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
- 2021-04-28 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 | $2.37 | $2.37 | 466,400 | — | — |
| 2022-12-29 | $2.35 | $2.35 | 399,900 | — | — |
| 2022-12-28 | $2.24 | $2.24 | 389,000 | — | — |
| 2022-12-27 | $2.29 | $2.29 | 445,500 | — | — |
| 2022-12-23 | $2.30 | $2.30 | 183,900 | — | — |
| 2022-12-22 | $2.32 | $2.32 | 329,000 | — | — |
| 2022-12-21 | $2.36 | $2.36 | 503,600 | — | — |
| 2022-12-20 | $2.32 | $2.32 | 709,200 | — | — |
| 2022-12-19 | $2.20 | $2.20 | 706,400 | — | — |
| 2022-12-16 | $2.30 | $2.30 | 565,500 | — | — |
| 2022-12-15 | $2.32 | $2.32 | 518,000 | — | — |
| 2022-12-14 | $2.33 | $2.33 | 441,700 | — | — |
| 2022-12-13 | $2.39 | $2.39 | 612,900 | — | — |
| 2022-12-12 | $2.40 | $2.40 | 682,900 | — | — |
| 2022-12-09 | $2.37 | $2.37 | 613,400 | — | — |
| 2022-12-08 | $2.41 | $2.41 | 535,800 | — | — |
| 2022-12-07 | $2.38 | $2.38 | 731,500 | — | — |
| 2022-12-06 | $2.46 | $2.46 | 761,400 | — | — |
| 2022-12-05 | $2.55 | $2.55 | 834,300 | — | — |
| 2022-12-02 | $2.74 | $2.74 | 497,300 | — | — |
| 2022-12-01 | $2.78 | $2.78 | 619,000 | — | — |
| 2022-11-30 | $2.93 | $2.93 | 890,800 | — | — |
| 2022-11-29 | $2.87 | $2.87 | 873,400 | — | — |
| 2022-11-28 | $2.75 | $2.75 | 1,176,100 | — | — |
| 2022-11-25 | $2.67 | $2.67 | 209,700 | — | — |
| 2022-11-23 | $2.67 | $2.67 | 452,000 | — | — |
| 2022-11-22 | $2.74 | $2.74 | 514,700 | — | — |
| 2022-11-21 | $2.69 | $2.69 | 610,300 | — | — |
| 2022-11-18 | $2.66 | $2.66 | 374,100 | — | — |
| 2022-11-17 | $2.69 | $2.69 | 568,100 | — | — |
| 2022-11-16 | $2.66 | $2.66 | 808,100 | — | — |
| 2022-11-15 | $2.92 | $2.92 | 1,149,900 | — | — |
| 2022-11-14 | $2.97 | $2.97 | 3,224,600 | — | — |
| 2022-11-11 | $2.71 | $2.71 | 640,600 | — | — |
| 2022-11-10 | $2.66 | $2.66 | 865,000 | — | — |
| 2022-11-09 | $2.56 | $2.56 | 1,132,000 | — | — |
| 2022-11-08 | $2.73 | $2.73 | 1,668,400 | — | — |
| 2022-11-07 | $2.56 | $2.56 | 3,323,000 | — | — |
| 2022-11-04 | $2.17 | $2.17 | 501,600 | — | — |
| 2022-11-03 | $2.14 | $2.14 | 352,600 | — | — |
| 2022-11-02 | $2.12 | $2.12 | 481,900 | — | — |
| 2022-11-01 | $2.21 | $2.21 | 223,500 | — | — |
| 2022-10-31 | $2.22 | $2.22 | 309,000 | — | — |
| 2022-10-28 | $2.31 | $2.31 | 275,100 | — | — |
| 2022-10-27 | $2.25 | $2.25 | 317,100 | — | — |
| 2022-10-26 | $2.26 | $2.26 | 552,000 | — | — |
| 2022-10-25 | $2.28 | $2.28 | 467,700 | — | — |
| 2022-10-24 | $2.27 | $2.27 | 209,400 | — | — |
| 2022-10-21 | $2.30 | $2.30 | 430,200 | — | — |
| 2022-10-20 | $2.18 | $2.18 | 520,500 | — | — |
| 2022-10-19 | $2.23 | $2.23 | 289,500 | — | — |
| 2022-10-18 | $2.21 | $2.21 | 409,700 | — | — |
| 2022-10-17 | $2.24 | $2.24 | 421,900 | — | — |
| 2022-10-14 | $2.19 | $2.19 | 325,000 | — | — |
| 2022-10-13 | $2.29 | $2.29 | 296,300 | — | — |
| 2022-10-12 | $2.22 | $2.22 | 639,900 | — | — |
| 2022-10-11 | $2.20 | $2.20 | 446,500 | — | — |
| 2022-10-10 | $2.17 | $2.17 | 335,800 | — | — |
| 2022-10-07 | $2.32 | $2.32 | 444,800 | — | — |
| 2022-10-06 | $2.37 | $2.37 | 785,700 | — | — |
| 2022-10-05 | $2.60 | $2.60 | 378,700 | — | — |
| 2022-10-04 | $2.54 | $2.54 | 576,100 | — | — |
| 2022-10-03 | $2.45 | $2.45 | 409,500 | — | — |
| 2022-09-30 | $2.24 | $2.24 | 491,100 | — | — |
| 2022-09-29 | $2.35 | $2.35 | 237,200 | — | — |
| 2022-09-28 | $2.45 | $2.45 | 399,100 | — | — |
| 2022-09-27 | $2.25 | $2.25 | 405,700 | — | — |
| 2022-09-26 | $2.16 | $2.16 | 406,600 | — | — |
| 2022-09-23 | $2.20 | $2.20 | 700,400 | — | — |
| 2022-09-22 | $2.44 | $2.44 | 729,300 | — | — |
| 2022-09-21 | $2.55 | $2.55 | 453,300 | — | — |
| 2022-09-20 | $2.67 | $2.67 | 250,100 | — | — |
| 2022-09-19 | $2.70 | $2.70 | 375,000 | — | — |
| 2022-09-16 | $2.62 | $2.62 | 608,800 | — | — |
| 2022-09-15 | $2.78 | $2.78 | 318,300 | — | — |
| 2022-09-14 | $2.96 | $2.96 | 459,800 | — | — |
| 2022-09-13 | $2.84 | $2.84 | 481,400 | — | — |
| 2022-09-12 | $3.08 | $3.08 | 332,200 | — | — |
| 2022-09-09 | $3.19 | $3.19 | 480,100 | — | — |
| 2022-09-08 | $3.20 | $3.20 | 573,200 | — | — |
| 2022-09-07 | $2.95 | $2.95 | 491,800 | — | — |
| 2022-09-06 | $2.87 | $2.87 | 793,700 | — | — |
| 2022-09-02 | $2.86 | $2.86 | 559,100 | — | — |
| 2022-09-01 | $2.91 | $2.91 | 761,500 | — | — |
| 2022-08-31 | $3.19 | $3.19 | 775,100 | — | — |
| 2022-08-30 | $3.30 | $3.30 | 1,010,100 | — | — |
| 2022-08-29 | $3.12 | $3.12 | 1,338,200 | — | — |
| 2022-08-26 | $2.84 | $2.84 | 372,600 | — | — |
| 2022-08-25 | $2.96 | $2.96 | 955,700 | — | — |
| 2022-08-24 | $2.78 | $2.78 | 1,752,700 | — | — |
| 2022-08-23 | $2.44 | $2.44 | 244,300 | — | — |
| 2022-08-22 | $2.38 | $2.38 | 181,400 | — | — |
| 2022-08-19 | $2.41 | $2.41 | 334,200 | — | — |
| 2022-08-18 | $2.51 | $2.51 | 170,000 | — | — |
| 2022-08-17 | $2.48 | $2.48 | 364,400 | — | — |
| 2022-08-16 | $2.60 | $2.60 | 310,600 | — | — |
| 2022-08-15 | $2.67 | $2.67 | 256,700 | — | — |
| 2022-08-12 | $2.73 | $2.73 | 425,800 | — | — |
| 2022-08-11 | $2.84 | $2.84 | 323,500 | — | — |
| 2022-08-10 | $2.91 | $2.91 | 182,900 | — | — |
| 2022-08-09 | $2.95 | $2.95 | 283,600 | — | — |
| 2022-08-08 | $2.96 | $2.96 | 372,900 | — | — |
| 2022-08-05 | $2.90 | $2.90 | 199,700 | — | — |
| 2022-08-04 | $2.81 | $2.81 | 174,000 | — | — |
| 2022-08-03 | $2.82 | $2.82 | 286,900 | — | — |
| 2022-08-02 | $2.97 | $2.97 | 241,800 | — | — |
| 2022-08-01 | $2.86 | $2.86 | 197,100 | — | — |
| 2022-07-29 | $2.91 | $2.91 | 627,200 | — | — |
| 2022-07-28 | $2.82 | $2.82 | 519,900 | — | — |
| 2022-07-27 | $2.63 | $2.63 | 509,300 | — | — |
| 2022-07-26 | $2.44 | $2.44 | 273,500 | — | — |
| 2022-07-25 | $2.32 | $2.32 | 233,000 | — | — |
| 2022-07-22 | $2.28 | $2.28 | 430,400 | — | — |
| 2022-07-21 | $2.45 | $2.45 | 418,200 | — | — |
| 2022-07-20 | $2.56 | $2.56 | 381,300 | — | — |
| 2022-07-19 | $2.43 | $2.43 | 328,400 | — | — |
| 2022-07-18 | $2.32 | $2.32 | 392,800 | — | — |
| 2022-07-15 | $2.25 | $2.25 | 191,200 | — | — |
| 2022-07-14 | $2.23 | $2.23 | 337,400 | — | — |
| 2022-07-13 | $2.24 | $2.24 | 139,900 | — | — |
| 2022-07-12 | $2.30 | $2.30 | 414,200 | — | — |
| 2022-07-11 | $2.28 | $2.28 | 288,600 | — | — |
| 2022-07-08 | $2.43 | $2.43 | 214,500 | — | — |
| 2022-07-07 | $2.39 | $2.39 | 314,500 | — | — |
| 2022-07-06 | $2.18 | $2.18 | 382,000 | — | — |
| 2022-07-05 | $2.22 | $2.22 | 580,100 | — | — |
| 2022-07-01 | $2.37 | $2.37 | 290,700 | — | — |
| 2022-06-30 | $2.27 | $2.27 | 657,100 | — | — |
| 2022-06-29 | $2.37 | $2.37 | 255,100 | — | — |
| 2022-06-28 | $2.48 | $2.48 | 341,800 | — | — |
| 2022-06-27 | $2.61 | $2.61 | 315,900 | — | — |
| 2022-06-24 | $2.60 | $2.60 | 531,200 | — | — |
| 2022-06-23 | $2.42 | $2.42 | 577,900 | — | — |
| 2022-06-22 | $2.48 | $2.48 | 288,100 | — | — |
| 2022-06-21 | $2.57 | $2.57 | 505,200 | — | — |
| 2022-06-17 | $2.48 | $2.48 | 342,300 | — | — |
| 2022-06-16 | $2.45 | $2.45 | 556,300 | — | — |
| 2022-06-15 | $2.63 | $2.63 | 544,000 | — | — |
| 2022-06-14 | $2.57 | $2.57 | 530,700 | — | — |
| 2022-06-13 | $2.70 | $2.70 | 684,900 | — | — |
| 2022-06-10 | $2.95 | $2.95 | 483,900 | — | — |
| 2022-06-09 | $3.05 | $3.05 | 505,800 | — | — |
| 2022-06-08 | $3.30 | $3.30 | 881,400 | — | — |
| 2022-06-07 | $3.20 | $3.20 | 823,000 | — | — |
| 2022-06-06 | $2.95 | $2.95 | 203,400 | — | — |
| 2022-06-03 | $3.03 | $3.03 | 296,200 | — | — |
| 2022-06-02 | $3.14 | $3.14 | 368,700 | — | — |
| 2022-06-01 | $2.94 | $2.94 | 513,000 | — | — |
| 2022-05-31 | $3.12 | $3.12 | 513,300 | — | — |
| 2022-05-27 | $3.00 | $3.00 | 247,400 | — | — |
| 2022-05-26 | $2.92 | $2.92 | 426,200 | — | — |
| 2022-05-25 | $2.77 | $2.77 | 363,300 | — | — |
| 2022-05-24 | $2.72 | $2.72 | 533,500 | — | — |
| 2022-05-23 | $2.85 | $2.85 | 432,500 | — | — |
| 2022-05-20 | $2.88 | $2.88 | 349,100 | — | — |
| 2022-05-19 | $2.73 | $2.73 | 353,300 | — | — |
| 2022-05-18 | $2.70 | $2.70 | 358,400 | — | — |
| 2022-05-17 | $2.93 | $2.93 | 337,400 | — | — |
| 2022-05-16 | $2.78 | $2.78 | 349,100 | — | — |
| 2022-05-13 | $2.80 | $2.80 | 539,500 | — | — |
| 2022-05-12 | $2.53 | $2.53 | 925,400 | — | — |
| 2022-05-11 | $2.62 | $2.62 | 1,122,800 | — | — |
| 2022-05-10 | $2.87 | $2.87 | 526,300 | — | — |
| 2022-05-09 | $2.83 | $2.83 | 1,165,000 | — | — |
| 2022-05-06 | $3.32 | $3.32 | 766,800 | — | — |
| 2022-05-05 | $3.34 | $3.34 | 467,500 | — | — |
| 2022-05-04 | $3.49 | $3.49 | 439,400 | — | — |
| 2022-05-03 | $3.35 | $3.35 | 353,500 | — | — |
| 2022-05-02 | $3.25 | $3.25 | 712,000 | — | — |
| 2022-04-29 | $3.37 | $3.37 | 606,400 | — | — |
| 2022-04-28 | $3.53 | $3.53 | 504,500 | — | — |
| 2022-04-27 | $3.49 | $3.49 | 523,900 | — | — |
| 2022-04-26 | $3.41 | $3.41 | 560,700 | — | — |
| 2022-04-25 | $3.54 | $3.54 | 1,016,300 | — | — |
| 2022-04-22 | $3.65 | $3.65 | 1,154,900 | — | — |
| 2022-04-21 | $3.90 | $3.90 | 946,800 | — | — |
| 2022-04-20 | $4.14 | $4.14 | 616,600 | — | — |
| 2022-04-19 | $4.04 | $4.04 | 605,100 | — | — |
| 2022-04-18 | $4.14 | $4.14 | 832,700 | — | — |
| 2022-04-14 | $4.37 | $4.37 | 618,700 | — | — |
| 2022-04-13 | $4.48 | $4.48 | 650,100 | — | — |
| 2022-04-12 | $4.42 | $4.42 | 662,600 | — | — |
| 2022-04-11 | $4.48 | $4.48 | 788,100 | — | — |
| 2022-04-08 | $4.39 | $4.39 | 922,700 | — | — |
| 2022-04-07 | $4.35 | $4.35 | 1,194,700 | — | — |
| 2022-04-06 | $4.08 | $4.08 | 500,800 | — | — |
| 2022-04-05 | $4.02 | $4.02 | 771,600 | — | — |
| 2022-04-04 | $4.04 | $4.04 | 503,500 | — | — |
| 2022-04-01 | $4.11 | $4.11 | 1,028,900 | — | — |
| 2022-03-31 | $3.93 | $3.93 | 1,210,900 | — | — |
| 2022-03-30 | $3.81 | $3.81 | 1,347,600 | — | — |
| 2022-03-29 | $3.87 | $3.87 | 898,800 | — | — |
| 2022-03-28 | $4.13 | $4.13 | 629,600 | — | — |
| 2022-03-25 | $4.33 | $4.33 | 406,400 | — | — |
| 2022-03-24 | $4.38 | $4.38 | 524,700 | — | — |
| 2022-03-23 | $4.43 | $4.43 | 573,700 | — | — |
| 2022-03-22 | $4.53 | $4.53 | 553,600 | — | — |
| 2022-03-21 | $4.64 | $4.64 | 1,093,500 | — | — |
| 2022-03-18 | $4.73 | $4.73 | 655,900 | — | — |
| 2022-03-17 | $4.47 | $4.47 | 1,003,400 | — | — |
| 2022-03-16 | $4.16 | $4.16 | 345,800 | — | — |
| 2022-03-15 | $4.15 | $4.15 | 764,300 | — | — |
| 2022-03-14 | $4.08 | $4.08 | 747,400 | — | — |
| 2022-03-11 | $4.57 | $4.57 | 644,700 | — | — |
| 2022-03-10 | $4.76 | $4.76 | 1,337,900 | — | — |
| 2022-03-09 | $4.71 | $4.71 | 1,766,500 | — | — |
| 2022-03-08 | $4.46 | $4.46 | 1,414,700 | — | — |
| 2022-03-07 | $4.24 | $4.24 | 1,061,300 | — | — |
| 2022-03-04 | $4.27 | $4.27 | 1,550,800 | — | — |
| 2022-03-03 | $4.50 | $4.50 | 572,900 | — | — |
| 2022-03-02 | $4.70 | $4.70 | 1,069,400 | — | — |
| 2022-03-01 | $4.33 | $4.33 | 831,100 | — | — |
| 2022-02-28 | $4.12 | $4.12 | 1,251,900 | — | — |
| 2022-02-25 | $3.64 | $3.64 | 740,100 | — | — |
| 2022-02-24 | $3.40 | $3.40 | 670,600 | — | — |
| 2022-02-23 | $3.25 | $3.25 | 287,500 | — | — |
| 2022-02-22 | $3.16 | $3.16 | 259,900 | — | — |
| 2022-02-18 | $3.08 | $3.08 | 325,800 | — | — |
| 2022-02-17 | $3.16 | $3.16 | 330,800 | — | — |
| 2022-02-16 | $3.31 | $3.31 | 250,100 | — | — |
| 2022-02-15 | $3.44 | $3.44 | 252,600 | — | — |
| 2022-02-14 | $3.21 | $3.21 | 455,100 | — | — |
| 2022-02-11 | $3.36 | $3.36 | 260,700 | — | — |
| 2022-02-10 | $3.46 | $3.46 | 577,100 | — | — |
| 2022-02-09 | $3.60 | $3.60 | 437,400 | — | — |
| 2022-02-08 | $3.33 | $3.33 | 224,800 | — | — |
| 2022-02-07 | $3.32 | $3.32 | 317,400 | — | — |
| 2022-02-04 | $3.18 | $3.18 | 435,300 | — | — |
| 2022-02-03 | $2.98 | $2.98 | 416,900 | — | — |
| 2022-02-02 | $3.17 | $3.17 | 459,700 | — | — |
| 2022-02-01 | $3.40 | $3.40 | 308,500 | — | — |
| 2022-01-31 | $3.25 | $3.25 | 429,400 | — | — |
| 2022-01-28 | $3.09 | $3.09 | 415,600 | — | — |
| 2022-01-27 | $2.95 | $2.95 | 382,500 | — | — |
| 2022-01-26 | $3.10 | $3.10 | 452,400 | — | — |
| 2022-01-25 | $3.34 | $3.34 | 375,100 | — | — |
| 2022-01-24 | $3.33 | $3.33 | 1,613,400 | — | — |
| 2022-01-21 | $3.02 | $3.02 | 1,115,500 | — | — |
| 2022-01-20 | $3.35 | $3.35 | 913,900 | — | — |
| 2022-01-19 | $3.53 | $3.53 | 680,700 | — | — |
| 2022-01-18 | $3.61 | $3.61 | 553,400 | — | — |
| 2022-01-14 | $3.73 | $3.73 | 417,600 | — | — |
| 2022-01-13 | $3.68 | $3.68 | 637,800 | — | — |
| 2022-01-12 | $3.96 | $3.96 | 549,500 | — | — |
| 2022-01-11 | $3.87 | $3.87 | 400,100 | — | — |
| 2022-01-10 | $3.90 | $3.90 | 618,600 | — | — |
| 2022-01-07 | $4.05 | $4.05 | 612,700 | — | — |
| 2022-01-06 | $3.90 | $3.90 | 1,144,100 | — | — |
| 2022-01-05 | $4.17 | $4.17 | 1,378,400 | — | — |
| 2022-01-04 | $3.99 | $3.99 | 629,800 | — | — |
| 2022-01-03 | $3.97 | $3.97 | 734,300 | — | — |