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
- 2016-09-23 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 | $2.04 | $2.04 | 184,300 | — | — |
| 2022-12-29 | $1.83 | $1.83 | 209,000 | — | — |
| 2022-12-28 | $1.74 | $1.74 | 80,300 | — | — |
| 2022-12-27 | $1.74 | $1.74 | 707,000 | — | — |
| 2022-12-23 | $1.75 | $1.75 | 138,900 | — | — |
| 2022-12-22 | $1.72 | $1.72 | 95,900 | — | — |
| 2022-12-21 | $1.79 | $1.79 | 1,878,600 | — | — |
| 2022-12-20 | $1.74 | $1.74 | 156,500 | — | — |
| 2022-12-19 | $1.87 | $1.87 | 138,400 | — | — |
| 2022-12-16 | $1.94 | $1.94 | 611,400 | — | — |
| 2022-12-15 | $2.04 | $2.04 | 179,400 | — | — |
| 2022-12-14 | $2.21 | $2.21 | 187,600 | — | — |
| 2022-12-13 | $2.19 | $2.19 | 87,400 | — | — |
| 2022-12-12 | $2.10 | $2.10 | 141,000 | — | — |
| 2022-12-09 | $2.31 | $2.31 | 38,300 | — | — |
| 2022-12-08 | $2.30 | $2.30 | 201,200 | — | — |
| 2022-12-07 | $2.07 | $2.07 | 144,700 | — | — |
| 2022-12-06 | $2.30 | $2.30 | 101,600 | — | — |
| 2022-12-05 | $2.42 | $2.42 | 88,200 | — | — |
| 2022-12-02 | $2.57 | $2.57 | 131,700 | — | — |
| 2022-12-01 | $2.52 | $2.52 | 77,000 | — | — |
| 2022-11-30 | $2.55 | $2.55 | 218,300 | — | — |
| 2022-11-29 | $2.62 | $2.62 | 32,000 | — | — |
| 2022-11-28 | $2.60 | $2.60 | 90,300 | — | — |
| 2022-11-25 | $2.76 | $2.76 | 42,100 | — | — |
| 2022-11-23 | $2.57 | $2.57 | 181,300 | — | — |
| 2022-11-22 | $2.70 | $2.70 | 33,300 | — | — |
| 2022-11-21 | $2.66 | $2.66 | 52,500 | — | — |
| 2022-11-18 | $2.93 | $2.93 | 27,300 | — | — |
| 2022-11-17 | $2.94 | $2.94 | 241,300 | — | — |
| 2022-11-16 | $2.56 | $2.56 | 32,900 | — | — |
| 2022-11-15 | $2.61 | $2.61 | 85,700 | — | — |
| 2022-11-14 | $2.76 | $2.76 | 58,900 | — | — |
| 2022-11-11 | $2.82 | $2.82 | 32,200 | — | — |
| 2022-11-10 | $2.80 | $2.80 | 69,900 | — | — |
| 2022-11-09 | $2.71 | $2.71 | 18,000 | — | — |
| 2022-11-08 | $2.84 | $2.84 | 28,200 | — | — |
| 2022-11-07 | $2.99 | $2.99 | 33,700 | — | — |
| 2022-11-04 | $2.94 | $2.94 | 141,400 | — | — |
| 2022-11-03 | $2.86 | $2.86 | 56,400 | — | — |
| 2022-11-02 | $2.88 | $2.88 | 39,800 | — | — |
| 2022-11-01 | $3.00 | $3.00 | 154,600 | — | — |
| 2022-10-31 | $2.73 | $2.73 | 50,100 | — | — |
| 2022-10-28 | $2.90 | $2.90 | 96,100 | — | — |
| 2022-10-27 | $3.10 | $3.10 | 80,200 | — | — |
| 2022-10-26 | $3.09 | $3.09 | 47,900 | — | — |
| 2022-10-25 | $2.98 | $2.98 | 35,500 | — | — |
| 2022-10-24 | $2.98 | $2.98 | 81,700 | — | — |
| 2022-10-21 | $2.94 | $2.94 | 53,300 | — | — |
| 2022-10-20 | $2.82 | $2.82 | 74,200 | — | — |
| 2022-10-19 | $2.81 | $2.81 | 63,400 | — | — |
| 2022-10-18 | $2.80 | $2.80 | 42,200 | — | — |
| 2022-10-17 | $2.87 | $2.87 | 50,100 | — | — |
| 2022-10-14 | $2.93 | $2.93 | 16,500 | — | — |
| 2022-10-13 | $2.88 | $2.88 | 127,400 | — | — |
| 2022-10-12 | $2.78 | $2.78 | 18,700 | — | — |
| 2022-10-11 | $2.75 | $2.75 | 132,800 | — | — |
| 2022-10-10 | $2.68 | $2.68 | 26,900 | — | — |
| 2022-10-07 | $2.75 | $2.75 | 91,200 | — | — |
| 2022-10-06 | $3.12 | $3.12 | 27,700 | — | — |
| 2022-10-05 | $3.05 | $3.05 | 40,900 | — | — |
| 2022-10-04 | $3.07 | $3.07 | 36,900 | — | — |
| 2022-10-03 | $3.07 | $3.07 | 77,900 | — | — |
| 2022-09-30 | $3.16 | $3.16 | 93,500 | — | — |
| 2022-09-29 | $3.29 | $3.29 | 129,200 | — | — |
| 2022-09-28 | $3.12 | $3.12 | 548,500 | — | — |
| 2022-09-27 | $2.52 | $2.52 | 59,600 | — | — |
| 2022-09-26 | $2.48 | $2.48 | 67,500 | — | — |
| 2022-09-23 | $2.40 | $2.40 | 59,800 | — | — |
| 2022-09-22 | $2.59 | $2.59 | 59,100 | — | — |
| 2022-09-21 | $2.40 | $2.40 | 90,600 | — | — |
| 2022-09-20 | $2.59 | $2.59 | 57,300 | — | — |
| 2022-09-19 | $2.68 | $2.68 | 34,800 | — | — |
| 2022-09-16 | $2.85 | $2.85 | 38,100 | — | — |
| 2022-09-15 | $2.75 | $2.75 | 15,200 | — | — |
| 2022-09-14 | $2.76 | $2.76 | 38,200 | — | — |
| 2022-09-13 | $2.66 | $2.66 | 19,900 | — | — |
| 2022-09-12 | $2.77 | $2.77 | 23,700 | — | — |
| 2022-09-09 | $2.79 | $2.79 | 23,600 | — | — |
| 2022-09-08 | $2.84 | $2.84 | 34,000 | — | — |
| 2022-09-07 | $2.93 | $2.93 | 107,500 | — | — |
| 2022-09-06 | $2.69 | $2.69 | 59,400 | — | — |
| 2022-09-02 | $2.91 | $2.91 | 41,900 | — | — |
| 2022-09-01 | $2.95 | $2.95 | 60,300 | — | — |
| 2022-08-31 | $3.02 | $3.02 | 41,400 | — | — |
| 2022-08-30 | $3.10 | $3.10 | 35,400 | — | — |
| 2022-08-29 | $3.19 | $3.19 | 39,000 | — | — |
| 2022-08-26 | $3.18 | $3.18 | 48,400 | — | — |
| 2022-08-25 | $3.22 | $3.22 | 101,200 | — | — |
| 2022-08-24 | $3.52 | $3.52 | 68,900 | — | — |
| 2022-08-23 | $3.48 | $3.48 | 79,700 | — | — |
| 2022-08-22 | $3.19 | $3.19 | 49,400 | — | — |
| 2022-08-19 | $3.33 | $3.33 | 22,600 | — | — |
| 2022-08-18 | $3.33 | $3.33 | 18,100 | — | — |
| 2022-08-17 | $3.33 | $3.33 | 30,800 | — | — |
| 2022-08-16 | $3.47 | $3.47 | 20,700 | — | — |
| 2022-08-15 | $3.64 | $3.64 | 55,600 | — | — |
| 2022-08-12 | $3.41 | $3.41 | 38,800 | — | — |
| 2022-08-11 | $3.25 | $3.25 | 22,200 | — | — |
| 2022-08-10 | $3.44 | $3.44 | 29,600 | — | — |
| 2022-08-09 | $3.34 | $3.34 | 33,900 | — | — |
| 2022-08-08 | $3.18 | $3.18 | 48,800 | — | — |
| 2022-08-05 | $3.49 | $3.49 | 25,400 | — | — |
| 2022-08-04 | $3.57 | $3.57 | 40,000 | — | — |
| 2022-08-03 | $3.42 | $3.42 | 52,300 | — | — |
| 2022-08-02 | $3.27 | $3.27 | 67,600 | — | — |
| 2022-08-01 | $3.21 | $3.21 | 50,800 | — | — |
| 2022-07-29 | $3.52 | $3.52 | 18,400 | — | — |
| 2022-07-28 | $3.53 | $3.53 | 204,100 | — | — |
| 2022-07-27 | $3.38 | $3.38 | 19,900 | — | — |
| 2022-07-26 | $3.28 | $3.28 | 41,700 | — | — |
| 2022-07-25 | $3.22 | $3.22 | 28,000 | — | — |
| 2022-07-22 | $3.25 | $3.25 | 30,200 | — | — |
| 2022-07-21 | $3.22 | $3.22 | 70,300 | — | — |
| 2022-07-20 | $3.31 | $3.31 | 109,700 | — | — |
| 2022-07-19 | $3.32 | $3.32 | 62,600 | — | — |
| 2022-07-18 | $3.23 | $3.23 | 26,200 | — | — |
| 2022-07-15 | $3.36 | $3.36 | 16,400 | — | — |
| 2022-07-14 | $3.38 | $3.38 | 15,200 | — | — |
| 2022-07-13 | $3.45 | $3.45 | 60,600 | — | — |
| 2022-07-12 | $3.30 | $3.30 | 18,000 | — | — |
| 2022-07-11 | $3.29 | $3.29 | 29,500 | — | — |
| 2022-07-08 | $3.35 | $3.35 | 34,700 | — | — |
| 2022-07-07 | $3.37 | $3.37 | 72,000 | — | — |
| 2022-07-06 | $3.38 | $3.38 | 54,400 | — | — |
| 2022-07-05 | $3.45 | $3.45 | 55,100 | — | — |
| 2022-07-01 | $3.37 | $3.37 | 16,900 | — | — |
| 2022-06-30 | $3.61 | $3.61 | 93,400 | — | — |
| 2022-06-29 | $3.63 | $3.63 | 110,700 | — | — |
| 2022-06-28 | $3.88 | $3.88 | 426,000 | — | — |
| 2022-06-27 | $3.39 | $3.39 | 52,000 | — | — |
| 2022-06-24 | $3.23 | $3.23 | 61,900 | — | — |
| 2022-06-23 | $3.24 | $3.24 | 45,900 | — | — |
| 2022-06-22 | $3.22 | $3.22 | 122,000 | — | — |
| 2022-06-21 | $2.99 | $2.99 | 180,600 | — | — |
| 2022-06-17 | $2.60 | $2.60 | 146,800 | — | — |
| 2022-06-16 | $2.35 | $2.35 | 652,500 | — | — |
| 2022-06-15 | $2.86 | $2.86 | 63,500 | — | — |
| 2022-06-14 | $3.15 | $3.15 | 47,700 | — | — |
| 2022-06-13 | $3.16 | $3.16 | 52,400 | — | — |
| 2022-06-10 | $3.49 | $3.49 | 44,700 | — | — |
| 2022-06-09 | $3.40 | $3.40 | 18,500 | — | — |
| 2022-06-08 | $3.49 | $3.49 | 34,800 | — | — |
| 2022-06-07 | $3.40 | $3.40 | 145,000 | — | — |
| 2022-06-06 | $3.25 | $3.25 | 40,100 | — | — |
| 2022-06-03 | $3.28 | $3.28 | 26,300 | — | — |
| 2022-06-02 | $3.33 | $3.33 | 32,700 | — | — |
| 2022-06-01 | $3.11 | $3.11 | 38,800 | — | — |
| 2022-05-31 | $3.14 | $3.14 | 116,900 | — | — |
| 2022-05-27 | $3.22 | $3.22 | 50,100 | — | — |
| 2022-05-26 | $3.26 | $3.26 | 43,000 | — | — |
| 2022-05-25 | $3.15 | $3.15 | 42,100 | — | — |
| 2022-05-24 | $3.25 | $3.25 | 76,200 | — | — |
| 2022-05-23 | $3.37 | $3.37 | 96,200 | — | — |
| 2022-05-20 | $3.15 | $3.15 | 101,700 | — | — |
| 2022-05-19 | $3.12 | $3.12 | 354,400 | — | — |
| 2022-05-18 | $3.20 | $3.20 | 168,800 | — | — |
| 2022-05-17 | $3.10 | $3.10 | 58,400 | — | — |
| 2022-05-16 | $2.99 | $2.99 | 241,900 | — | — |
| 2022-05-13 | $2.99 | $2.99 | 155,500 | — | — |
| 2022-05-12 | $2.65 | $2.65 | 56,100 | — | — |
| 2022-05-11 | $2.54 | $2.54 | 108,400 | — | — |
| 2022-05-10 | $2.73 | $2.73 | 164,300 | — | — |
| 2022-05-09 | $2.92 | $2.92 | 122,700 | — | — |
| 2022-05-06 | $3.33 | $3.33 | 50,300 | — | — |
| 2022-05-05 | $3.28 | $3.28 | 51,300 | — | — |
| 2022-05-04 | $3.52 | $3.52 | 30,700 | — | — |
| 2022-05-03 | $3.55 | $3.55 | 38,000 | — | — |
| 2022-05-02 | $3.44 | $3.44 | 42,000 | — | — |
| 2022-04-29 | $3.58 | $3.58 | 105,200 | — | — |
| 2022-04-28 | $3.42 | $3.42 | 121,400 | — | — |
| 2022-04-27 | $3.45 | $3.45 | 79,500 | — | — |
| 2022-04-26 | $3.68 | $3.68 | 71,200 | — | — |
| 2022-04-25 | $3.82 | $3.82 | 31,600 | — | — |
| 2022-04-22 | $3.75 | $3.75 | 50,000 | — | — |
| 2022-04-21 | $3.81 | $3.81 | 41,600 | — | — |
| 2022-04-20 | $3.98 | $3.98 | 67,400 | — | — |
| 2022-04-19 | $3.95 | $3.95 | 61,800 | — | — |
| 2022-04-18 | $3.77 | $3.77 | 54,700 | — | — |
| 2022-04-14 | $3.89 | $3.89 | 59,800 | — | — |
| 2022-04-13 | $3.96 | $3.96 | 60,000 | — | — |
| 2022-04-12 | $3.68 | $3.68 | 64,400 | — | — |
| 2022-04-11 | $3.77 | $3.77 | 63,700 | — | — |
| 2022-04-08 | $3.99 | $3.99 | 150,400 | — | — |
| 2022-04-07 | $4.28 | $4.28 | 49,100 | — | — |
| 2022-04-06 | $4.24 | $4.24 | 47,200 | — | — |
| 2022-04-05 | $4.47 | $4.47 | 143,200 | — | — |
| 2022-04-04 | $4.47 | $4.47 | 88,100 | — | — |
| 2022-04-01 | $4.19 | $4.19 | 37,900 | — | — |
| 2022-03-31 | $4.00 | $4.00 | 158,900 | — | — |
| 2022-03-30 | $4.20 | $4.20 | 65,000 | — | — |
| 2022-03-29 | $4.49 | $4.49 | 71,200 | — | — |
| 2022-03-28 | $4.14 | $4.14 | 51,200 | — | — |
| 2022-03-25 | $4.40 | $4.40 | 87,400 | — | — |
| 2022-03-24 | $4.42 | $4.42 | 71,800 | — | — |
| 2022-03-23 | $4.21 | $4.21 | 103,000 | — | — |
| 2022-03-22 | $4.22 | $4.22 | 118,900 | — | — |
| 2022-03-21 | $4.24 | $4.24 | 106,000 | — | — |
| 2022-03-18 | $4.17 | $4.17 | 135,900 | — | — |
| 2022-03-17 | $3.78 | $3.78 | 139,200 | — | — |
| 2022-03-16 | $3.84 | $3.84 | 157,200 | — | — |
| 2022-03-15 | $3.73 | $3.73 | 67,700 | — | — |
| 2022-03-14 | $3.57 | $3.57 | 64,500 | — | — |
| 2022-03-11 | $3.73 | $3.73 | 131,800 | — | — |
| 2022-03-10 | $3.85 | $3.85 | 33,400 | — | — |
| 2022-03-09 | $3.81 | $3.81 | 95,300 | — | — |
| 2022-03-08 | $3.50 | $3.50 | 85,100 | — | — |
| 2022-03-07 | $3.55 | $3.55 | 112,200 | — | — |
| 2022-03-04 | $3.78 | $3.78 | 60,000 | — | — |
| 2022-03-03 | $3.89 | $3.89 | 116,300 | — | — |
| 2022-03-02 | $4.18 | $4.18 | 54,900 | — | — |
| 2022-03-01 | $4.13 | $4.13 | 50,500 | — | — |
| 2022-02-28 | $4.07 | $4.07 | 68,300 | — | — |
| 2022-02-25 | $4.12 | $4.12 | 158,900 | — | — |
| 2022-02-24 | $3.75 | $3.75 | 298,700 | — | — |
| 2022-02-23 | $3.93 | $3.93 | 158,500 | — | — |
| 2022-02-22 | $4.02 | $4.02 | 217,000 | — | — |
| 2022-02-18 | $4.29 | $4.29 | 65,200 | — | — |
| 2022-02-17 | $4.47 | $4.47 | 39,500 | — | — |
| 2022-02-16 | $4.62 | $4.62 | 39,700 | — | — |
| 2022-02-15 | $4.50 | $4.50 | 256,200 | — | — |
| 2022-02-14 | $4.34 | $4.34 | 54,000 | — | — |
| 2022-02-11 | $4.52 | $4.52 | 75,000 | — | — |
| 2022-02-10 | $4.59 | $4.59 | 164,400 | — | — |
| 2022-02-09 | $4.81 | $4.81 | 62,400 | — | — |
| 2022-02-08 | $4.74 | $4.74 | 167,900 | — | — |
| 2022-02-07 | $4.68 | $4.68 | 116,000 | — | — |
| 2022-02-04 | $4.74 | $4.74 | 465,500 | — | — |
| 2022-02-03 | $4.67 | $4.67 | 95,400 | — | — |
| 2022-02-02 | $4.66 | $4.66 | 66,600 | — | — |
| 2022-02-01 | $4.73 | $4.73 | 92,100 | — | — |
| 2022-01-31 | $4.42 | $4.42 | 94,300 | — | — |
| 2022-01-28 | $4.24 | $4.24 | 112,100 | — | — |
| 2022-01-27 | $4.11 | $4.11 | 91,500 | — | — |
| 2022-01-26 | $4.22 | $4.22 | 115,400 | — | — |
| 2022-01-25 | $4.34 | $4.34 | 111,300 | — | — |
| 2022-01-24 | $4.38 | $4.38 | 554,100 | — | — |
| 2022-01-21 | $4.34 | $4.34 | 167,200 | — | — |
| 2022-01-20 | $4.46 | $4.46 | 70,100 | — | — |
| 2022-01-19 | $4.52 | $4.52 | 108,900 | — | — |
| 2022-01-18 | $4.60 | $4.60 | 107,900 | — | — |
| 2022-01-14 | $4.82 | $4.82 | 105,200 | — | — |
| 2022-01-13 | $4.77 | $4.77 | 103,100 | — | — |
| 2022-01-12 | $4.82 | $4.82 | 81,400 | — | — |
| 2022-01-11 | $4.91 | $4.91 | 100,600 | — | — |
| 2022-01-10 | $4.76 | $4.76 | 108,500 | — | — |
| 2022-01-07 | $4.85 | $4.85 | 89,300 | — | — |
| 2022-01-06 | $4.80 | $4.80 | 181,500 | — | — |
| 2022-01-05 | $4.87 | $4.87 | 155,300 | — | — |
| 2022-01-04 | $5.03 | $5.03 | 179,400 | — | — |
| 2022-01-03 | $5.16 | $5.16 | 201,900 | — | — |