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
- 2010-10-08 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 | $2.49 | $2.67 | 41,800 | — | — |
| 2022-12-29 | $2.53 | $2.71 | 34,800 | — | — |
| 2022-12-28 | $2.47 | $2.65 | 24,100 | — | — |
| 2022-12-27 | $2.61 | $2.79 | 23,500 | — | — |
| 2022-12-23 | $2.56 | $2.74 | 77,600 | — | — |
| 2022-12-22 | $2.52 | $2.70 | 20,200 | — | — |
| 2022-12-21 | $2.51 | $2.69 | 17,000 | — | — |
| 2022-12-20 | $2.50 | $2.68 | 9,200 | — | — |
| 2022-12-19 | $2.43 | $2.60 | 28,500 | — | — |
| 2022-12-16 | $2.75 | $2.95 | 23,300 | — | — |
| 2022-12-15 | $2.45 | $2.62 | 3,900 | — | — |
| 2022-12-14 | $2.49 | $2.67 | 54,200 | — | — |
| 2022-12-13 | $2.50 | $2.68 | 33,700 | — | — |
| 2022-12-12 | $2.49 | $2.67 | 39,000 | — | — |
| 2022-12-09 | $2.49 | $2.67 | 23,700 | — | — |
| 2022-12-08 | $2.56 | $2.75 | 9,100 | — | — |
| 2022-12-07 | $2.59 | $2.78 | 24,300 | — | — |
| 2022-12-06 | $2.50 | $2.68 | 27,400 | — | — |
| 2022-12-05 | $2.60 | $2.79 | 21,200 | — | — |
| 2022-12-02 | $2.80 | $3.00 | 7,200 | — | — |
| 2022-12-01 | $2.70 | $2.90 | 30,800 | — | — |
| 2022-11-30 | $2.60 | $2.79 | 12,000 | — | — |
| 2022-11-29 | $2.53 | $2.71 | 20,900 | — | — |
| 2022-11-28 | $2.50 | $2.68 | 10,400 | — | — |
| 2022-11-25 | $2.68 | $2.87 | 47,400 | — | — |
| 2022-11-23 | $2.67 | $2.86 | 41,600 | — | — |
| 2022-11-22 | $2.59 | $2.77 | 63,600 | — | — |
| 2022-11-21 | $2.54 | $2.72 | 77,700 | — | — |
| 2022-11-18 | $2.51 | $2.69 | 17,900 | — | — |
| 2022-11-17 | $2.50 | $2.67 | 5,300 | — | — |
| 2022-11-16 | $2.51 | $2.69 | 10,200 | — | — |
| 2022-11-15 | $2.58 | $2.77 | 86,900 | — | — |
| 2022-11-14 | $2.57 | $2.76 | 71,600 | — | — |
| 2022-11-11 | $2.28 | $2.44 | 90,500 | — | — |
| 2022-11-10 | $2.40 | $2.57 | 86,100 | — | — |
| 2022-11-09 | $2.22 | $2.38 | 39,400 | — | — |
| 2022-11-08 | $2.29 | $2.45 | 31,800 | — | — |
| 2022-11-07 | $2.13 | $2.29 | 24,500 | — | — |
| 2022-11-04 | $2.13 | $2.28 | 88,600 | — | — |
| 2022-11-03 | $1.96 | $2.10 | 133,900 | — | — |
| 2022-11-02 | $2.05 | $2.20 | 77,400 | — | — |
| 2022-11-01 | $2.29 | $2.45 | 18,800 | — | — |
| 2022-10-31 | $2.15 | $2.30 | 26,700 | — | — |
| 2022-10-28 | $2.27 | $2.43 | 11,300 | — | — |
| 2022-10-27 | $2.23 | $2.39 | 15,200 | — | — |
| 2022-10-26 | $2.23 | $2.39 | 48,600 | — | — |
| 2022-10-25 | $2.15 | $2.30 | 41,300 | — | — |
| 2022-10-24 | $2.11 | $2.26 | 30,800 | — | — |
| 2022-10-21 | $2.15 | $2.30 | 38,100 | — | — |
| 2022-10-20 | $2.11 | $2.26 | 55,200 | — | — |
| 2022-10-19 | $2.14 | $2.29 | 12,300 | — | — |
| 2022-10-18 | $2.14 | $2.29 | 19,900 | — | — |
| 2022-10-17 | $2.12 | $2.27 | 30,100 | — | — |
| 2022-10-14 | $2.18 | $2.34 | 103,900 | — | — |
| 2022-10-13 | $2.32 | $2.49 | 56,200 | — | — |
| 2022-10-12 | $2.39 | $2.56 | 31,400 | — | — |
| 2022-10-11 | $2.42 | $2.60 | 62,600 | — | — |
| 2022-10-10 | $2.50 | $2.67 | 12,000 | — | — |
| 2022-10-07 | $2.51 | $2.69 | 22,700 | — | — |
| 2022-10-06 | $2.51 | $2.69 | 383,900 | — | — |
| 2022-10-05 | $2.69 | $2.88 | 28,900 | — | — |
| 2022-10-04 | $2.72 | $2.91 | 58,900 | — | — |
| 2022-10-03 | $2.72 | $2.92 | 82,300 | — | — |
| 2022-09-30 | $2.68 | $2.87 | 50,700 | — | — |
| 2022-09-29 | $2.53 | $2.71 | 5,600 | — | — |
| 2022-09-28 | $2.42 | $2.59 | 33,200 | — | — |
| 2022-09-27 | $2.25 | $2.41 | 50,100 | — | — |
| 2022-09-26 | $2.31 | $2.48 | 34,000 | — | — |
| 2022-09-23 | $2.36 | $2.53 | 35,800 | — | — |
| 2022-09-22 | $2.46 | $2.64 | 17,000 | — | — |
| 2022-09-21 | $2.46 | $2.64 | 25,000 | — | — |
| 2022-09-20 | $2.42 | $2.59 | 17,800 | — | — |
| 2022-09-19 | $2.52 | $2.70 | 3,300 | — | — |
| 2022-09-16 | $2.46 | $2.64 | 5,200 | — | — |
| 2022-09-15 | $2.49 | $2.67 | 22,900 | — | — |
| 2022-09-14 | $2.66 | $2.85 | 18,200 | — | — |
| 2022-09-13 | $2.76 | $2.96 | 13,400 | — | — |
| 2022-09-12 | $2.84 | $3.04 | 7,900 | — | — |
| 2022-09-09 | $2.75 | $2.95 | 9,300 | — | — |
| 2022-09-08 | $2.61 | $2.80 | 7,900 | — | — |
| 2022-09-07 | $2.63 | $2.82 | 37,200 | — | — |
| 2022-09-06 | $2.52 | $2.71 | 33,600 | — | — |
| 2022-09-02 | $2.58 | $2.77 | 33,900 | — | — |
| 2022-09-01 | $2.43 | $2.60 | 14,800 | — | — |
| 2022-08-31 | $2.48 | $2.66 | 45,500 | — | — |
| 2022-08-30 | $2.49 | $2.66 | 19,400 | — | — |
| 2022-08-29 | $2.51 | $2.68 | 21,500 | — | — |
| 2022-08-26 | $2.51 | $2.68 | 89,500 | — | — |
| 2022-08-25 | $2.66 | $2.84 | 15,100 | — | — |
| 2022-08-24 | $2.59 | $2.76 | 23,900 | — | — |
| 2022-08-23 | $2.55 | $2.72 | 16,100 | — | — |
| 2022-08-22 | $2.45 | $2.61 | 35,800 | — | — |
| 2022-08-19 | $2.52 | $2.69 | 72,000 | — | — |
| 2022-08-18 | $2.55 | $2.72 | 28,800 | — | — |
| 2022-08-17 | $2.58 | $2.75 | 15,500 | — | — |
| 2022-08-16 | $2.69 | $2.87 | 13,200 | — | — |
| 2022-08-15 | $2.69 | $2.87 | 62,100 | — | — |
| 2022-08-12 | $2.78 | $2.96 | 37,000 | — | — |
| 2022-08-11 | $2.84 | $3.03 | 29,500 | — | — |
| 2022-08-10 | $2.88 | $3.07 | 12,000 | — | — |
| 2022-08-09 | $2.86 | $3.05 | 10,200 | — | — |
| 2022-08-08 | $2.85 | $3.04 | 39,300 | — | — |
| 2022-08-05 | $2.78 | $2.97 | 3,900 | — | — |
| 2022-08-04 | $2.89 | $3.08 | 16,800 | — | — |
| 2022-08-03 | $2.73 | $2.91 | 6,400 | — | — |
| 2022-08-02 | $2.84 | $3.03 | 7,400 | — | — |
| 2022-08-01 | $2.86 | $3.05 | 7,300 | — | — |
| 2022-07-29 | $2.88 | $3.07 | 8,900 | — | — |
| 2022-07-28 | $2.90 | $3.09 | 7,100 | — | — |
| 2022-07-27 | $2.80 | $2.97 | 57,800 | — | — |
| 2022-07-26 | $2.75 | $2.92 | 15,000 | — | — |
| 2022-07-25 | $2.90 | $3.08 | 241,100 | — | — |
| 2022-07-22 | $2.64 | $2.80 | 8,000 | — | — |
| 2022-07-21 | $2.67 | $2.84 | 10,300 | — | — |
| 2022-07-20 | $2.63 | $2.79 | 11,900 | — | — |
| 2022-07-19 | $2.64 | $2.80 | 8,400 | — | — |
| 2022-07-18 | $2.55 | $2.71 | 19,000 | — | — |
| 2022-07-15 | $2.42 | $2.57 | 29,300 | — | — |
| 2022-07-14 | $2.50 | $2.66 | 62,300 | — | — |
| 2022-07-13 | $2.60 | $2.76 | 16,900 | — | — |
| 2022-07-12 | $2.58 | $2.74 | 22,400 | — | — |
| 2022-07-11 | $2.70 | $2.87 | 15,400 | — | — |
| 2022-07-08 | $2.72 | $2.89 | 14,400 | — | — |
| 2022-07-07 | $2.69 | $2.86 | 26,600 | — | — |
| 2022-07-06 | $2.69 | $2.86 | 57,400 | — | — |
| 2022-07-05 | $2.70 | $2.87 | 77,200 | — | — |
| 2022-07-01 | $2.78 | $2.95 | 12,300 | — | — |
| 2022-06-30 | $2.73 | $2.89 | 3,500 | — | — |
| 2022-06-29 | $2.73 | $2.90 | 18,700 | — | — |
| 2022-06-28 | $2.75 | $2.91 | 22,300 | — | — |
| 2022-06-27 | $2.86 | $3.02 | 22,500 | — | — |
| 2022-06-24 | $2.82 | $2.98 | 23,300 | — | — |
| 2022-06-23 | $2.75 | $2.90 | 73,300 | — | — |
| 2022-06-22 | $2.90 | $3.07 | 9,900 | — | — |
| 2022-06-21 | $2.98 | $3.15 | 73,900 | — | — |
| 2022-06-17 | $2.90 | $3.07 | 60,100 | — | — |
| 2022-06-16 | $2.96 | $3.13 | 84,700 | — | — |
| 2022-06-15 | $2.93 | $3.10 | 110,100 | — | — |
| 2022-06-14 | $3.00 | $3.17 | 54,600 | — | — |
| 2022-06-13 | $3.12 | $3.30 | 64,700 | — | — |
| 2022-06-10 | $3.29 | $3.48 | 100,700 | — | — |
| 2022-06-09 | $3.16 | $3.34 | 68,900 | — | — |
| 2022-06-08 | $3.28 | $3.47 | 31,200 | — | — |
| 2022-06-07 | $3.28 | $3.47 | 65,700 | — | — |
| 2022-06-06 | $3.28 | $3.47 | 126,200 | — | — |
| 2022-06-03 | $3.41 | $3.61 | 20,700 | — | — |
| 2022-06-02 | $3.56 | $3.77 | 58,500 | — | — |
| 2022-06-01 | $3.40 | $3.60 | 105,700 | — | — |
| 2022-05-31 | $3.40 | $3.60 | 70,700 | — | — |
| 2022-05-27 | $3.52 | $3.71 | 25,700 | — | — |
| 2022-05-26 | $3.58 | $3.77 | 13,100 | — | — |
| 2022-05-25 | $3.62 | $3.82 | 14,900 | — | — |
| 2022-05-24 | $3.64 | $3.84 | 30,000 | — | — |
| 2022-05-23 | $3.64 | $3.83 | 24,500 | — | — |
| 2022-05-20 | $3.55 | $3.74 | 21,800 | — | — |
| 2022-05-19 | $3.57 | $3.76 | 42,700 | — | — |
| 2022-05-18 | $3.40 | $3.58 | 45,800 | — | — |
| 2022-05-17 | $3.49 | $3.68 | 156,000 | — | — |
| 2022-05-16 | $3.42 | $3.60 | 32,100 | — | — |
| 2022-05-13 | $3.46 | $3.64 | 19,300 | — | — |
| 2022-05-12 | $3.31 | $3.49 | 61,500 | — | — |
| 2022-05-11 | $3.46 | $3.65 | 70,200 | — | — |
| 2022-05-10 | $3.50 | $3.69 | 85,700 | — | — |
| 2022-05-09 | $3.65 | $3.85 | 50,200 | — | — |
| 2022-05-06 | $3.92 | $4.13 | 91,900 | — | — |
| 2022-05-05 | $3.96 | $4.17 | 63,800 | — | — |
| 2022-05-04 | $4.12 | $4.34 | 77,600 | — | — |
| 2022-05-03 | $4.05 | $4.27 | 63,400 | — | — |
| 2022-05-02 | $3.98 | $4.19 | 125,900 | — | — |
| 2022-04-29 | $4.07 | $4.29 | 77,200 | — | — |
| 2022-04-28 | $4.22 | $4.45 | 49,700 | — | — |
| 2022-04-27 | $4.11 | $4.32 | 30,200 | — | — |
| 2022-04-26 | $4.20 | $4.41 | 49,400 | — | — |
| 2022-04-25 | $4.33 | $4.55 | 46,400 | — | — |
| 2022-04-22 | $4.40 | $4.62 | 110,900 | — | — |
| 2022-04-21 | $4.52 | $4.75 | 63,200 | — | — |
| 2022-04-20 | $4.65 | $4.89 | 17,400 | — | — |
| 2022-04-19 | $4.62 | $4.86 | 50,400 | — | — |
| 2022-04-18 | $4.66 | $4.90 | 102,500 | — | — |
| 2022-04-14 | $4.71 | $4.95 | 106,000 | — | — |
| 2022-04-13 | $4.66 | $4.90 | 24,300 | — | — |
| 2022-04-12 | $4.49 | $4.72 | 32,200 | — | — |
| 2022-04-11 | $4.51 | $4.73 | 21,500 | — | — |
| 2022-04-08 | $4.52 | $4.75 | 21,100 | — | — |
| 2022-04-07 | $4.37 | $4.59 | 118,900 | — | — |
| 2022-04-06 | $4.30 | $4.52 | 23,000 | — | — |
| 2022-04-05 | $4.26 | $4.48 | 36,500 | — | — |
| 2022-04-04 | $4.30 | $4.52 | 48,400 | — | — |
| 2022-04-01 | $4.38 | $4.60 | 95,200 | — | — |
| 2022-03-31 | $4.65 | $4.89 | 81,800 | — | — |
| 2022-03-30 | $4.64 | $4.88 | 68,700 | — | — |
| 2022-03-29 | $4.57 | $4.79 | 109,500 | — | — |
| 2022-03-28 | $4.55 | $4.77 | 48,900 | — | — |
| 2022-03-25 | $4.75 | $4.98 | 18,500 | — | — |
| 2022-03-24 | $4.77 | $5.00 | 29,400 | — | — |
| 2022-03-23 | $4.68 | $4.90 | 16,600 | — | — |
| 2022-03-22 | $4.67 | $4.89 | 10,900 | — | — |
| 2022-03-21 | $4.71 | $4.94 | 85,300 | — | — |
| 2022-03-18 | $4.60 | $4.82 | 19,700 | — | — |
| 2022-03-17 | $4.65 | $4.87 | 28,700 | — | — |
| 2022-03-16 | $4.56 | $4.78 | 15,200 | — | — |
| 2022-03-15 | $4.52 | $4.74 | 25,500 | — | — |
| 2022-03-14 | $4.52 | $4.74 | 32,900 | — | — |
| 2022-03-11 | $4.76 | $4.99 | 28,700 | — | — |
| 2022-03-10 | $4.74 | $4.97 | 64,500 | — | — |
| 2022-03-09 | $4.70 | $4.93 | 74,800 | — | — |
| 2022-03-08 | $4.57 | $4.79 | 82,900 | — | — |
| 2022-03-07 | $4.52 | $4.74 | 39,100 | — | — |
| 2022-03-04 | $4.51 | $4.73 | 56,300 | — | — |
| 2022-03-03 | $4.49 | $4.71 | 64,600 | — | — |
| 2022-03-02 | $4.52 | $4.74 | 20,100 | — | — |
| 2022-03-01 | $4.55 | $4.77 | 22,000 | — | — |
| 2022-02-28 | $4.43 | $4.64 | 24,500 | — | — |
| 2022-02-25 | $4.45 | $4.66 | 18,200 | — | — |
| 2022-02-24 | $4.35 | $4.54 | 50,000 | — | — |
| 2022-02-23 | $4.45 | $4.65 | 289,000 | — | — |
| 2022-02-22 | $4.43 | $4.63 | 92,400 | — | — |
| 2022-02-18 | $4.52 | $4.72 | 25,200 | — | — |
| 2022-02-17 | $4.63 | $4.83 | 67,900 | — | — |
| 2022-02-16 | $4.39 | $4.59 | 37,800 | — | — |
| 2022-02-15 | $4.37 | $4.57 | 24,900 | — | — |
| 2022-02-14 | $4.41 | $4.61 | 57,700 | — | — |
| 2022-02-11 | $4.26 | $4.45 | 122,500 | — | — |
| 2022-02-10 | $4.13 | $4.32 | 81,100 | — | — |
| 2022-02-09 | $4.20 | $4.39 | 14,800 | — | — |
| 2022-02-08 | $4.23 | $4.42 | 116,700 | — | — |
| 2022-02-07 | $4.23 | $4.42 | 131,800 | — | — |
| 2022-02-04 | $4.02 | $4.20 | 17,400 | — | — |
| 2022-02-03 | $4.00 | $4.18 | 358,400 | — | — |
| 2022-02-02 | $4.09 | $4.28 | 7,800 | — | — |
| 2022-02-01 | $4.10 | $4.29 | 24,600 | — | — |
| 2022-01-31 | $4.07 | $4.25 | 25,300 | — | — |
| 2022-01-28 | $3.97 | $4.14 | 34,200 | — | — |
| 2022-01-27 | $4.01 | $4.18 | 42,300 | — | — |
| 2022-01-26 | $4.14 | $4.31 | 49,200 | — | — |
| 2022-01-25 | $4.30 | $4.49 | 46,700 | — | — |
| 2022-01-24 | $4.22 | $4.40 | 70,300 | — | — |
| 2022-01-21 | $4.27 | $4.45 | 18,000 | — | — |
| 2022-01-20 | $4.46 | $4.65 | 54,900 | — | — |
| 2022-01-19 | $4.29 | $4.47 | 54,700 | — | — |
| 2022-01-18 | $4.05 | $4.22 | 31,900 | — | — |
| 2022-01-14 | $4.03 | $4.20 | 18,100 | — | — |
| 2022-01-13 | $4.10 | $4.27 | 94,100 | — | — |
| 2022-01-12 | $4.14 | $4.31 | 97,400 | — | — |
| 2022-01-11 | $4.05 | $4.22 | 47,000 | — | — |
| 2022-01-10 | $3.92 | $4.09 | 26,200 | — | — |
| 2022-01-07 | $3.90 | $4.06 | 39,900 | — | — |
| 2022-01-06 | $3.91 | $4.07 | 57,500 | — | — |
| 2022-01-05 | $3.95 | $4.12 | 76,400 | — | — |
| 2022-01-04 | $4.19 | $4.37 | 40,600 | — | — |
| 2022-01-03 | $4.20 | $4.38 | 11,300 | — | — |