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
- 2021-07-01 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 | $2.98 | $2.98 | 8,500 | — | — |
| 2022-12-29 | $2.93 | $2.93 | 39,000 | — | — |
| 2022-12-28 | $3.28 | $3.28 | 20,100 | — | — |
| 2022-12-27 | $3.32 | $3.32 | 17,800 | — | — |
| 2022-12-23 | $3.60 | $3.60 | 6,500 | — | — |
| 2022-12-22 | $3.62 | $3.62 | 8,400 | — | — |
| 2022-12-21 | $3.72 | $3.72 | 8,700 | — | — |
| 2022-12-20 | $3.89 | $3.89 | 4,600 | — | — |
| 2022-12-19 | $3.83 | $3.83 | 13,100 | — | — |
| 2022-12-16 | $4.19 | $4.19 | 1,700 | — | — |
| 2022-12-15 | $4.31 | $4.31 | 2,200 | — | — |
| 2022-12-14 | $4.12 | $4.12 | 6,700 | — | — |
| 2022-12-13 | $4.32 | $4.32 | 18,300 | — | — |
| 2022-12-12 | $4.55 | $4.55 | 21,600 | — | — |
| 2022-12-09 | $4.26 | $4.26 | 4,200 | — | — |
| 2022-12-08 | $4.23 | $4.23 | 41,800 | — | — |
| 2022-12-07 | $4.31 | $4.31 | 2,000 | — | — |
| 2022-12-06 | $4.36 | $4.36 | 4,000 | — | — |
| 2022-12-05 | $4.19 | $4.19 | 4,300 | — | — |
| 2022-12-02 | $4.34 | $4.34 | 1,100 | — | — |
| 2022-12-01 | $4.20 | $4.20 | 10,800 | — | — |
| 2022-11-30 | $4.33 | $4.33 | 21,600 | — | — |
| 2022-11-29 | $4.16 | $4.16 | 17,400 | — | — |
| 2022-11-28 | $4.60 | $4.60 | 30,900 | — | — |
| 2022-11-25 | $4.14 | $4.14 | 4,200 | — | — |
| 2022-11-23 | $4.14 | $4.14 | 48,800 | — | — |
| 2022-11-22 | $4.00 | $4.00 | 1,300 | — | — |
| 2022-11-21 | $3.97 | $3.97 | 8,700 | — | — |
| 2022-11-18 | $3.98 | $3.98 | 1,200 | — | — |
| 2022-11-17 | $3.81 | $3.81 | 2,400 | — | — |
| 2022-11-16 | $3.98 | $3.97 | 900 | — | — |
| 2022-11-15 | $3.82 | $3.82 | 2,000 | — | — |
| 2022-11-14 | $3.99 | $3.99 | 2,900 | — | — |
| 2022-11-11 | $3.89 | $3.89 | 5,800 | — | — |
| 2022-11-10 | $3.93 | $3.93 | 1,300 | — | — |
| 2022-11-09 | $3.85 | $3.85 | 2,200 | — | — |
| 2022-11-08 | $3.88 | $3.88 | 1,300 | — | — |
| 2022-11-07 | $3.99 | $3.99 | 10,000 | — | — |
| 2022-11-04 | $4.03 | $4.03 | 2,000 | — | — |
| 2022-11-03 | $4.05 | $4.05 | 2,300 | — | — |
| 2022-11-02 | $4.10 | $4.10 | 1,000 | — | — |
| 2022-11-01 | $4.17 | $4.17 | 2,600 | — | — |
| 2022-10-31 | $4.03 | $4.03 | 7,300 | — | — |
| 2022-10-28 | $4.00 | $4.00 | 1,800 | — | — |
| 2022-10-27 | $4.02 | $4.02 | 2,300 | — | — |
| 2022-10-26 | $3.97 | $3.97 | 3,000 | — | — |
| 2022-10-25 | $3.96 | $3.96 | 1,200 | — | — |
| 2022-10-24 | $3.82 | $3.82 | 8,400 | — | — |
| 2022-10-21 | $3.98 | $3.98 | 2,700 | — | — |
| 2022-10-20 | $3.97 | $3.97 | 13,200 | — | — |
| 2022-10-19 | $3.78 | $3.78 | 7,500 | — | — |
| 2022-10-18 | $3.74 | $3.74 | 5,400 | — | — |
| 2022-10-17 | $3.89 | $3.89 | 3,200 | — | — |
| 2022-10-14 | $3.70 | $3.70 | 6,900 | — | — |
| 2022-10-13 | $3.61 | $3.61 | 16,000 | — | — |
| 2022-10-12 | $3.82 | $3.82 | 2,800 | — | — |
| 2022-10-11 | $3.81 | $3.81 | 9,100 | — | — |
| 2022-10-10 | $3.86 | $3.86 | 6,500 | — | — |
| 2022-10-07 | $3.93 | $3.93 | 8,400 | — | — |
| 2022-10-06 | $3.90 | $3.90 | 3,100 | — | — |
| 2022-10-05 | $3.94 | $3.94 | 6,000 | — | — |
| 2022-10-04 | $3.99 | $3.99 | 5,200 | — | — |
| 2022-10-03 | $3.97 | $3.97 | 3,300 | — | — |
| 2022-09-30 | $3.85 | $3.85 | 5,000 | — | — |
| 2022-09-29 | $3.79 | $3.79 | 6,300 | — | — |
| 2022-09-28 | $3.77 | $3.77 | 10,400 | — | — |
| 2022-09-27 | $3.76 | $3.76 | 4,400 | — | — |
| 2022-09-26 | $3.79 | $3.79 | 5,800 | — | — |
| 2022-09-23 | $3.69 | $3.69 | 10,400 | — | — |
| 2022-09-22 | $3.82 | $3.82 | 2,700 | — | — |
| 2022-09-21 | $3.81 | $3.81 | 4,200 | — | — |
| 2022-09-20 | $4.01 | $4.01 | 5,700 | — | — |
| 2022-09-19 | $4.02 | $4.02 | 10,500 | — | — |
| 2022-09-16 | $3.90 | $3.90 | 3,400 | — | — |
| 2022-09-15 | $3.79 | $3.79 | 2,100 | — | — |
| 2022-09-14 | $3.70 | $3.70 | 14,000 | — | — |
| 2022-09-13 | $3.92 | $3.92 | 7,300 | — | — |
| 2022-09-12 | $4.20 | $4.20 | 17,800 | — | — |
| 2022-09-09 | $4.20 | $4.20 | 22,900 | — | — |
| 2022-09-08 | $4.35 | $4.35 | 3,900 | — | — |
| 2022-09-07 | $4.33 | $4.33 | 5,600 | — | — |
| 2022-09-06 | $4.52 | $4.52 | 8,300 | — | — |
| 2022-09-02 | $4.58 | $4.58 | 4,400 | — | — |
| 2022-09-01 | $4.33 | $4.33 | 6,300 | — | — |
| 2022-08-31 | $4.64 | $4.64 | 22,800 | — | — |
| 2022-08-30 | $4.64 | $4.64 | 10,500 | — | — |
| 2022-08-29 | $4.42 | $4.42 | 17,600 | — | — |
| 2022-08-26 | $4.50 | $4.50 | 11,400 | — | — |
| 2022-08-25 | $4.73 | $4.73 | 10,500 | — | — |
| 2022-08-24 | $4.89 | $4.89 | 6,500 | — | — |
| 2022-08-23 | $4.86 | $4.86 | 16,000 | — | — |
| 2022-08-22 | $4.80 | $4.80 | 2,800 | — | — |
| 2022-08-19 | $4.80 | $4.80 | 15,000 | — | — |
| 2022-08-18 | $5.20 | $5.20 | 5,900 | — | — |
| 2022-08-17 | $5.01 | $5.01 | 24,700 | — | — |
| 2022-08-16 | $5.70 | $5.70 | 26,600 | — | — |
| 2022-08-15 | $6.00 | $6.00 | 98,200 | — | — |
| 2022-08-12 | $5.72 | $5.72 | 57,000 | — | — |
| 2022-08-11 | $5.28 | $5.28 | 12,300 | — | — |
| 2022-08-10 | $4.90 | $4.90 | 20,500 | — | — |
| 2022-08-09 | $5.00 | $5.00 | 37,300 | — | — |
| 2022-08-08 | $5.06 | $5.06 | 25,500 | — | — |
| 2022-08-05 | $4.67 | $4.67 | 6,900 | — | — |
| 2022-08-04 | $4.62 | $4.62 | 8,000 | — | — |
| 2022-08-03 | $4.53 | $4.53 | 4,100 | — | — |
| 2022-08-02 | $4.50 | $4.50 | 22,100 | — | — |
| 2022-08-01 | $4.91 | $4.91 | 12,700 | — | — |
| 2022-07-29 | $4.69 | $4.69 | 56,100 | — | — |
| 2022-07-28 | $4.50 | $4.50 | 5,800 | — | — |
| 2022-07-27 | $4.35 | $4.35 | 10,400 | — | — |
| 2022-07-26 | $4.35 | $4.35 | 4,200 | — | — |
| 2022-07-25 | $4.35 | $4.35 | 3,300 | — | — |
| 2022-07-22 | $4.46 | $4.46 | 7,100 | — | — |
| 2022-07-21 | $4.46 | $4.46 | 5,700 | — | — |
| 2022-07-20 | $4.54 | $4.54 | 28,700 | — | — |
| 2022-07-19 | $4.36 | $4.36 | 9,600 | — | — |
| 2022-07-18 | $4.33 | $4.33 | 5,200 | — | — |
| 2022-07-15 | $4.37 | $4.37 | 10,100 | — | — |
| 2022-07-14 | $4.42 | $4.42 | 4,400 | — | — |
| 2022-07-13 | $4.50 | $4.50 | 4,200 | — | — |
| 2022-07-12 | $4.42 | $4.42 | 1,800 | — | — |
| 2022-07-11 | $4.38 | $4.38 | 8,600 | — | — |
| 2022-07-08 | $4.10 | $4.10 | 21,200 | — | — |
| 2022-07-07 | $4.56 | $4.56 | 16,500 | — | — |
| 2022-07-06 | $4.72 | $4.72 | 28,000 | — | — |
| 2022-07-05 | $4.40 | $4.40 | 4,500 | — | — |
| 2022-07-01 | $4.41 | $4.41 | 3,400 | — | — |
| 2022-06-30 | $4.24 | $4.24 | 10,600 | — | — |
| 2022-06-29 | $4.26 | $4.26 | 23,000 | — | — |
| 2022-06-28 | $4.42 | $4.42 | 17,000 | — | — |
| 2022-06-27 | $4.22 | $4.22 | 6,300 | — | — |
| 2022-06-24 | $4.09 | $4.09 | 18,500 | — | — |
| 2022-06-23 | $4.32 | $4.32 | 12,100 | — | — |
| 2022-06-22 | $4.29 | $4.29 | 11,200 | — | — |
| 2022-06-21 | $4.13 | $4.13 | 12,400 | — | — |
| 2022-06-17 | $3.73 | $3.73 | 5,800 | — | — |
| 2022-06-16 | $3.71 | $3.71 | 19,900 | — | — |
| 2022-06-15 | $3.69 | $3.69 | 5,500 | — | — |
| 2022-06-14 | $3.59 | $3.59 | 4,600 | — | — |
| 2022-06-13 | $3.50 | $3.50 | 10,100 | — | — |
| 2022-06-10 | $3.74 | $3.74 | 12,100 | — | — |
| 2022-06-09 | $3.82 | $3.82 | 4,000 | — | — |
| 2022-06-08 | $3.93 | $3.93 | 28,300 | — | — |
| 2022-06-07 | $4.38 | $4.38 | 9,400 | — | — |
| 2022-06-06 | $4.31 | $4.31 | 6,900 | — | — |
| 2022-06-03 | $4.20 | $4.20 | 5,100 | — | — |
| 2022-06-02 | $4.10 | $4.10 | 8,500 | — | — |
| 2022-06-01 | $3.84 | $3.84 | 6,900 | — | — |
| 2022-05-31 | $4.00 | $4.00 | 6,600 | — | — |
| 2022-05-27 | $3.94 | $3.94 | 9,200 | — | — |
| 2022-05-26 | $3.94 | $3.94 | 34,300 | — | — |
| 2022-05-25 | $3.97 | $3.97 | 3,300 | — | — |
| 2022-05-24 | $3.75 | $3.75 | 16,800 | — | — |
| 2022-05-23 | $4.00 | $4.00 | 10,800 | — | — |
| 2022-05-20 | $3.95 | $3.95 | 15,000 | — | — |
| 2022-05-19 | $3.81 | $3.81 | 10,400 | — | — |
| 2022-05-18 | $3.51 | $3.51 | 6,000 | — | — |
| 2022-05-17 | $3.80 | $3.80 | 6,800 | — | — |
| 2022-05-16 | $3.72 | $3.72 | 6,600 | — | — |
| 2022-05-13 | $3.44 | $3.44 | 10,300 | — | — |
| 2022-05-12 | $3.55 | $3.55 | 9,100 | — | — |
| 2022-05-11 | $3.81 | $3.81 | 15,000 | — | — |
| 2022-05-10 | $3.50 | $3.50 | 14,100 | — | — |
| 2022-05-09 | $3.80 | $3.80 | 12,800 | — | — |
| 2022-05-06 | $3.90 | $3.90 | 28,700 | — | — |
| 2022-05-05 | $4.30 | $4.30 | 18,900 | — | — |
| 2022-05-04 | $4.81 | $4.81 | 9,300 | — | — |
| 2022-05-03 | $4.51 | $4.51 | 9,100 | — | — |
| 2022-05-02 | $4.86 | $4.86 | 5,100 | — | — |
| 2022-04-29 | $4.96 | $4.96 | 4,500 | — | — |
| 2022-04-28 | $4.92 | $4.92 | 17,500 | — | — |
| 2022-04-27 | $5.18 | $5.18 | 14,800 | — | — |
| 2022-04-26 | $5.28 | $5.28 | 10,600 | — | — |
| 2022-04-25 | $5.62 | $5.62 | 33,300 | — | — |
| 2022-04-22 | $5.93 | $5.93 | 25,500 | — | — |
| 2022-04-21 | $5.75 | $5.75 | 12,200 | — | — |
| 2022-04-20 | $6.02 | $6.02 | 19,200 | — | — |
| 2022-04-19 | $6.30 | $6.30 | 12,800 | — | — |
| 2022-04-18 | $6.25 | $6.25 | 7,500 | — | — |
| 2022-04-14 | $6.14 | $6.14 | 9,900 | — | — |
| 2022-04-13 | $6.24 | $6.24 | 19,700 | — | — |
| 2022-04-12 | $6.35 | $6.35 | 18,700 | — | — |
| 2022-04-11 | $6.19 | $6.19 | 32,300 | — | — |
| 2022-04-08 | $6.04 | $6.04 | 14,000 | — | — |
| 2022-04-07 | $5.89 | $5.89 | 23,900 | — | — |
| 2022-04-06 | $5.99 | $5.99 | 25,000 | — | — |
| 2022-04-05 | $6.04 | $6.04 | 30,400 | — | — |
| 2022-04-04 | $5.86 | $5.86 | 44,000 | — | — |
| 2022-04-01 | $5.68 | $5.68 | 23,700 | — | — |
| 2022-03-31 | $5.35 | $5.35 | 42,900 | — | — |
| 2022-03-30 | $5.53 | $5.53 | 38,300 | — | — |
| 2022-03-29 | $5.18 | $5.18 | 17,900 | — | — |
| 2022-03-28 | $5.23 | $5.23 | 45,300 | — | — |
| 2022-03-25 | $4.93 | $4.93 | 9,500 | — | — |
| 2022-03-24 | $4.75 | $4.75 | 7,700 | — | — |
| 2022-03-23 | $4.84 | $4.84 | 33,900 | — | — |
| 2022-03-22 | $4.84 | $4.84 | 15,800 | — | — |
| 2022-03-21 | $4.84 | $4.84 | 12,300 | — | — |
| 2022-03-18 | $4.90 | $4.90 | 70,100 | — | — |
| 2022-03-17 | $4.76 | $4.76 | 77,600 | — | — |
| 2022-03-16 | $4.67 | $4.67 | 91,300 | — | — |
| 2022-03-15 | $4.63 | $4.63 | 112,100 | — | — |
| 2022-03-14 | $5.01 | $5.01 | 194,400 | — | — |
| 2022-03-11 | $5.38 | $5.38 | 274,200 | — | — |
| 2022-03-10 | $6.26 | $6.26 | 6,976,000 | — | — |
| 2022-03-09 | $5.00 | $5.00 | 176,700 | — | — |
| 2022-03-08 | $5.90 | $5.90 | 1,241,300 | — | — |
| 2022-03-07 | $3.91 | $3.91 | 82,700 | — | — |
| 2022-03-04 | $3.34 | $3.34 | 37,300 | — | — |
| 2022-03-03 | $3.64 | $3.64 | 36,100 | — | — |
| 2022-03-02 | $4.12 | $4.12 | 33,600 | — | — |
| 2022-03-01 | $4.34 | $4.34 | 15,500 | — | — |
| 2022-02-28 | $4.52 | $4.52 | 51,600 | — | — |
| 2022-02-25 | $5.03 | $5.03 | 23,400 | — | — |
| 2022-02-24 | $5.05 | $5.05 | 9,000 | — | — |
| 2022-02-23 | $5.56 | $5.56 | 16,300 | — | — |
| 2022-02-22 | $4.96 | $4.96 | 19,000 | — | — |
| 2022-02-18 | $4.92 | $4.92 | 38,400 | — | — |
| 2022-02-17 | $5.30 | $5.30 | 24,000 | — | — |
| 2022-02-16 | $6.17 | $6.17 | 12,300 | — | — |
| 2022-02-15 | $6.40 | $6.40 | 2,000 | — | — |
| 2022-02-14 | $6.10 | $6.10 | 24,000 | — | — |
| 2022-02-11 | $6.88 | $6.88 | 19,500 | — | — |
| 2022-02-10 | $6.85 | $6.85 | 17,500 | — | — |
| 2022-02-09 | $7.15 | $7.15 | 53,900 | — | — |
| 2022-02-08 | $6.66 | $6.66 | 5,800 | — | — |
| 2022-02-07 | $6.72 | $6.72 | 10,800 | — | — |
| 2022-02-04 | $6.68 | $6.68 | 20,600 | — | — |
| 2022-02-03 | $6.80 | $6.80 | 41,100 | — | — |
| 2022-02-02 | $6.26 | $6.26 | 16,600 | — | — |
| 2022-02-01 | $6.17 | $6.17 | 52,200 | — | — |
| 2022-01-31 | $6.21 | $6.21 | 94,700 | — | — |
| 2022-01-28 | $6.40 | $6.40 | 42,200 | — | — |
| 2022-01-27 | $6.50 | $6.50 | 83,500 | — | — |
| 2022-01-26 | $5.72 | $5.72 | 29,300 | — | — |
| 2022-01-25 | $5.74 | $5.74 | 67,700 | — | — |
| 2022-01-24 | $5.29 | $5.29 | 56,400 | — | — |
| 2022-01-21 | $5.81 | $5.81 | 617,500 | — | — |
| 2022-01-20 | $4.99 | $4.99 | 22,300 | — | — |
| 2022-01-19 | $4.70 | $4.70 | 22,300 | — | — |
| 2022-01-18 | $4.59 | $4.59 | 35,600 | — | — |
| 2022-01-14 | $5.30 | $5.30 | 19,400 | — | — |
| 2022-01-13 | $5.37 | $5.37 | 3,200 | — | — |
| 2022-01-12 | $5.57 | $5.57 | 59,200 | — | — |
| 2022-01-11 | $5.33 | $5.33 | 7,500 | — | — |
| 2022-01-10 | $5.27 | $5.27 | 22,600 | — | — |
| 2022-01-07 | $5.52 | $5.52 | 17,400 | — | — |
| 2022-01-06 | $5.50 | $5.50 | 58,500 | — | — |
| 2022-01-05 | $5.57 | $5.57 | 74,500 | — | — |
| 2022-01-04 | $5.92 | $5.92 | 109,000 | — | — |
| 2022-01-03 | $6.00 | $6.00 | 1,189,200 | — | — |