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
- 2021-07-16 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 | $1.55 | $1.55 | 116,300 | — | — |
| 2022-12-29 | $1.68 | $1.68 | 114,800 | — | — |
| 2022-12-28 | $1.57 | $1.57 | 36,000 | — | — |
| 2022-12-27 | $1.49 | $1.49 | 14,800 | — | — |
| 2022-12-23 | $1.51 | $1.51 | 58,300 | — | — |
| 2022-12-22 | $1.58 | $1.58 | 13,700 | — | — |
| 2022-12-21 | $1.70 | $1.70 | 53,300 | — | — |
| 2022-12-20 | $1.60 | $1.60 | 27,900 | — | — |
| 2022-12-19 | $1.68 | $1.68 | 27,400 | — | — |
| 2022-12-16 | $1.89 | $1.89 | 11,600 | — | — |
| 2022-12-15 | $1.90 | $1.90 | 20,300 | — | — |
| 2022-12-14 | $1.99 | $1.99 | 22,300 | — | — |
| 2022-12-13 | $2.01 | $2.01 | 2,400 | — | — |
| 2022-12-12 | $2.04 | $2.04 | 34,300 | — | — |
| 2022-12-09 | $2.04 | $2.04 | 2,800 | — | — |
| 2022-12-08 | $2.10 | $2.10 | 8,200 | — | — |
| 2022-12-07 | $2.14 | $2.14 | 21,500 | — | — |
| 2022-12-06 | $2.14 | $2.14 | 23,000 | — | — |
| 2022-12-05 | $2.21 | $2.21 | 9,900 | — | — |
| 2022-12-02 | $2.26 | $2.26 | 32,900 | — | — |
| 2022-12-01 | $2.16 | $2.16 | 75,100 | — | — |
| 2022-11-30 | $2.16 | $2.16 | 44,600 | — | — |
| 2022-11-29 | $2.10 | $2.10 | 29,500 | — | — |
| 2022-11-28 | $2.31 | $2.31 | 6,100 | — | — |
| 2022-11-25 | $2.35 | $2.35 | 400 | — | — |
| 2022-11-23 | $2.25 | $2.25 | 5,800 | — | — |
| 2022-11-22 | $2.23 | $2.23 | 21,100 | — | — |
| 2022-11-21 | $2.25 | $2.25 | 33,000 | — | — |
| 2022-11-18 | $2.16 | $2.16 | 62,100 | — | — |
| 2022-11-17 | $2.50 | $2.50 | 45,900 | — | — |
| 2022-11-16 | $2.86 | $2.86 | 6,400 | — | — |
| 2022-11-15 | $2.68 | $2.68 | 3,900 | — | — |
| 2022-11-14 | $2.67 | $2.67 | 17,100 | — | — |
| 2022-11-11 | $2.76 | $2.76 | 11,000 | — | — |
| 2022-11-10 | $2.56 | $2.56 | 24,300 | — | — |
| 2022-11-09 | $2.53 | $2.53 | 7,600 | — | — |
| 2022-11-08 | $2.57 | $2.57 | 9,400 | — | — |
| 2022-11-07 | $2.59 | $2.59 | 20,500 | — | — |
| 2022-11-04 | $2.57 | $2.57 | 21,700 | — | — |
| 2022-11-03 | $2.89 | $2.89 | 800 | — | — |
| 2022-11-02 | $2.66 | $2.66 | 400 | — | — |
| 2022-11-01 | $2.76 | $2.76 | 8,900 | — | — |
| 2022-10-31 | $2.70 | $2.70 | 14,000 | — | — |
| 2022-10-28 | $2.84 | $2.84 | 81,100 | — | — |
| 2022-10-27 | $3.29 | $3.29 | 12,900 | — | — |
| 2022-10-26 | $3.06 | $3.06 | 7,700 | — | — |
| 2022-10-25 | $2.93 | $2.93 | 14,400 | — | — |
| 2022-10-24 | $2.80 | $2.80 | 4,000 | — | — |
| 2022-10-21 | $2.88 | $2.88 | 66,700 | — | — |
| 2022-10-20 | $3.20 | $3.20 | 33,900 | — | — |
| 2022-10-19 | $3.33 | $3.33 | 15,500 | — | — |
| 2022-10-18 | $3.21 | $3.21 | 14,700 | — | — |
| 2022-10-17 | $3.18 | $3.18 | 17,400 | — | — |
| 2022-10-14 | $3.00 | $3.00 | 34,800 | — | — |
| 2022-10-13 | $3.00 | $3.00 | 19,000 | — | — |
| 2022-10-12 | $2.83 | $2.83 | 1,400 | — | — |
| 2022-10-11 | $2.98 | $2.98 | 13,700 | — | — |
| 2022-10-10 | $2.80 | $2.80 | 18,600 | — | — |
| 2022-10-07 | $2.96 | $2.96 | 1,100 | — | — |
| 2022-10-06 | $3.10 | $3.10 | 4,600 | — | — |
| 2022-10-05 | $2.87 | $2.87 | 3,100 | — | — |
| 2022-10-04 | $2.90 | $2.90 | 6,000 | — | — |
| 2022-10-03 | $2.99 | $2.99 | 3,300 | — | — |
| 2022-09-30 | $3.05 | $3.05 | 8,300 | — | — |
| 2022-09-29 | $3.13 | $3.13 | 6,400 | — | — |
| 2022-09-28 | $2.81 | $2.81 | 6,800 | — | — |
| 2022-09-27 | $2.71 | $2.71 | 2,500 | — | — |
| 2022-09-26 | $2.82 | $2.82 | 20,900 | — | — |
| 2022-09-23 | $2.88 | $2.88 | 16,000 | — | — |
| 2022-09-22 | $2.66 | $2.66 | 16,700 | — | — |
| 2022-09-21 | $2.90 | $2.90 | 2,800 | — | — |
| 2022-09-20 | $2.82 | $2.82 | 3,000 | — | — |
| 2022-09-19 | $2.83 | $2.83 | 9,300 | — | — |
| 2022-09-16 | $2.92 | $2.92 | 91,200 | — | — |
| 2022-09-15 | $3.26 | $3.26 | 18,100 | — | — |
| 2022-09-14 | $3.30 | $3.30 | 5,100 | — | — |
| 2022-09-13 | $3.30 | $3.30 | 6,300 | — | — |
| 2022-09-12 | $3.30 | $3.30 | 17,400 | — | — |
| 2022-09-09 | $3.30 | $3.30 | 10,200 | — | — |
| 2022-09-08 | $3.50 | $3.50 | 36,800 | — | — |
| 2022-09-07 | $3.84 | $3.84 | 31,100 | — | — |
| 2022-09-06 | $3.43 | $3.43 | 99,100 | — | — |
| 2022-09-02 | $3.27 | $3.27 | 58,200 | — | — |
| 2022-09-01 | $2.81 | $2.81 | 37,300 | — | — |
| 2022-08-31 | $2.75 | $2.75 | 2,800 | — | — |
| 2022-08-30 | $2.80 | $2.80 | 2,400 | — | — |
| 2022-08-29 | $2.73 | $2.73 | 9,700 | — | — |
| 2022-08-26 | $2.99 | $2.99 | 8,400 | — | — |
| 2022-08-25 | $3.12 | $3.12 | 17,000 | — | — |
| 2022-08-24 | $3.04 | $3.04 | 12,400 | — | — |
| 2022-08-23 | $2.94 | $2.94 | 9,000 | — | — |
| 2022-08-22 | $2.62 | $2.62 | 62,400 | — | — |
| 2022-08-19 | $3.05 | $3.05 | 10,100 | — | — |
| 2022-08-18 | $3.08 | $3.08 | 8,400 | — | — |
| 2022-08-17 | $3.12 | $3.12 | 16,700 | — | — |
| 2022-08-16 | $3.15 | $3.15 | 25,200 | — | — |
| 2022-08-15 | $3.37 | $3.37 | 23,300 | — | — |
| 2022-08-12 | $3.50 | $3.50 | 56,500 | — | — |
| 2022-08-11 | $3.70 | $3.70 | 8,400 | — | — |
| 2022-08-10 | $3.74 | $3.74 | 14,500 | — | — |
| 2022-08-09 | $4.15 | $4.15 | 4,600 | — | — |
| 2022-08-08 | $4.19 | $4.19 | 12,600 | — | — |
| 2022-08-05 | $3.72 | $3.72 | 58,500 | — | — |
| 2022-08-04 | $3.88 | $3.88 | 22,500 | — | — |
| 2022-08-03 | $3.95 | $3.95 | 10,100 | — | — |
| 2022-08-02 | $4.07 | $4.07 | 24,600 | — | — |
| 2022-08-01 | $3.80 | $3.80 | 29,100 | — | — |
| 2022-07-29 | $4.39 | $4.39 | 107,500 | — | — |
| 2022-07-28 | $3.70 | $3.70 | 26,200 | — | — |
| 2022-07-27 | $3.17 | $3.17 | 3,000 | — | — |
| 2022-07-26 | $3.17 | $3.17 | 7,200 | — | — |
| 2022-07-25 | $3.27 | $3.27 | 4,900 | — | — |
| 2022-07-22 | $3.35 | $3.35 | 9,100 | — | — |
| 2022-07-21 | $3.52 | $3.52 | 11,600 | — | — |
| 2022-07-20 | $3.51 | $3.51 | 22,400 | — | — |
| 2022-07-19 | $3.23 | $3.23 | 14,800 | — | — |
| 2022-07-18 | $3.41 | $3.41 | 13,500 | — | — |
| 2022-07-15 | $3.41 | $3.41 | 12,900 | — | — |
| 2022-07-14 | $3.44 | $3.44 | 10,500 | — | — |
| 2022-07-13 | $3.38 | $3.38 | 26,100 | — | — |
| 2022-07-12 | $3.18 | $3.18 | 13,000 | — | — |
| 2022-07-11 | $3.19 | $3.19 | 11,000 | — | — |
| 2022-07-08 | $3.29 | $3.29 | 47,900 | — | — |
| 2022-07-07 | $3.17 | $3.17 | 7,800 | — | — |
| 2022-07-06 | $3.21 | $3.21 | 10,900 | — | — |
| 2022-07-05 | $3.17 | $3.17 | 6,000 | — | — |
| 2022-07-01 | $3.20 | $3.20 | 8,800 | — | — |
| 2022-06-30 | $3.15 | $3.15 | 26,100 | — | — |
| 2022-06-29 | $3.10 | $3.10 | 9,100 | — | — |
| 2022-06-28 | $3.08 | $3.08 | 6,400 | — | — |
| 2022-06-27 | $3.08 | $3.08 | 5,800 | — | — |
| 2022-06-24 | $3.06 | $3.06 | 9,300 | — | — |
| 2022-06-23 | $3.02 | $3.02 | 9,300 | — | — |
| 2022-06-22 | $2.99 | $2.99 | 19,000 | — | — |
| 2022-06-21 | $2.84 | $2.84 | 8,200 | — | — |
| 2022-06-17 | $3.09 | $3.09 | 9,500 | — | — |
| 2022-06-16 | $3.18 | $3.18 | 11,600 | — | — |
| 2022-06-15 | $3.14 | $3.14 | 18,400 | — | — |
| 2022-06-14 | $2.95 | $2.95 | 17,800 | — | — |
| 2022-06-13 | $2.95 | $2.95 | 24,800 | — | — |
| 2022-06-10 | $3.10 | $3.10 | 13,700 | — | — |
| 2022-06-09 | $3.03 | $3.03 | 62,900 | — | — |
| 2022-06-08 | $3.24 | $3.24 | 41,300 | — | — |
| 2022-06-07 | $3.49 | $3.49 | 64,100 | — | — |
| 2022-06-06 | $3.20 | $3.20 | 21,000 | — | — |
| 2022-06-03 | $3.05 | $3.05 | 18,700 | — | — |
| 2022-06-02 | $3.23 | $3.23 | 10,000 | — | — |
| 2022-06-01 | $3.17 | $3.17 | 11,900 | — | — |
| 2022-05-31 | $3.20 | $3.20 | 8,200 | — | — |
| 2022-05-27 | $3.16 | $3.16 | 5,900 | — | — |
| 2022-05-26 | $3.18 | $3.18 | 7,200 | — | — |
| 2022-05-25 | $3.01 | $3.01 | 8,200 | — | — |
| 2022-05-24 | $2.88 | $2.88 | 16,400 | — | — |
| 2022-05-23 | $2.85 | $2.85 | 76,300 | — | — |
| 2022-05-20 | $3.05 | $3.05 | 40,600 | — | — |
| 2022-05-19 | $3.05 | $3.05 | 88,200 | — | — |
| 2022-05-18 | $3.58 | $3.58 | 174,500 | — | — |
| 2022-05-17 | $3.20 | $3.20 | 49,000 | — | — |
| 2022-05-16 | $2.76 | $2.76 | 54,900 | — | — |
| 2022-05-13 | $2.49 | $2.49 | 176,800 | — | — |
| 2022-05-12 | $2.10 | $2.10 | 59,900 | — | — |
| 2022-05-11 | $2.06 | $2.06 | 149,400 | — | — |
| 2022-05-10 | $1.99 | $1.99 | 3,730,700 | — | — |
| 2022-05-09 | $1.65 | $1.65 | 61,600 | — | — |
| 2022-05-06 | $1.80 | $1.80 | 389,700 | — | — |
| 2022-05-05 | $1.84 | $1.84 | 57,800 | — | — |
| 2022-05-04 | $1.99 | $1.99 | 110,900 | — | — |
| 2022-05-03 | $2.01 | $2.01 | 70,600 | — | — |
| 2022-05-02 | $2.12 | $2.12 | 70,100 | — | — |
| 2022-04-29 | $2.15 | $2.15 | 11,500 | — | — |
| 2022-04-28 | $2.16 | $2.16 | 126,700 | — | — |
| 2022-04-27 | $2.24 | $2.24 | 60,500 | — | — |
| 2022-04-26 | $2.33 | $2.33 | 27,600 | — | — |
| 2022-04-25 | $2.35 | $2.35 | 14,300 | — | — |
| 2022-04-22 | $2.45 | $2.45 | 7,200 | — | — |
| 2022-04-21 | $2.40 | $2.40 | 17,300 | — | — |
| 2022-04-20 | $2.58 | $2.58 | 10,200 | — | — |
| 2022-04-19 | $2.55 | $2.55 | 24,600 | — | — |
| 2022-04-18 | $2.50 | $2.50 | 21,100 | — | — |
| 2022-04-14 | $2.63 | $2.63 | 35,600 | — | — |
| 2022-04-13 | $2.69 | $2.69 | 117,500 | — | — |
| 2022-04-12 | $2.50 | $2.50 | 26,000 | — | — |
| 2022-04-11 | $2.71 | $2.71 | 106,900 | — | — |
| 2022-04-08 | $2.30 | $2.30 | 39,800 | — | — |
| 2022-04-07 | $2.65 | $2.65 | 37,700 | — | — |
| 2022-04-06 | $2.75 | $2.75 | 14,100 | — | — |
| 2022-04-05 | $2.79 | $2.79 | 23,000 | — | — |
| 2022-04-04 | $2.90 | $2.90 | 23,800 | — | — |
| 2022-04-01 | $2.89 | $2.89 | 39,100 | — | — |
| 2022-03-31 | $2.80 | $2.80 | 31,100 | — | — |
| 2022-03-30 | $2.91 | $2.91 | 23,900 | — | — |
| 2022-03-29 | $3.02 | $3.02 | 106,900 | — | — |
| 2022-03-28 | $3.01 | $3.01 | 20,100 | — | — |
| 2022-03-25 | $3.01 | $3.01 | 136,800 | — | — |
| 2022-03-24 | $3.20 | $3.20 | 714,500 | — | — |
| 2022-03-23 | $3.39 | $3.39 | 33,500 | — | — |
| 2022-03-22 | $3.36 | $3.36 | 114,300 | — | — |
| 2022-03-21 | $3.23 | $3.23 | 27,800 | — | — |
| 2022-03-18 | $3.33 | $3.33 | 78,800 | — | — |
| 2022-03-17 | $3.33 | $3.33 | 110,400 | — | — |
| 2022-03-16 | $3.49 | $3.49 | 19,400 | — | — |
| 2022-03-15 | $3.61 | $3.61 | 20,500 | — | — |
| 2022-03-14 | $3.64 | $3.64 | 11,200 | — | — |
| 2022-03-11 | $4.00 | $4.00 | 22,900 | — | — |
| 2022-03-10 | $3.99 | $3.99 | 9,000 | — | — |
| 2022-03-09 | $3.90 | $3.90 | 43,600 | — | — |
| 2022-03-08 | $3.70 | $3.70 | 22,300 | — | — |
| 2022-03-07 | $3.77 | $3.77 | 29,500 | — | — |
| 2022-03-04 | $3.79 | $3.79 | 61,300 | — | — |
| 2022-03-03 | $3.91 | $3.91 | 97,900 | — | — |
| 2022-03-02 | $4.24 | $4.24 | 6,100 | — | — |
| 2022-03-01 | $4.22 | $4.22 | 5,700 | — | — |
| 2022-02-28 | $4.20 | $4.20 | 19,800 | — | — |
| 2022-02-25 | $4.21 | $4.21 | 27,600 | — | — |
| 2022-02-24 | $4.35 | $4.35 | 35,600 | — | — |
| 2022-02-23 | $4.77 | $4.77 | 16,000 | — | — |
| 2022-02-22 | $4.85 | $4.85 | 5,700 | — | — |
| 2022-02-18 | $4.97 | $4.97 | 4,000 | — | — |
| 2022-02-17 | $5.14 | $5.14 | 7,300 | — | — |
| 2022-02-16 | $5.18 | $5.18 | 62,100 | — | — |
| 2022-02-15 | $5.40 | $5.40 | 7,600 | — | — |
| 2022-02-14 | $5.20 | $5.20 | 28,000 | — | — |
| 2022-02-11 | $5.16 | $5.16 | 7,400 | — | — |
| 2022-02-10 | $5.25 | $5.25 | 8,800 | — | — |
| 2022-02-09 | $5.30 | $5.30 | 9,800 | — | — |
| 2022-02-08 | $5.18 | $5.18 | 28,200 | — | — |
| 2022-02-07 | $5.24 | $5.24 | 23,200 | — | — |
| 2022-02-04 | $5.00 | $5.00 | 61,600 | — | — |
| 2022-02-03 | $4.83 | $4.83 | 7,300 | — | — |
| 2022-02-02 | $4.77 | $4.77 | 20,400 | — | — |
| 2022-02-01 | $4.68 | $4.68 | 9,000 | — | — |
| 2022-01-31 | $4.83 | $4.83 | 20,400 | — | — |
| 2022-01-28 | $4.85 | $4.85 | 8,400 | — | — |
| 2022-01-27 | $4.90 | $4.90 | 10,500 | — | — |
| 2022-01-26 | $4.89 | $4.89 | 16,200 | — | — |
| 2022-01-25 | $4.95 | $4.95 | 20,400 | — | — |
| 2022-01-24 | $4.37 | $4.37 | 18,000 | — | — |
| 2022-01-21 | $4.61 | $4.61 | 11,900 | — | — |
| 2022-01-20 | $4.72 | $4.72 | 10,200 | — | — |
| 2022-01-19 | $4.83 | $4.83 | 13,100 | — | — |
| 2022-01-18 | $4.85 | $4.85 | 14,200 | — | — |
| 2022-01-14 | $5.05 | $5.05 | 26,200 | — | — |
| 2022-01-13 | $4.56 | $4.56 | 14,900 | — | — |
| 2022-01-12 | $4.70 | $4.70 | 27,200 | — | — |
| 2022-01-11 | $4.25 | $4.25 | 15,200 | — | — |
| 2022-01-10 | $4.20 | $4.20 | 48,500 | — | — |
| 2022-01-07 | $4.58 | $4.58 | 18,000 | — | — |
| 2022-01-06 | $4.50 | $4.50 | 15,200 | — | — |
| 2022-01-05 | $4.42 | $4.42 | 42,700 | — | — |
| 2022-01-04 | $4.68 | $4.68 | 2,700 | — | — |
| 2022-01-03 | $4.73 | $4.73 | 38,700 | — | — |