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
- 2007-07-26 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 | $2.33 | $2.33 | 1,924,600 | — | — |
| 2022-12-29 | $2.32 | $2.32 | 825,600 | — | — |
| 2022-12-28 | $2.22 | $2.22 | 1,267,600 | — | — |
| 2022-12-27 | $2.33 | $2.33 | 1,243,400 | — | — |
| 2022-12-23 | $2.39 | $2.39 | 485,500 | — | — |
| 2022-12-22 | $2.41 | $2.41 | 765,400 | — | — |
| 2022-12-21 | $2.40 | $2.40 | 889,100 | — | — |
| 2022-12-20 | $2.42 | $2.42 | 844,200 | — | — |
| 2022-12-19 | $2.42 | $2.42 | 985,200 | — | — |
| 2022-12-16 | $2.71 | $2.71 | 3,073,000 | — | — |
| 2022-12-15 | $2.71 | $2.71 | 1,119,000 | — | — |
| 2022-12-14 | $2.72 | $2.72 | 1,182,900 | — | — |
| 2022-12-13 | $2.67 | $2.67 | 877,700 | — | — |
| 2022-12-12 | $2.71 | $2.71 | 667,700 | — | — |
| 2022-12-09 | $2.61 | $2.61 | 648,300 | — | — |
| 2022-12-08 | $2.72 | $2.72 | 737,800 | — | — |
| 2022-12-07 | $2.57 | $2.57 | 546,300 | — | — |
| 2022-12-06 | $2.45 | $2.45 | 958,400 | — | — |
| 2022-12-05 | $2.43 | $2.43 | 520,000 | — | — |
| 2022-12-02 | $2.48 | $2.48 | 1,012,800 | — | — |
| 2022-12-01 | $2.33 | $2.33 | 1,192,000 | — | — |
| 2022-11-30 | $2.35 | $2.35 | 1,376,600 | — | — |
| 2022-11-29 | $2.39 | $2.39 | 1,035,200 | — | — |
| 2022-11-28 | $2.58 | $2.58 | 1,105,500 | — | — |
| 2022-11-25 | $2.67 | $2.67 | 151,500 | — | — |
| 2022-11-23 | $2.70 | $2.70 | 636,000 | — | — |
| 2022-11-22 | $2.66 | $2.66 | 411,500 | — | — |
| 2022-11-21 | $2.69 | $2.69 | 1,329,900 | — | — |
| 2022-11-18 | $2.85 | $2.85 | 1,185,100 | — | — |
| 2022-11-17 | $2.81 | $2.81 | 1,433,400 | — | — |
| 2022-11-16 | $2.70 | $2.70 | 1,554,700 | — | — |
| 2022-11-15 | $2.79 | $2.79 | 1,848,200 | — | — |
| 2022-11-14 | $2.64 | $2.64 | 1,351,800 | — | — |
| 2022-11-11 | $2.56 | $2.56 | 810,000 | — | — |
| 2022-11-10 | $2.48 | $2.48 | 943,300 | — | — |
| 2022-11-09 | $2.44 | $2.44 | 567,000 | — | — |
| 2022-11-08 | $2.46 | $2.46 | 777,000 | — | — |
| 2022-11-07 | $2.43 | $2.43 | 1,077,500 | — | — |
| 2022-11-04 | $2.55 | $2.55 | 1,896,200 | — | — |
| 2022-11-03 | $2.54 | $2.54 | 3,015,700 | — | — |
| 2022-11-02 | $2.34 | $2.34 | 1,261,500 | — | — |
| 2022-11-01 | $2.42 | $2.42 | 450,100 | — | — |
| 2022-10-31 | $2.34 | $2.34 | 350,000 | — | — |
| 2022-10-28 | $2.42 | $2.42 | 479,200 | — | — |
| 2022-10-27 | $2.35 | $2.35 | 651,100 | — | — |
| 2022-10-26 | $2.25 | $2.25 | 657,900 | — | — |
| 2022-10-25 | $2.17 | $2.17 | 373,600 | — | — |
| 2022-10-24 | $2.10 | $2.10 | 296,000 | — | — |
| 2022-10-21 | $2.11 | $2.11 | 331,900 | — | — |
| 2022-10-20 | $2.07 | $2.07 | 363,900 | — | — |
| 2022-10-19 | $2.11 | $2.11 | 870,500 | — | — |
| 2022-10-18 | $2.27 | $2.27 | 1,419,600 | — | — |
| 2022-10-17 | $2.19 | $2.19 | 1,008,600 | — | — |
| 2022-10-14 | $2.19 | $2.19 | 3,061,800 | — | — |
| 2022-10-13 | $2.09 | $2.09 | 2,403,100 | — | — |
| 2022-10-12 | $1.99 | $1.99 | 593,200 | — | — |
| 2022-10-11 | $1.92 | $1.92 | 436,900 | — | — |
| 2022-10-10 | $1.92 | $1.92 | 497,500 | — | — |
| 2022-10-07 | $1.91 | $1.91 | 493,800 | — | — |
| 2022-10-06 | $1.99 | $1.99 | 609,100 | — | — |
| 2022-10-05 | $2.01 | $2.01 | 411,100 | — | — |
| 2022-10-04 | $1.97 | $1.97 | 677,400 | — | — |
| 2022-10-03 | $1.94 | $1.94 | 513,100 | — | — |
| 2022-09-30 | $1.91 | $1.91 | 752,800 | — | — |
| 2022-09-29 | $1.98 | $1.98 | 358,300 | — | — |
| 2022-09-28 | $2.04 | $2.04 | 537,300 | — | — |
| 2022-09-27 | $1.93 | $1.93 | 379,200 | — | — |
| 2022-09-26 | $1.88 | $1.88 | 500,700 | — | — |
| 2022-09-23 | $1.92 | $1.92 | 976,600 | — | — |
| 2022-09-22 | $1.96 | $1.96 | 887,700 | — | — |
| 2022-09-21 | $2.02 | $2.02 | 644,300 | — | — |
| 2022-09-20 | $2.05 | $2.05 | 590,900 | — | — |
| 2022-09-19 | $2.14 | $2.14 | 690,200 | — | — |
| 2022-09-16 | $2.22 | $2.22 | 1,598,600 | — | — |
| 2022-09-15 | $2.31 | $2.31 | 701,000 | — | — |
| 2022-09-14 | $2.34 | $2.34 | 1,841,200 | — | — |
| 2022-09-13 | $2.27 | $2.27 | 602,100 | — | — |
| 2022-09-12 | $2.26 | $2.26 | 823,300 | — | — |
| 2022-09-09 | $2.24 | $2.24 | 380,600 | — | — |
| 2022-09-08 | $2.26 | $2.26 | 646,700 | — | — |
| 2022-09-07 | $2.22 | $2.22 | 794,800 | — | — |
| 2022-09-06 | $2.11 | $2.11 | 432,900 | — | — |
| 2022-09-02 | $2.21 | $2.21 | 591,000 | — | — |
| 2022-09-01 | $2.29 | $2.29 | 719,000 | — | — |
| 2022-08-31 | $2.22 | $2.22 | 406,300 | — | — |
| 2022-08-30 | $2.26 | $2.26 | 717,700 | — | — |
| 2022-08-29 | $2.28 | $2.28 | 656,700 | — | — |
| 2022-08-26 | $2.28 | $2.28 | 803,200 | — | — |
| 2022-08-25 | $2.31 | $2.31 | 425,000 | — | — |
| 2022-08-24 | $2.32 | $2.32 | 462,500 | — | — |
| 2022-08-23 | $2.27 | $2.27 | 403,900 | — | — |
| 2022-08-22 | $2.29 | $2.29 | 643,000 | — | — |
| 2022-08-19 | $2.28 | $2.28 | 611,100 | — | — |
| 2022-08-18 | $2.40 | $2.40 | 518,600 | — | — |
| 2022-08-17 | $2.40 | $2.40 | 593,200 | — | — |
| 2022-08-16 | $2.48 | $2.48 | 887,000 | — | — |
| 2022-08-15 | $2.53 | $2.53 | 868,500 | — | — |
| 2022-08-12 | $2.50 | $2.50 | 714,000 | — | — |
| 2022-08-11 | $2.47 | $2.47 | 786,300 | — | — |
| 2022-08-10 | $2.50 | $2.50 | 1,028,500 | — | — |
| 2022-08-09 | $2.46 | $2.46 | 923,900 | — | — |
| 2022-08-08 | $2.50 | $2.50 | 986,200 | — | — |
| 2022-08-05 | $2.53 | $2.53 | 965,800 | — | — |
| 2022-08-04 | $2.54 | $2.54 | 1,592,200 | — | — |
| 2022-08-03 | $2.46 | $2.46 | 2,051,400 | — | — |
| 2022-08-02 | $2.30 | $2.30 | 998,100 | — | — |
| 2022-08-01 | $2.20 | $2.20 | 734,400 | — | — |
| 2022-07-29 | $2.31 | $2.31 | 894,200 | — | — |
| 2022-07-28 | $2.37 | $2.37 | 485,600 | — | — |
| 2022-07-27 | $2.40 | $2.40 | 613,800 | — | — |
| 2022-07-26 | $2.37 | $2.37 | 430,200 | — | — |
| 2022-07-25 | $2.41 | $2.41 | 531,300 | — | — |
| 2022-07-22 | $2.39 | $2.39 | 1,010,900 | — | — |
| 2022-07-21 | $2.58 | $2.58 | 718,200 | — | — |
| 2022-07-20 | $2.57 | $2.57 | 1,167,800 | — | — |
| 2022-07-19 | $2.51 | $2.51 | 712,000 | — | — |
| 2022-07-18 | $2.45 | $2.45 | 762,200 | — | — |
| 2022-07-15 | $2.54 | $2.54 | 525,000 | — | — |
| 2022-07-14 | $2.53 | $2.53 | 676,000 | — | — |
| 2022-07-13 | $2.57 | $2.57 | 613,900 | — | — |
| 2022-07-12 | $2.57 | $2.57 | 863,200 | — | — |
| 2022-07-11 | $2.58 | $2.58 | 641,700 | — | — |
| 2022-07-08 | $2.85 | $2.85 | 817,300 | — | — |
| 2022-07-07 | $2.85 | $2.85 | 663,500 | — | — |
| 2022-07-06 | $2.80 | $2.80 | 585,700 | — | — |
| 2022-07-05 | $2.88 | $2.88 | 1,571,900 | — | — |
| 2022-07-01 | $2.80 | $2.80 | 716,100 | — | — |
| 2022-06-30 | $2.71 | $2.71 | 586,600 | — | — |
| 2022-06-29 | $2.70 | $2.70 | 553,700 | — | — |
| 2022-06-28 | $2.61 | $2.61 | 674,600 | — | — |
| 2022-06-27 | $2.68 | $2.68 | 928,600 | — | — |
| 2022-06-24 | $2.84 | $2.84 | 2,698,100 | — | — |
| 2022-06-23 | $2.92 | $2.92 | 1,222,700 | — | — |
| 2022-06-22 | $2.74 | $2.74 | 822,000 | — | — |
| 2022-06-21 | $2.72 | $2.72 | 1,331,200 | — | — |
| 2022-06-17 | $2.68 | $2.68 | 1,783,000 | — | — |
| 2022-06-16 | $2.57 | $2.57 | 1,295,300 | — | — |
| 2022-06-15 | $2.55 | $2.55 | 1,110,700 | — | — |
| 2022-06-14 | $2.43 | $2.43 | 549,100 | — | — |
| 2022-06-13 | $2.38 | $2.38 | 949,200 | — | — |
| 2022-06-10 | $2.52 | $2.52 | 812,200 | — | — |
| 2022-06-09 | $2.65 | $2.65 | 610,800 | — | — |
| 2022-06-08 | $2.68 | $2.68 | 729,100 | — | — |
| 2022-06-07 | $2.70 | $2.70 | 582,500 | — | — |
| 2022-06-06 | $2.56 | $2.56 | 1,111,400 | — | — |
| 2022-06-03 | $2.70 | $2.70 | 812,400 | — | — |
| 2022-06-02 | $2.64 | $2.64 | 1,507,800 | — | — |
| 2022-06-01 | $2.46 | $2.46 | 953,800 | — | — |
| 2022-05-31 | $2.43 | $2.43 | 1,203,600 | — | — |
| 2022-05-27 | $2.48 | $2.48 | 1,075,300 | — | — |
| 2022-05-26 | $2.31 | $2.31 | 771,500 | — | — |
| 2022-05-25 | $2.25 | $2.25 | 794,300 | — | — |
| 2022-05-24 | $2.19 | $2.19 | 1,191,700 | — | — |
| 2022-05-23 | $2.40 | $2.40 | 870,000 | — | — |
| 2022-05-20 | $2.44 | $2.44 | 1,478,900 | — | — |
| 2022-05-19 | $2.34 | $2.34 | 1,275,300 | — | — |
| 2022-05-18 | $2.31 | $2.31 | 1,047,600 | — | — |
| 2022-05-17 | $2.41 | $2.41 | 1,090,400 | — | — |
| 2022-05-16 | $2.26 | $2.26 | 745,600 | — | — |
| 2022-05-13 | $2.31 | $2.31 | 1,712,700 | — | — |
| 2022-05-12 | $2.06 | $2.06 | 2,083,800 | — | — |
| 2022-05-11 | $2.06 | $2.06 | 1,989,000 | — | — |
| 2022-05-10 | $1.98 | $1.98 | 3,174,900 | — | — |
| 2022-05-09 | $2.23 | $2.23 | 1,440,000 | — | — |
| 2022-05-06 | $2.53 | $2.53 | 1,011,300 | — | — |
| 2022-05-05 | $2.55 | $2.55 | 1,232,200 | — | — |
| 2022-05-04 | $2.49 | $2.49 | 1,036,500 | — | — |
| 2022-05-03 | $2.42 | $2.42 | 657,400 | — | — |
| 2022-05-02 | $2.44 | $2.44 | 1,335,000 | — | — |
| 2022-04-29 | $2.33 | $2.33 | 551,600 | — | — |
| 2022-04-28 | $2.43 | $2.43 | 1,365,700 | — | — |
| 2022-04-27 | $2.43 | $2.43 | 686,000 | — | — |
| 2022-04-26 | $2.48 | $2.48 | 820,700 | — | — |
| 2022-04-25 | $2.63 | $2.63 | 1,219,700 | — | — |
| 2022-04-22 | $2.56 | $2.56 | 1,504,500 | — | — |
| 2022-04-21 | $2.52 | $2.52 | 1,490,800 | — | — |
| 2022-04-20 | $2.59 | $2.59 | 1,230,500 | — | — |
| 2022-04-19 | $2.61 | $2.61 | 1,087,600 | — | — |
| 2022-04-18 | $2.60 | $2.60 | 1,647,700 | — | — |
| 2022-04-14 | $2.75 | $2.75 | 1,810,300 | — | — |
| 2022-04-13 | $2.82 | $2.82 | 888,700 | — | — |
| 2022-04-12 | $2.71 | $2.71 | 1,403,600 | — | — |
| 2022-04-11 | $2.77 | $2.77 | 1,611,700 | — | — |
| 2022-04-08 | $2.84 | $2.84 | 1,554,800 | — | — |
| 2022-04-07 | $2.96 | $2.96 | 1,398,500 | — | — |
| 2022-04-06 | $2.99 | $2.99 | 1,451,200 | — | — |
| 2022-04-05 | $3.07 | $3.07 | 860,300 | — | — |
| 2022-04-04 | $3.17 | $3.17 | 1,473,600 | — | — |
| 2022-04-01 | $3.08 | $3.08 | 987,700 | — | — |
| 2022-03-31 | $2.98 | $2.98 | 1,126,400 | — | — |
| 2022-03-30 | $2.98 | $2.98 | 1,679,700 | — | — |
| 2022-03-29 | $3.01 | $3.01 | 1,885,400 | — | — |
| 2022-03-28 | $2.87 | $2.87 | 1,460,100 | — | — |
| 2022-03-25 | $2.89 | $2.89 | 1,282,100 | — | — |
| 2022-03-24 | $3.02 | $3.02 | 1,041,500 | — | — |
| 2022-03-23 | $2.93 | $2.93 | 1,492,800 | — | — |
| 2022-03-22 | $3.05 | $3.05 | 1,277,600 | — | — |
| 2022-03-21 | $2.88 | $2.88 | 2,003,800 | — | — |
| 2022-03-18 | $3.06 | $3.06 | 3,446,600 | — | — |
| 2022-03-17 | $3.02 | $3.02 | 2,220,000 | — | — |
| 2022-03-16 | $2.98 | $2.98 | 1,937,500 | — | — |
| 2022-03-15 | $2.86 | $2.86 | 1,417,900 | — | — |
| 2022-03-14 | $2.81 | $2.81 | 1,712,500 | — | — |
| 2022-03-11 | $2.91 | $2.91 | 1,449,900 | — | — |
| 2022-03-10 | $3.09 | $3.09 | 1,539,800 | — | — |
| 2022-03-09 | $3.19 | $3.19 | 2,682,800 | — | — |
| 2022-03-08 | $2.88 | $2.88 | 3,226,000 | — | — |
| 2022-03-07 | $2.83 | $2.83 | 1,911,500 | — | — |
| 2022-03-04 | $2.81 | $2.81 | 2,246,900 | — | — |
| 2022-03-03 | $2.95 | $2.95 | 2,947,600 | — | — |
| 2022-03-02 | $3.09 | $3.09 | 2,469,100 | — | — |
| 2022-03-01 | $3.10 | $3.10 | 3,090,700 | — | — |
| 2022-02-28 | $3.20 | $3.20 | 8,113,600 | — | — |
| 2022-02-25 | $3.26 | $3.26 | 2,107,600 | — | — |
| 2022-02-24 | $3.29 | $3.29 | 2,910,000 | — | — |
| 2022-02-23 | $3.05 | $3.05 | 2,406,700 | — | — |
| 2022-02-22 | $3.22 | $3.22 | 3,056,400 | — | — |
| 2022-02-18 | $3.03 | $3.03 | 1,531,700 | — | — |
| 2022-02-17 | $3.02 | $3.02 | 1,355,200 | — | — |
| 2022-02-16 | $3.18 | $3.18 | 1,677,200 | — | — |
| 2022-02-15 | $3.25 | $3.25 | 2,123,900 | — | — |
| 2022-02-14 | $2.99 | $2.99 | 2,531,300 | — | — |
| 2022-02-11 | $3.16 | $3.16 | 2,129,200 | — | — |
| 2022-02-10 | $3.24 | $3.24 | 3,107,400 | — | — |
| 2022-02-09 | $3.41 | $3.41 | 2,340,100 | — | — |
| 2022-02-08 | $3.17 | $3.17 | 2,190,500 | — | — |
| 2022-02-07 | $3.12 | $3.12 | 2,294,800 | — | — |
| 2022-02-04 | $3.02 | $3.02 | 2,945,400 | — | — |
| 2022-02-03 | $2.76 | $2.76 | 2,051,600 | — | — |
| 2022-02-02 | $2.89 | $2.89 | 7,397,100 | — | — |
| 2022-02-01 | $2.92 | $2.92 | 2,487,200 | — | — |
| 2022-01-31 | $2.81 | $2.81 | 2,695,300 | — | — |
| 2022-01-28 | $2.53 | $2.53 | 2,470,900 | — | — |
| 2022-01-27 | $2.42 | $2.42 | 4,218,800 | — | — |
| 2022-01-26 | $2.68 | $2.68 | 2,759,800 | — | — |
| 2022-01-25 | $2.71 | $2.71 | 2,344,200 | — | — |
| 2022-01-24 | $2.69 | $2.69 | 4,320,300 | — | — |
| 2022-01-21 | $2.68 | $2.68 | 5,298,800 | — | — |
| 2022-01-20 | $2.81 | $2.81 | 4,632,000 | — | — |
| 2022-01-19 | $3.01 | $3.01 | 3,146,800 | — | — |
| 2022-01-18 | $3.07 | $3.07 | 3,381,300 | — | — |
| 2022-01-14 | $3.31 | $3.31 | 2,458,000 | — | — |
| 2022-01-13 | $3.22 | $3.22 | 2,437,200 | — | — |
| 2022-01-12 | $3.30 | $3.30 | 2,107,600 | — | — |
| 2022-01-11 | $3.36 | $3.36 | 2,879,900 | — | — |
| 2022-01-10 | $3.52 | $3.52 | 2,234,000 | — | — |
| 2022-01-07 | $3.50 | $3.50 | 1,762,000 | — | — |
| 2022-01-06 | $3.56 | $3.56 | 2,888,700 | — | — |
| 2022-01-05 | $3.53 | $3.53 | 2,660,500 | — | — |
| 2022-01-04 | $3.73 | $3.73 | 4,034,900 | — | — |
| 2022-01-03 | $3.98 | $3.98 | 2,230,000 | — | — |