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
- 2012-03-13 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 | $2.58 | $3.91 | 6,900 | — | — |
| 2022-12-29 | $2.59 | $3.93 | 12,000 | — | — |
| 2022-12-28 | $2.58 | $3.91 | 7,500 | — | — |
| 2022-12-27 | $2.50 | $3.79 | 14,100 | — | — |
| 2022-12-23 | $2.58 | $3.91 | 13,400 | — | — |
| 2022-12-22 | $2.53 | $3.84 | 38,000 | — | — |
| 2022-12-21 | $2.53 | $3.84 | 18,300 | — | — |
| 2022-12-20 | $2.55 | $3.87 | 51,300 | — | — |
| 2022-12-19 | $2.38 | $3.61 | 17,500 | — | — |
| 2022-12-16 | $2.36 | $3.58 | 19,100 | — | — |
| 2022-12-15 | $2.37 | $3.59 | 8,900 | — | — |
| 2022-12-14 | $2.40 | $3.64 | 39,200 | — | — |
| 2022-12-13 | $2.33 | $3.53 | 39,200 | — | — |
| 2022-12-12 | $2.42 | $3.67 | 78,400 | — | — |
| 2022-12-09 | $2.46 | $3.73 | 20,900 | — | — |
| 2022-12-08 | $2.51 | $3.81 | 17,500 | — | — |
| 2022-12-07 | $2.58 | $3.91 | 34,200 | — | — |
| 2022-12-06 | $2.55 | $3.87 | 30,900 | — | — |
| 2022-12-05 | $2.49 | $3.77 | 33,900 | — | — |
| 2022-12-02 | $2.58 | $3.91 | 48,400 | — | — |
| 2022-12-01 | $2.58 | $3.91 | 32,500 | — | — |
| 2022-11-30 | $2.57 | $3.89 | 74,700 | — | — |
| 2022-11-29 | $2.52 | $3.82 | 11,300 | — | — |
| 2022-11-28 | $2.46 | $3.73 | 12,700 | — | — |
| 2022-11-25 | $2.45 | $3.71 | 9,700 | — | — |
| 2022-11-23 | $2.45 | $3.71 | 68,600 | — | — |
| 2022-11-22 | $2.44 | $3.69 | 4,900 | — | — |
| 2022-11-21 | $2.48 | $3.76 | 13,100 | — | — |
| 2022-11-18 | $2.44 | $3.69 | 30,300 | — | — |
| 2022-11-17 | $2.44 | $3.69 | 45,900 | — | — |
| 2022-11-16 | $2.43 | $3.68 | 33,500 | — | — |
| 2022-11-15 | $2.45 | $3.71 | 25,300 | — | — |
| 2022-11-14 | $2.49 | $3.77 | 40,400 | — | — |
| 2022-11-11 | $2.44 | $3.69 | 43,700 | — | — |
| 2022-11-10 | $2.38 | $3.60 | 123,000 | — | — |
| 2022-11-09 | $2.54 | $3.85 | 165,200 | — | — |
| 2022-11-08 | $3.05 | $4.62 | 14,600 | — | — |
| 2022-11-07 | $3.06 | $4.63 | 7,400 | — | — |
| 2022-11-04 | $3.08 | $4.66 | 8,400 | — | — |
| 2022-11-03 | $3.19 | $4.83 | 5,000 | — | — |
| 2022-11-02 | $3.19 | $4.83 | 39,000 | — | — |
| 2022-11-01 | $3.23 | $4.89 | 21,200 | — | — |
| 2022-10-31 | $3.19 | $4.83 | 41,500 | — | — |
| 2022-10-28 | $3.04 | $4.60 | 83,500 | — | — |
| 2022-10-27 | $3.01 | $4.55 | 15,200 | — | — |
| 2022-10-26 | $2.91 | $4.40 | 11,500 | — | — |
| 2022-10-25 | $3.07 | $4.64 | 4,100 | — | — |
| 2022-10-24 | $3.12 | $4.72 | 14,000 | — | — |
| 2022-10-21 | $3.32 | $5.02 | 24,200 | — | — |
| 2022-10-20 | $3.21 | $4.86 | 7,200 | — | — |
| 2022-10-19 | $3.13 | $4.74 | 4,600 | — | — |
| 2022-10-18 | $3.13 | $4.74 | 4,800 | — | — |
| 2022-10-17 | $3.07 | $4.64 | 14,700 | — | — |
| 2022-10-14 | $3.02 | $4.57 | 5,400 | — | — |
| 2022-10-13 | $3.09 | $4.67 | 6,000 | — | — |
| 2022-10-12 | $3.08 | $4.66 | 2,600 | — | — |
| 2022-10-11 | $3.11 | $4.70 | 5,700 | — | — |
| 2022-10-10 | $3.18 | $4.81 | 4,200 | — | — |
| 2022-10-07 | $3.19 | $4.83 | 7,600 | — | — |
| 2022-10-06 | $3.27 | $4.95 | 4,200 | — | — |
| 2022-10-05 | $3.35 | $5.07 | 21,900 | — | — |
| 2022-10-04 | $3.19 | $4.83 | 19,700 | — | — |
| 2022-10-03 | $3.31 | $5.00 | 69,100 | — | — |
| 2022-09-30 | $3.01 | $4.55 | 14,800 | — | — |
| 2022-09-29 | $2.94 | $4.44 | 7,300 | — | — |
| 2022-09-28 | $2.98 | $4.50 | 4,200 | — | — |
| 2022-09-27 | $2.94 | $4.44 | 9,700 | — | — |
| 2022-09-26 | $2.83 | $4.28 | 14,700 | — | — |
| 2022-09-23 | $3.10 | $4.69 | 25,200 | — | — |
| 2022-09-22 | $3.26 | $4.93 | 61,300 | — | — |
| 2022-09-21 | $3.15 | $4.76 | 23,400 | — | — |
| 2022-09-20 | $3.16 | $4.78 | 32,900 | — | — |
| 2022-09-19 | $3.08 | $4.66 | 4,000 | — | — |
| 2022-09-16 | $3.01 | $4.55 | 6,500 | — | — |
| 2022-09-15 | $2.99 | $4.52 | 1,900 | — | — |
| 2022-09-14 | $3.04 | $4.59 | 1,500 | — | — |
| 2022-09-13 | $3.08 | $4.66 | 1,200 | — | — |
| 2022-09-12 | $3.16 | $4.78 | 30,600 | — | — |
| 2022-09-09 | $3.06 | $4.63 | 10,100 | — | — |
| 2022-09-08 | $3.00 | $4.53 | 3,500 | — | — |
| 2022-09-07 | $3.04 | $4.59 | 9,700 | — | — |
| 2022-09-06 | $2.98 | $4.50 | 7,400 | — | — |
| 2022-09-02 | $3.00 | $4.53 | 20,600 | — | — |
| 2022-09-01 | $3.03 | $4.58 | 5,100 | — | — |
| 2022-08-31 | $3.03 | $4.58 | 21,700 | — | — |
| 2022-08-30 | $3.12 | $4.71 | 10,500 | — | — |
| 2022-08-29 | $3.18 | $4.80 | 9,200 | — | — |
| 2022-08-26 | $3.10 | $4.68 | 20,800 | — | — |
| 2022-08-25 | $3.13 | $4.73 | 4,300 | — | — |
| 2022-08-24 | $3.12 | $4.71 | 3,000 | — | — |
| 2022-08-23 | $3.13 | $4.73 | 7,500 | — | — |
| 2022-08-22 | $3.09 | $4.67 | 5,100 | — | — |
| 2022-08-19 | $3.11 | $4.70 | 3,800 | — | — |
| 2022-08-18 | $3.14 | $4.74 | 31,500 | — | — |
| 2022-08-17 | $3.25 | $4.91 | 41,200 | — | — |
| 2022-08-16 | $3.12 | $4.71 | 3,100 | — | — |
| 2022-08-15 | $3.10 | $4.68 | 10,100 | — | — |
| 2022-08-12 | $3.13 | $4.73 | 6,100 | — | — |
| 2022-08-11 | $3.05 | $4.61 | 14,300 | — | — |
| 2022-08-10 | $3.05 | $4.61 | 23,700 | — | — |
| 2022-08-09 | $3.00 | $4.53 | 34,300 | — | — |
| 2022-08-08 | $2.97 | $4.48 | 7,200 | — | — |
| 2022-08-05 | $2.95 | $4.45 | 28,200 | — | — |
| 2022-08-04 | $2.87 | $4.33 | 7,500 | — | — |
| 2022-08-03 | $2.78 | $4.20 | 9,800 | — | — |
| 2022-08-02 | $2.73 | $4.12 | 8,200 | — | — |
| 2022-08-01 | $2.74 | $4.13 | 59,900 | — | — |
| 2022-07-29 | $2.75 | $4.15 | 19,500 | — | — |
| 2022-07-28 | $2.73 | $4.12 | 29,500 | — | — |
| 2022-07-27 | $2.70 | $4.07 | 7,600 | — | — |
| 2022-07-26 | $2.68 | $4.04 | 13,700 | — | — |
| 2022-07-25 | $2.63 | $3.97 | 4,300 | — | — |
| 2022-07-22 | $2.55 | $3.85 | 10,500 | — | — |
| 2022-07-21 | $2.55 | $3.85 | 14,400 | — | — |
| 2022-07-20 | $2.55 | $3.85 | 17,800 | — | — |
| 2022-07-19 | $2.62 | $3.95 | 23,700 | — | — |
| 2022-07-18 | $2.51 | $3.79 | 43,800 | — | — |
| 2022-07-15 | $2.50 | $3.77 | 14,200 | — | — |
| 2022-07-14 | $2.45 | $3.70 | 19,900 | — | — |
| 2022-07-13 | $2.54 | $3.83 | 22,000 | — | — |
| 2022-07-12 | $2.57 | $3.88 | 26,400 | — | — |
| 2022-07-11 | $2.60 | $3.92 | 12,000 | — | — |
| 2022-07-08 | $2.70 | $4.07 | 16,100 | — | — |
| 2022-07-07 | $2.65 | $4.00 | 14,100 | — | — |
| 2022-07-06 | $2.59 | $3.91 | 83,200 | — | — |
| 2022-07-05 | $2.62 | $3.95 | 36,500 | — | — |
| 2022-07-01 | $2.71 | $4.09 | 13,500 | — | — |
| 2022-06-30 | $2.73 | $4.11 | 47,600 | — | — |
| 2022-06-29 | $2.83 | $4.26 | 8,400 | — | — |
| 2022-06-28 | $2.83 | $4.26 | 22,000 | — | — |
| 2022-06-27 | $2.89 | $4.35 | 20,300 | — | — |
| 2022-06-24 | $2.89 | $4.35 | 30,400 | — | — |
| 2022-06-23 | $2.88 | $4.34 | 27,000 | — | — |
| 2022-06-22 | $2.98 | $4.49 | 16,100 | — | — |
| 2022-06-21 | $2.98 | $4.49 | 5,800 | — | — |
| 2022-06-17 | $3.02 | $4.50 | 29,500 | — | — |
| 2022-06-16 | $2.94 | $4.38 | 37,200 | — | — |
| 2022-06-15 | $3.11 | $4.63 | 23,000 | — | — |
| 2022-06-14 | $3.01 | $4.48 | 8,900 | — | — |
| 2022-06-13 | $3.02 | $4.50 | 23,100 | — | — |
| 2022-06-10 | $3.18 | $4.74 | 12,600 | — | — |
| 2022-06-09 | $3.25 | $4.84 | 3,500 | — | — |
| 2022-06-08 | $3.27 | $4.87 | 10,400 | — | — |
| 2022-06-07 | $3.32 | $4.95 | 2,200 | — | — |
| 2022-06-06 | $3.39 | $5.05 | 4,700 | — | — |
| 2022-06-03 | $3.45 | $5.14 | 9,800 | — | — |
| 2022-06-02 | $3.44 | $5.12 | 7,900 | — | — |
| 2022-06-01 | $3.43 | $5.11 | 7,600 | — | — |
| 2022-05-31 | $3.49 | $5.19 | 18,300 | — | — |
| 2022-05-27 | $3.48 | $5.18 | 28,800 | — | — |
| 2022-05-26 | $3.48 | $5.18 | 25,600 | — | — |
| 2022-05-25 | $3.44 | $5.12 | 22,400 | — | — |
| 2022-05-24 | $3.44 | $5.12 | 9,100 | — | — |
| 2022-05-23 | $3.43 | $5.11 | 16,000 | — | — |
| 2022-05-20 | $3.41 | $5.08 | 11,100 | — | — |
| 2022-05-19 | $3.40 | $5.06 | 5,600 | — | — |
| 2022-05-18 | $3.32 | $4.94 | 40,600 | — | — |
| 2022-05-17 | $3.33 | $4.96 | 30,000 | — | — |
| 2022-05-16 | $3.17 | $4.72 | 5,900 | — | — |
| 2022-05-13 | $3.01 | $4.48 | 9,300 | — | — |
| 2022-05-12 | $3.13 | $4.66 | 24,100 | — | — |
| 2022-05-11 | $2.99 | $4.45 | 7,500 | — | — |
| 2022-05-10 | $2.94 | $4.38 | 33,400 | — | — |
| 2022-05-09 | $2.92 | $4.35 | 22,400 | — | — |
| 2022-05-06 | $2.95 | $4.39 | 37,300 | — | — |
| 2022-05-05 | $2.91 | $4.33 | 20,000 | — | — |
| 2022-05-04 | $3.06 | $4.55 | 8,300 | — | — |
| 2022-05-03 | $2.97 | $4.42 | 9,400 | — | — |
| 2022-05-02 | $2.88 | $4.28 | 48,000 | — | — |
| 2022-04-29 | $3.03 | $4.50 | 26,100 | — | — |
| 2022-04-28 | $3.09 | $4.59 | 16,500 | — | — |
| 2022-04-27 | $3.04 | $4.52 | 5,800 | — | — |
| 2022-04-26 | $3.03 | $4.50 | 29,100 | — | — |
| 2022-04-25 | $3.19 | $4.74 | 11,900 | — | — |
| 2022-04-22 | $3.26 | $4.85 | 14,900 | — | — |
| 2022-04-21 | $3.34 | $4.96 | 23,600 | — | — |
| 2022-04-20 | $3.45 | $5.13 | 17,400 | — | — |
| 2022-04-19 | $3.38 | $5.02 | 17,600 | — | — |
| 2022-04-18 | $3.84 | $5.71 | 28,400 | — | — |
| 2022-04-14 | $3.73 | $5.54 | 16,200 | — | — |
| 2022-04-13 | $3.75 | $5.57 | 20,500 | — | — |
| 2022-04-12 | $3.69 | $5.48 | 10,700 | — | — |
| 2022-04-11 | $3.69 | $5.48 | 26,300 | — | — |
| 2022-04-08 | $3.71 | $5.51 | 2,400 | — | — |
| 2022-04-07 | $3.66 | $5.44 | 12,600 | — | — |
| 2022-04-06 | $3.66 | $5.44 | 11,700 | — | — |
| 2022-04-05 | $3.74 | $5.56 | 25,200 | — | — |
| 2022-04-04 | $3.89 | $5.78 | 30,600 | — | — |
| 2022-04-01 | $3.85 | $5.72 | 9,500 | — | — |
| 2022-03-31 | $3.83 | $5.69 | 17,500 | — | — |
| 2022-03-30 | $3.82 | $5.67 | 23,000 | — | — |
| 2022-03-29 | $3.83 | $5.69 | 43,700 | — | — |
| 2022-03-28 | $3.80 | $5.64 | 6,100 | — | — |
| 2022-03-25 | $3.86 | $5.73 | 42,600 | — | — |
| 2022-03-24 | $3.73 | $5.54 | 18,100 | — | — |
| 2022-03-23 | $3.69 | $5.48 | 17,800 | — | — |
| 2022-03-22 | $3.66 | $5.44 | 27,300 | — | — |
| 2022-03-21 | $3.58 | $5.32 | 23,700 | — | — |
| 2022-03-18 | $3.44 | $5.11 | 12,900 | — | — |
| 2022-03-17 | $3.46 | $5.14 | 23,900 | — | — |
| 2022-03-16 | $3.22 | $4.78 | 16,200 | — | — |
| 2022-03-15 | $3.33 | $4.95 | 7,500 | — | — |
| 2022-03-14 | $3.34 | $4.96 | 9,200 | — | — |
| 2022-03-11 | $3.35 | $4.98 | 22,100 | — | — |
| 2022-03-10 | $3.44 | $5.11 | 11,800 | — | — |
| 2022-03-09 | $3.58 | $5.32 | 85,400 | — | — |
| 2022-03-08 | $3.22 | $4.78 | 37,300 | — | — |
| 2022-03-07 | $3.17 | $4.71 | 30,400 | — | — |
| 2022-03-04 | $3.27 | $4.86 | 45,000 | — | — |
| 2022-03-03 | $3.38 | $5.02 | 28,400 | — | — |
| 2022-03-02 | $3.34 | $4.95 | 24,400 | — | — |
| 2022-03-01 | $3.26 | $4.84 | 33,500 | — | — |
| 2022-02-28 | $3.27 | $4.85 | 11,000 | — | — |
| 2022-02-25 | $3.29 | $4.88 | 50,700 | — | — |
| 2022-02-24 | $3.33 | $4.94 | 78,700 | — | — |
| 2022-02-23 | $3.48 | $5.16 | 15,000 | — | — |
| 2022-02-22 | $3.47 | $5.15 | 69,800 | — | — |
| 2022-02-18 | $3.44 | $5.10 | 9,000 | — | — |
| 2022-02-17 | $3.43 | $5.09 | 13,000 | — | — |
| 2022-02-16 | $3.50 | $5.19 | 8,900 | — | — |
| 2022-02-15 | $3.46 | $5.13 | 42,300 | — | — |
| 2022-02-14 | $3.37 | $5.00 | 10,600 | — | — |
| 2022-02-11 | $3.31 | $4.91 | 49,600 | — | — |
| 2022-02-10 | $3.31 | $4.91 | 53,000 | — | — |
| 2022-02-09 | $3.29 | $4.88 | 97,200 | — | — |
| 2022-02-08 | $3.58 | $5.31 | 17,200 | — | — |
| 2022-02-07 | $3.55 | $5.27 | 16,400 | — | — |
| 2022-02-04 | $3.50 | $5.19 | 23,400 | — | — |
| 2022-02-03 | $3.52 | $5.22 | 47,500 | — | — |
| 2022-02-02 | $3.49 | $5.18 | 12,900 | — | — |
| 2022-02-01 | $3.56 | $5.28 | 19,800 | — | — |
| 2022-01-31 | $3.56 | $5.28 | 23,700 | — | — |
| 2022-01-28 | $3.45 | $5.11 | 22,600 | — | — |
| 2022-01-27 | $3.34 | $4.95 | 21,700 | — | — |
| 2022-01-26 | $3.37 | $4.99 | 71,300 | — | — |
| 2022-01-25 | $3.36 | $4.98 | 54,500 | — | — |
| 2022-01-24 | $3.17 | $4.70 | 83,300 | — | — |
| 2022-01-21 | $3.20 | $4.74 | 30,800 | — | — |
| 2022-01-20 | $3.19 | $4.73 | 33,300 | — | — |
| 2022-01-19 | $3.22 | $4.77 | 58,300 | — | — |
| 2022-01-18 | $3.11 | $4.61 | 34,500 | — | — |
| 2022-01-14 | $3.16 | $4.68 | 17,200 | — | — |
| 2022-01-13 | $3.10 | $4.59 | 21,800 | — | — |
| 2022-01-12 | $3.02 | $4.48 | 29,200 | — | — |
| 2022-01-11 | $3.06 | $4.54 | 64,600 | — | — |
| 2022-01-10 | $2.98 | $4.42 | 12,600 | — | — |
| 2022-01-07 | $2.90 | $4.30 | 25,000 | — | — |
| 2022-01-06 | $2.91 | $4.31 | 29,400 | — | — |
| 2022-01-05 | $2.87 | $4.25 | 25,000 | — | — |
| 2022-01-04 | $2.93 | $4.34 | 58,600 | — | — |
| 2022-01-03 | $2.94 | $4.35 | 16,600 | — | — |