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
- 1999-06-30 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 | $2.69 | $2.69 | 36,000 | — | — |
| 2022-12-29 | $2.60 | $2.60 | 22,700 | — | — |
| 2022-12-28 | $2.51 | $2.51 | 93,600 | — | — |
| 2022-12-27 | $2.33 | $2.33 | 57,500 | — | — |
| 2022-12-23 | $2.38 | $2.38 | 16,000 | — | — |
| 2022-12-22 | $2.50 | $2.50 | 17,500 | — | — |
| 2022-12-21 | $2.54 | $2.54 | 64,800 | — | — |
| 2022-12-20 | $2.61 | $2.61 | 125,700 | — | — |
| 2022-12-19 | $2.45 | $2.45 | 21,700 | — | — |
| 2022-12-16 | $2.50 | $2.50 | 19,200 | — | — |
| 2022-12-15 | $2.54 | $2.54 | 60,900 | — | — |
| 2022-12-14 | $2.52 | $2.52 | 60,300 | — | — |
| 2022-12-13 | $2.40 | $2.40 | 201,100 | — | — |
| 2022-12-12 | $2.28 | $2.28 | 66,000 | — | — |
| 2022-12-09 | $2.35 | $2.35 | 24,700 | — | — |
| 2022-12-08 | $2.40 | $2.40 | 64,000 | — | — |
| 2022-12-07 | $2.43 | $2.43 | 11,400 | — | — |
| 2022-12-06 | $2.36 | $2.36 | 13,400 | — | — |
| 2022-12-05 | $2.39 | $2.39 | 61,300 | — | — |
| 2022-12-02 | $2.50 | $2.50 | 131,600 | — | — |
| 2022-12-01 | $2.68 | $2.68 | 48,700 | — | — |
| 2022-11-30 | $2.82 | $2.82 | 51,100 | — | — |
| 2022-11-29 | $2.79 | $2.79 | 36,600 | — | — |
| 2022-11-28 | $2.97 | $2.97 | 10,700 | — | — |
| 2022-11-25 | $3.03 | $3.03 | 6,300 | — | — |
| 2022-11-23 | $2.99 | $2.99 | 16,800 | — | — |
| 2022-11-22 | $3.12 | $3.12 | 73,000 | — | — |
| 2022-11-21 | $2.98 | $2.98 | 61,900 | — | — |
| 2022-11-18 | $2.77 | $2.77 | 12,000 | — | — |
| 2022-11-17 | $2.66 | $2.66 | 19,600 | — | — |
| 2022-11-16 | $2.44 | $2.44 | 70,600 | — | — |
| 2022-11-15 | $2.80 | $2.80 | 69,900 | — | — |
| 2022-11-14 | $3.00 | $3.00 | 29,100 | — | — |
| 2022-11-11 | $2.69 | $2.69 | 22,300 | — | — |
| 2022-11-10 | $2.57 | $2.57 | 159,000 | — | — |
| 2022-11-09 | $2.50 | $2.50 | 117,900 | — | — |
| 2022-11-08 | $2.60 | $2.60 | 141,400 | — | — |
| 2022-11-07 | $2.77 | $2.77 | 62,300 | — | — |
| 2022-11-04 | $2.76 | $2.76 | 13,300 | — | — |
| 2022-11-03 | $2.62 | $2.62 | 38,200 | — | — |
| 2022-11-02 | $2.76 | $2.76 | 21,000 | — | — |
| 2022-11-01 | $2.61 | $2.61 | 65,900 | — | — |
| 2022-10-31 | $2.65 | $2.65 | 1,266,500 | — | — |
| 2022-10-28 | $2.79 | $2.79 | 17,300 | — | — |
| 2022-10-27 | $2.75 | $2.75 | 43,200 | — | — |
| 2022-10-26 | $2.80 | $2.80 | 14,600 | — | — |
| 2022-10-25 | $2.77 | $2.77 | 12,900 | — | — |
| 2022-10-24 | $2.81 | $2.81 | 21,000 | — | — |
| 2022-10-21 | $2.97 | $2.97 | 11,700 | — | — |
| 2022-10-20 | $3.01 | $3.01 | 16,700 | — | — |
| 2022-10-19 | $2.85 | $2.85 | 12,000 | — | — |
| 2022-10-18 | $2.97 | $2.97 | 6,600 | — | — |
| 2022-10-17 | $2.96 | $2.96 | 180,500 | — | — |
| 2022-10-14 | $2.97 | $2.97 | 26,200 | — | — |
| 2022-10-13 | $2.78 | $2.78 | 99,900 | — | — |
| 2022-10-12 | $3.11 | $3.11 | 8,900 | — | — |
| 2022-10-11 | $3.01 | $3.01 | 53,800 | — | — |
| 2022-10-10 | $3.20 | $3.20 | 11,000 | — | — |
| 2022-10-07 | $3.15 | $3.15 | 12,300 | — | — |
| 2022-10-06 | $3.22 | $3.22 | 29,400 | — | — |
| 2022-10-05 | $3.20 | $3.20 | 22,700 | — | — |
| 2022-10-04 | $3.25 | $3.25 | 20,000 | — | — |
| 2022-10-03 | $3.10 | $3.10 | 5,100 | — | — |
| 2022-09-30 | $3.08 | $3.08 | 23,200 | — | — |
| 2022-09-29 | $3.10 | $3.10 | 4,500 | — | — |
| 2022-09-28 | $3.00 | $3.00 | 17,100 | — | — |
| 2022-09-27 | $3.03 | $3.03 | 12,100 | — | — |
| 2022-09-26 | $3.06 | $3.06 | 7,200 | — | — |
| 2022-09-23 | $3.05 | $3.05 | 9,900 | — | — |
| 2022-09-22 | $3.01 | $3.01 | 11,700 | — | — |
| 2022-09-21 | $3.06 | $3.06 | 22,000 | — | — |
| 2022-09-20 | $3.10 | $3.10 | 10,400 | — | — |
| 2022-09-19 | $3.11 | $3.11 | 20,900 | — | — |
| 2022-09-16 | $3.14 | $3.14 | 32,200 | — | — |
| 2022-09-15 | $2.96 | $2.96 | 13,700 | — | — |
| 2022-09-14 | $2.83 | $2.83 | 23,300 | — | — |
| 2022-09-13 | $2.79 | $2.79 | 19,300 | — | — |
| 2022-09-12 | $2.89 | $2.89 | 45,800 | — | — |
| 2022-09-09 | $3.07 | $3.07 | 42,100 | — | — |
| 2022-09-08 | $2.89 | $2.89 | 68,800 | — | — |
| 2022-09-07 | $2.89 | $2.89 | 33,900 | — | — |
| 2022-09-06 | $3.00 | $3.00 | 60,200 | — | — |
| 2022-09-02 | $3.00 | $3.00 | 29,000 | — | — |
| 2022-09-01 | $3.03 | $3.03 | 30,800 | — | — |
| 2022-08-31 | $3.19 | $3.19 | 16,400 | — | — |
| 2022-08-30 | $3.11 | $3.11 | 30,500 | — | — |
| 2022-08-29 | $3.33 | $3.33 | 18,500 | — | — |
| 2022-08-26 | $3.47 | $3.47 | 49,400 | — | — |
| 2022-08-25 | $3.41 | $3.41 | 18,000 | — | — |
| 2022-08-24 | $3.48 | $3.48 | 58,700 | — | — |
| 2022-08-23 | $3.79 | $3.79 | 79,700 | — | — |
| 2022-08-22 | $3.44 | $3.44 | 42,800 | — | — |
| 2022-08-19 | $3.40 | $3.40 | 21,700 | — | — |
| 2022-08-18 | $3.49 | $3.49 | 110,500 | — | — |
| 2022-08-17 | $3.34 | $3.34 | 104,100 | — | — |
| 2022-08-16 | $3.30 | $3.30 | 33,400 | — | — |
| 2022-08-15 | $3.42 | $3.42 | 87,500 | — | — |
| 2022-08-12 | $3.38 | $3.38 | 41,000 | — | — |
| 2022-08-11 | $3.14 | $3.14 | 39,500 | — | — |
| 2022-08-10 | $3.23 | $3.23 | 112,400 | — | — |
| 2022-08-09 | $2.96 | $2.96 | 73,400 | — | — |
| 2022-08-08 | $2.75 | $2.75 | 75,400 | — | — |
| 2022-08-05 | $2.56 | $2.56 | 36,200 | — | — |
| 2022-08-04 | $2.66 | $2.66 | 7,200 | — | — |
| 2022-08-03 | $2.70 | $2.70 | 22,000 | — | — |
| 2022-08-02 | $2.86 | $2.86 | 18,200 | — | — |
| 2022-08-01 | $2.85 | $2.85 | 11,900 | — | — |
| 2022-07-29 | $2.75 | $2.75 | 42,000 | — | — |
| 2022-07-28 | $2.50 | $2.50 | 33,300 | — | — |
| 2022-07-27 | $2.99 | $2.99 | 50,600 | — | — |
| 2022-07-26 | $2.56 | $2.56 | 28,600 | — | — |
| 2022-07-25 | $2.52 | $2.52 | 14,100 | — | — |
| 2022-07-22 | $2.55 | $2.55 | 31,800 | — | — |
| 2022-07-21 | $2.50 | $2.50 | 7,800 | — | — |
| 2022-07-20 | $2.47 | $2.47 | 17,600 | — | — |
| 2022-07-19 | $2.45 | $2.45 | 20,400 | — | — |
| 2022-07-18 | $2.38 | $2.38 | 52,300 | — | — |
| 2022-07-15 | $2.54 | $2.54 | 33,900 | — | — |
| 2022-07-14 | $2.50 | $2.50 | 61,400 | — | — |
| 2022-07-13 | $2.30 | $2.30 | 79,300 | — | — |
| 2022-07-12 | $2.12 | $2.12 | 68,900 | — | — |
| 2022-07-11 | $2.12 | $2.12 | 19,700 | — | — |
| 2022-07-08 | $2.23 | $2.23 | 6,600 | — | — |
| 2022-07-07 | $2.21 | $2.21 | 22,300 | — | — |
| 2022-07-06 | $2.18 | $2.18 | 43,500 | — | — |
| 2022-07-05 | $2.12 | $2.12 | 32,900 | — | — |
| 2022-07-01 | $2.15 | $2.15 | 30,700 | — | — |
| 2022-06-30 | $2.17 | $2.17 | 179,000 | — | — |
| 2022-06-29 | $2.18 | $2.18 | 300,800 | — | — |
| 2022-06-28 | $2.26 | $2.26 | 75,900 | — | — |
| 2022-06-27 | $2.26 | $2.26 | 60,500 | — | — |
| 2022-06-24 | $2.29 | $2.29 | 68,200 | — | — |
| 2022-06-23 | $2.39 | $2.39 | 17,800 | — | — |
| 2022-06-22 | $2.38 | $2.38 | 43,800 | — | — |
| 2022-06-21 | $2.36 | $2.36 | 43,400 | — | — |
| 2022-06-17 | $2.46 | $2.46 | 47,200 | — | — |
| 2022-06-16 | $2.34 | $2.34 | 29,600 | — | — |
| 2022-06-15 | $2.30 | $2.30 | 93,100 | — | — |
| 2022-06-14 | $2.48 | $2.48 | 99,300 | — | — |
| 2022-06-13 | $2.27 | $2.27 | 32,600 | — | — |
| 2022-06-10 | $2.30 | $2.30 | 25,700 | — | — |
| 2022-06-09 | $2.30 | $2.30 | 15,100 | — | — |
| 2022-06-08 | $2.38 | $2.38 | 13,200 | — | — |
| 2022-06-07 | $2.46 | $2.46 | 71,500 | — | — |
| 2022-06-06 | $2.45 | $2.45 | 440,900 | — | — |
| 2022-06-03 | $2.31 | $2.31 | 35,700 | — | — |
| 2022-06-02 | $2.33 | $2.33 | 24,600 | — | — |
| 2022-06-01 | $2.27 | $2.27 | 28,200 | — | — |
| 2022-05-31 | $2.37 | $2.37 | 32,900 | — | — |
| 2022-05-27 | $2.37 | $2.37 | 13,500 | — | — |
| 2022-05-26 | $2.33 | $2.33 | 23,000 | — | — |
| 2022-05-25 | $2.30 | $2.30 | 44,700 | — | — |
| 2022-05-24 | $2.26 | $2.26 | 86,900 | — | — |
| 2022-05-23 | $2.30 | $2.30 | 33,600 | — | — |
| 2022-05-20 | $2.26 | $2.26 | 38,400 | — | — |
| 2022-05-19 | $2.31 | $2.31 | 21,300 | — | — |
| 2022-05-18 | $2.27 | $2.27 | 28,700 | — | — |
| 2022-05-17 | $2.30 | $2.30 | 86,900 | — | — |
| 2022-05-16 | $2.22 | $2.22 | 144,400 | — | — |
| 2022-05-13 | $2.28 | $2.28 | 45,400 | — | — |
| 2022-05-12 | $2.31 | $2.31 | 45,700 | — | — |
| 2022-05-11 | $2.35 | $2.35 | 68,900 | — | — |
| 2022-05-10 | $2.34 | $2.34 | 158,900 | — | — |
| 2022-05-09 | $2.84 | $2.84 | 70,400 | — | — |
| 2022-05-06 | $2.80 | $2.80 | 530,400 | — | — |
| 2022-05-05 | $2.74 | $2.74 | 28,400 | — | — |
| 2022-05-04 | $2.94 | $2.94 | 34,400 | — | — |
| 2022-05-03 | $2.80 | $2.80 | 34,000 | — | — |
| 2022-05-02 | $2.82 | $2.82 | 49,300 | — | — |
| 2022-04-29 | $2.64 | $2.64 | 72,100 | — | — |
| 2022-04-28 | $2.62 | $2.62 | 62,800 | — | — |
| 2022-04-27 | $2.66 | $2.66 | 92,500 | — | — |
| 2022-04-26 | $2.68 | $2.68 | 63,000 | — | — |
| 2022-04-25 | $2.91 | $2.91 | 87,400 | — | — |
| 2022-04-22 | $2.85 | $2.85 | 46,200 | — | — |
| 2022-04-21 | $2.89 | $2.89 | 34,200 | — | — |
| 2022-04-20 | $2.96 | $2.96 | 24,800 | — | — |
| 2022-04-19 | $2.87 | $2.87 | 147,100 | — | — |
| 2022-04-18 | $2.86 | $2.86 | 28,400 | — | — |
| 2022-04-14 | $2.85 | $2.85 | 19,300 | — | — |
| 2022-04-13 | $2.84 | $2.84 | 39,700 | — | — |
| 2022-04-12 | $2.96 | $2.96 | 25,800 | — | — |
| 2022-04-11 | $2.85 | $2.85 | 157,700 | — | — |
| 2022-04-08 | $2.91 | $2.91 | 25,900 | — | — |
| 2022-04-07 | $2.95 | $2.95 | 78,000 | — | — |
| 2022-04-06 | $2.85 | $2.85 | 100,300 | — | — |
| 2022-04-05 | $2.94 | $2.94 | 47,600 | — | — |
| 2022-04-04 | $2.98 | $2.98 | 51,100 | — | — |
| 2022-04-01 | $2.95 | $2.95 | 100,900 | — | — |
| 2022-03-31 | $2.97 | $2.97 | 145,900 | — | — |
| 2022-03-30 | $2.99 | $2.99 | 111,000 | — | — |
| 2022-03-29 | $3.31 | $3.31 | 92,200 | — | — |
| 2022-03-28 | $3.26 | $3.26 | 88,800 | — | — |
| 2022-03-25 | $3.45 | $3.45 | 183,800 | — | — |
| 2022-03-24 | $3.34 | $3.34 | 27,300 | — | — |
| 2022-03-23 | $3.32 | $3.32 | 13,300 | — | — |
| 2022-03-22 | $3.38 | $3.38 | 54,400 | — | — |
| 2022-03-21 | $3.35 | $3.35 | 85,100 | — | — |
| 2022-03-18 | $3.40 | $3.40 | 156,500 | — | — |
| 2022-03-17 | $3.35 | $3.35 | 270,600 | — | — |
| 2022-03-16 | $3.13 | $3.13 | 154,500 | — | — |
| 2022-03-15 | $2.97 | $2.97 | 77,600 | — | — |
| 2022-03-14 | $2.91 | $2.91 | 221,200 | — | — |
| 2022-03-11 | $2.91 | $2.91 | 84,800 | — | — |
| 2022-03-10 | $2.99 | $2.99 | 126,500 | — | — |
| 2022-03-09 | $2.90 | $2.90 | 125,700 | — | — |
| 2022-03-08 | $2.98 | $2.98 | 91,600 | — | — |
| 2022-03-07 | $2.85 | $2.85 | 160,500 | — | — |
| 2022-03-04 | $3.05 | $3.05 | 77,100 | — | — |
| 2022-03-03 | $3.31 | $3.31 | 25,800 | — | — |
| 2022-03-02 | $3.54 | $3.54 | 60,500 | — | — |
| 2022-03-01 | $3.54 | $3.54 | 60,500 | — | — |
| 2022-02-28 | $3.57 | $3.57 | 51,700 | — | — |
| 2022-02-25 | $3.62 | $3.62 | 69,900 | — | — |
| 2022-02-24 | $3.63 | $3.63 | 100,700 | — | — |
| 2022-02-23 | $3.42 | $3.42 | 72,700 | — | — |
| 2022-02-22 | $3.52 | $3.52 | 112,800 | — | — |
| 2022-02-18 | $3.58 | $3.58 | 164,100 | — | — |
| 2022-02-17 | $3.67 | $3.67 | 61,400 | — | — |
| 2022-02-16 | $3.73 | $3.73 | 64,600 | — | — |
| 2022-02-15 | $3.80 | $3.80 | 49,500 | — | — |
| 2022-02-14 | $3.64 | $3.64 | 74,200 | — | — |
| 2022-02-11 | $3.66 | $3.66 | 72,500 | — | — |
| 2022-02-10 | $3.73 | $3.73 | 89,300 | — | — |
| 2022-02-09 | $3.78 | $3.78 | 186,100 | — | — |
| 2022-02-08 | $3.68 | $3.68 | 60,800 | — | — |
| 2022-02-07 | $3.68 | $3.68 | 78,300 | — | — |
| 2022-02-04 | $3.68 | $3.68 | 121,500 | — | — |
| 2022-02-03 | $3.57 | $3.57 | 487,700 | — | — |
| 2022-02-02 | $3.64 | $3.64 | 119,600 | — | — |
| 2022-02-01 | $3.73 | $3.73 | 113,600 | — | — |
| 2022-01-31 | $3.57 | $3.57 | 114,200 | — | — |
| 2022-01-28 | $3.41 | $3.41 | 174,700 | — | — |
| 2022-01-27 | $3.22 | $3.22 | 123,600 | — | — |
| 2022-01-26 | $3.27 | $3.27 | 87,100 | — | — |
| 2022-01-25 | $3.33 | $3.33 | 78,200 | — | — |
| 2022-01-24 | $3.54 | $3.54 | 225,400 | — | — |
| 2022-01-21 | $3.74 | $3.74 | 169,300 | — | — |
| 2022-01-20 | $4.07 | $4.07 | 90,900 | — | — |
| 2022-01-19 | $3.94 | $3.94 | 415,300 | — | — |
| 2022-01-18 | $4.20 | $4.20 | 146,900 | — | — |
| 2022-01-14 | $4.60 | $4.60 | 70,800 | — | — |
| 2022-01-13 | $4.70 | $4.70 | 66,700 | — | — |
| 2022-01-12 | $4.75 | $4.75 | 82,000 | — | — |
| 2022-01-11 | $4.95 | $4.95 | 251,200 | — | — |
| 2022-01-10 | $4.58 | $4.58 | 140,400 | — | — |
| 2022-01-07 | $4.92 | $4.92 | 396,100 | — | — |
| 2022-01-06 | $4.92 | $4.92 | 294,500 | — | — |
| 2022-01-05 | $4.81 | $4.81 | 295,100 | — | — |
| 2022-01-04 | $4.92 | $4.92 | 51,400 | — | — |
| 2022-01-03 | $5.01 | $5.01 | 142,600 | — | — |