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
- 2022-07-06 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 | $4.40 | $4.40 | 279,500 | — | — |
| 2022-12-29 | $4.52 | $4.52 | 232,500 | — | — |
| 2022-12-28 | $4.33 | $4.33 | 170,600 | — | — |
| 2022-12-27 | $4.56 | $4.56 | 141,600 | — | — |
| 2022-12-23 | $4.62 | $4.62 | 174,300 | — | — |
| 2022-12-22 | $4.33 | $4.33 | 83,900 | — | — |
| 2022-12-21 | $4.46 | $4.46 | 265,300 | — | — |
| 2022-12-20 | $4.35 | $4.35 | 499,500 | — | — |
| 2022-12-19 | $3.97 | $3.97 | 113,000 | — | — |
| 2022-12-16 | $4.04 | $4.04 | 170,400 | — | — |
| 2022-12-15 | $4.21 | $4.21 | 85,600 | — | — |
| 2022-12-14 | $4.25 | $4.25 | 144,900 | — | — |
| 2022-12-13 | $4.09 | $4.09 | 277,200 | — | — |
| 2022-12-12 | $3.91 | $3.91 | 671,500 | — | — |
| 2022-12-09 | $4.15 | $4.15 | 955,500 | — | — |
| 2022-12-08 | $4.00 | $4.00 | 460,800 | — | — |
| 2022-12-07 | $3.86 | $3.86 | 454,600 | — | — |
| 2022-12-06 | $3.77 | $3.77 | 439,700 | — | — |
| 2022-12-05 | $3.95 | $3.95 | 812,200 | — | — |
| 2022-12-02 | $3.71 | $3.71 | 434,200 | — | — |
| 2022-12-01 | $3.54 | $3.54 | 391,100 | — | — |
| 2022-11-30 | $3.63 | $3.63 | 641,700 | — | — |
| 2022-11-29 | $3.58 | $3.58 | 8,130,900 | — | — |
| 2022-11-28 | $3.02 | $3.02 | 109,200 | — | — |
| 2022-11-25 | $3.09 | $3.08 | 120,400 | — | — |
| 2022-11-23 | $3.00 | $3.00 | 52,500 | — | — |
| 2022-11-22 | $2.98 | $2.98 | 137,400 | — | — |
| 2022-11-21 | $2.90 | $2.90 | 148,800 | — | — |
| 2022-11-18 | $2.92 | $2.92 | 45,500 | — | — |
| 2022-11-17 | $2.89 | $2.89 | 160,100 | — | — |
| 2022-11-16 | $3.02 | $3.02 | 397,000 | — | — |
| 2022-11-15 | $2.99 | $2.99 | 210,800 | — | — |
| 2022-11-14 | $2.96 | $2.96 | 422,900 | — | — |
| 2022-11-11 | $2.82 | $2.82 | 351,900 | — | — |
| 2022-11-10 | $2.60 | $2.60 | 205,100 | — | — |
| 2022-11-09 | $2.39 | $2.39 | 223,000 | — | — |
| 2022-11-08 | $2.51 | $2.51 | 166,700 | — | — |
| 2022-11-07 | $2.69 | $2.69 | 254,300 | — | — |
| 2022-11-04 | $2.51 | $2.51 | 143,200 | — | — |
| 2022-11-03 | $2.58 | $2.58 | 148,200 | — | — |
| 2022-11-02 | $2.44 | $2.44 | 217,900 | — | — |
| 2022-11-01 | $2.53 | $2.53 | 135,000 | — | — |
| 2022-10-31 | $2.61 | $2.61 | 141,100 | — | — |
| 2022-10-28 | $2.60 | $2.60 | 370,500 | — | — |
| 2022-10-27 | $2.64 | $2.64 | 294,700 | — | — |
| 2022-10-26 | $2.73 | $2.73 | 857,500 | — | — |
| 2022-10-25 | $2.49 | $2.49 | 729,000 | — | — |
| 2022-10-24 | $2.58 | $2.58 | 473,500 | — | — |
| 2022-10-21 | $2.48 | $2.48 | 709,600 | — | — |
| 2022-10-20 | $2.47 | $2.47 | 276,200 | — | — |
| 2022-10-19 | $2.46 | $2.46 | 785,700 | — | — |
| 2022-10-18 | $2.48 | $2.48 | 907,900 | — | — |
| 2022-10-17 | $2.31 | $2.31 | 1,110,200 | — | — |
| 2022-10-14 | $2.28 | $2.28 | 1,317,800 | — | — |
| 2022-10-13 | $2.19 | $2.19 | 5,889,500 | — | — |
| 2022-10-12 | $1.81 | $1.81 | 186,000 | — | — |
| 2022-10-11 | $1.74 | $1.74 | 106,800 | — | — |
| 2022-10-10 | $1.79 | $1.79 | 156,100 | — | — |
| 2022-10-07 | $1.76 | $1.76 | 348,600 | — | — |
| 2022-10-06 | $1.77 | $1.77 | 634,500 | — | — |
| 2022-10-05 | $1.93 | $1.93 | 2,014,100 | — | — |
| 2022-10-04 | $1.74 | $1.74 | 1,019,100 | — | — |
| 2022-10-03 | $1.77 | $1.77 | 346,200 | — | — |
| 2022-09-30 | $1.73 | $1.73 | 162,900 | — | — |
| 2022-09-29 | $1.69 | $1.69 | 398,400 | — | — |
| 2022-09-28 | $1.70 | $1.70 | 386,800 | — | — |
| 2022-09-27 | $1.73 | $1.73 | 268,700 | — | — |
| 2022-09-26 | $1.79 | $1.79 | 418,900 | — | — |
| 2022-09-23 | $1.98 | $1.98 | 1,851,600 | — | — |
| 2022-09-22 | $1.75 | $1.75 | 3,998,800 | — | — |
| 2022-09-21 | $1.52 | $1.52 | 214,800 | — | — |
| 2022-09-20 | $1.53 | $1.53 | 104,200 | — | — |
| 2022-09-19 | $1.55 | $1.55 | 174,700 | — | — |
| 2022-09-16 | $1.67 | $1.67 | 232,200 | — | — |
| 2022-09-15 | $1.81 | $1.81 | 494,900 | — | — |
| 2022-09-14 | $1.75 | $1.75 | 316,700 | — | — |
| 2022-09-13 | $1.72 | $1.72 | 702,800 | — | — |
| 2022-09-12 | $1.68 | $1.68 | 427,700 | — | — |
| 2022-09-09 | $1.71 | $1.71 | 581,800 | — | — |
| 2022-09-08 | $1.80 | $1.80 | 1,151,200 | — | — |
| 2022-09-07 | $1.65 | $1.65 | 1,169,900 | — | — |
| 2022-09-06 | $1.49 | $1.49 | 1,511,900 | — | — |
| 2022-09-02 | $1.42 | $1.42 | 19,305,200 | — | — |
| 2022-09-01 | $1.21 | $1.21 | 970,200 | — | — |
| 2022-08-31 | $1.22 | $1.22 | 320,800 | — | — |
| 2022-08-30 | $1.27 | $1.27 | 498,300 | — | — |
| 2022-08-29 | $1.35 | $1.35 | 317,000 | — | — |
| 2022-08-26 | $1.32 | $1.32 | 459,100 | — | — |
| 2022-08-25 | $1.40 | $1.40 | 752,700 | — | — |
| 2022-08-24 | $1.55 | $1.55 | 348,900 | — | — |
| 2022-08-23 | $1.57 | $1.57 | 431,000 | — | — |
| 2022-08-22 | $1.53 | $1.53 | 666,600 | — | — |
| 2022-08-19 | $1.52 | $1.52 | 925,800 | — | — |
| 2022-08-18 | $1.65 | $1.65 | 735,300 | — | — |
| 2022-08-17 | $1.77 | $1.77 | 789,500 | — | — |
| 2022-08-16 | $1.86 | $1.86 | 698,100 | — | — |
| 2022-08-15 | $1.93 | $1.93 | 563,000 | — | — |
| 2022-08-12 | $1.95 | $1.95 | 654,000 | — | — |
| 2022-08-11 | $1.94 | $1.94 | 1,023,500 | — | — |
| 2022-08-10 | $1.90 | $1.90 | 881,600 | — | — |
| 2022-08-09 | $1.93 | $1.93 | 1,269,900 | — | — |
| 2022-08-08 | $2.04 | $2.04 | 3,471,400 | — | — |
| 2022-08-05 | $1.91 | $1.91 | 1,281,200 | — | — |
| 2022-08-04 | $1.90 | $1.90 | 1,504,900 | — | — |
| 2022-08-03 | $1.98 | $1.98 | 2,309,200 | — | — |
| 2022-08-02 | $2.20 | $2.20 | 8,021,000 | — | — |
| 2022-08-01 | $1.89 | $1.89 | 1,485,300 | — | — |
| 2022-07-29 | $1.91 | $1.91 | 1,782,400 | — | — |
| 2022-07-28 | $1.98 | $1.98 | 4,548,000 | — | — |
| 2022-07-27 | $1.89 | $1.89 | 2,853,300 | — | — |
| 2022-07-26 | $2.06 | $2.06 | 20,205,900 | — | — |
| 2022-07-25 | $1.96 | $1.96 | 3,122,800 | — | — |
| 2022-07-22 | $2.33 | $2.33 | 3,395,300 | — | — |
| 2022-07-21 | $2.60 | $2.60 | 4,508,100 | — | — |
| 2022-07-20 | $2.72 | $2.72 | 7,220,300 | — | — |
| 2022-07-19 | $2.61 | $2.61 | 13,444,800 | — | — |
| 2022-07-18 | $2.51 | $2.51 | 17,319,600 | — | — |
| 2022-07-15 | $6.07 | $6.07 | 104,364,900 | — | — |
| 2022-07-14 | $2.20 | $2.20 | 1,168,200 | — | — |
| 2022-07-13 | $3.23 | $3.23 | 1,157,400 | — | — |
| 2022-07-12 | $4.37 | $4.37 | 1,685,100 | — | — |
| 2022-07-11 | $7.08 | $7.08 | 2,184,300 | — | — |
| 2022-07-08 | $7.50 | $7.50 | 14,477,100 | — | — |
| 2022-07-07 | $7.08 | $7.08 | 41,159,900 | — | — |
| 2022-07-06 | $2.90 | $2.90 | 248,000 | — | — |