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
- 2020-09-30 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 | $3.50 | $3.50 | 98,400 | — | — |
| 2022-12-29 | $3.59 | $3.59 | 495,200 | — | — |
| 2022-12-28 | $3.46 | $3.46 | 288,000 | — | — |
| 2022-12-27 | $3.40 | $3.40 | 146,800 | — | — |
| 2022-12-23 | $3.56 | $3.56 | 83,000 | — | — |
| 2022-12-22 | $3.55 | $3.55 | 74,900 | — | — |
| 2022-12-21 | $3.80 | $3.80 | 266,000 | — | — |
| 2022-12-20 | $3.71 | $3.71 | 339,000 | — | — |
| 2022-12-19 | $3.52 | $3.52 | 80,600 | — | — |
| 2022-12-16 | $3.45 | $3.45 | 226,700 | — | — |
| 2022-12-15 | $3.54 | $3.54 | 332,400 | — | — |
| 2022-12-14 | $3.96 | $3.96 | 209,400 | — | — |
| 2022-12-13 | $3.85 | $3.85 | 224,400 | — | — |
| 2022-12-12 | $3.72 | $3.72 | 141,100 | — | — |
| 2022-12-09 | $3.94 | $3.94 | 219,400 | — | — |
| 2022-12-08 | $4.00 | $4.00 | 516,400 | — | — |
| 2022-12-07 | $3.69 | $3.69 | 169,900 | — | — |
| 2022-12-06 | $3.67 | $3.67 | 388,500 | — | — |
| 2022-12-05 | $4.03 | $4.03 | 698,500 | — | — |
| 2022-12-02 | $3.73 | $3.73 | 162,400 | — | — |
| 2022-12-01 | $3.67 | $3.67 | 131,000 | — | — |
| 2022-11-30 | $3.49 | $3.49 | 399,700 | — | — |
| 2022-11-29 | $3.39 | $3.39 | 288,700 | — | — |
| 2022-11-28 | $3.48 | $3.48 | 1,204,300 | — | — |
| 2022-11-25 | $3.58 | $3.58 | 77,000 | — | — |
| 2022-11-23 | $3.77 | $3.77 | 89,500 | — | — |
| 2022-11-22 | $3.77 | $3.77 | 95,200 | — | — |
| 2022-11-21 | $3.75 | $3.75 | 122,700 | — | — |
| 2022-11-18 | $3.83 | $3.83 | 145,400 | — | — |
| 2022-11-17 | $3.83 | $3.83 | 225,700 | — | — |
| 2022-11-16 | $3.76 | $3.76 | 162,200 | — | — |
| 2022-11-15 | $4.08 | $4.08 | 383,900 | — | — |
| 2022-11-14 | $4.09 | $4.09 | 239,100 | — | — |
| 2022-11-11 | $4.06 | $4.06 | 217,700 | — | — |
| 2022-11-10 | $3.71 | $3.71 | 141,900 | — | — |
| 2022-11-09 | $3.53 | $3.53 | 111,400 | — | — |
| 2022-11-08 | $3.67 | $3.67 | 86,300 | — | — |
| 2022-11-07 | $3.69 | $3.69 | 205,500 | — | — |
| 2022-11-04 | $3.53 | $3.53 | 153,500 | — | — |
| 2022-11-03 | $3.32 | $3.32 | 115,200 | — | — |
| 2022-11-02 | $3.27 | $3.27 | 146,400 | — | — |
| 2022-11-01 | $3.23 | $3.23 | 110,800 | — | — |
| 2022-10-31 | $3.09 | $3.09 | 172,400 | — | — |
| 2022-10-28 | $3.10 | $3.10 | 80,000 | — | — |
| 2022-10-27 | $3.10 | $3.10 | 89,300 | — | — |
| 2022-10-26 | $3.23 | $3.23 | 115,100 | — | — |
| 2022-10-25 | $3.15 | $3.15 | 118,300 | — | — |
| 2022-10-24 | $3.08 | $3.08 | 221,800 | — | — |
| 2022-10-21 | $3.35 | $3.35 | 123,600 | — | — |
| 2022-10-20 | $3.40 | $3.40 | 247,000 | — | — |
| 2022-10-19 | $3.32 | $3.32 | 104,800 | — | — |
| 2022-10-18 | $3.29 | $3.29 | 145,900 | — | — |
| 2022-10-17 | $3.32 | $3.32 | 104,700 | — | — |
| 2022-10-14 | $3.17 | $3.17 | 81,100 | — | — |
| 2022-10-13 | $3.25 | $3.25 | 82,400 | — | — |
| 2022-10-12 | $3.22 | $3.22 | 49,600 | — | — |
| 2022-10-11 | $3.18 | $3.18 | 79,400 | — | — |
| 2022-10-10 | $3.19 | $3.19 | 74,600 | — | — |
| 2022-10-07 | $3.24 | $3.24 | 77,700 | — | — |
| 2022-10-06 | $3.26 | $3.26 | 47,600 | — | — |
| 2022-10-05 | $3.27 | $3.27 | 53,600 | — | — |
| 2022-10-04 | $3.34 | $3.34 | 117,200 | — | — |
| 2022-10-03 | $3.23 | $3.23 | 225,100 | — | — |
| 2022-09-30 | $3.24 | $3.24 | 73,500 | — | — |
| 2022-09-29 | $3.22 | $3.22 | 142,600 | — | — |
| 2022-09-28 | $3.39 | $3.39 | 140,300 | — | — |
| 2022-09-27 | $3.37 | $3.37 | 83,700 | — | — |
| 2022-09-26 | $3.41 | $3.41 | 100,500 | — | — |
| 2022-09-23 | $3.38 | $3.38 | 177,700 | — | — |
| 2022-09-22 | $3.44 | $3.44 | 108,600 | — | — |
| 2022-09-21 | $3.52 | $3.52 | 98,900 | — | — |
| 2022-09-20 | $3.68 | $3.68 | 85,800 | — | — |
| 2022-09-19 | $3.66 | $3.66 | 159,400 | — | — |
| 2022-09-16 | $3.69 | $3.69 | 125,500 | — | — |
| 2022-09-15 | $3.78 | $3.78 | 123,300 | — | — |
| 2022-09-14 | $3.85 | $3.85 | 200,300 | — | — |
| 2022-09-13 | $3.86 | $3.86 | 133,800 | — | — |
| 2022-09-12 | $4.15 | $4.15 | 141,300 | — | — |
| 2022-09-09 | $4.02 | $4.02 | 85,200 | — | — |
| 2022-09-08 | $3.93 | $3.93 | 84,600 | — | — |
| 2022-09-07 | $3.92 | $3.92 | 69,600 | — | — |
| 2022-09-06 | $3.89 | $3.89 | 161,700 | — | — |
| 2022-09-02 | $4.09 | $4.09 | 606,100 | — | — |
| 2022-09-01 | $4.08 | $4.08 | 321,200 | — | — |
| 2022-08-31 | $4.29 | $4.29 | 823,800 | — | — |
| 2022-08-30 | $4.07 | $4.07 | 652,200 | — | — |
| 2022-08-29 | $4.20 | $4.20 | 775,500 | — | — |
| 2022-08-26 | $3.97 | $3.97 | 1,110,100 | — | — |
| 2022-08-25 | $4.01 | $4.01 | 592,500 | — | — |
| 2022-08-24 | $3.76 | $3.76 | 491,100 | — | — |
| 2022-08-23 | $3.74 | $3.74 | 479,200 | — | — |
| 2022-08-22 | $3.86 | $3.86 | 412,800 | — | — |
| 2022-08-19 | $4.11 | $4.11 | 347,700 | — | — |
| 2022-08-18 | $4.15 | $4.15 | 497,600 | — | — |
| 2022-08-17 | $4.11 | $4.11 | 165,700 | — | — |
| 2022-08-16 | $4.39 | $4.39 | 212,300 | — | — |
| 2022-08-15 | $4.41 | $4.41 | 128,100 | — | — |
| 2022-08-12 | $4.54 | $4.54 | 287,400 | — | — |
| 2022-08-11 | $4.31 | $4.31 | 556,000 | — | — |
| 2022-08-10 | $4.41 | $4.41 | 469,500 | — | — |
| 2022-08-09 | $4.60 | $4.60 | 322,100 | — | — |
| 2022-08-08 | $4.61 | $4.61 | 439,200 | — | — |
| 2022-08-05 | $4.47 | $4.47 | 273,500 | — | — |
| 2022-08-04 | $4.44 | $4.44 | 281,900 | — | — |
| 2022-08-03 | $4.56 | $4.56 | 323,500 | — | — |
| 2022-08-02 | $4.47 | $4.47 | 159,400 | — | — |
| 2022-08-01 | $4.22 | $4.22 | 184,500 | — | — |
| 2022-07-29 | $4.43 | $4.43 | 87,200 | — | — |
| 2022-07-28 | $4.44 | $4.44 | 127,000 | — | — |
| 2022-07-27 | $4.56 | $4.56 | 108,200 | — | — |
| 2022-07-26 | $4.47 | $4.47 | 260,600 | — | — |
| 2022-07-25 | $4.63 | $4.63 | 255,600 | — | — |
| 2022-07-22 | $4.59 | $4.59 | 240,400 | — | — |
| 2022-07-21 | $4.74 | $4.74 | 215,400 | — | — |
| 2022-07-20 | $4.77 | $4.77 | 760,900 | — | — |
| 2022-07-19 | $4.26 | $4.26 | 65,800 | — | — |
| 2022-07-18 | $4.20 | $4.20 | 225,000 | — | — |
| 2022-07-15 | $4.05 | $4.05 | 122,200 | — | — |
| 2022-07-14 | $4.10 | $4.10 | 128,400 | — | — |
| 2022-07-13 | $4.21 | $4.21 | 176,000 | — | — |
| 2022-07-12 | $4.09 | $4.09 | 191,300 | — | — |
| 2022-07-11 | $4.05 | $4.05 | 400,900 | — | — |
| 2022-07-08 | $4.08 | $4.08 | 63,500 | — | — |
| 2022-07-07 | $4.18 | $4.18 | 246,200 | — | — |
| 2022-07-06 | $4.03 | $4.03 | 199,100 | — | — |
| 2022-07-05 | $4.19 | $4.19 | 562,300 | — | — |
| 2022-07-01 | $4.04 | $4.04 | 88,000 | — | — |
| 2022-06-30 | $3.90 | $3.90 | 138,200 | — | — |
| 2022-06-29 | $4.07 | $4.07 | 188,700 | — | — |
| 2022-06-28 | $3.91 | $3.91 | 286,200 | — | — |
| 2022-06-27 | $4.20 | $4.20 | 240,700 | — | — |
| 2022-06-24 | $4.26 | $4.26 | 385,700 | — | — |
| 2022-06-23 | $4.19 | $4.19 | 481,000 | — | — |
| 2022-06-22 | $4.01 | $4.01 | 334,400 | — | — |
| 2022-06-21 | $4.10 | $4.10 | 355,900 | — | — |
| 2022-06-17 | $3.86 | $3.86 | 182,800 | — | — |
| 2022-06-16 | $3.72 | $3.72 | 610,600 | — | — |
| 2022-06-15 | $3.84 | $3.84 | 875,200 | — | — |
| 2022-06-14 | $3.58 | $3.58 | 1,220,600 | — | — |
| 2022-06-13 | $3.53 | $3.53 | 904,300 | — | — |
| 2022-06-10 | $3.72 | $3.72 | 940,900 | — | — |
| 2022-06-09 | $3.71 | $3.71 | 918,600 | — | — |
| 2022-06-08 | $4.06 | $4.06 | 1,114,000 | — | — |
| 2022-06-07 | $3.79 | $3.79 | 830,000 | — | — |
| 2022-06-06 | $3.79 | $3.79 | 822,200 | — | — |
| 2022-06-03 | $3.59 | $3.59 | 552,600 | — | — |
| 2022-06-02 | $3.66 | $3.66 | 919,500 | — | — |
| 2022-06-01 | $3.54 | $3.54 | 582,600 | — | — |
| 2022-05-31 | $3.70 | $3.70 | 379,600 | — | — |
| 2022-05-27 | $3.76 | $3.76 | 212,900 | — | — |
| 2022-05-26 | $3.53 | $3.53 | 271,000 | — | — |
| 2022-05-25 | $3.30 | $3.30 | 177,800 | — | — |
| 2022-05-24 | $3.28 | $3.28 | 326,500 | — | — |
| 2022-05-23 | $3.49 | $3.49 | 227,800 | — | — |
| 2022-05-20 | $3.46 | $3.46 | 401,800 | — | — |
| 2022-05-19 | $3.74 | $3.74 | 220,100 | — | — |
| 2022-05-18 | $3.73 | $3.73 | 220,400 | — | — |
| 2022-05-17 | $3.75 | $3.75 | 694,300 | — | — |
| 2022-05-16 | $3.49 | $3.49 | 222,200 | — | — |
| 2022-05-13 | $3.53 | $3.53 | 174,000 | — | — |
| 2022-05-12 | $3.36 | $3.36 | 210,100 | — | — |
| 2022-05-11 | $3.27 | $3.27 | 394,400 | — | — |
| 2022-05-10 | $3.46 | $3.46 | 421,200 | — | — |
| 2022-05-09 | $3.56 | $3.56 | 262,100 | — | — |
| 2022-05-06 | $3.89 | $3.89 | 368,300 | — | — |
| 2022-05-05 | $4.04 | $4.04 | 636,100 | — | — |
| 2022-05-04 | $4.21 | $4.21 | 393,800 | — | — |
| 2022-05-03 | $3.98 | $3.98 | 227,000 | — | — |
| 2022-05-02 | $4.09 | $4.09 | 185,500 | — | — |
| 2022-04-29 | $4.09 | $4.09 | 509,600 | — | — |
| 2022-04-28 | $3.91 | $3.91 | 304,700 | — | — |
| 2022-04-27 | $3.69 | $3.69 | 169,000 | — | — |
| 2022-04-26 | $3.79 | $3.79 | 223,300 | — | — |
| 2022-04-25 | $3.94 | $3.94 | 191,700 | — | — |
| 2022-04-22 | $4.05 | $4.05 | 233,500 | — | — |
| 2022-04-21 | $4.11 | $4.11 | 175,200 | — | — |
| 2022-04-20 | $4.13 | $4.13 | 308,900 | — | — |
| 2022-04-19 | $4.29 | $4.29 | 245,000 | — | — |
| 2022-04-18 | $4.28 | $4.28 | 461,100 | — | — |
| 2022-04-14 | $4.30 | $4.30 | 268,200 | — | — |
| 2022-04-13 | $4.60 | $4.60 | 173,500 | — | — |
| 2022-04-12 | $4.42 | $4.42 | 269,600 | — | — |
| 2022-04-11 | $4.51 | $4.51 | 293,300 | — | — |
| 2022-04-08 | $4.47 | $4.47 | 134,000 | — | — |
| 2022-04-07 | $4.52 | $4.52 | 394,300 | — | — |
| 2022-04-06 | $4.81 | $4.81 | 631,100 | — | — |
| 2022-04-05 | $4.89 | $4.89 | 663,800 | — | — |
| 2022-04-04 | $4.91 | $4.91 | 916,900 | — | — |
| 2022-04-01 | $4.49 | $4.49 | 526,300 | — | — |
| 2022-03-31 | $4.48 | $4.48 | 510,400 | — | — |
| 2022-03-30 | $4.61 | $4.61 | 736,100 | — | — |
| 2022-03-29 | $4.75 | $4.75 | 401,000 | — | — |
| 2022-03-28 | $4.72 | $4.72 | 302,500 | — | — |
| 2022-03-25 | $4.61 | $4.61 | 769,800 | — | — |
| 2022-03-24 | $4.82 | $4.82 | 774,900 | — | — |
| 2022-03-23 | $4.88 | $4.88 | 1,468,700 | — | — |
| 2022-03-22 | $5.12 | $5.12 | 773,200 | — | — |
| 2022-03-21 | $4.78 | $4.78 | 1,000,000 | — | — |
| 2022-03-18 | $4.97 | $4.97 | 1,424,800 | — | — |
| 2022-03-17 | $4.63 | $4.63 | 575,100 | — | — |
| 2022-03-16 | $4.67 | $4.67 | 2,146,000 | — | — |
| 2022-03-15 | $3.84 | $3.84 | 1,320,100 | — | — |
| 2022-03-14 | $3.70 | $3.70 | 2,105,400 | — | — |
| 2022-03-11 | $4.37 | $4.37 | 998,500 | — | — |
| 2022-03-10 | $5.05 | $5.05 | 566,000 | — | — |
| 2022-03-09 | $5.43 | $5.43 | 517,500 | — | — |
| 2022-03-08 | $5.11 | $5.11 | 459,800 | — | — |
| 2022-03-07 | $5.05 | $5.05 | 932,000 | — | — |
| 2022-03-04 | $5.41 | $5.41 | 878,700 | — | — |
| 2022-03-03 | $5.65 | $5.65 | 659,400 | — | — |
| 2022-03-02 | $6.10 | $6.10 | 549,500 | — | — |
| 2022-03-01 | $5.95 | $5.95 | 748,900 | — | — |
| 2022-02-28 | $6.08 | $6.08 | 682,900 | — | — |
| 2022-02-25 | $6.12 | $6.12 | 412,000 | — | — |
| 2022-02-24 | $6.25 | $6.25 | 869,100 | — | — |
| 2022-02-23 | $6.06 | $6.06 | 705,900 | — | — |
| 2022-02-22 | $6.16 | $6.16 | 1,016,300 | — | — |
| 2022-02-18 | $6.29 | $6.29 | 686,800 | — | — |
| 2022-02-17 | $6.74 | $6.74 | 753,400 | — | — |
| 2022-02-16 | $6.73 | $6.73 | 829,900 | — | — |
| 2022-02-15 | $6.96 | $6.96 | 949,800 | — | — |
| 2022-02-14 | $6.49 | $6.49 | 191,000 | — | — |
| 2022-02-11 | $6.55 | $6.55 | 293,400 | — | — |
| 2022-02-10 | $6.60 | $6.60 | 354,600 | — | — |
| 2022-02-09 | $6.82 | $6.82 | 401,600 | — | — |
| 2022-02-08 | $6.53 | $6.53 | 224,600 | — | — |
| 2022-02-07 | $6.29 | $6.29 | 632,300 | — | — |
| 2022-02-04 | $6.17 | $6.17 | 143,300 | — | — |
| 2022-02-03 | $6.08 | $6.08 | 410,300 | — | — |
| 2022-02-02 | $6.11 | $6.11 | 399,200 | — | — |
| 2022-02-01 | $6.29 | $6.29 | 754,800 | — | — |
| 2022-01-31 | $6.21 | $6.21 | 625,200 | — | — |
| 2022-01-28 | $5.47 | $5.47 | 518,900 | — | — |
| 2022-01-27 | $5.42 | $5.42 | 614,000 | — | — |
| 2022-01-26 | $5.74 | $5.74 | 441,500 | — | — |
| 2022-01-25 | $6.09 | $6.09 | 406,200 | — | — |
| 2022-01-24 | $6.34 | $6.34 | 802,900 | — | — |
| 2022-01-21 | $6.13 | $6.13 | 907,900 | — | — |
| 2022-01-20 | $6.12 | $6.12 | 1,029,800 | — | — |
| 2022-01-19 | $6.20 | $6.20 | 595,900 | — | — |
| 2022-01-18 | $6.05 | $6.05 | 734,000 | — | — |
| 2022-01-14 | $6.54 | $6.54 | 737,600 | — | — |
| 2022-01-13 | $6.76 | $6.76 | 706,900 | — | — |
| 2022-01-12 | $6.76 | $6.76 | 577,600 | — | — |
| 2022-01-11 | $6.52 | $6.52 | 568,800 | — | — |
| 2022-01-10 | $6.13 | $6.13 | 487,900 | — | — |
| 2022-01-07 | $6.18 | $6.18 | 568,700 | — | — |
| 2022-01-06 | $5.98 | $5.98 | 952,800 | — | — |
| 2022-01-05 | $6.13 | $6.13 | 623,800 | — | — |
| 2022-01-04 | $6.35 | $6.35 | 863,300 | — | — |
| 2022-01-03 | $6.72 | $6.72 | 451,900 | — | — |