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
- 2020-06-10 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 | $3.34 | $3.34 | 48,100 | — | — |
| 2022-12-29 | $2.99 | $2.99 | 116,600 | — | — |
| 2022-12-28 | $3.08 | $3.08 | 143,000 | — | — |
| 2022-12-27 | $3.60 | $3.60 | 39,900 | — | — |
| 2022-12-23 | $3.97 | $3.97 | 34,700 | — | — |
| 2022-12-22 | $3.75 | $3.75 | 58,700 | — | — |
| 2022-12-21 | $4.02 | $4.02 | 26,400 | — | — |
| 2022-12-20 | $4.15 | $4.15 | 26,700 | — | — |
| 2022-12-19 | $3.93 | $3.93 | 56,300 | — | — |
| 2022-12-16 | $4.33 | $4.33 | 52,800 | — | — |
| 2022-12-15 | $4.55 | $4.55 | 259,200 | — | — |
| 2022-12-14 | $3.90 | $3.90 | 135,400 | — | — |
| 2022-12-13 | $3.80 | $3.80 | 66,500 | — | — |
| 2022-12-12 | $3.70 | $3.70 | 60,000 | — | — |
| 2022-12-09 | $3.55 | $3.55 | 52,200 | — | — |
| 2022-12-08 | $3.59 | $3.59 | 161,300 | — | — |
| 2022-12-07 | $3.57 | $3.57 | 53,100 | — | — |
| 2022-12-06 | $3.46 | $3.46 | 170,800 | — | — |
| 2022-12-05 | $3.45 | $3.45 | 106,400 | — | — |
| 2022-12-02 | $3.76 | $3.76 | 53,300 | — | — |
| 2022-12-01 | $3.79 | $3.79 | 173,800 | — | — |
| 2022-11-30 | $3.82 | $3.82 | 368,000 | — | — |
| 2022-11-29 | $3.91 | $3.91 | 402,700 | — | — |
| 2022-11-28 | $3.22 | $3.22 | 276,300 | — | — |
| 2022-11-25 | $3.39 | $3.39 | 107,500 | — | — |
| 2022-11-23 | $3.47 | $3.47 | 439,300 | — | — |
| 2022-11-22 | $3.59 | $3.59 | 808,700 | — | — |
| 2022-11-21 | $3.47 | $3.47 | 2,998,200 | — | — |
| 2022-11-18 | $2.65 | $2.65 | 4,701,100 | — | — |
| 2022-11-17 | $2.24 | $2.24 | 425,100 | — | — |
| 2022-11-16 | $1.92 | $1.92 | 61,400 | — | — |
| 2022-11-15 | $2.07 | $2.07 | 206,700 | — | — |
| 2022-11-14 | $1.96 | $1.96 | 288,600 | — | — |
| 2022-11-11 | $1.90 | $1.90 | 1,219,200 | — | — |
| 2022-11-10 | $1.30 | $1.30 | 101,300 | — | — |
| 2022-11-09 | $1.13 | $1.13 | 54,500 | — | — |
| 2022-11-08 | $1.02 | $1.02 | 59,800 | — | — |
| 2022-11-07 | $0.96 | $0.96 | 25,500 | — | — |
| 2022-11-04 | $0.90 | $0.90 | 42,200 | — | — |
| 2022-11-03 | $0.84 | $0.84 | 32,300 | — | — |
| 2022-11-02 | $0.84 | $0.84 | 63,800 | — | — |
| 2022-11-01 | $0.78 | $0.78 | 268,200 | — | — |
| 2022-10-31 | $0.79 | $0.79 | 158,200 | — | — |
| 2022-10-28 | $0.89 | $0.89 | 25,300 | — | — |
| 2022-10-27 | $0.84 | $0.84 | 125,000 | — | — |
| 2022-10-26 | $0.85 | $0.85 | 224,800 | — | — |
| 2022-10-25 | $0.92 | $0.92 | 163,500 | — | — |
| 2022-10-24 | $0.81 | $0.81 | 119,900 | — | — |
| 2022-10-21 | $0.69 | $0.69 | 254,000 | — | — |
| 2022-10-20 | $0.60 | $0.60 | 188,000 | — | — |
| 2022-10-19 | $0.59 | $0.59 | 13,900 | — | — |
| 2022-10-18 | $0.56 | $0.56 | 224,800 | — | — |
| 2022-10-17 | $0.60 | $0.60 | 57,600 | — | — |
| 2022-10-14 | $0.58 | $0.58 | 21,500 | — | — |
| 2022-10-13 | $0.56 | $0.56 | 50,900 | — | — |
| 2022-10-12 | $0.49 | $0.49 | 127,100 | — | — |
| 2022-10-11 | $0.52 | $0.52 | 164,700 | — | — |
| 2022-10-10 | $0.49 | $0.49 | 138,600 | — | — |
| 2022-10-07 | $0.54 | $0.54 | 384,100 | — | — |
| 2022-10-06 | $0.55 | $0.55 | 317,100 | — | — |
| 2022-10-05 | $0.64 | $0.64 | 18,100 | — | — |
| 2022-10-04 | $0.60 | $0.60 | 61,600 | — | — |
| 2022-10-03 | $0.58 | $0.58 | 61,000 | — | — |
| 2022-09-30 | $0.56 | $0.56 | 266,200 | — | — |
| 2022-09-29 | $0.55 | $0.55 | 361,700 | — | — |
| 2022-09-28 | $0.56 | $0.56 | 354,600 | — | — |
| 2022-09-27 | $0.61 | $0.61 | 618,400 | — | — |
| 2022-09-26 | $0.54 | $0.54 | 418,900 | — | — |
| 2022-09-23 | $0.60 | $0.60 | 36,400 | — | — |
| 2022-09-22 | $0.58 | $0.58 | 28,700 | — | — |
| 2022-09-21 | $0.57 | $0.57 | 347,900 | — | — |
| 2022-09-20 | $0.59 | $0.59 | 1,446,900 | — | — |
| 2022-09-19 | $0.60 | $0.60 | 60,200 | — | — |
| 2022-09-16 | $0.55 | $0.55 | 964,200 | — | — |
| 2022-09-15 | $0.53 | $0.53 | 419,800 | — | — |
| 2022-09-14 | $0.57 | $0.57 | 469,500 | — | — |
| 2022-09-13 | $0.62 | $0.62 | 9,500 | — | — |
| 2022-09-12 | $0.63 | $0.63 | 78,800 | — | — |
| 2022-09-09 | $0.59 | $0.59 | 31,700 | — | — |
| 2022-09-08 | $0.54 | $0.54 | 249,500 | — | — |
| 2022-09-07 | $0.54 | $0.54 | 225,100 | — | — |
| 2022-09-06 | $0.59 | $0.59 | 36,800 | — | — |
| 2022-09-02 | $0.55 | $0.55 | 154,500 | — | — |
| 2022-09-01 | $0.54 | $0.54 | 228,100 | — | — |
| 2022-08-31 | $0.58 | $0.58 | 201,700 | — | — |
| 2022-08-30 | $0.60 | $0.60 | 25,200 | — | — |
| 2022-08-29 | $0.58 | $0.58 | 231,200 | — | — |
| 2022-08-26 | $0.61 | $0.61 | 291,400 | — | — |
| 2022-08-25 | $0.65 | $0.65 | 154,800 | — | — |
| 2022-08-24 | $0.62 | $0.62 | 332,000 | — | — |
| 2022-08-23 | $0.62 | $0.62 | 415,600 | — | — |
| 2022-08-22 | $0.62 | $0.62 | 136,800 | — | — |
| 2022-08-19 | $0.69 | $0.69 | 88,900 | — | — |
| 2022-08-18 | $0.71 | $0.71 | 17,600 | — | — |
| 2022-08-17 | $0.73 | $0.73 | 49,400 | — | — |
| 2022-08-16 | $0.69 | $0.69 | 162,200 | — | — |
| 2022-08-15 | $0.74 | $0.74 | 82,600 | — | — |
| 2022-08-12 | $0.82 | $0.82 | 24,500 | — | — |
| 2022-08-11 | $0.76 | $0.76 | 60,700 | — | — |
| 2022-08-10 | $0.81 | $0.81 | 96,100 | — | — |
| 2022-08-09 | $0.81 | $0.81 | 148,800 | — | — |
| 2022-08-08 | $0.92 | $0.92 | 102,200 | — | — |
| 2022-08-05 | $0.88 | $0.88 | 186,400 | — | — |
| 2022-08-04 | $0.87 | $0.87 | 155,900 | — | — |
| 2022-08-03 | $0.90 | $0.90 | 133,500 | — | — |
| 2022-08-02 | $0.92 | $0.92 | 160,100 | — | — |
| 2022-08-01 | $0.95 | $0.95 | 20,000 | — | — |
| 2022-07-29 | $0.95 | $0.95 | 36,400 | — | — |
| 2022-07-28 | $0.89 | $0.89 | 129,300 | — | — |
| 2022-07-27 | $1.01 | $1.01 | 68,300 | — | — |
| 2022-07-26 | $1.02 | $1.02 | 108,800 | — | — |
| 2022-07-25 | $1.03 | $1.03 | 203,600 | — | — |
| 2022-07-22 | $1.07 | $1.07 | 43,800 | — | — |
| 2022-07-21 | $1.15 | $1.15 | 43,600 | — | — |
| 2022-07-20 | $1.18 | $1.18 | 34,100 | — | — |
| 2022-07-19 | $1.19 | $1.19 | 72,700 | — | — |
| 2022-07-18 | $1.20 | $1.20 | 21,800 | — | — |
| 2022-07-15 | $1.12 | $1.12 | 21,000 | — | — |
| 2022-07-14 | $1.18 | $1.18 | 40,800 | — | — |
| 2022-07-13 | $1.19 | $1.19 | 64,100 | — | — |
| 2022-07-12 | $1.20 | $1.20 | 59,900 | — | — |
| 2022-07-11 | $1.20 | $1.20 | 54,800 | — | — |
| 2022-07-08 | $1.30 | $1.30 | 93,700 | — | — |
| 2022-07-07 | $1.46 | $1.46 | 52,200 | — | — |
| 2022-07-06 | $1.38 | $1.38 | 21,000 | — | — |
| 2022-07-05 | $1.25 | $1.25 | 23,400 | — | — |
| 2022-07-01 | $1.19 | $1.19 | 26,800 | — | — |
| 2022-06-30 | $1.13 | $1.13 | 7,400 | — | — |
| 2022-06-29 | $1.17 | $1.17 | 6,800 | — | — |
| 2022-06-28 | $1.13 | $1.13 | 41,600 | — | — |
| 2022-06-27 | $1.05 | $1.05 | 7,400 | — | — |
| 2022-06-24 | $1.07 | $1.07 | 19,200 | — | — |
| 2022-06-23 | $1.05 | $1.05 | 119,100 | — | — |
| 2022-06-22 | $1.08 | $1.08 | 3,400 | — | — |
| 2022-06-21 | $1.00 | $1.00 | 6,100 | — | — |
| 2022-06-17 | $0.99 | $0.99 | 15,400 | — | — |
| 2022-06-16 | $0.95 | $0.95 | 8,000 | — | — |
| 2022-06-15 | $1.01 | $1.01 | 9,900 | — | — |
| 2022-06-14 | $1.01 | $1.01 | 28,900 | — | — |
| 2022-06-13 | $1.04 | $1.04 | 36,000 | — | — |
| 2022-06-10 | $1.15 | $1.15 | 31,200 | — | — |
| 2022-06-09 | $1.13 | $1.13 | 21,000 | — | — |
| 2022-06-08 | $1.10 | $1.10 | 32,000 | — | — |
| 2022-06-07 | $1.06 | $1.06 | 42,000 | — | — |
| 2022-06-06 | $1.08 | $1.08 | 17,900 | — | — |
| 2022-06-03 | $1.14 | $1.14 | 10,600 | — | — |
| 2022-06-02 | $1.14 | $1.14 | 4,400 | — | — |
| 2022-06-01 | $1.15 | $1.15 | 14,000 | — | — |
| 2022-05-31 | $1.16 | $1.16 | 14,000 | — | — |
| 2022-05-27 | $1.17 | $1.17 | 16,100 | — | — |
| 2022-05-26 | $1.17 | $1.17 | 18,200 | — | — |
| 2022-05-25 | $1.15 | $1.15 | 3,800 | — | — |
| 2022-05-24 | $1.07 | $1.07 | 34,400 | — | — |
| 2022-05-23 | $1.10 | $1.10 | 45,800 | — | — |
| 2022-05-20 | $1.09 | $1.09 | 10,700 | — | — |
| 2022-05-19 | $1.12 | $1.12 | 47,000 | — | — |
| 2022-05-18 | $1.01 | $1.01 | 5,500 | — | — |
| 2022-05-17 | $1.00 | $1.00 | 6,500 | — | — |
| 2022-05-16 | $0.93 | $0.93 | 10,200 | — | — |
| 2022-05-13 | $0.87 | $0.87 | 23,000 | — | — |
| 2022-05-12 | $0.86 | $0.86 | 17,400 | — | — |
| 2022-05-11 | $0.80 | $0.80 | 30,000 | — | — |
| 2022-05-10 | $0.85 | $0.85 | 28,100 | — | — |
| 2022-05-09 | $0.93 | $0.93 | 15,600 | — | — |
| 2022-05-06 | $1.03 | $1.03 | 31,400 | — | — |
| 2022-05-05 | $1.10 | $1.10 | 29,600 | — | — |
| 2022-05-04 | $1.13 | $1.13 | 10,500 | — | — |
| 2022-05-03 | $1.04 | $1.04 | 3,200 | — | — |
| 2022-05-02 | $1.04 | $1.04 | 18,000 | — | — |
| 2022-04-29 | $1.11 | $1.11 | 45,200 | — | — |
| 2022-04-28 | $1.11 | $1.11 | 34,100 | — | — |
| 2022-04-27 | $1.14 | $1.14 | 19,600 | — | — |
| 2022-04-26 | $1.12 | $1.12 | 36,400 | — | — |
| 2022-04-25 | $1.26 | $1.26 | 40,200 | — | — |
| 2022-04-22 | $1.43 | $1.43 | 23,600 | — | — |
| 2022-04-21 | $1.40 | $1.40 | 14,800 | — | — |
| 2022-04-20 | $1.50 | $1.50 | 11,400 | — | — |
| 2022-04-19 | $1.49 | $1.49 | 18,800 | — | — |
| 2022-04-18 | $1.48 | $1.48 | 14,600 | — | — |
| 2022-04-14 | $1.44 | $1.44 | 38,500 | — | — |
| 2022-04-13 | $1.49 | $1.49 | 14,000 | — | — |
| 2022-04-12 | $1.54 | $1.54 | 14,400 | — | — |
| 2022-04-11 | $1.48 | $1.48 | 19,800 | — | — |
| 2022-04-08 | $1.60 | $1.60 | 13,500 | — | — |
| 2022-04-07 | $1.62 | $1.62 | 14,400 | — | — |
| 2022-04-06 | $1.67 | $1.67 | 13,400 | — | — |
| 2022-04-05 | $1.73 | $1.73 | 15,100 | — | — |
| 2022-04-04 | $1.74 | $1.74 | 73,400 | — | — |
| 2022-04-01 | $1.81 | $1.81 | 24,700 | — | — |
| 2022-03-31 | $1.76 | $1.76 | 29,300 | — | — |
| 2022-03-30 | $1.89 | $1.89 | 30,600 | — | — |
| 2022-03-29 | $1.78 | $1.78 | 85,000 | — | — |
| 2022-03-28 | $1.91 | $1.91 | 82,800 | — | — |
| 2022-03-25 | $1.96 | $1.96 | 724,200 | — | — |
| 2022-03-24 | $1.97 | $1.97 | 2,058,500 | — | — |
| 2022-03-23 | $1.66 | $1.66 | 19,300 | — | — |
| 2022-03-22 | $1.73 | $1.73 | 27,400 | — | — |
| 2022-03-21 | $1.61 | $1.61 | 26,100 | — | — |
| 2022-03-18 | $1.63 | $1.63 | 19,300 | — | — |
| 2022-03-17 | $1.60 | $1.60 | 12,600 | — | — |
| 2022-03-16 | $1.60 | $1.60 | 25,800 | — | — |
| 2022-03-15 | $1.54 | $1.54 | 37,000 | — | — |
| 2022-03-14 | $1.54 | $1.54 | 23,000 | — | — |
| 2022-03-11 | $1.54 | $1.54 | 29,500 | — | — |
| 2022-03-10 | $1.59 | $1.59 | 22,300 | — | — |
| 2022-03-09 | $1.59 | $1.59 | 40,800 | — | — |
| 2022-03-08 | $1.50 | $1.50 | 15,900 | — | — |
| 2022-03-07 | $1.47 | $1.47 | 56,100 | — | — |
| 2022-03-04 | $1.61 | $1.61 | 14,100 | — | — |
| 2022-03-03 | $1.70 | $1.70 | 21,400 | — | — |
| 2022-03-02 | $1.73 | $1.73 | 23,200 | — | — |
| 2022-03-01 | $1.65 | $1.65 | 28,500 | — | — |
| 2022-02-28 | $1.67 | $1.67 | 18,000 | — | — |
| 2022-02-25 | $1.65 | $1.65 | 17,900 | — | — |
| 2022-02-24 | $1.61 | $1.61 | 81,300 | — | — |
| 2022-02-23 | $1.65 | $1.65 | 21,100 | — | — |
| 2022-02-22 | $1.70 | $1.70 | 27,600 | — | — |
| 2022-02-18 | $1.71 | $1.71 | 48,100 | — | — |
| 2022-02-17 | $1.74 | $1.74 | 60,800 | — | — |
| 2022-02-16 | $1.73 | $1.73 | 68,300 | — | — |
| 2022-02-15 | $1.77 | $1.77 | 57,700 | — | — |
| 2022-02-14 | $1.76 | $1.76 | 95,600 | — | — |
| 2022-02-11 | $1.72 | $1.72 | 147,300 | — | — |
| 2022-02-10 | $1.72 | $1.72 | 321,700 | — | — |
| 2022-02-09 | $1.87 | $1.87 | 937,900 | — | — |
| 2022-02-08 | $2.03 | $2.03 | 10,773,600 | — | — |
| 2022-02-07 | $1.47 | $1.47 | 960,200 | — | — |
| 2022-02-04 | $1.55 | $1.55 | 134,700 | — | — |
| 2022-02-03 | $1.74 | $1.74 | 59,700 | — | — |
| 2022-02-02 | $1.81 | $1.81 | 58,100 | — | — |
| 2022-02-01 | $1.84 | $1.84 | 59,200 | — | — |
| 2022-01-31 | $1.83 | $1.83 | 219,400 | — | — |
| 2022-01-28 | $1.64 | $1.64 | 66,400 | — | — |
| 2022-01-27 | $1.76 | $1.76 | 51,400 | — | — |
| 2022-01-26 | $1.93 | $1.93 | 54,300 | — | — |
| 2022-01-25 | $1.90 | $1.90 | 150,500 | — | — |
| 2022-01-24 | $1.85 | $1.85 | 53,400 | — | — |
| 2022-01-21 | $1.98 | $1.98 | 117,600 | — | — |
| 2022-01-20 | $2.11 | $2.11 | 104,400 | — | — |
| 2022-01-19 | $2.09 | $2.09 | 67,700 | — | — |
| 2022-01-18 | $2.04 | $2.04 | 56,800 | — | — |
| 2022-01-14 | $2.19 | $2.19 | 52,900 | — | — |
| 2022-01-13 | $2.11 | $2.11 | 79,600 | — | — |
| 2022-01-12 | $2.30 | $2.30 | 106,200 | — | — |
| 2022-01-11 | $2.20 | $2.20 | 108,700 | — | — |
| 2022-01-10 | $2.10 | $2.10 | 125,400 | — | — |
| 2022-01-07 | $2.25 | $2.25 | 133,000 | — | — |
| 2022-01-06 | $2.41 | $2.41 | 165,500 | — | — |
| 2022-01-05 | $2.84 | $2.84 | 329,200 | — | — |
| 2022-01-04 | $3.10 | $3.10 | 478,300 | — | — |
| 2022-01-03 | $3.80 | $3.80 | 921,600 | — | — |