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
- 2015-05-07 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 | $2.19 | $2.19 | 247,900 | — | — |
| 2022-12-29 | $2.08 | $2.08 | 172,200 | — | — |
| 2022-12-28 | $2.04 | $2.04 | 146,100 | — | — |
| 2022-12-27 | $2.12 | $2.12 | 99,300 | — | — |
| 2022-12-23 | $2.14 | $2.14 | 82,600 | — | — |
| 2022-12-22 | $2.07 | $2.07 | 131,300 | — | — |
| 2022-12-21 | $2.06 | $2.06 | 213,800 | — | — |
| 2022-12-20 | $2.10 | $2.10 | 126,900 | — | — |
| 2022-12-19 | $2.15 | $2.15 | 66,000 | — | — |
| 2022-12-16 | $2.18 | $2.18 | 73,400 | — | — |
| 2022-12-15 | $2.17 | $2.17 | 77,700 | — | — |
| 2022-12-14 | $2.21 | $2.21 | 135,900 | — | — |
| 2022-12-13 | $2.22 | $2.22 | 104,700 | — | — |
| 2022-12-12 | $2.16 | $2.16 | 148,600 | — | — |
| 2022-12-09 | $2.17 | $2.17 | 140,500 | — | — |
| 2022-12-08 | $2.13 | $2.13 | 236,100 | — | — |
| 2022-12-07 | $2.02 | $2.02 | 104,300 | — | — |
| 2022-12-06 | $2.07 | $2.07 | 215,700 | — | — |
| 2022-12-05 | $2.29 | $2.29 | 204,400 | — | — |
| 2022-12-02 | $2.31 | $2.31 | 87,100 | — | — |
| 2022-12-01 | $2.28 | $2.28 | 242,900 | — | — |
| 2022-11-30 | $2.16 | $2.16 | 61,600 | — | — |
| 2022-11-29 | $2.13 | $2.13 | 45,100 | — | — |
| 2022-11-28 | $2.12 | $2.12 | 53,400 | — | — |
| 2022-11-25 | $2.15 | $2.15 | 56,800 | — | — |
| 2022-11-23 | $2.11 | $2.11 | 83,100 | — | — |
| 2022-11-22 | $2.13 | $2.13 | 110,600 | — | — |
| 2022-11-21 | $2.13 | $2.13 | 110,500 | — | — |
| 2022-11-18 | $2.22 | $2.22 | 103,800 | — | — |
| 2022-11-17 | $2.29 | $2.29 | 77,900 | — | — |
| 2022-11-16 | $2.38 | $2.38 | 59,700 | — | — |
| 2022-11-15 | $2.47 | $2.47 | 147,000 | — | — |
| 2022-11-14 | $2.43 | $2.43 | 69,400 | — | — |
| 2022-11-11 | $2.49 | $2.49 | 58,900 | — | — |
| 2022-11-10 | $2.38 | $2.38 | 79,700 | — | — |
| 2022-11-09 | $2.27 | $2.27 | 85,600 | — | — |
| 2022-11-08 | $2.38 | $2.38 | 24,400 | — | — |
| 2022-11-07 | $2.40 | $2.40 | 23,100 | — | — |
| 2022-11-04 | $2.40 | $2.40 | 22,100 | — | — |
| 2022-11-03 | $2.47 | $2.47 | 66,500 | — | — |
| 2022-11-02 | $2.43 | $2.43 | 15,600 | — | — |
| 2022-11-01 | $2.49 | $2.49 | 31,800 | — | — |
| 2022-10-31 | $2.47 | $2.47 | 78,000 | — | — |
| 2022-10-28 | $2.39 | $2.39 | 62,500 | — | — |
| 2022-10-27 | $2.44 | $2.44 | 93,200 | — | — |
| 2022-10-26 | $2.49 | $2.49 | 32,500 | — | — |
| 2022-10-25 | $2.43 | $2.43 | 24,300 | — | — |
| 2022-10-24 | $2.37 | $2.37 | 134,900 | — | — |
| 2022-10-21 | $2.49 | $2.49 | 94,500 | — | — |
| 2022-10-20 | $2.54 | $2.54 | 26,000 | — | — |
| 2022-10-19 | $2.55 | $2.55 | 141,600 | — | — |
| 2022-10-18 | $2.63 | $2.63 | 118,700 | — | — |
| 2022-10-17 | $2.55 | $2.55 | 124,900 | — | — |
| 2022-10-14 | $2.53 | $2.53 | 83,300 | — | — |
| 2022-10-13 | $2.67 | $2.67 | 132,800 | — | — |
| 2022-10-12 | $2.65 | $2.65 | 52,300 | — | — |
| 2022-10-11 | $2.69 | $2.69 | 127,800 | — | — |
| 2022-10-10 | $2.74 | $2.74 | 197,200 | — | — |
| 2022-10-07 | $2.73 | $2.73 | 188,600 | — | — |
| 2022-10-06 | $2.78 | $2.78 | 64,700 | — | — |
| 2022-10-05 | $2.88 | $2.88 | 36,500 | — | — |
| 2022-10-04 | $3.05 | $3.05 | 71,400 | — | — |
| 2022-10-03 | $2.86 | $2.86 | 36,900 | — | — |
| 2022-09-30 | $3.00 | $3.00 | 110,100 | — | — |
| 2022-09-29 | $2.85 | $2.85 | 101,700 | — | — |
| 2022-09-28 | $2.74 | $2.74 | 77,000 | — | — |
| 2022-09-27 | $2.79 | $2.79 | 33,500 | — | — |
| 2022-09-26 | $2.83 | $2.83 | 81,500 | — | — |
| 2022-09-23 | $2.81 | $2.81 | 123,300 | — | — |
| 2022-09-22 | $2.79 | $2.79 | 52,700 | — | — |
| 2022-09-21 | $2.83 | $2.83 | 88,500 | — | — |
| 2022-09-20 | $2.93 | $2.93 | 62,000 | — | — |
| 2022-09-19 | $3.05 | $3.05 | 108,700 | — | — |
| 2022-09-16 | $3.19 | $3.19 | 101,100 | — | — |
| 2022-09-15 | $3.42 | $3.42 | 53,900 | — | — |
| 2022-09-14 | $3.42 | $3.42 | 130,200 | — | — |
| 2022-09-13 | $3.69 | $3.69 | 281,300 | — | — |
| 2022-09-12 | $3.70 | $3.70 | 45,900 | — | — |
| 2022-09-09 | $3.64 | $3.64 | 102,900 | — | — |
| 2022-09-08 | $3.65 | $3.65 | 137,600 | — | — |
| 2022-09-07 | $3.56 | $3.56 | 86,400 | — | — |
| 2022-09-06 | $3.47 | $3.47 | 71,800 | — | — |
| 2022-09-02 | $3.45 | $3.45 | 58,800 | — | — |
| 2022-09-01 | $3.31 | $3.31 | 59,700 | — | — |
| 2022-08-31 | $3.42 | $3.42 | 38,900 | — | — |
| 2022-08-30 | $3.40 | $3.40 | 59,900 | — | — |
| 2022-08-29 | $3.49 | $3.49 | 37,900 | — | — |
| 2022-08-26 | $3.53 | $3.53 | 119,200 | — | — |
| 2022-08-25 | $3.68 | $3.68 | 62,500 | — | — |
| 2022-08-24 | $3.66 | $3.66 | 75,300 | — | — |
| 2022-08-23 | $3.61 | $3.61 | 91,900 | — | — |
| 2022-08-22 | $3.61 | $3.61 | 69,900 | — | — |
| 2022-08-19 | $3.67 | $3.67 | 178,000 | — | — |
| 2022-08-18 | $3.98 | $3.98 | 65,200 | — | — |
| 2022-08-17 | $3.97 | $3.97 | 262,800 | — | — |
| 2022-08-16 | $4.15 | $4.15 | 1,407,900 | — | — |
| 2022-08-15 | $3.64 | $3.64 | 116,900 | — | — |
| 2022-08-12 | $3.54 | $3.54 | 153,500 | — | — |
| 2022-08-11 | $3.65 | $3.65 | 644,100 | — | — |
| 2022-08-10 | $3.73 | $3.73 | 84,800 | — | — |
| 2022-08-09 | $3.68 | $3.68 | 48,100 | — | — |
| 2022-08-08 | $3.70 | $3.70 | 93,000 | — | — |
| 2022-08-05 | $3.61 | $3.61 | 58,700 | — | — |
| 2022-08-04 | $3.72 | $3.72 | 45,300 | — | — |
| 2022-08-03 | $3.68 | $3.68 | 91,600 | — | — |
| 2022-08-02 | $3.53 | $3.53 | 43,600 | — | — |
| 2022-08-01 | $3.59 | $3.59 | 177,900 | — | — |
| 2022-07-29 | $3.51 | $3.51 | 69,500 | — | — |
| 2022-07-28 | $3.40 | $3.40 | 62,800 | — | — |
| 2022-07-27 | $3.45 | $3.45 | 71,300 | — | — |
| 2022-07-26 | $3.46 | $3.46 | 103,300 | — | — |
| 2022-07-25 | $3.43 | $3.43 | 168,800 | — | — |
| 2022-07-22 | $3.34 | $3.34 | 225,600 | — | — |
| 2022-07-21 | $3.35 | $3.35 | 974,800 | — | — |
| 2022-07-20 | $3.06 | $3.06 | 109,400 | — | — |
| 2022-07-19 | $3.00 | $3.00 | 47,900 | — | — |
| 2022-07-18 | $3.00 | $3.00 | 33,700 | — | — |
| 2022-07-15 | $2.95 | $2.95 | 53,500 | — | — |
| 2022-07-14 | $3.03 | $3.03 | 42,800 | — | — |
| 2022-07-13 | $3.10 | $3.10 | 65,500 | — | — |
| 2022-07-12 | $3.11 | $3.11 | 50,600 | — | — |
| 2022-07-11 | $3.10 | $3.10 | 104,500 | — | — |
| 2022-07-08 | $3.23 | $3.23 | 85,200 | — | — |
| 2022-07-07 | $2.95 | $2.95 | 91,700 | — | — |
| 2022-07-06 | $2.89 | $2.89 | 57,500 | — | — |
| 2022-07-05 | $2.89 | $2.89 | 58,900 | — | — |
| 2022-07-01 | $2.85 | $2.85 | 74,400 | — | — |
| 2022-06-30 | $2.83 | $2.83 | 69,800 | — | — |
| 2022-06-29 | $2.75 | $2.75 | 68,000 | — | — |
| 2022-06-28 | $2.81 | $2.81 | 89,300 | — | — |
| 2022-06-27 | $2.87 | $2.87 | 121,600 | — | — |
| 2022-06-24 | $2.86 | $2.86 | 89,400 | — | — |
| 2022-06-23 | $2.89 | $2.89 | 244,300 | — | — |
| 2022-06-22 | $2.70 | $2.70 | 77,300 | — | — |
| 2022-06-21 | $2.73 | $2.73 | 185,400 | — | — |
| 2022-06-17 | $2.64 | $2.64 | 64,900 | — | — |
| 2022-06-16 | $2.63 | $2.63 | 39,900 | — | — |
| 2022-06-15 | $2.69 | $2.69 | 79,500 | — | — |
| 2022-06-14 | $2.68 | $2.68 | 81,000 | — | — |
| 2022-06-13 | $2.65 | $2.65 | 94,100 | — | — |
| 2022-06-10 | $2.82 | $2.82 | 55,400 | — | — |
| 2022-06-09 | $2.94 | $2.94 | 59,800 | — | — |
| 2022-06-08 | $3.05 | $3.05 | 78,000 | — | — |
| 2022-06-07 | $3.00 | $3.00 | 140,000 | — | — |
| 2022-06-06 | $2.84 | $2.84 | 53,000 | — | — |
| 2022-06-03 | $2.91 | $2.91 | 66,900 | — | — |
| 2022-06-02 | $2.89 | $2.89 | 72,400 | — | — |
| 2022-06-01 | $2.79 | $2.79 | 44,300 | — | — |
| 2022-05-31 | $2.81 | $2.81 | 81,600 | — | — |
| 2022-05-27 | $2.84 | $2.84 | 67,700 | — | — |
| 2022-05-26 | $2.80 | $2.80 | 67,400 | — | — |
| 2022-05-25 | $2.80 | $2.80 | 20,800 | — | — |
| 2022-05-24 | $2.81 | $2.81 | 92,400 | — | — |
| 2022-05-23 | $2.98 | $2.98 | 82,700 | — | — |
| 2022-05-20 | $3.00 | $3.00 | 79,300 | — | — |
| 2022-05-19 | $3.00 | $3.00 | 91,500 | — | — |
| 2022-05-18 | $3.00 | $3.00 | 65,800 | — | — |
| 2022-05-17 | $3.20 | $3.20 | 97,800 | — | — |
| 2022-05-16 | $3.08 | $3.08 | 108,000 | — | — |
| 2022-05-13 | $3.06 | $3.06 | 160,200 | — | — |
| 2022-05-12 | $3.02 | $3.02 | 128,500 | — | — |
| 2022-05-11 | $3.16 | $3.16 | 181,400 | — | — |
| 2022-05-10 | $3.48 | $3.48 | 80,300 | — | — |
| 2022-05-09 | $3.59 | $3.59 | 146,400 | — | — |
| 2022-05-06 | $3.91 | $3.91 | 80,400 | — | — |
| 2022-05-05 | $4.14 | $4.14 | 52,400 | — | — |
| 2022-05-04 | $4.38 | $4.38 | 78,100 | — | — |
| 2022-05-03 | $4.34 | $4.34 | 39,400 | — | — |
| 2022-05-02 | $4.19 | $4.19 | 48,000 | — | — |
| 2022-04-29 | $4.16 | $4.16 | 51,200 | — | — |
| 2022-04-28 | $4.18 | $4.18 | 87,200 | — | — |
| 2022-04-27 | $4.20 | $4.20 | 117,600 | — | — |
| 2022-04-26 | $4.26 | $4.26 | 61,000 | — | — |
| 2022-04-25 | $4.36 | $4.36 | 72,600 | — | — |
| 2022-04-22 | $4.32 | $4.32 | 65,400 | — | — |
| 2022-04-21 | $4.41 | $4.41 | 66,900 | — | — |
| 2022-04-20 | $4.56 | $4.56 | 102,400 | — | — |
| 2022-04-19 | $4.53 | $4.53 | 64,400 | — | — |
| 2022-04-18 | $4.56 | $4.56 | 158,600 | — | — |
| 2022-04-14 | $4.95 | $4.95 | 130,800 | — | — |
| 2022-04-13 | $5.09 | $5.09 | 407,700 | — | — |
| 2022-04-12 | $4.74 | $4.74 | 217,700 | — | — |
| 2022-04-11 | $4.90 | $4.90 | 106,500 | — | — |
| 2022-04-08 | $5.08 | $5.08 | 84,100 | — | — |
| 2022-04-07 | $5.23 | $5.23 | 64,500 | — | — |
| 2022-04-06 | $5.36 | $5.36 | 55,000 | — | — |
| 2022-04-05 | $5.51 | $5.51 | 59,900 | — | — |
| 2022-04-04 | $5.61 | $5.61 | 65,200 | — | — |
| 2022-04-01 | $5.59 | $5.59 | 135,200 | — | — |
| 2022-03-31 | $5.35 | $5.35 | 56,700 | — | — |
| 2022-03-30 | $5.45 | $5.45 | 97,700 | — | — |
| 2022-03-29 | $5.74 | $5.74 | 93,100 | — | — |
| 2022-03-28 | $5.54 | $5.54 | 93,300 | — | — |
| 2022-03-25 | $5.77 | $5.77 | 142,200 | — | — |
| 2022-03-24 | $5.92 | $5.92 | 481,500 | — | — |
| 2022-03-23 | $5.98 | $5.98 | 1,156,600 | — | — |
| 2022-03-22 | $5.32 | $5.32 | 46,500 | — | — |
| 2022-03-21 | $5.24 | $5.24 | 116,700 | — | — |
| 2022-03-18 | $5.06 | $5.06 | 69,300 | — | — |
| 2022-03-17 | $5.13 | $5.13 | 43,300 | — | — |
| 2022-03-16 | $4.80 | $4.80 | 82,400 | — | — |
| 2022-03-15 | $4.75 | $4.75 | 111,000 | — | — |
| 2022-03-14 | $4.75 | $4.75 | 200,700 | — | — |
| 2022-03-11 | $5.24 | $5.24 | 55,500 | — | — |
| 2022-03-10 | $5.27 | $5.27 | 135,300 | — | — |
| 2022-03-09 | $5.18 | $5.18 | 85,000 | — | — |
| 2022-03-08 | $4.87 | $4.87 | 63,500 | — | — |
| 2022-03-07 | $4.85 | $4.85 | 106,600 | — | — |
| 2022-03-04 | $5.01 | $5.01 | 44,800 | — | — |
| 2022-03-03 | $5.16 | $5.16 | 86,100 | — | — |
| 2022-03-02 | $5.16 | $5.16 | 102,500 | — | — |
| 2022-03-01 | $4.99 | $4.99 | 85,600 | — | — |
| 2022-02-28 | $4.96 | $4.96 | 73,000 | — | — |
| 2022-02-25 | $5.05 | $5.05 | 67,800 | — | — |
| 2022-02-24 | $5.05 | $5.05 | 104,900 | — | — |
| 2022-02-23 | $5.03 | $5.03 | 104,800 | — | — |
| 2022-02-22 | $5.10 | $5.10 | 117,700 | — | — |
| 2022-02-18 | $5.01 | $5.01 | 112,600 | — | — |
| 2022-02-17 | $5.10 | $5.10 | 94,500 | — | — |
| 2022-02-16 | $5.20 | $5.20 | 127,400 | — | — |
| 2022-02-15 | $5.26 | $5.26 | 68,800 | — | — |
| 2022-02-14 | $5.16 | $5.16 | 89,000 | — | — |
| 2022-02-11 | $5.39 | $5.39 | 102,300 | — | — |
| 2022-02-10 | $5.54 | $5.54 | 118,400 | — | — |
| 2022-02-09 | $5.81 | $5.81 | 101,100 | — | — |
| 2022-02-08 | $5.61 | $5.61 | 91,000 | — | — |
| 2022-02-07 | $5.56 | $5.56 | 91,400 | — | — |
| 2022-02-04 | $5.63 | $5.63 | 74,000 | — | — |
| 2022-02-03 | $5.52 | $5.52 | 39,400 | — | — |
| 2022-02-02 | $5.56 | $5.56 | 89,700 | — | — |
| 2022-02-01 | $5.78 | $5.78 | 111,000 | — | — |
| 2022-01-31 | $5.69 | $5.69 | 138,000 | — | — |
| 2022-01-28 | $5.38 | $5.38 | 156,600 | — | — |
| 2022-01-27 | $5.38 | $5.38 | 147,700 | — | — |
| 2022-01-26 | $5.65 | $5.65 | 106,600 | — | — |
| 2022-01-25 | $5.93 | $5.93 | 71,200 | — | — |
| 2022-01-24 | $6.05 | $6.05 | 256,100 | — | — |
| 2022-01-21 | $5.99 | $5.99 | 160,900 | — | — |
| 2022-01-20 | $6.30 | $6.30 | 68,600 | — | — |
| 2022-01-19 | $6.50 | $6.50 | 69,300 | — | — |
| 2022-01-18 | $6.52 | $6.52 | 85,700 | — | — |
| 2022-01-14 | $6.70 | $6.70 | 147,100 | — | — |
| 2022-01-13 | $6.69 | $6.69 | 103,500 | — | — |
| 2022-01-12 | $6.74 | $6.74 | 133,200 | — | — |
| 2022-01-11 | $6.95 | $6.95 | 153,400 | — | — |
| 2022-01-10 | $6.85 | $6.85 | 409,300 | — | — |
| 2022-01-07 | $6.75 | $6.75 | 212,400 | — | — |
| 2022-01-06 | $7.15 | $7.15 | 154,600 | — | — |
| 2022-01-05 | $7.27 | $7.27 | 1,624,600 | — | — |
| 2022-01-04 | $7.42 | $7.42 | 117,500 | — | — |
| 2022-01-03 | $7.54 | $7.54 | 201,900 | — | — |