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
- 2021-01-08 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 | $2.12 | $2.12 | 17,500 | — | — |
| 2022-12-29 | $2.10 | $2.10 | 18,800 | — | — |
| 2022-12-28 | $2.05 | $2.05 | 9,900 | — | — |
| 2022-12-27 | $2.16 | $2.16 | 44,900 | — | — |
| 2022-12-23 | $2.24 | $2.24 | 19,500 | — | — |
| 2022-12-22 | $2.20 | $2.20 | 32,800 | — | — |
| 2022-12-21 | $2.06 | $2.06 | 54,900 | — | — |
| 2022-12-20 | $1.92 | $1.92 | 27,700 | — | — |
| 2022-12-19 | $1.97 | $1.97 | 44,200 | — | — |
| 2022-12-16 | $2.10 | $2.10 | 21,000 | — | — |
| 2022-12-15 | $2.03 | $2.03 | 73,800 | — | — |
| 2022-12-14 | $2.02 | $2.02 | 24,300 | — | — |
| 2022-12-13 | $2.05 | $2.05 | 50,700 | — | — |
| 2022-12-12 | $2.13 | $2.13 | 46,200 | — | — |
| 2022-12-09 | $2.18 | $2.18 | 4,300 | — | — |
| 2022-12-08 | $2.23 | $2.23 | 18,600 | — | — |
| 2022-12-07 | $2.18 | $2.18 | 7,900 | — | — |
| 2022-12-06 | $2.17 | $2.17 | 26,200 | — | — |
| 2022-12-05 | $2.17 | $2.17 | 8,100 | — | — |
| 2022-12-02 | $2.22 | $2.22 | 35,200 | — | — |
| 2022-12-01 | $2.19 | $2.19 | 29,700 | — | — |
| 2022-11-30 | $2.25 | $2.25 | 9,000 | — | — |
| 2022-11-29 | $2.12 | $2.12 | 41,500 | — | — |
| 2022-11-28 | $2.32 | $2.32 | 17,900 | — | — |
| 2022-11-25 | $2.35 | $2.35 | 25,900 | — | — |
| 2022-11-23 | $2.29 | $2.29 | 6,300 | — | — |
| 2022-11-22 | $2.27 | $2.27 | 11,200 | — | — |
| 2022-11-21 | $2.21 | $2.21 | 48,400 | — | — |
| 2022-11-18 | $2.36 | $2.36 | 10,800 | — | — |
| 2022-11-17 | $2.37 | $2.37 | 57,600 | — | — |
| 2022-11-16 | $2.52 | $2.52 | 151,700 | — | — |
| 2022-11-15 | $2.44 | $2.44 | 16,000 | — | — |
| 2022-11-14 | $2.40 | $2.40 | 490,600 | — | — |
| 2022-11-11 | $2.54 | $2.54 | 61,100 | — | — |
| 2022-11-10 | $2.52 | $2.52 | 52,400 | — | — |
| 2022-11-09 | $2.44 | $2.44 | 29,900 | — | — |
| 2022-11-08 | $2.31 | $2.31 | 20,700 | — | — |
| 2022-11-07 | $2.33 | $2.33 | 40,600 | — | — |
| 2022-11-04 | $2.23 | $2.23 | 10,700 | — | — |
| 2022-11-03 | $2.24 | $2.24 | 9,300 | — | — |
| 2022-11-02 | $2.28 | $2.28 | 22,400 | — | — |
| 2022-11-01 | $2.23 | $2.23 | 9,700 | — | — |
| 2022-10-31 | $2.33 | $2.33 | 6,800 | — | — |
| 2022-10-28 | $2.36 | $2.36 | 17,700 | — | — |
| 2022-10-27 | $2.37 | $2.37 | 20,800 | — | — |
| 2022-10-26 | $2.40 | $2.40 | 13,000 | — | — |
| 2022-10-25 | $2.41 | $2.41 | 32,500 | — | — |
| 2022-10-24 | $2.32 | $2.32 | 165,300 | — | — |
| 2022-10-21 | $2.48 | $2.48 | 94,700 | — | — |
| 2022-10-20 | $2.27 | $2.27 | 95,500 | — | — |
| 2022-10-19 | $2.17 | $2.17 | 68,700 | — | — |
| 2022-10-18 | $2.14 | $2.14 | 62,200 | — | — |
| 2022-10-17 | $2.11 | $2.11 | 18,200 | — | — |
| 2022-10-14 | $2.08 | $2.08 | 16,100 | — | — |
| 2022-10-13 | $2.05 | $2.05 | 33,700 | — | — |
| 2022-10-12 | $1.99 | $1.99 | 22,600 | — | — |
| 2022-10-11 | $1.99 | $1.99 | 16,900 | — | — |
| 2022-10-10 | $2.02 | $2.02 | 44,500 | — | — |
| 2022-10-07 | $2.02 | $2.02 | 94,100 | — | — |
| 2022-10-06 | $1.98 | $1.98 | 6,400 | — | — |
| 2022-10-05 | $1.97 | $1.97 | 8,200 | — | — |
| 2022-10-04 | $1.94 | $1.94 | 8,900 | — | — |
| 2022-10-03 | $2.00 | $2.00 | 21,400 | — | — |
| 2022-09-30 | $1.84 | $1.84 | 71,900 | — | — |
| 2022-09-29 | $1.75 | $1.75 | 24,300 | — | — |
| 2022-09-28 | $1.80 | $1.80 | 12,600 | — | — |
| 2022-09-27 | $1.74 | $1.74 | 8,000 | — | — |
| 2022-09-26 | $1.78 | $1.78 | 29,200 | — | — |
| 2022-09-23 | $1.82 | $1.82 | 36,800 | — | — |
| 2022-09-22 | $1.85 | $1.85 | 34,200 | — | — |
| 2022-09-21 | $1.92 | $1.92 | 32,400 | — | — |
| 2022-09-20 | $1.94 | $1.94 | 28,400 | — | — |
| 2022-09-19 | $1.98 | $1.98 | 43,900 | — | — |
| 2022-09-16 | $2.00 | $2.00 | 38,200 | — | — |
| 2022-09-15 | $2.01 | $2.01 | 17,300 | — | — |
| 2022-09-14 | $2.06 | $2.06 | 19,700 | — | — |
| 2022-09-13 | $2.06 | $2.06 | 14,200 | — | — |
| 2022-09-12 | $2.10 | $2.10 | 15,100 | — | — |
| 2022-09-09 | $2.10 | $2.10 | 17,400 | — | — |
| 2022-09-08 | $2.10 | $2.10 | 43,400 | — | — |
| 2022-09-07 | $2.08 | $2.08 | 43,500 | — | — |
| 2022-09-06 | $2.05 | $2.05 | 59,800 | — | — |
| 2022-09-02 | $2.12 | $2.12 | 17,600 | — | — |
| 2022-09-01 | $2.08 | $2.08 | 44,900 | — | — |
| 2022-08-31 | $2.18 | $2.18 | 18,400 | — | — |
| 2022-08-30 | $2.12 | $2.12 | 24,100 | — | — |
| 2022-08-29 | $2.12 | $2.12 | 72,000 | — | — |
| 2022-08-26 | $2.17 | $2.17 | 48,300 | — | — |
| 2022-08-25 | $2.23 | $2.23 | 172,300 | — | — |
| 2022-08-24 | $2.40 | $2.40 | 716,600 | — | — |
| 2022-08-23 | $2.14 | $2.14 | 265,400 | — | — |
| 2022-08-22 | $2.23 | $2.23 | 72,800 | — | — |
| 2022-08-19 | $2.44 | $2.44 | 106,200 | — | — |
| 2022-08-18 | $2.53 | $2.53 | 212,700 | — | — |
| 2022-08-17 | $2.56 | $2.56 | 110,400 | — | — |
| 2022-08-16 | $2.37 | $2.37 | 377,700 | — | — |
| 2022-08-15 | $2.78 | $2.78 | 2,635,900 | — | — |
| 2022-08-12 | $2.62 | $2.62 | 31,800 | — | — |
| 2022-08-11 | $2.50 | $2.50 | 10,700 | — | — |
| 2022-08-10 | $2.46 | $2.46 | 21,700 | — | — |
| 2022-08-09 | $2.36 | $2.36 | 21,100 | — | — |
| 2022-08-08 | $2.42 | $2.42 | 28,800 | — | — |
| 2022-08-05 | $2.38 | $2.38 | 21,500 | — | — |
| 2022-08-04 | $2.34 | $2.34 | 16,700 | — | — |
| 2022-08-03 | $2.30 | $2.30 | 8,200 | — | — |
| 2022-08-02 | $2.39 | $2.39 | 11,700 | — | — |
| 2022-08-01 | $2.33 | $2.33 | 20,400 | — | — |
| 2022-07-29 | $2.43 | $2.43 | 20,200 | — | — |
| 2022-07-28 | $2.36 | $2.36 | 24,600 | — | — |
| 2022-07-27 | $2.36 | $2.36 | 19,500 | — | — |
| 2022-07-26 | $2.29 | $2.29 | 12,100 | — | — |
| 2022-07-25 | $2.34 | $2.34 | 21,000 | — | — |
| 2022-07-22 | $2.55 | $2.55 | 37,300 | — | — |
| 2022-07-21 | $2.71 | $2.71 | 71,700 | — | — |
| 2022-07-20 | $2.59 | $2.59 | 16,400 | — | — |
| 2022-07-19 | $2.54 | $2.54 | 47,400 | — | — |
| 2022-07-18 | $2.61 | $2.61 | 30,100 | — | — |
| 2022-07-15 | $2.52 | $2.52 | 17,700 | — | — |
| 2022-07-14 | $2.50 | $2.50 | 35,700 | — | — |
| 2022-07-13 | $2.48 | $2.48 | 13,100 | — | — |
| 2022-07-12 | $2.49 | $2.49 | 12,500 | — | — |
| 2022-07-11 | $2.46 | $2.46 | 49,200 | — | — |
| 2022-07-08 | $2.44 | $2.44 | 82,400 | — | — |
| 2022-07-07 | $2.14 | $2.14 | 22,600 | — | — |
| 2022-07-06 | $2.08 | $2.08 | 13,900 | — | — |
| 2022-07-05 | $2.07 | $2.07 | 10,200 | — | — |
| 2022-07-01 | $1.98 | $1.98 | 18,100 | — | — |
| 2022-06-30 | $2.05 | $2.05 | 13,100 | — | — |
| 2022-06-29 | $2.00 | $2.00 | 5,400 | — | — |
| 2022-06-28 | $1.93 | $1.93 | 35,300 | — | — |
| 2022-06-27 | $1.96 | $1.96 | 32,400 | — | — |
| 2022-06-24 | $1.87 | $1.87 | 38,900 | — | — |
| 2022-06-23 | $1.92 | $1.92 | 20,200 | — | — |
| 2022-06-22 | $1.92 | $1.92 | 19,700 | — | — |
| 2022-06-21 | $1.90 | $1.90 | 29,200 | — | — |
| 2022-06-17 | $1.97 | $1.97 | 19,800 | — | — |
| 2022-06-16 | $1.98 | $1.98 | 68,400 | — | — |
| 2022-06-15 | $1.87 | $1.87 | 58,900 | — | — |
| 2022-06-14 | $1.72 | $1.72 | 11,600 | — | — |
| 2022-06-13 | $1.67 | $1.67 | 50,400 | — | — |
| 2022-06-10 | $1.83 | $1.83 | 149,400 | — | — |
| 2022-06-09 | $1.98 | $1.98 | 54,900 | — | — |
| 2022-06-08 | $1.96 | $1.96 | 137,800 | — | — |
| 2022-06-07 | $1.97 | $1.97 | 52,200 | — | — |
| 2022-06-06 | $1.98 | $1.98 | 58,000 | — | — |
| 2022-06-03 | $2.03 | $2.03 | 26,400 | — | — |
| 2022-06-02 | $2.11 | $2.11 | 31,800 | — | — |
| 2022-06-01 | $2.01 | $2.01 | 35,800 | — | — |
| 2022-05-31 | $2.22 | $2.22 | 46,300 | — | — |
| 2022-05-27 | $2.22 | $2.22 | 58,600 | — | — |
| 2022-05-26 | $2.16 | $2.16 | 21,000 | — | — |
| 2022-05-25 | $2.08 | $2.08 | 35,500 | — | — |
| 2022-05-24 | $1.98 | $1.98 | 66,000 | — | — |
| 2022-05-23 | $2.09 | $2.09 | 46,500 | — | — |
| 2022-05-20 | $1.96 | $1.96 | 26,200 | — | — |
| 2022-05-19 | $1.92 | $1.92 | 56,900 | — | — |
| 2022-05-18 | $1.95 | $1.95 | 77,100 | — | — |
| 2022-05-17 | $2.06 | $2.06 | 162,100 | — | — |
| 2022-05-16 | $1.99 | $1.99 | 1,119,300 | — | — |
| 2022-05-13 | $2.24 | $2.24 | 124,400 | — | — |
| 2022-05-12 | $1.91 | $1.91 | 51,800 | — | — |
| 2022-05-11 | $1.79 | $1.79 | 207,900 | — | — |
| 2022-05-10 | $2.07 | $2.07 | 124,400 | — | — |
| 2022-05-09 | $2.10 | $2.10 | 78,700 | — | — |
| 2022-05-06 | $2.37 | $2.37 | 45,500 | — | — |
| 2022-05-05 | $2.47 | $2.47 | 61,100 | — | — |
| 2022-05-04 | $2.61 | $2.61 | 33,400 | — | — |
| 2022-05-03 | $2.52 | $2.52 | 17,600 | — | — |
| 2022-05-02 | $2.52 | $2.52 | 27,300 | — | — |
| 2022-04-29 | $2.63 | $2.63 | 25,600 | — | — |
| 2022-04-28 | $2.62 | $2.62 | 15,000 | — | — |
| 2022-04-27 | $2.56 | $2.56 | 27,000 | — | — |
| 2022-04-26 | $2.54 | $2.54 | 46,600 | — | — |
| 2022-04-25 | $2.61 | $2.61 | 22,000 | — | — |
| 2022-04-22 | $2.68 | $2.68 | 27,000 | — | — |
| 2022-04-21 | $2.69 | $2.69 | 33,300 | — | — |
| 2022-04-20 | $2.73 | $2.73 | 9,200 | — | — |
| 2022-04-19 | $2.81 | $2.81 | 23,700 | — | — |
| 2022-04-18 | $2.75 | $2.75 | 35,200 | — | — |
| 2022-04-14 | $2.72 | $2.72 | 84,800 | — | — |
| 2022-04-13 | $2.82 | $2.82 | 43,400 | — | — |
| 2022-04-12 | $2.68 | $2.68 | 95,700 | — | — |
| 2022-04-11 | $2.56 | $2.56 | 120,900 | — | — |
| 2022-04-08 | $2.63 | $2.63 | 222,800 | — | — |
| 2022-04-07 | $2.73 | $2.73 | 163,700 | — | — |
| 2022-04-06 | $2.84 | $2.84 | 118,400 | — | — |
| 2022-04-05 | $2.99 | $2.99 | 190,300 | — | — |
| 2022-04-04 | $3.13 | $3.13 | 105,000 | — | — |
| 2022-04-01 | $3.09 | $3.09 | 324,600 | — | — |
| 2022-03-31 | $3.36 | $3.36 | 2,404,700 | — | — |
| 2022-03-30 | $3.24 | $3.24 | 62,700 | — | — |
| 2022-03-29 | $3.15 | $3.15 | 36,800 | — | — |
| 2022-03-28 | $3.13 | $3.13 | 24,400 | — | — |
| 2022-03-25 | $3.13 | $3.13 | 82,000 | — | — |
| 2022-03-24 | $3.18 | $3.18 | 115,000 | — | — |
| 2022-03-23 | $3.32 | $3.32 | 235,400 | — | — |
| 2022-03-22 | $3.44 | $3.44 | 88,100 | — | — |
| 2022-03-21 | $3.49 | $3.49 | 100,600 | — | — |
| 2022-03-18 | $3.40 | $3.40 | 38,900 | — | — |
| 2022-03-17 | $3.36 | $3.36 | 36,400 | — | — |
| 2022-03-16 | $3.33 | $3.33 | 86,000 | — | — |
| 2022-03-15 | $3.29 | $3.29 | 29,700 | — | — |
| 2022-03-14 | $3.32 | $3.32 | 80,300 | — | — |
| 2022-03-11 | $3.62 | $3.62 | 96,800 | — | — |
| 2022-03-10 | $3.51 | $3.51 | 146,300 | — | — |
| 2022-03-09 | $3.62 | $3.62 | 338,300 | — | — |
| 2022-03-08 | $3.33 | $3.33 | 200,700 | — | — |
| 2022-03-07 | $3.27 | $3.27 | 87,600 | — | — |
| 2022-03-04 | $3.29 | $3.29 | 43,100 | — | — |
| 2022-03-03 | $3.36 | $3.36 | 35,300 | — | — |
| 2022-03-02 | $3.41 | $3.41 | 34,800 | — | — |
| 2022-03-01 | $3.33 | $3.33 | 71,300 | — | — |
| 2022-02-28 | $3.54 | $3.54 | 730,500 | — | — |
| 2022-02-25 | $3.20 | $3.20 | 30,000 | — | — |
| 2022-02-24 | $3.14 | $3.14 | 75,600 | — | — |
| 2022-02-23 | $3.19 | $3.19 | 76,300 | — | — |
| 2022-02-22 | $3.13 | $3.13 | 62,800 | — | — |
| 2022-02-18 | $3.15 | $3.15 | 42,000 | — | — |
| 2022-02-17 | $3.14 | $3.14 | 33,800 | — | — |
| 2022-02-16 | $3.16 | $3.16 | 45,200 | — | — |
| 2022-02-15 | $3.14 | $3.14 | 46,200 | — | — |
| 2022-02-14 | $3.01 | $3.01 | 83,400 | — | — |
| 2022-02-11 | $2.98 | $2.98 | 70,900 | — | — |
| 2022-02-10 | $2.90 | $2.90 | 84,400 | — | — |
| 2022-02-09 | $2.96 | $2.96 | 58,000 | — | — |
| 2022-02-08 | $2.84 | $2.84 | 107,400 | — | — |
| 2022-02-07 | $2.72 | $2.72 | 110,800 | — | — |
| 2022-02-04 | $2.68 | $2.68 | 70,900 | — | — |
| 2022-02-03 | $2.66 | $2.66 | 90,500 | — | — |
| 2022-02-02 | $2.74 | $2.74 | 62,800 | — | — |
| 2022-02-01 | $2.84 | $2.84 | 77,400 | — | — |
| 2022-01-31 | $2.79 | $2.79 | 210,800 | — | — |
| 2022-01-28 | $2.78 | $2.78 | 496,600 | — | — |
| 2022-01-27 | $2.60 | $2.60 | 358,600 | — | — |
| 2022-01-26 | $2.91 | $2.91 | 135,000 | — | — |
| 2022-01-25 | $3.12 | $3.12 | 31,400 | — | — |
| 2022-01-24 | $3.17 | $3.17 | 139,700 | — | — |
| 2022-01-21 | $3.17 | $3.17 | 140,500 | — | — |
| 2022-01-20 | $3.36 | $3.36 | 56,700 | — | — |
| 2022-01-19 | $3.33 | $3.33 | 130,800 | — | — |
| 2022-01-18 | $3.47 | $3.47 | 99,700 | — | — |
| 2022-01-14 | $3.71 | $3.71 | 87,700 | — | — |
| 2022-01-13 | $3.81 | $3.81 | 58,200 | — | — |
| 2022-01-12 | $3.86 | $3.86 | 30,200 | — | — |
| 2022-01-11 | $3.94 | $3.94 | 59,300 | — | — |
| 2022-01-10 | $3.90 | $3.90 | 211,600 | — | — |
| 2022-01-07 | $3.66 | $3.66 | 56,800 | — | — |
| 2022-01-06 | $3.63 | $3.63 | 60,400 | — | — |
| 2022-01-05 | $3.64 | $3.64 | 78,400 | — | — |
| 2022-01-04 | $3.86 | $3.86 | 111,500 | — | — |
| 2022-01-03 | $4.05 | $4.05 | 135,900 | — | — |