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
- 2011-02-11 to 2026-09-03
- 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 | $2.26 | $2.26 | 142,100 | — | — |
| 2022-12-29 | $2.13 | $2.13 | 316,700 | — | — |
| 2022-12-28 | $1.98 | $1.98 | 126,900 | — | — |
| 2022-12-27 | $2.00 | $2.00 | 344,700 | — | — |
| 2022-12-23 | $2.07 | $2.07 | 246,200 | — | — |
| 2022-12-22 | $2.28 | $2.28 | 249,300 | — | — |
| 2022-12-21 | $2.08 | $2.08 | 186,500 | — | — |
| 2022-12-20 | $2.16 | $2.16 | 82,000 | — | — |
| 2022-12-19 | $2.20 | $2.20 | 108,200 | — | — |
| 2022-12-16 | $2.39 | $2.39 | 105,100 | — | — |
| 2022-12-15 | $2.41 | $2.41 | 117,600 | — | — |
| 2022-12-14 | $2.52 | $2.52 | 165,800 | — | — |
| 2022-12-13 | $2.40 | $2.40 | 180,900 | — | — |
| 2022-12-12 | $2.24 | $2.24 | 218,000 | — | — |
| 2022-12-09 | $2.10 | $2.10 | 91,900 | — | — |
| 2022-12-08 | $1.90 | $1.90 | 140,700 | — | — |
| 2022-12-07 | $1.88 | $1.88 | 145,700 | — | — |
| 2022-12-06 | $2.01 | $2.01 | 129,300 | — | — |
| 2022-12-05 | $2.20 | $2.20 | 42,800 | — | — |
| 2022-12-02 | $2.24 | $2.24 | 59,400 | — | — |
| 2022-12-01 | $2.19 | $2.19 | 448,100 | — | — |
| 2022-11-30 | $2.39 | $2.39 | 132,800 | — | — |
| 2022-11-29 | $2.39 | $2.39 | 49,900 | — | — |
| 2022-11-28 | $2.38 | $2.38 | 65,600 | — | — |
| 2022-11-25 | $2.35 | $2.35 | 35,000 | — | — |
| 2022-11-23 | $2.28 | $2.28 | 73,500 | — | — |
| 2022-11-22 | $2.21 | $2.21 | 188,300 | — | — |
| 2022-11-21 | $2.26 | $2.26 | 328,600 | — | — |
| 2022-11-18 | $2.39 | $2.39 | 433,600 | — | — |
| 2022-11-17 | $2.42 | $2.42 | 173,400 | — | — |
| 2022-11-16 | $2.42 | $2.42 | 137,300 | — | — |
| 2022-11-15 | $2.52 | $2.52 | 346,000 | — | — |
| 2022-11-14 | $2.43 | $2.43 | 273,700 | — | — |
| 2022-11-11 | $2.06 | $2.06 | 186,400 | — | — |
| 2022-11-10 | $2.05 | $2.05 | 110,200 | — | — |
| 2022-11-09 | $1.78 | $1.78 | 170,900 | — | — |
| 2022-11-08 | $1.97 | $1.97 | 129,600 | — | — |
| 2022-11-07 | $2.13 | $2.13 | 186,700 | — | — |
| 2022-11-04 | $1.94 | $1.94 | 167,600 | — | — |
| 2022-11-03 | $2.23 | $2.23 | 63,500 | — | — |
| 2022-11-02 | $2.27 | $2.27 | 126,900 | — | — |
| 2022-11-01 | $2.47 | $2.47 | 123,500 | — | — |
| 2022-10-31 | $2.64 | $2.64 | 207,200 | — | — |
| 2022-10-28 | $2.77 | $2.77 | 381,900 | — | — |
| 2022-10-27 | $3.23 | $3.23 | 332,200 | — | — |
| 2022-10-26 | $3.69 | $3.69 | 413,600 | — | — |
| 2022-10-25 | $4.20 | $4.20 | 86,775 | — | — |
| 2022-10-24 | $4.20 | $4.20 | 34,665 | — | — |
| 2022-10-21 | $4.00 | $4.00 | 35,310 | — | — |
| 2022-10-20 | $4.00 | $4.00 | 22,515 | — | — |
| 2022-10-19 | $4.20 | $4.20 | 33,855 | — | — |
| 2022-10-18 | $4.60 | $4.60 | 27,225 | — | — |
| 2022-10-17 | $4.20 | $4.20 | 17,535 | — | — |
| 2022-10-14 | $4.40 | $4.40 | 18,015 | — | — |
| 2022-10-13 | $4.40 | $4.40 | 49,200 | — | — |
| 2022-10-12 | $4.00 | $4.00 | 36,190 | — | — |
| 2022-10-11 | $4.00 | $4.00 | 20,275 | — | — |
| 2022-10-10 | $4.00 | $4.00 | 20,060 | — | — |
| 2022-10-07 | $4.00 | $4.00 | 32,630 | — | — |
| 2022-10-06 | $4.20 | $4.20 | 31,070 | — | — |
| 2022-10-05 | $4.40 | $4.40 | 14,680 | — | — |
| 2022-10-04 | $4.40 | $4.40 | 28,780 | — | — |
| 2022-10-03 | $4.40 | $4.40 | 59,925 | — | — |
| 2022-09-30 | $4.20 | $4.20 | 29,875 | — | — |
| 2022-09-29 | $4.20 | $4.20 | 194,165 | — | — |
| 2022-09-28 | $4.40 | $4.40 | 16,380 | — | — |
| 2022-09-27 | $4.20 | $4.20 | 35,065 | — | — |
| 2022-09-26 | $4.20 | $4.20 | 60,200 | — | — |
| 2022-09-23 | $4.80 | $4.80 | 46,020 | — | — |
| 2022-09-22 | $4.60 | $4.60 | 48,515 | — | — |
| 2022-09-21 | $4.60 | $4.60 | 76,810 | — | — |
| 2022-09-20 | $5.00 | $5.00 | 52,285 | — | — |
| 2022-09-19 | $5.20 | $5.20 | 34,015 | — | — |
| 2022-09-16 | $5.60 | $5.60 | 44,550 | — | — |
| 2022-09-15 | $5.40 | $5.40 | 48,870 | — | — |
| 2022-09-14 | $5.20 | $5.20 | 66,930 | — | — |
| 2022-09-13 | $5.20 | $5.20 | 107,770 | — | — |
| 2022-09-12 | $5.00 | $5.00 | 128,335 | — | — |
| 2022-09-09 | $5.60 | $5.60 | 74,360 | — | — |
| 2022-09-08 | $5.60 | $5.60 | 633,880 | — | — |
| 2022-09-07 | $5.80 | $5.80 | 17,830 | — | — |
| 2022-09-06 | $5.40 | $5.40 | 35,020 | — | — |
| 2022-09-02 | $6.00 | $6.00 | 9,805 | — | — |
| 2022-09-01 | $6.00 | $6.00 | 12,325 | — | — |
| 2022-08-31 | $6.00 | $6.00 | 39,665 | — | — |
| 2022-08-30 | $5.80 | $5.80 | 33,920 | — | — |
| 2022-08-29 | $6.20 | $6.20 | 35,250 | — | — |
| 2022-08-26 | $5.80 | $5.80 | 55,440 | — | — |
| 2022-08-25 | $6.20 | $6.20 | 32,610 | — | — |
| 2022-08-24 | $6.20 | $6.20 | 64,445 | — | — |
| 2022-08-23 | $6.40 | $6.40 | 110,545 | — | — |
| 2022-08-22 | $7.00 | $7.00 | 204,385 | — | — |
| 2022-08-19 | $6.40 | $6.40 | 75,625 | — | — |
| 2022-08-18 | $6.60 | $6.60 | 131,755 | — | — |
| 2022-08-17 | $6.20 | $6.20 | 100,290 | — | — |
| 2022-08-16 | $6.40 | $6.40 | 201,665 | — | — |
| 2022-08-15 | $6.20 | $6.20 | 195,235 | — | — |
| 2022-08-12 | $5.40 | $5.40 | 284,370 | — | — |
| 2022-08-11 | $6.20 | $6.20 | 2,424,160 | — | — |
| 2022-08-10 | $4.80 | $4.80 | 31,845 | — | — |
| 2022-08-09 | $4.60 | $4.60 | 19,315 | — | — |
| 2022-08-08 | $4.80 | $4.80 | 50,150 | — | — |
| 2022-08-05 | $4.60 | $4.60 | 35,695 | — | — |
| 2022-08-04 | $4.60 | $4.60 | 52,025 | — | — |
| 2022-08-03 | $4.40 | $4.40 | 43,165 | — | — |
| 2022-08-02 | $4.40 | $4.40 | 71,355 | — | — |
| 2022-08-01 | $4.00 | $4.00 | 60,425 | — | — |
| 2022-07-29 | $4.20 | $4.20 | 54,705 | — | — |
| 2022-07-28 | $4.00 | $4.00 | 64,730 | — | — |
| 2022-07-27 | $4.00 | $4.00 | 70,755 | — | — |
| 2022-07-26 | $4.20 | $4.20 | 102,860 | — | — |
| 2022-07-25 | $4.40 | $4.40 | 54,295 | — | — |
| 2022-07-22 | $4.60 | $4.60 | 52,230 | — | — |
| 2022-07-21 | $5.00 | $5.00 | 47,025 | — | — |
| 2022-07-20 | $5.20 | $5.20 | 95,105 | — | — |
| 2022-07-19 | $4.80 | $4.80 | 45,035 | — | — |
| 2022-07-18 | $4.60 | $4.60 | 58,590 | — | — |
| 2022-07-15 | $4.60 | $4.60 | 56,630 | — | — |
| 2022-07-14 | $4.80 | $4.80 | 98,250 | — | — |
| 2022-07-13 | $5.20 | $5.20 | 140,385 | — | — |
| 2022-07-12 | $5.80 | $5.80 | 89,980 | — | — |
| 2022-07-11 | $5.80 | $5.80 | 143,255 | — | — |
| 2022-07-08 | $6.00 | $6.00 | 338,340 | — | — |
| 2022-07-07 | $7.00 | $7.00 | 1,239,870 | — | — |
| 2022-07-06 | $5.20 | $5.20 | 393,135 | — | — |
| 2022-07-05 | $5.00 | $5.00 | 85,505 | — | — |
| 2022-07-01 | $5.20 | $5.20 | 82,955 | — | — |
| 2022-06-30 | $4.80 | $4.80 | 160,695 | — | — |
| 2022-06-29 | $5.00 | $5.00 | 395,225 | — | — |
| 2022-06-28 | $4.40 | $4.40 | 175,950 | — | — |
| 2022-06-27 | $4.20 | $4.20 | 75,715 | — | — |
| 2022-06-24 | $3.60 | $3.60 | 46,660 | — | — |
| 2022-06-23 | $4.00 | $4.00 | 20,410 | — | — |
| 2022-06-22 | $3.80 | $3.80 | 51,970 | — | — |
| 2022-06-21 | $3.80 | $3.80 | 52,420 | — | — |
| 2022-06-17 | $4.20 | $4.20 | 48,420 | — | — |
| 2022-06-16 | $3.80 | $3.80 | 55,120 | — | — |
| 2022-06-15 | $4.00 | $4.00 | 38,350 | — | — |
| 2022-06-14 | $4.00 | $4.00 | 47,620 | — | — |
| 2022-06-13 | $4.00 | $4.00 | 67,530 | — | — |
| 2022-06-10 | $4.20 | $4.20 | 60,120 | — | — |
| 2022-06-09 | $4.40 | $4.40 | 338,615 | — | — |
| 2022-06-08 | $4.40 | $4.40 | 104,255 | — | — |
| 2022-06-07 | $4.20 | $4.20 | 61,380 | — | — |
| 2022-06-06 | $4.40 | $4.40 | 19,155 | — | — |
| 2022-06-03 | $4.60 | $4.60 | 114,390 | — | — |
| 2022-06-02 | $4.80 | $4.80 | 140,520 | — | — |
| 2022-06-01 | $4.60 | $4.60 | 17,045 | — | — |
| 2022-05-31 | $4.60 | $4.60 | 23,160 | — | — |
| 2022-05-27 | $4.60 | $4.60 | 43,810 | — | — |
| 2022-05-26 | $4.40 | $4.40 | 49,675 | — | — |
| 2022-05-25 | $4.60 | $4.60 | 159,190 | — | — |
| 2022-05-24 | $4.40 | $4.40 | 70,385 | — | — |
| 2022-05-23 | $5.20 | $5.20 | 67,375 | — | — |
| 2022-05-20 | $5.20 | $5.20 | 75,025 | — | — |
| 2022-05-19 | $5.80 | $5.80 | 200,840 | — | — |
| 2022-05-18 | $4.60 | $4.60 | 28,395 | — | — |
| 2022-05-17 | $4.40 | $4.40 | 19,420 | — | — |
| 2022-05-16 | $4.20 | $4.20 | 33,390 | — | — |
| 2022-05-13 | $4.20 | $4.20 | 59,825 | — | — |
| 2022-05-12 | $3.60 | $3.60 | 75,870 | — | — |
| 2022-05-11 | $3.80 | $3.80 | 65,485 | — | — |
| 2022-05-10 | $4.20 | $4.20 | 68,915 | — | — |
| 2022-05-09 | $4.20 | $4.20 | 53,375 | — | — |
| 2022-05-06 | $5.00 | $5.00 | 98,500 | — | — |
| 2022-05-05 | $4.20 | $4.20 | 50,060 | — | — |
| 2022-05-04 | $4.40 | $4.40 | 48,905 | — | — |
| 2022-05-03 | $4.60 | $4.60 | 39,505 | — | — |
| 2022-05-02 | $4.80 | $4.80 | 24,215 | — | — |
| 2022-04-29 | $5.00 | $5.00 | 34,590 | — | — |
| 2022-04-28 | $4.80 | $4.80 | 31,555 | — | — |
| 2022-04-27 | $4.80 | $4.80 | 33,060 | — | — |
| 2022-04-26 | $4.80 | $4.80 | 41,240 | — | — |
| 2022-04-25 | $4.80 | $4.80 | 22,920 | — | — |
| 2022-04-22 | $4.80 | $4.80 | 37,725 | — | — |
| 2022-04-21 | $4.80 | $4.80 | 38,245 | — | — |
| 2022-04-20 | $5.20 | $5.20 | 19,875 | — | — |
| 2022-04-19 | $5.40 | $5.40 | 57,355 | — | — |
| 2022-04-18 | $5.00 | $5.00 | 42,235 | — | — |
| 2022-04-14 | $5.20 | $5.20 | 51,340 | — | — |
| 2022-04-13 | $5.40 | $5.40 | 43,020 | — | — |
| 2022-04-12 | $5.40 | $5.40 | 44,985 | — | — |
| 2022-04-11 | $5.40 | $5.40 | 91,210 | — | — |
| 2022-04-08 | $5.40 | $5.40 | 12,580 | — | — |
| 2022-04-07 | $5.40 | $5.40 | 29,565 | — | — |
| 2022-04-06 | $5.60 | $5.60 | 45,485 | — | — |
| 2022-04-05 | $5.80 | $5.80 | 93,335 | — | — |
| 2022-04-04 | $5.80 | $5.80 | 29,605 | — | — |
| 2022-04-01 | $5.60 | $5.60 | 47,970 | — | — |
| 2022-03-31 | $5.80 | $5.80 | 53,905 | — | — |
| 2022-03-30 | $5.60 | $5.60 | 202,115 | — | — |
| 2022-03-29 | $5.60 | $5.60 | 263,920 | — | — |
| 2022-03-28 | $6.00 | $6.00 | 92,210 | — | — |
| 2022-03-25 | $6.40 | $6.40 | 28,520 | — | — |
| 2022-03-24 | $6.40 | $6.40 | 70,710 | — | — |
| 2022-03-23 | $6.40 | $6.40 | 49,395 | — | — |
| 2022-03-22 | $6.60 | $6.60 | 55,365 | — | — |
| 2022-03-21 | $6.60 | $6.60 | 41,440 | — | — |
| 2022-03-18 | $6.40 | $6.40 | 59,470 | — | — |
| 2022-03-17 | $7.20 | $7.20 | 46,705 | — | — |
| 2022-03-16 | $6.60 | $6.60 | 41,030 | — | — |
| 2022-03-15 | $6.20 | $6.20 | 45,550 | — | — |
| 2022-03-14 | $6.40 | $6.40 | 101,680 | — | — |
| 2022-03-11 | $6.80 | $6.80 | 148,110 | — | — |
| 2022-03-10 | $8.60 | $8.60 | 38,960 | — | — |
| 2022-03-09 | $8.80 | $8.80 | 39,010 | — | — |
| 2022-03-08 | $8.00 | $8.00 | 32,495 | — | — |
| 2022-03-07 | $7.60 | $7.60 | 39,935 | — | — |
| 2022-03-04 | $8.00 | $8.00 | 23,435 | — | — |
| 2022-03-03 | $8.20 | $8.20 | 35,620 | — | — |
| 2022-03-02 | $8.80 | $8.80 | 24,960 | — | — |
| 2022-03-01 | $8.60 | $8.60 | 51,985 | — | — |
| 2022-02-28 | $9.00 | $9.00 | 60,055 | — | — |
| 2022-02-25 | $7.80 | $7.80 | 31,700 | — | — |
| 2022-02-24 | $7.40 | $7.40 | 62,550 | — | — |
| 2022-02-23 | $7.40 | $7.40 | 28,245 | — | — |
| 2022-02-22 | $7.40 | $7.40 | 32,270 | — | — |
| 2022-02-18 | $7.80 | $7.80 | 27,440 | — | — |
| 2022-02-17 | $8.00 | $8.00 | 22,755 | — | — |
| 2022-02-16 | $8.40 | $8.40 | 21,935 | — | — |
| 2022-02-15 | $8.60 | $8.60 | 40,420 | — | — |
| 2022-02-14 | $8.00 | $8.00 | 38,285 | — | — |
| 2022-02-11 | $8.00 | $8.00 | 53,110 | — | — |
| 2022-02-10 | $8.60 | $8.60 | 111,395 | — | — |
| 2022-02-09 | $8.60 | $8.60 | 31,375 | — | — |
| 2022-02-08 | $8.40 | $8.40 | 26,080 | — | — |
| 2022-02-07 | $8.60 | $8.60 | 36,625 | — | — |
| 2022-02-04 | $8.60 | $8.60 | 52,425 | — | — |
| 2022-02-03 | $8.40 | $8.40 | 24,260 | — | — |
| 2022-02-02 | $9.20 | $9.20 | 19,860 | — | — |
| 2022-02-01 | $9.80 | $9.80 | 36,625 | — | — |
| 2022-01-31 | $9.60 | $9.60 | 52,450 | — | — |
| 2022-01-28 | $8.60 | $8.60 | 43,365 | — | — |
| 2022-01-27 | $8.40 | $8.40 | 50,585 | — | — |
| 2022-01-26 | $9.20 | $9.20 | 29,660 | — | — |
| 2022-01-25 | $9.60 | $9.60 | 44,520 | — | — |
| 2022-01-24 | $9.40 | $9.40 | 54,420 | — | — |
| 2022-01-21 | $9.80 | $9.80 | 32,885 | — | — |
| 2022-01-20 | $10.20 | $10.20 | 19,925 | — | — |
| 2022-01-19 | $10.40 | $10.40 | 25,070 | — | — |
| 2022-01-18 | $10.40 | $10.40 | 52,020 | — | — |
| 2022-01-14 | $10.40 | $10.40 | 27,215 | — | — |
| 2022-01-13 | $10.40 | $10.40 | 49,645 | — | — |
| 2022-01-12 | $10.80 | $10.80 | 44,290 | — | — |
| 2022-01-11 | $11.40 | $11.40 | 28,130 | — | — |
| 2022-01-10 | $10.80 | $10.80 | 66,810 | — | — |
| 2022-01-07 | $10.40 | $10.40 | 33,900 | — | — |
| 2022-01-06 | $10.60 | $10.60 | 46,990 | — | — |
| 2022-01-05 | $11.20 | $11.20 | 66,865 | — | — |
| 2022-01-04 | $11.80 | $11.80 | 128,770 | — | — |
| 2022-01-03 | $12.20 | $12.20 | 73,105 | — | — |