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
- 2013-10-17 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 | $3.88 | $3.88 | 1,533,200 | — | — |
| 2022-12-29 | $3.86 | $3.86 | 3,092,800 | — | — |
| 2022-12-28 | $3.68 | $3.68 | 1,624,500 | — | — |
| 2022-12-27 | $3.63 | $3.63 | 1,638,600 | — | — |
| 2022-12-23 | $3.65 | $3.65 | 1,465,100 | — | — |
| 2022-12-22 | $3.80 | $3.80 | 2,655,700 | — | — |
| 2022-12-21 | $3.69 | $3.69 | 1,856,600 | — | — |
| 2022-12-20 | $3.62 | $3.62 | 2,782,200 | — | — |
| 2022-12-19 | $3.49 | $3.49 | 2,551,000 | — | — |
| 2022-12-16 | $3.61 | $3.61 | 4,700,100 | — | — |
| 2022-12-15 | $3.56 | $3.56 | 5,100,500 | — | — |
| 2022-12-14 | $3.67 | $3.67 | 3,320,200 | — | — |
| 2022-12-13 | $3.71 | $3.71 | 6,407,200 | — | — |
| 2022-12-12 | $3.65 | $3.65 | 8,575,800 | — | — |
| 2022-12-09 | $3.55 | $3.55 | 4,770,700 | — | — |
| 2022-12-08 | $3.64 | $3.64 | 7,289,000 | — | — |
| 2022-12-07 | $3.45 | $3.45 | 13,204,300 | — | — |
| 2022-12-06 | $3.17 | $3.17 | 2,392,900 | — | — |
| 2022-12-05 | $3.24 | $3.24 | 2,403,500 | — | — |
| 2022-12-02 | $3.36 | $3.36 | 3,353,700 | — | — |
| 2022-12-01 | $3.23 | $3.23 | 2,721,100 | — | — |
| 2022-11-30 | $3.34 | $3.34 | 6,233,800 | — | — |
| 2022-11-29 | $3.32 | $3.32 | 1,869,000 | — | — |
| 2022-11-28 | $3.24 | $3.24 | 2,725,100 | — | — |
| 2022-11-25 | $3.25 | $3.25 | 2,154,500 | — | — |
| 2022-11-23 | $3.16 | $3.16 | 1,262,300 | — | — |
| 2022-11-22 | $3.23 | $3.23 | 1,631,500 | — | — |
| 2022-11-21 | $3.17 | $3.17 | 1,654,100 | — | — |
| 2022-11-18 | $3.14 | $3.14 | 1,565,700 | — | — |
| 2022-11-17 | $3.18 | $3.18 | 2,432,300 | — | — |
| 2022-11-16 | $3.16 | $3.16 | 3,105,300 | — | — |
| 2022-11-15 | $3.24 | $3.24 | 4,478,300 | — | — |
| 2022-11-14 | $3.31 | $3.31 | 5,030,700 | — | — |
| 2022-11-11 | $3.27 | $3.27 | 7,440,800 | — | — |
| 2022-11-10 | $3.15 | $3.15 | 15,677,100 | — | — |
| 2022-11-09 | $2.47 | $2.47 | 2,204,000 | — | — |
| 2022-11-08 | $2.61 | $2.61 | 1,966,600 | — | — |
| 2022-11-07 | $2.53 | $2.53 | 1,793,200 | — | — |
| 2022-11-04 | $2.57 | $2.57 | 1,980,400 | — | — |
| 2022-11-03 | $2.61 | $2.61 | 1,507,000 | — | — |
| 2022-11-02 | $2.64 | $2.64 | 3,155,000 | — | — |
| 2022-11-01 | $2.76 | $2.76 | 1,561,400 | — | — |
| 2022-10-31 | $2.82 | $2.82 | 2,314,100 | — | — |
| 2022-10-28 | $2.82 | $2.82 | 3,008,400 | — | — |
| 2022-10-27 | $2.75 | $2.75 | 1,554,400 | — | — |
| 2022-10-26 | $2.81 | $2.81 | 2,457,700 | — | — |
| 2022-10-25 | $2.73 | $2.73 | 2,855,500 | — | — |
| 2022-10-24 | $2.66 | $2.66 | 1,831,400 | — | — |
| 2022-10-21 | $2.68 | $2.68 | 2,024,400 | — | — |
| 2022-10-20 | $2.58 | $2.58 | 1,562,400 | — | — |
| 2022-10-19 | $2.59 | $2.59 | 2,698,600 | — | — |
| 2022-10-18 | $2.74 | $2.74 | 1,409,400 | — | — |
| 2022-10-17 | $2.69 | $2.69 | 2,201,600 | — | — |
| 2022-10-14 | $2.62 | $2.62 | 2,182,800 | — | — |
| 2022-10-13 | $2.70 | $2.70 | 3,435,500 | — | — |
| 2022-10-12 | $2.54 | $2.54 | 1,813,000 | — | — |
| 2022-10-11 | $2.49 | $2.49 | 1,852,200 | — | — |
| 2022-10-10 | $2.51 | $2.51 | 1,663,900 | — | — |
| 2022-10-07 | $2.61 | $2.61 | 2,063,300 | — | — |
| 2022-10-06 | $2.62 | $2.62 | 2,808,600 | — | — |
| 2022-10-05 | $2.70 | $2.70 | 2,104,000 | — | — |
| 2022-10-04 | $2.68 | $2.68 | 3,065,700 | — | — |
| 2022-10-03 | $2.50 | $2.50 | 2,992,500 | — | — |
| 2022-09-30 | $2.43 | $2.43 | 2,993,600 | — | — |
| 2022-09-29 | $2.26 | $2.26 | 3,352,500 | — | — |
| 2022-09-28 | $2.48 | $2.48 | 10,077,100 | — | — |
| 2022-09-27 | $2.38 | $2.38 | 2,608,400 | — | — |
| 2022-09-26 | $2.28 | $2.28 | 2,709,800 | — | — |
| 2022-09-23 | $2.35 | $2.35 | 3,726,800 | — | — |
| 2022-09-22 | $2.56 | $2.56 | 2,161,500 | — | — |
| 2022-09-21 | $2.56 | $2.56 | 3,280,400 | — | — |
| 2022-09-20 | $2.62 | $2.62 | 2,745,000 | — | — |
| 2022-09-19 | $2.59 | $2.59 | 3,052,000 | — | — |
| 2022-09-16 | $2.65 | $2.65 | 12,690,900 | — | — |
| 2022-09-15 | $2.71 | $2.71 | 2,365,100 | — | — |
| 2022-09-14 | $2.76 | $2.76 | 2,859,400 | — | — |
| 2022-09-13 | $2.76 | $2.76 | 3,095,700 | — | — |
| 2022-09-12 | $2.85 | $2.85 | 3,477,300 | — | — |
| 2022-09-09 | $2.85 | $2.85 | 1,913,500 | — | — |
| 2022-09-08 | $2.86 | $2.86 | 3,027,600 | — | — |
| 2022-09-07 | $2.79 | $2.79 | 2,628,100 | — | — |
| 2022-09-06 | $2.58 | $2.58 | 3,459,300 | — | — |
| 2022-09-02 | $2.81 | $2.81 | 3,179,400 | — | — |
| 2022-09-01 | $2.69 | $2.69 | 1,544,700 | — | — |
| 2022-08-31 | $2.70 | $2.70 | 2,052,200 | — | — |
| 2022-08-30 | $2.64 | $2.64 | 2,042,400 | — | — |
| 2022-08-29 | $2.70 | $2.70 | 2,030,700 | — | — |
| 2022-08-26 | $2.70 | $2.70 | 2,166,800 | — | — |
| 2022-08-25 | $2.68 | $2.68 | 1,934,300 | — | — |
| 2022-08-24 | $2.71 | $2.71 | 3,418,700 | — | — |
| 2022-08-23 | $2.61 | $2.61 | 2,908,900 | — | — |
| 2022-08-22 | $2.49 | $2.49 | 1,545,800 | — | — |
| 2022-08-19 | $2.55 | $2.55 | 3,289,300 | — | — |
| 2022-08-18 | $2.51 | $2.51 | 4,199,200 | — | — |
| 2022-08-17 | $2.45 | $2.45 | 2,123,900 | — | — |
| 2022-08-16 | $2.40 | $2.40 | 2,702,900 | — | — |
| 2022-08-15 | $2.41 | $2.41 | 2,096,300 | — | — |
| 2022-08-12 | $2.37 | $2.37 | 4,614,800 | — | — |
| 2022-08-11 | $2.23 | $2.23 | 6,439,200 | — | — |
| 2022-08-10 | $2.12 | $2.12 | 1,738,700 | — | — |
| 2022-08-09 | $2.03 | $2.03 | 2,435,500 | — | — |
| 2022-08-08 | $2.07 | $2.07 | 2,175,400 | — | — |
| 2022-08-05 | $2.14 | $2.14 | 1,246,900 | — | — |
| 2022-08-04 | $2.10 | $2.10 | 1,473,500 | — | — |
| 2022-08-03 | $2.10 | $2.10 | 1,056,500 | — | — |
| 2022-08-02 | $2.09 | $2.09 | 793,300 | — | — |
| 2022-08-01 | $2.03 | $2.03 | 1,403,500 | — | — |
| 2022-07-29 | $2.14 | $2.14 | 1,572,600 | — | — |
| 2022-07-28 | $2.17 | $2.17 | 2,120,800 | — | — |
| 2022-07-27 | $2.16 | $2.16 | 1,161,200 | — | — |
| 2022-07-26 | $2.13 | $2.13 | 918,600 | — | — |
| 2022-07-25 | $2.19 | $2.19 | 991,600 | — | — |
| 2022-07-22 | $2.17 | $2.17 | 943,100 | — | — |
| 2022-07-21 | $2.24 | $2.24 | 1,082,600 | — | — |
| 2022-07-20 | $2.26 | $2.26 | 1,422,000 | — | — |
| 2022-07-19 | $2.17 | $2.17 | 956,100 | — | — |
| 2022-07-18 | $2.09 | $2.09 | 3,564,200 | — | — |
| 2022-07-15 | $2.30 | $2.30 | 3,830,800 | — | — |
| 2022-07-14 | $2.22 | $2.22 | 1,542,200 | — | — |
| 2022-07-13 | $2.27 | $2.27 | 1,514,600 | — | — |
| 2022-07-12 | $2.24 | $2.24 | 1,595,600 | — | — |
| 2022-07-11 | $2.24 | $2.24 | 2,667,700 | — | — |
| 2022-07-08 | $2.31 | $2.31 | 2,651,100 | — | — |
| 2022-07-07 | $2.25 | $2.25 | 2,985,100 | — | — |
| 2022-07-06 | $2.18 | $2.18 | 2,041,500 | — | — |
| 2022-07-05 | $2.13 | $2.13 | 2,027,300 | — | — |
| 2022-07-01 | $2.03 | $2.03 | 1,769,300 | — | — |
| 2022-06-30 | $1.98 | $1.98 | 2,031,900 | — | — |
| 2022-06-29 | $1.96 | $1.96 | 3,364,000 | — | — |
| 2022-06-28 | $2.02 | $2.02 | 2,361,200 | — | — |
| 2022-06-27 | $2.16 | $2.16 | 3,271,500 | — | — |
| 2022-06-24 | $1.94 | $1.94 | 26,158,300 | — | — |
| 2022-06-23 | $2.07 | $2.07 | 2,792,300 | — | — |
| 2022-06-22 | $2.15 | $2.15 | 2,764,600 | — | — |
| 2022-06-21 | $2.13 | $2.13 | 4,258,000 | — | — |
| 2022-06-17 | $2.20 | $2.20 | 4,033,900 | — | — |
| 2022-06-16 | $2.03 | $2.03 | 3,060,400 | — | — |
| 2022-06-15 | $2.03 | $2.03 | 1,697,100 | — | — |
| 2022-06-14 | $1.95 | $1.95 | 1,261,300 | — | — |
| 2022-06-13 | $1.90 | $1.90 | 2,232,100 | — | — |
| 2022-06-10 | $1.94 | $1.94 | 1,491,300 | — | — |
| 2022-06-09 | $2.08 | $2.08 | 2,259,700 | — | — |
| 2022-06-08 | $2.15 | $2.15 | 3,848,200 | — | — |
| 2022-06-07 | $2.01 | $2.01 | 2,860,400 | — | — |
| 2022-06-06 | $1.88 | $1.88 | 1,929,000 | — | — |
| 2022-06-03 | $2.01 | $2.01 | 1,612,400 | — | — |
| 2022-06-02 | $2.00 | $2.00 | 2,874,500 | — | — |
| 2022-06-01 | $2.04 | $2.04 | 1,949,800 | — | — |
| 2022-05-31 | $2.05 | $2.05 | 3,289,100 | — | — |
| 2022-05-27 | $2.04 | $2.04 | 2,011,400 | — | — |
| 2022-05-26 | $1.94 | $1.94 | 1,802,300 | — | — |
| 2022-05-25 | $1.93 | $1.93 | 903,400 | — | — |
| 2022-05-24 | $1.84 | $1.84 | 1,974,800 | — | — |
| 2022-05-23 | $2.07 | $2.07 | 1,441,800 | — | — |
| 2022-05-20 | $2.04 | $2.04 | 1,529,200 | — | — |
| 2022-05-19 | $2.05 | $2.05 | 2,293,200 | — | — |
| 2022-05-18 | $2.01 | $2.01 | 2,607,600 | — | — |
| 2022-05-17 | $2.02 | $2.02 | 3,204,900 | — | — |
| 2022-05-16 | $1.87 | $1.87 | 2,778,600 | — | — |
| 2022-05-13 | $1.76 | $1.76 | 2,624,600 | — | — |
| 2022-05-12 | $1.68 | $1.68 | 4,523,000 | — | — |
| 2022-05-11 | $1.43 | $1.43 | 2,884,800 | — | — |
| 2022-05-10 | $1.61 | $1.61 | 2,604,300 | — | — |
| 2022-05-09 | $1.54 | $1.54 | 3,746,300 | — | — |
| 2022-05-06 | $1.79 | $1.79 | 2,266,900 | — | — |
| 2022-05-05 | $1.88 | $1.88 | 3,542,800 | — | — |
| 2022-05-04 | $1.98 | $1.98 | 3,502,300 | — | — |
| 2022-05-03 | $1.94 | $1.94 | 2,542,000 | — | — |
| 2022-05-02 | $1.89 | $1.89 | 4,588,700 | — | — |
| 2022-04-29 | $1.84 | $1.84 | 4,336,500 | — | — |
| 2022-04-28 | $1.89 | $1.89 | 4,425,100 | — | — |
| 2022-04-27 | $1.98 | $1.98 | 1,869,700 | — | — |
| 2022-04-26 | $1.92 | $1.92 | 1,341,100 | — | — |
| 2022-04-25 | $1.97 | $1.97 | 2,005,400 | — | — |
| 2022-04-22 | $1.99 | $1.99 | 1,949,500 | — | — |
| 2022-04-21 | $2.01 | $2.01 | 3,033,500 | — | — |
| 2022-04-20 | $2.08 | $2.08 | 1,396,300 | — | — |
| 2022-04-19 | $2.05 | $2.05 | 2,126,100 | — | — |
| 2022-04-18 | $2.00 | $2.00 | 1,801,200 | — | — |
| 2022-04-14 | $2.01 | $2.01 | 1,375,000 | — | — |
| 2022-04-13 | $2.03 | $2.03 | 1,656,700 | — | — |
| 2022-04-12 | $2.00 | $2.00 | 2,144,800 | — | — |
| 2022-04-11 | $1.98 | $1.98 | 2,287,300 | — | — |
| 2022-04-08 | $2.05 | $2.05 | 1,603,400 | — | — |
| 2022-04-07 | $2.12 | $2.12 | 3,842,700 | — | — |
| 2022-04-06 | $2.05 | $2.05 | 3,006,900 | — | — |
| 2022-04-05 | $2.09 | $2.09 | 4,313,600 | — | — |
| 2022-04-04 | $2.03 | $2.03 | 5,588,300 | — | — |
| 2022-04-01 | $1.90 | $1.90 | 4,012,000 | — | — |
| 2022-03-31 | $1.83 | $1.83 | 2,278,500 | — | — |
| 2022-03-30 | $1.82 | $1.82 | 4,023,100 | — | — |
| 2022-03-29 | $1.83 | $1.83 | 4,794,200 | — | — |
| 2022-03-28 | $1.76 | $1.76 | 4,035,100 | — | — |
| 2022-03-25 | $1.63 | $1.63 | 5,437,600 | — | — |
| 2022-03-24 | $1.50 | $1.50 | 3,395,700 | — | — |
| 2022-03-23 | $1.46 | $1.46 | 3,845,700 | — | — |
| 2022-03-22 | $1.60 | $1.60 | 1,913,300 | — | — |
| 2022-03-21 | $1.56 | $1.56 | 3,270,200 | — | — |
| 2022-03-18 | $1.71 | $1.71 | 1,964,100 | — | — |
| 2022-03-17 | $1.66 | $1.66 | 1,405,700 | — | — |
| 2022-03-16 | $1.57 | $1.57 | 2,259,100 | — | — |
| 2022-03-15 | $1.55 | $1.55 | 2,278,000 | — | — |
| 2022-03-14 | $1.66 | $1.66 | 1,537,200 | — | — |
| 2022-03-11 | $1.78 | $1.78 | 1,437,500 | — | — |
| 2022-03-10 | $1.78 | $1.78 | 2,856,800 | — | — |
| 2022-03-09 | $1.75 | $1.75 | 2,873,700 | — | — |
| 2022-03-08 | $1.70 | $1.70 | 2,303,000 | — | — |
| 2022-03-07 | $1.67 | $1.67 | 2,248,200 | — | — |
| 2022-03-04 | $1.63 | $1.63 | 1,249,000 | — | — |
| 2022-03-03 | $1.63 | $1.63 | 1,218,300 | — | — |
| 2022-03-02 | $1.65 | $1.65 | 1,489,200 | — | — |
| 2022-03-01 | $1.64 | $1.64 | 1,912,000 | — | — |
| 2022-02-28 | $1.61 | $1.61 | 844,200 | — | — |
| 2022-02-25 | $1.60 | $1.60 | 1,292,000 | — | — |
| 2022-02-24 | $1.57 | $1.57 | 2,251,700 | — | — |
| 2022-02-23 | $1.54 | $1.54 | 1,387,200 | — | — |
| 2022-02-22 | $1.54 | $1.54 | 1,223,500 | — | — |
| 2022-02-18 | $1.60 | $1.60 | 1,275,600 | — | — |
| 2022-02-17 | $1.65 | $1.65 | 1,838,800 | — | — |
| 2022-02-16 | $1.64 | $1.64 | 1,483,800 | — | — |
| 2022-02-15 | $1.67 | $1.67 | 1,562,600 | — | — |
| 2022-02-14 | $1.63 | $1.63 | 1,194,900 | — | — |
| 2022-02-11 | $1.64 | $1.64 | 1,418,800 | — | — |
| 2022-02-10 | $1.69 | $1.69 | 3,779,400 | — | — |
| 2022-02-09 | $1.67 | $1.67 | 1,518,600 | — | — |
| 2022-02-08 | $1.64 | $1.64 | 1,895,500 | — | — |
| 2022-02-07 | $1.68 | $1.68 | 2,847,700 | — | — |
| 2022-02-04 | $1.60 | $1.60 | 3,401,200 | — | — |
| 2022-02-03 | $1.54 | $1.54 | 3,433,100 | — | — |
| 2022-02-02 | $1.57 | $1.57 | 2,606,600 | — | — |
| 2022-02-01 | $1.61 | $1.61 | 5,853,400 | — | — |
| 2022-01-31 | $1.45 | $1.45 | 1,948,400 | — | — |
| 2022-01-28 | $1.38 | $1.38 | 958,100 | — | — |
| 2022-01-27 | $1.36 | $1.36 | 1,085,400 | — | — |
| 2022-01-26 | $1.42 | $1.42 | 2,157,100 | — | — |
| 2022-01-25 | $1.47 | $1.47 | 1,497,600 | — | — |
| 2022-01-24 | $1.39 | $1.39 | 2,279,600 | — | — |
| 2022-01-21 | $1.45 | $1.45 | 1,895,200 | — | — |
| 2022-01-20 | $1.43 | $1.43 | 2,478,300 | — | — |
| 2022-01-19 | $1.42 | $1.42 | 2,845,900 | — | — |
| 2022-01-18 | $1.37 | $1.37 | 1,360,100 | — | — |
| 2022-01-14 | $1.40 | $1.40 | 2,213,700 | — | — |
| 2022-01-13 | $1.30 | $1.30 | 695,800 | — | — |
| 2022-01-12 | $1.28 | $1.28 | 703,400 | — | — |
| 2022-01-11 | $1.35 | $1.35 | 598,200 | — | — |
| 2022-01-10 | $1.34 | $1.34 | 946,500 | — | — |
| 2022-01-07 | $1.33 | $1.33 | 831,800 | — | — |
| 2022-01-06 | $1.31 | $1.31 | 793,000 | — | — |
| 2022-01-05 | $1.31 | $1.31 | 1,758,600 | — | — |
| 2022-01-04 | $1.43 | $1.43 | 1,758,800 | — | — |
| 2022-01-03 | $1.47 | $1.47 | 1,625,500 | — | — |