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
- 2007-02-08 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 | $2.09 | $2.09 | 182,500 | — | — |
| 2022-12-29 | $2.06 | $2.06 | 260,600 | — | — |
| 2022-12-28 | $1.97 | $1.97 | 247,300 | — | — |
| 2022-12-27 | $1.98 | $1.98 | 316,200 | — | — |
| 2022-12-23 | $1.98 | $1.98 | 212,300 | — | — |
| 2022-12-22 | $1.98 | $1.98 | 214,800 | — | — |
| 2022-12-21 | $2.01 | $2.01 | 232,100 | — | — |
| 2022-12-20 | $1.96 | $1.96 | 238,600 | — | — |
| 2022-12-19 | $1.96 | $1.96 | 337,500 | — | — |
| 2022-12-16 | $1.98 | $1.98 | 1,072,000 | — | — |
| 2022-12-15 | $1.90 | $1.90 | 473,900 | — | — |
| 2022-12-14 | $1.95 | $1.95 | 388,800 | — | — |
| 2022-12-13 | $1.96 | $1.96 | 433,600 | — | — |
| 2022-12-12 | $1.93 | $1.93 | 417,200 | — | — |
| 2022-12-09 | $1.97 | $1.97 | 197,400 | — | — |
| 2022-12-08 | $1.94 | $1.94 | 398,800 | — | — |
| 2022-12-07 | $1.98 | $1.98 | 425,800 | — | — |
| 2022-12-06 | $2.02 | $2.02 | 413,200 | — | — |
| 2022-12-05 | $2.02 | $2.02 | 395,200 | — | — |
| 2022-12-02 | $2.05 | $2.05 | 509,000 | — | — |
| 2022-12-01 | $2.10 | $2.10 | 403,100 | — | — |
| 2022-11-30 | $2.05 | $2.05 | 431,600 | — | — |
| 2022-11-29 | $2.09 | $2.09 | 424,500 | — | — |
| 2022-11-28 | $2.15 | $2.15 | 289,500 | — | — |
| 2022-11-25 | $2.20 | $2.20 | 186,700 | — | — |
| 2022-11-23 | $2.29 | $2.29 | 145,000 | — | — |
| 2022-11-22 | $2.29 | $2.29 | 213,900 | — | — |
| 2022-11-21 | $2.33 | $2.33 | 291,200 | — | — |
| 2022-11-18 | $2.40 | $2.40 | 288,100 | — | — |
| 2022-11-17 | $2.32 | $2.32 | 286,000 | — | — |
| 2022-11-16 | $2.31 | $2.31 | 225,200 | — | — |
| 2022-11-15 | $2.31 | $2.31 | 505,600 | — | — |
| 2022-11-14 | $2.22 | $2.22 | 177,000 | — | — |
| 2022-11-11 | $2.29 | $2.29 | 354,100 | — | — |
| 2022-11-10 | $2.19 | $2.19 | 420,500 | — | — |
| 2022-11-09 | $2.07 | $2.07 | 327,500 | — | — |
| 2022-11-08 | $2.08 | $2.08 | 297,200 | — | — |
| 2022-11-07 | $2.09 | $2.09 | 421,500 | — | — |
| 2022-11-04 | $2.08 | $2.08 | 336,300 | — | — |
| 2022-11-03 | $2.03 | $2.03 | 538,100 | — | — |
| 2022-11-02 | $1.93 | $1.93 | 204,600 | — | — |
| 2022-11-01 | $2.00 | $2.00 | 467,600 | — | — |
| 2022-10-31 | $2.04 | $2.04 | 505,600 | — | — |
| 2022-10-28 | $2.09 | $2.09 | 277,100 | — | — |
| 2022-10-27 | $2.05 | $2.05 | 237,500 | — | — |
| 2022-10-26 | $2.09 | $2.09 | 442,600 | — | — |
| 2022-10-25 | $2.07 | $2.07 | 307,700 | — | — |
| 2022-10-24 | $2.05 | $2.05 | 275,500 | — | — |
| 2022-10-21 | $2.03 | $2.03 | 876,700 | — | — |
| 2022-10-20 | $1.89 | $1.89 | 226,700 | — | — |
| 2022-10-19 | $1.88 | $1.88 | 285,100 | — | — |
| 2022-10-18 | $1.94 | $1.94 | 200,200 | — | — |
| 2022-10-17 | $1.98 | $1.98 | 257,700 | — | — |
| 2022-10-14 | $1.88 | $1.88 | 474,600 | — | — |
| 2022-10-13 | $2.00 | $2.00 | 315,500 | — | — |
| 2022-10-12 | $2.01 | $2.01 | 1,217,900 | — | — |
| 2022-10-11 | $2.03 | $2.03 | 328,500 | — | — |
| 2022-10-10 | $1.99 | $1.99 | 251,900 | — | — |
| 2022-10-07 | $2.02 | $2.02 | 258,600 | — | — |
| 2022-10-06 | $2.05 | $2.05 | 415,500 | — | — |
| 2022-10-05 | $2.13 | $2.13 | 251,900 | — | — |
| 2022-10-04 | $2.24 | $2.24 | 339,300 | — | — |
| 2022-10-03 | $2.18 | $2.18 | 377,600 | — | — |
| 2022-09-30 | $2.08 | $2.08 | 268,400 | — | — |
| 2022-09-29 | $2.06 | $2.06 | 210,000 | — | — |
| 2022-09-28 | $2.17 | $2.17 | 551,500 | — | — |
| 2022-09-27 | $2.08 | $2.08 | 336,800 | — | — |
| 2022-09-26 | $2.00 | $2.00 | 496,900 | — | — |
| 2022-09-23 | $2.05 | $2.05 | 424,700 | — | — |
| 2022-09-22 | $2.13 | $2.13 | 280,000 | — | — |
| 2022-09-21 | $2.16 | $2.16 | 470,000 | — | — |
| 2022-09-20 | $2.16 | $2.16 | 206,600 | — | — |
| 2022-09-19 | $2.23 | $2.23 | 316,300 | — | — |
| 2022-09-16 | $2.19 | $2.19 | 1,547,600 | — | — |
| 2022-09-15 | $2.18 | $2.18 | 466,900 | — | — |
| 2022-09-14 | $2.23 | $2.23 | 639,200 | — | — |
| 2022-09-13 | $2.24 | $2.24 | 742,700 | — | — |
| 2022-09-12 | $2.27 | $2.27 | 719,900 | — | — |
| 2022-09-09 | $2.38 | $2.38 | 266,700 | — | — |
| 2022-09-08 | $2.40 | $2.40 | 315,200 | — | — |
| 2022-09-07 | $2.41 | $2.41 | 295,300 | — | — |
| 2022-09-06 | $2.31 | $2.31 | 1,544,400 | — | — |
| 2022-09-02 | $2.36 | $2.36 | 270,100 | — | — |
| 2022-09-01 | $2.41 | $2.41 | 489,300 | — | — |
| 2022-08-31 | $2.38 | $2.38 | 939,400 | — | — |
| 2022-08-30 | $2.46 | $2.46 | 300,800 | — | — |
| 2022-08-29 | $2.54 | $2.54 | 210,700 | — | — |
| 2022-08-26 | $2.57 | $2.57 | 276,300 | — | — |
| 2022-08-25 | $2.67 | $2.67 | 293,000 | — | — |
| 2022-08-24 | $2.61 | $2.61 | 197,000 | — | — |
| 2022-08-23 | $2.58 | $2.58 | 234,700 | — | — |
| 2022-08-22 | $2.62 | $2.62 | 339,900 | — | — |
| 2022-08-19 | $2.82 | $2.82 | 373,800 | — | — |
| 2022-08-18 | $2.89 | $2.89 | 350,000 | — | — |
| 2022-08-17 | $2.92 | $2.92 | 542,800 | — | — |
| 2022-08-16 | $2.82 | $2.82 | 1,016,900 | — | — |
| 2022-08-15 | $2.97 | $2.97 | 961,400 | — | — |
| 2022-08-12 | $2.68 | $2.68 | 636,200 | — | — |
| 2022-08-11 | $2.64 | $2.64 | 1,630,100 | — | — |
| 2022-08-10 | $2.18 | $2.18 | 628,800 | — | — |
| 2022-08-09 | $2.07 | $2.07 | 973,300 | — | — |
| 2022-08-08 | $2.14 | $2.14 | 444,800 | — | — |
| 2022-08-05 | $2.17 | $2.17 | 677,900 | — | — |
| 2022-08-04 | $2.09 | $2.09 | 298,200 | — | — |
| 2022-08-03 | $2.10 | $2.10 | 452,700 | — | — |
| 2022-08-02 | $2.11 | $2.11 | 256,600 | — | — |
| 2022-08-01 | $2.10 | $2.10 | 1,072,700 | — | — |
| 2022-07-29 | $2.10 | $2.10 | 373,500 | — | — |
| 2022-07-28 | $2.10 | $2.10 | 262,700 | — | — |
| 2022-07-27 | $2.10 | $2.10 | 280,500 | — | — |
| 2022-07-26 | $2.04 | $2.04 | 318,000 | — | — |
| 2022-07-25 | $2.03 | $2.03 | 482,300 | — | — |
| 2022-07-22 | $2.12 | $2.12 | 337,700 | — | — |
| 2022-07-21 | $2.23 | $2.23 | 458,000 | — | — |
| 2022-07-20 | $2.20 | $2.20 | 704,900 | — | — |
| 2022-07-19 | $2.10 | $2.10 | 766,900 | — | — |
| 2022-07-18 | $2.06 | $2.06 | 518,300 | — | — |
| 2022-07-15 | $2.03 | $2.03 | 820,500 | — | — |
| 2022-07-14 | $2.08 | $2.08 | 516,400 | — | — |
| 2022-07-13 | $2.08 | $2.08 | 599,000 | — | — |
| 2022-07-12 | $2.06 | $2.06 | 425,900 | — | — |
| 2022-07-11 | $2.14 | $2.14 | 670,700 | — | — |
| 2022-07-08 | $2.18 | $2.18 | 515,600 | — | — |
| 2022-07-07 | $2.19 | $2.19 | 1,186,300 | — | — |
| 2022-07-06 | $2.01 | $2.01 | 668,000 | — | — |
| 2022-07-05 | $2.07 | $2.07 | 619,100 | — | — |
| 2022-07-01 | $1.92 | $1.92 | 1,483,100 | — | — |
| 2022-06-30 | $1.96 | $1.96 | 824,100 | — | — |
| 2022-06-29 | $2.02 | $2.02 | 729,300 | — | — |
| 2022-06-28 | $2.00 | $2.00 | 953,600 | — | — |
| 2022-06-27 | $2.11 | $2.11 | 1,058,900 | — | — |
| 2022-06-24 | $2.06 | $2.06 | 12,206,900 | — | — |
| 2022-06-23 | $2.14 | $2.14 | 1,382,900 | — | — |
| 2022-06-22 | $1.92 | $1.92 | 1,907,500 | — | — |
| 2022-06-21 | $1.84 | $1.84 | 1,953,500 | — | — |
| 2022-06-17 | $1.79 | $1.79 | 2,876,300 | — | — |
| 2022-06-16 | $1.76 | $1.76 | 1,604,400 | — | — |
| 2022-06-15 | $1.89 | $1.89 | 1,151,200 | — | — |
| 2022-06-14 | $1.97 | $1.97 | 1,007,100 | — | — |
| 2022-06-13 | $2.01 | $2.01 | 1,103,900 | — | — |
| 2022-06-10 | $2.09 | $2.09 | 965,700 | — | — |
| 2022-06-09 | $2.28 | $2.28 | 1,222,900 | — | — |
| 2022-06-08 | $2.24 | $2.24 | 1,296,300 | — | — |
| 2022-06-07 | $2.20 | $2.20 | 2,207,700 | — | — |
| 2022-06-06 | $2.04 | $2.04 | 1,140,000 | — | — |
| 2022-06-03 | $2.13 | $2.13 | 595,100 | — | — |
| 2022-06-02 | $2.19 | $2.19 | 1,287,800 | — | — |
| 2022-06-01 | $2.05 | $2.05 | 1,381,700 | — | — |
| 2022-05-31 | $2.08 | $2.08 | 711,700 | — | — |
| 2022-05-27 | $2.16 | $2.16 | 770,400 | — | — |
| 2022-05-26 | $2.08 | $2.08 | 1,538,000 | — | — |
| 2022-05-25 | $2.02 | $2.02 | 972,600 | — | — |
| 2022-05-24 | $2.14 | $2.14 | 858,300 | — | — |
| 2022-05-23 | $2.22 | $2.22 | 1,428,300 | — | — |
| 2022-05-20 | $2.17 | $2.17 | 1,076,500 | — | — |
| 2022-05-19 | $2.21 | $2.21 | 1,316,500 | — | — |
| 2022-05-18 | $2.20 | $2.20 | 1,054,500 | — | — |
| 2022-05-17 | $2.30 | $2.30 | 2,655,100 | — | — |
| 2022-05-16 | $2.26 | $2.26 | 689,500 | — | — |
| 2022-05-13 | $2.31 | $2.31 | 1,026,600 | — | — |
| 2022-05-12 | $2.29 | $2.29 | 1,251,000 | — | — |
| 2022-05-11 | $2.14 | $2.14 | 1,284,000 | — | — |
| 2022-05-10 | $2.22 | $2.22 | 1,786,300 | — | — |
| 2022-05-09 | $2.09 | $2.09 | 1,312,000 | — | — |
| 2022-05-06 | $2.30 | $2.30 | 1,091,400 | — | — |
| 2022-05-05 | $2.41 | $2.41 | 1,375,400 | — | — |
| 2022-05-04 | $2.56 | $2.56 | 1,206,800 | — | — |
| 2022-05-03 | $2.65 | $2.65 | 1,145,800 | — | — |
| 2022-05-02 | $2.67 | $2.67 | 824,900 | — | — |
| 2022-04-29 | $2.66 | $2.66 | 673,500 | — | — |
| 2022-04-28 | $2.83 | $2.83 | 786,500 | — | — |
| 2022-04-27 | $3.02 | $3.02 | 608,800 | — | — |
| 2022-04-26 | $3.15 | $3.15 | 367,200 | — | — |
| 2022-04-25 | $3.34 | $3.34 | 530,700 | — | — |
| 2022-04-22 | $3.30 | $3.30 | 370,900 | — | — |
| 2022-04-21 | $3.52 | $3.52 | 647,100 | — | — |
| 2022-04-20 | $3.51 | $3.51 | 314,900 | — | — |
| 2022-04-19 | $3.51 | $3.51 | 773,200 | — | — |
| 2022-04-18 | $3.20 | $3.20 | 482,400 | — | — |
| 2022-04-14 | $3.27 | $3.27 | 382,100 | — | — |
| 2022-04-13 | $3.43 | $3.43 | 1,117,600 | — | — |
| 2022-04-12 | $3.10 | $3.10 | 661,600 | — | — |
| 2022-04-11 | $3.19 | $3.19 | 535,400 | — | — |
| 2022-04-08 | $3.18 | $3.18 | 421,000 | — | — |
| 2022-04-07 | $3.22 | $3.22 | 297,100 | — | — |
| 2022-04-06 | $3.20 | $3.20 | 499,300 | — | — |
| 2022-04-05 | $3.27 | $3.27 | 404,100 | — | — |
| 2022-04-04 | $3.34 | $3.34 | 314,300 | — | — |
| 2022-04-01 | $3.38 | $3.38 | 815,200 | — | — |
| 2022-03-31 | $3.31 | $3.31 | 326,700 | — | — |
| 2022-03-30 | $3.30 | $3.30 | 759,600 | — | — |
| 2022-03-29 | $3.37 | $3.37 | 413,700 | — | — |
| 2022-03-28 | $3.30 | $3.30 | 471,300 | — | — |
| 2022-03-25 | $3.23 | $3.23 | 574,700 | — | — |
| 2022-03-24 | $3.26 | $3.26 | 462,000 | — | — |
| 2022-03-23 | $3.16 | $3.16 | 725,600 | — | — |
| 2022-03-22 | $3.27 | $3.27 | 538,100 | — | — |
| 2022-03-21 | $3.27 | $3.27 | 630,900 | — | — |
| 2022-03-18 | $3.36 | $3.36 | 2,339,300 | — | — |
| 2022-03-17 | $3.52 | $3.52 | 433,900 | — | — |
| 2022-03-16 | $3.44 | $3.44 | 517,300 | — | — |
| 2022-03-15 | $3.34 | $3.34 | 422,900 | — | — |
| 2022-03-14 | $3.26 | $3.26 | 786,800 | — | — |
| 2022-03-11 | $3.19 | $3.19 | 449,100 | — | — |
| 2022-03-10 | $3.34 | $3.34 | 227,300 | — | — |
| 2022-03-09 | $3.43 | $3.43 | 784,500 | — | — |
| 2022-03-08 | $3.33 | $3.33 | 857,600 | — | — |
| 2022-03-07 | $3.24 | $3.24 | 605,900 | — | — |
| 2022-03-04 | $3.30 | $3.30 | 391,300 | — | — |
| 2022-03-03 | $3.44 | $3.44 | 455,400 | — | — |
| 2022-03-02 | $3.53 | $3.53 | 525,400 | — | — |
| 2022-03-01 | $3.41 | $3.41 | 567,800 | — | — |
| 2022-02-28 | $3.47 | $3.47 | 502,300 | — | — |
| 2022-02-25 | $3.56 | $3.56 | 593,000 | — | — |
| 2022-02-24 | $3.54 | $3.54 | 891,100 | — | — |
| 2022-02-23 | $3.41 | $3.41 | 440,100 | — | — |
| 2022-02-22 | $3.42 | $3.42 | 733,000 | — | — |
| 2022-02-18 | $3.62 | $3.62 | 561,100 | — | — |
| 2022-02-17 | $3.72 | $3.72 | 498,900 | — | — |
| 2022-02-16 | $3.86 | $3.86 | 394,700 | — | — |
| 2022-02-15 | $3.83 | $3.83 | 676,900 | — | — |
| 2022-02-14 | $3.74 | $3.74 | 737,500 | — | — |
| 2022-02-11 | $3.89 | $3.89 | 786,100 | — | — |
| 2022-02-10 | $3.92 | $3.92 | 1,501,300 | — | — |
| 2022-02-09 | $3.91 | $3.91 | 896,300 | — | — |
| 2022-02-08 | $3.85 | $3.85 | 839,200 | — | — |
| 2022-02-07 | $3.67 | $3.67 | 673,400 | — | — |
| 2022-02-04 | $3.61 | $3.61 | 506,200 | — | — |
| 2022-02-03 | $3.58 | $3.58 | 621,400 | — | — |
| 2022-02-02 | $3.70 | $3.70 | 1,053,800 | — | — |
| 2022-02-01 | $3.76 | $3.76 | 870,900 | — | — |
| 2022-01-31 | $3.65 | $3.65 | 1,533,700 | — | — |
| 2022-01-28 | $3.47 | $3.47 | 1,356,000 | — | — |
| 2022-01-27 | $3.45 | $3.45 | 3,813,000 | — | — |
| 2022-01-26 | $4.07 | $4.07 | 1,374,900 | — | — |
| 2022-01-25 | $4.10 | $4.10 | 860,700 | — | — |
| 2022-01-24 | $4.24 | $4.24 | 917,100 | — | — |
| 2022-01-21 | $4.05 | $4.05 | 860,400 | — | — |
| 2022-01-20 | $4.17 | $4.17 | 721,700 | — | — |
| 2022-01-19 | $4.18 | $4.18 | 1,053,000 | — | — |
| 2022-01-18 | $4.08 | $4.08 | 676,000 | — | — |
| 2022-01-14 | $4.24 | $4.24 | 734,400 | — | — |
| 2022-01-13 | $4.44 | $4.44 | 622,600 | — | — |
| 2022-01-12 | $4.47 | $4.47 | 913,200 | — | — |
| 2022-01-11 | $4.45 | $4.45 | 1,046,400 | — | — |
| 2022-01-10 | $4.35 | $4.35 | 838,200 | — | — |
| 2022-01-07 | $4.27 | $4.27 | 645,500 | — | — |
| 2022-01-06 | $4.46 | $4.46 | 686,300 | — | — |
| 2022-01-05 | $4.48 | $4.48 | 618,400 | — | — |
| 2022-01-04 | $4.81 | $4.81 | 877,500 | — | — |
| 2022-01-03 | $4.78 | $4.78 | 410,000 | — | — |