 | $9.57 | $10.95 | 0 | — | — |
| 2022-03-25 | $9.57 | $10.95 | 0 | — | — |
| 2022-03-24 | $9.57 | $10.95 | 888 | — | — |
| 2022-03-23 | $11.26 | $12.89 | 4,040 | — | — |
| 2022-03-22 | $9.12 | $10.44 | 844 | — | — |
| 2022-03-21 | $8.56 | $9.79 | 444 | — | — |
| 2022-03-18 | $8.45 | $9.66 | 799 | — | — |
| 2022-03-17 | $8.33 | $9.54 | 1,288 | — | — |
| 2022-03-16 | $6.76 | $7.73 | 0 | — | — |
| 2022-03-15 | $6.76 | $7.73 | 0 | — | — |
| 2022-03-14 | $6.76 | $7.73 | 0 | — | — |
| 2022-03-11 | $6.76 | $7.73 | 444 | — | — |
| 2022-03-10 | $6.76 | $7.73 | 888 | — | — |
| 2022-03-09 | $7.55 | $8.63 | 533 | — | — |
| 2022-03-08 | $5.63 | $6.44 | 311 | — | — |
| 2022-03-07 | $5.14 | $5.88 | 2,708 | — | — |
| 2022-03-04 | $5.14 | $5.88 | 0 | — | — |
| 2022-03-03 | $5.14 | $5.88 | 400 | — | — |
| 2022-03-02 | $4.50 | $5.15 | 844 | — | — |
| 2022-03-01 | $4.84 | $5.54 | 89 | — | — |
| 2022-02-28 | $5.18 | $5.93 | 533 | — | — |
| 2022-02-25 | $6.42 | $7.34 | 266 | — | — |
| 2022-02-24 | $5.63 | $6.44 | 0 | — | — |
| 2022-02-23 | $5.63 | $6.44 | 355 | — | — |
| 2022-02-22 | $5.63 | $6.44 | 0 | — | — |
| 2022-02-18 | $5.63 | $6.44 | 444 | — | — |
| 2022-02-17 | $6.42 | $7.34 | 89 | — | — |
| 2022-02-16 | $6.40 | $7.32 | 0 | — | — |
| 2022-02-15 | $6.40 | $7.32 | 0 | — | — |
| 2022-02-14 | $6.40 | $7.32 | 0 | — | — |
| 2022-02-11 | $6.40 | $7.32 | 266 | — | — |
| 2022-02-10 | $6.19 | $7.09 | 178 | — | — |
| 2022-02-09 | $6.62 | $7.58 | 0 | — | — |
| 2022-02-08 | $6.62 | $7.58 | 0 | — | — |
| 2022-02-07 | $6.62 | $7.58 | 0 | — | — |
| 2022-02-04 | $6.62 | $7.58 | 0 | — | — |
| 2022-02-03 | $6.62 | $7.58 | 888 | — | — |
| 2022-02-02 | $6.19 | $7.09 | 0 | — | — |
| 2022-02-01 | $6.19 | $7.09 | 0 | — | — |
| 2022-01-31 | $6.19 | $7.09 | 0 | — | — |
| 2022-01-28 | $6.19 | $7.09 | 0 | — | — |
| 2022-01-27 | $6.19 | $7.09 | 400 | — | — |
| 2022-01-26 | $5.62 | $6.43 | 355 | — | — |
| 2022-01-25 | $6.76 | $7.73 | 355 | — | — |
| 2022-01-24 | $6.19 | $7.09 | 799 | — | — |
| 2022-01-21 | $8.20 | $9.38 | 400 | — | — |
| 2022-01-20 | $7.09 | $8.12 | 799 | — | — |
| 2022-01-19 | $6.76 | $7.73 | 133 | — | — |
| 2022-01-18 | $8.33 | $9.54 | 0 | — | — |
| 2022-01-14 | $8.33 | $9.54 | 0 | — | — |
| 2022-01-13 | $8.33 | $9.54 | 0 | — | — |
| 2022-01-12 | $8.33 | $9.54 | 311 | — | — |
| 2022-01-11 | $8.11 | $9.28 | 0 | — | — |
| 2022-01-10 | $8.11 | $9.28 | 0 | — | — |
| 2022-01-07 | $8.11 | $9.28 | 0 | — | — |
| 2022-01-06 | $8.11 | $9.28 | 0 | — | — |
| 2022-01-05 | $8.11 | $9.28 | 178 | — | — |
| 2022-01-04 | $8.02 | $9.17 | 222 | — | — |
| 2022-01-03 | $8.45 | $9.66 | 178 | — | — |