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
- 2012-12-05 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 | $2.75 | $2.75 | 18,400 | — | — |
| 2022-12-29 | $2.63 | $2.63 | 14,300 | — | — |
| 2022-12-28 | $2.84 | $2.84 | 6,800 | — | — |
| 2022-12-27 | $2.85 | $2.85 | 2,400 | — | — |
| 2022-12-23 | $2.99 | $2.99 | 2,100 | — | — |
| 2022-12-22 | $2.91 | $2.91 | 8,100 | — | — |
| 2022-12-21 | $2.90 | $2.90 | 15,000 | — | — |
| 2022-12-20 | $2.70 | $2.70 | 6,900 | — | — |
| 2022-12-19 | $2.82 | $2.82 | 15,400 | — | — |
| 2022-12-16 | $2.98 | $2.98 | 8,300 | — | — |
| 2022-12-15 | $3.10 | $3.10 | 3,500 | — | — |
| 2022-12-14 | $3.10 | $3.10 | 6,900 | — | — |
| 2022-12-13 | $3.16 | $3.16 | 7,100 | — | — |
| 2022-12-12 | $3.19 | $3.19 | 1,200 | — | — |
| 2022-12-09 | $3.16 | $3.16 | 10,300 | — | — |
| 2022-12-08 | $3.02 | $3.02 | 18,800 | — | — |
| 2022-12-07 | $2.93 | $2.93 | 36,800 | — | — |
| 2022-12-06 | $3.25 | $3.25 | 59,500 | — | — |
| 2022-12-05 | $3.48 | $3.48 | 229,200 | — | — |
| 2022-12-02 | $3.68 | $3.68 | 104,100 | — | — |
| 2022-12-01 | $3.34 | $3.34 | 17,900 | — | — |
| 2022-11-30 | $3.07 | $3.07 | 9,700 | — | — |
| 2022-11-29 | $2.79 | $2.79 | 5,100 | — | — |
| 2022-11-28 | $2.64 | $2.64 | 9,600 | — | — |
| 2022-11-25 | $2.81 | $2.81 | 3,300 | — | — |
| 2022-11-23 | $2.58 | $2.58 | 8,300 | — | — |
| 2022-11-22 | $2.90 | $2.90 | 9,200 | — | — |
| 2022-11-21 | $2.66 | $2.66 | 6,400 | — | — |
| 2022-11-18 | $2.80 | $2.80 | 9,800 | — | — |
| 2022-11-17 | $2.98 | $2.98 | 1,700 | — | — |
| 2022-11-16 | $2.87 | $2.87 | 1,600 | — | — |
| 2022-11-15 | $2.94 | $2.94 | 6,000 | — | — |
| 2022-11-14 | $3.03 | $3.03 | 5,500 | — | — |
| 2022-11-11 | $2.97 | $2.97 | 1,400 | — | — |
| 2022-11-10 | $3.10 | $3.10 | 1,600 | — | — |
| 2022-11-09 | $2.85 | $2.85 | 22,000 | — | — |
| 2022-11-08 | $3.20 | $3.20 | 2,600 | — | — |
| 2022-11-07 | $3.02 | $3.02 | 4,500 | — | — |
| 2022-11-04 | $3.13 | $3.13 | 4,000 | — | — |
| 2022-11-03 | $3.15 | $3.15 | 2,800 | — | — |
| 2022-11-02 | $3.20 | $3.20 | 1,800 | — | — |
| 2022-11-01 | $3.24 | $3.24 | 3,900 | — | — |
| 2022-10-31 | $3.25 | $3.25 | 3,100 | — | — |
| 2022-10-28 | $3.42 | $3.42 | 13,600 | — | — |
| 2022-10-27 | $3.42 | $3.42 | 12,800 | — | — |
| 2022-10-26 | $3.40 | $3.40 | 2,800 | — | — |
| 2022-10-25 | $3.38 | $3.38 | 7,700 | — | — |
| 2022-10-24 | $3.21 | $3.21 | 10,500 | — | — |
| 2022-10-21 | $3.33 | $3.33 | 11,600 | — | — |
| 2022-10-20 | $3.28 | $3.28 | 1,000 | — | — |
| 2022-10-19 | $3.35 | $3.35 | 1,900 | — | — |
| 2022-10-18 | $3.20 | $3.20 | 2,200 | — | — |
| 2022-10-17 | $3.28 | $3.28 | 2,100 | — | — |
| 2022-10-14 | $3.36 | $3.36 | 5,000 | — | — |
| 2022-10-13 | $3.40 | $3.40 | 3,900 | — | — |
| 2022-10-12 | $3.42 | $3.42 | 4,700 | — | — |
| 2022-10-11 | $3.48 | $3.48 | 19,500 | — | — |
| 2022-10-10 | $3.46 | $3.46 | 5,200 | — | — |
| 2022-10-07 | $3.32 | $3.32 | 3,300 | — | — |
| 2022-10-06 | $3.46 | $3.46 | 5,400 | — | — |
| 2022-10-05 | $3.31 | $3.31 | 3,500 | — | — |
| 2022-10-04 | $3.37 | $3.37 | 5,200 | — | — |
| 2022-10-03 | $3.40 | $3.40 | 23,200 | — | — |
| 2022-09-30 | $3.23 | $3.23 | 59,400 | — | — |
| 2022-09-29 | $2.98 | $2.98 | 9,200 | — | — |
| 2022-09-28 | $2.83 | $2.83 | 134,700 | — | — |
| 2022-09-27 | $2.46 | $2.46 | 8,700 | — | — |
| 2022-09-26 | $2.55 | $2.55 | 21,700 | — | — |
| 2022-09-23 | $2.65 | $2.65 | 12,100 | — | — |
| 2022-09-22 | $2.83 | $2.83 | 3,100 | — | — |
| 2022-09-21 | $2.83 | $2.83 | 14,400 | — | — |
| 2022-09-20 | $3.15 | $3.15 | 7,600 | — | — |
| 2022-09-19 | $2.91 | $2.91 | 10,400 | — | — |
| 2022-09-16 | $3.00 | $3.00 | 8,800 | — | — |
| 2022-09-15 | $3.10 | $3.10 | 5,700 | — | — |
| 2022-09-14 | $3.16 | $3.16 | 5,400 | — | — |
| 2022-09-13 | $3.15 | $3.15 | 9,800 | — | — |
| 2022-09-12 | $3.28 | $3.28 | 7,700 | — | — |
| 2022-09-09 | $3.23 | $3.23 | 11,600 | — | — |
| 2022-09-08 | $3.34 | $3.34 | 29,000 | — | — |
| 2022-09-07 | $3.17 | $3.17 | 5,200 | — | — |
| 2022-09-06 | $3.18 | $3.18 | 3,000 | — | — |
| 2022-09-02 | $3.14 | $3.14 | 3,300 | — | — |
| 2022-09-01 | $3.16 | $3.16 | 4,300 | — | — |
| 2022-08-31 | $3.28 | $3.28 | 2,600 | — | — |
| 2022-08-30 | $3.18 | $3.18 | 11,300 | — | — |
| 2022-08-29 | $3.40 | $3.40 | 8,700 | — | — |
| 2022-08-26 | $3.28 | $3.28 | 31,100 | — | — |
| 2022-08-25 | $3.36 | $3.36 | 34,900 | — | — |
| 2022-08-24 | $3.19 | $3.19 | 8,700 | — | — |
| 2022-08-23 | $3.10 | $3.10 | 10,100 | — | — |
| 2022-08-22 | $3.07 | $3.07 | 6,000 | — | — |
| 2022-08-19 | $3.20 | $3.20 | 12,700 | — | — |
| 2022-08-18 | $3.20 | $3.20 | 24,600 | — | — |
| 2022-08-17 | $2.92 | $2.92 | 5,300 | — | — |
| 2022-08-16 | $3.00 | $3.00 | 15,600 | — | — |
| 2022-08-15 | $3.07 | $3.07 | 27,000 | — | — |
| 2022-08-12 | $3.00 | $3.00 | 10,100 | — | — |
| 2022-08-11 | $2.97 | $2.97 | 15,400 | — | — |
| 2022-08-10 | $2.99 | $2.99 | 17,100 | — | — |
| 2022-08-09 | $3.12 | $3.12 | 13,600 | — | — |
| 2022-08-08 | $3.20 | $3.20 | 9,800 | — | — |
| 2022-08-05 | $3.35 | $3.35 | 8,800 | — | — |
| 2022-08-04 | $3.28 | $3.28 | 83,400 | — | — |
| 2022-08-03 | $3.19 | $3.19 | 15,600 | — | — |
| 2022-08-02 | $3.12 | $3.12 | 8,700 | — | — |
| 2022-08-01 | $3.05 | $3.05 | 3,500 | — | — |
| 2022-07-29 | $3.08 | $3.08 | 10,700 | — | — |
| 2022-07-28 | $3.22 | $3.22 | 7,900 | — | — |
| 2022-07-27 | $3.16 | $3.16 | 4,500 | — | — |
| 2022-07-26 | $2.98 | $2.98 | 17,000 | — | — |
| 2022-07-25 | $3.16 | $3.16 | 8,000 | — | — |
| 2022-07-22 | $3.12 | $3.12 | 9,400 | — | — |
| 2022-07-21 | $3.30 | $3.30 | 21,800 | — | — |
| 2022-07-20 | $3.01 | $3.01 | 11,400 | — | — |
| 2022-07-19 | $3.00 | $3.00 | 4,400 | — | — |
| 2022-07-18 | $2.93 | $2.93 | 14,400 | — | — |
| 2022-07-15 | $3.06 | $3.06 | 13,800 | — | — |
| 2022-07-14 | $3.03 | $3.03 | 4,900 | — | — |
| 2022-07-13 | $3.05 | $3.05 | 19,400 | — | — |
| 2022-07-12 | $2.98 | $2.98 | 22,300 | — | — |
| 2022-07-11 | $3.14 | $3.14 | 9,400 | — | — |
| 2022-07-08 | $3.26 | $3.26 | 16,000 | — | — |
| 2022-07-07 | $3.44 | $3.44 | 13,400 | — | — |
| 2022-07-06 | $3.07 | $3.07 | 9,900 | — | — |
| 2022-07-05 | $3.47 | $3.47 | 12,200 | — | — |
| 2022-07-01 | $3.42 | $3.42 | 29,200 | — | — |
| 2022-06-30 | $2.95 | $2.95 | 64,900 | — | — |
| 2022-06-29 | $3.44 | $3.44 | 10,400 | — | — |
| 2022-06-28 | $3.55 | $3.55 | 5,300 | — | — |
| 2022-06-27 | $3.50 | $3.50 | 18,000 | — | — |
| 2022-06-24 | $3.44 | $3.44 | 3,900 | — | — |
| 2022-06-23 | $3.36 | $3.36 | 4,100 | — | — |
| 2022-06-22 | $3.23 | $3.23 | 60,100 | — | — |
| 2022-06-21 | $3.69 | $3.69 | 8,400 | — | — |
| 2022-06-17 | $3.60 | $3.60 | 18,400 | — | — |
| 2022-06-16 | $3.63 | $3.63 | 16,500 | — | — |
| 2022-06-15 | $3.66 | $3.66 | 11,800 | — | — |
| 2022-06-14 | $3.74 | $3.74 | 9,600 | — | — |
| 2022-06-13 | $3.91 | $3.91 | 6,300 | — | — |
| 2022-06-10 | $4.19 | $4.19 | 9,000 | — | — |
| 2022-06-09 | $4.07 | $4.07 | 12,100 | — | — |
| 2022-06-08 | $4.25 | $4.25 | 25,800 | — | — |
| 2022-06-07 | $4.62 | $4.62 | 14,700 | — | — |
| 2022-06-06 | $4.77 | $4.77 | 12,500 | — | — |
| 2022-06-03 | $4.82 | $4.82 | 20,100 | — | — |
| 2022-06-02 | $4.87 | $4.87 | 20,600 | — | — |
| 2022-06-01 | $4.49 | $4.49 | 23,400 | — | — |
| 2022-05-31 | $4.03 | $4.03 | 5,100 | — | — |
| 2022-05-27 | $3.80 | $3.80 | 43,300 | — | — |
| 2022-05-26 | $3.35 | $3.35 | 15,800 | — | — |
| 2022-05-25 | $3.55 | $3.55 | 14,800 | — | — |
| 2022-05-24 | $3.68 | $3.68 | 13,300 | — | — |
| 2022-05-23 | $3.82 | $3.82 | 4,500 | — | — |
| 2022-05-20 | $3.82 | $3.82 | 5,300 | — | — |
| 2022-05-19 | $3.85 | $3.85 | 4,300 | — | — |
| 2022-05-18 | $3.75 | $3.75 | 3,900 | — | — |
| 2022-05-17 | $3.65 | $3.65 | 12,000 | — | — |
| 2022-05-16 | $3.88 | $3.88 | 3,700 | — | — |
| 2022-05-13 | $3.93 | $3.93 | 12,800 | — | — |
| 2022-05-12 | $3.81 | $3.81 | 5,500 | — | — |
| 2022-05-11 | $3.98 | $3.98 | 3,800 | — | — |
| 2022-05-10 | $3.98 | $3.98 | 6,500 | — | — |
| 2022-05-09 | $4.09 | $4.09 | 36,700 | — | — |
| 2022-05-06 | $4.03 | $4.03 | 7,000 | — | — |
| 2022-05-05 | $4.07 | $4.07 | 31,000 | — | — |
| 2022-05-04 | $4.22 | $4.22 | 64,700 | — | — |
| 2022-05-03 | $4.29 | $4.29 | 76,500 | — | — |
| 2022-05-02 | $3.95 | $3.95 | 25,400 | — | — |
| 2022-04-29 | $4.22 | $4.22 | 11,000 | — | — |
| 2022-04-28 | $4.18 | $4.18 | 10,800 | — | — |
| 2022-04-27 | $4.30 | $4.30 | 18,100 | — | — |
| 2022-04-26 | $4.23 | $4.23 | 15,400 | — | — |
| 2022-04-25 | $4.03 | $4.03 | 21,700 | — | — |
| 2022-04-22 | $4.30 | $4.30 | 15,500 | — | — |
| 2022-04-21 | $4.59 | $4.59 | 14,100 | — | — |
| 2022-04-20 | $4.83 | $4.83 | 16,500 | — | — |
| 2022-04-19 | $4.72 | $4.72 | 8,200 | — | — |
| 2022-04-18 | $4.85 | $4.85 | 21,700 | — | — |
| 2022-04-14 | $5.01 | $5.01 | 26,200 | — | — |
| 2022-04-13 | $5.22 | $5.22 | 35,300 | — | — |
| 2022-04-12 | $5.51 | $5.51 | 48,600 | — | — |
| 2022-04-11 | $5.61 | $5.61 | 24,200 | — | — |
| 2022-04-08 | $5.67 | $5.67 | 98,100 | — | — |
| 2022-04-07 | $5.75 | $5.75 | 52,300 | — | — |
| 2022-04-06 | $5.69 | $5.69 | 46,800 | — | — |
| 2022-04-05 | $5.85 | $5.85 | 177,400 | — | — |
| 2022-04-04 | $5.50 | $5.50 | 69,200 | — | — |
| 2022-04-01 | $5.51 | $5.51 | 62,900 | — | — |
| 2022-03-31 | $5.23 | $5.23 | 43,500 | — | — |
| 2022-03-30 | $4.92 | $4.92 | 31,100 | — | — |
| 2022-03-29 | $5.06 | $5.06 | 57,200 | — | — |
| 2022-03-28 | $5.44 | $5.44 | 72,500 | — | — |
| 2022-03-25 | $4.92 | $4.92 | 19,800 | — | — |
| 2022-03-24 | $4.99 | $4.99 | 37,700 | — | — |
| 2022-03-23 | $4.20 | $4.20 | 47,400 | — | — |
| 2022-03-22 | $4.29 | $4.29 | 21,100 | — | — |
| 2022-03-21 | $4.30 | $4.30 | 30,800 | — | — |
| 2022-03-18 | $4.21 | $4.21 | 36,700 | — | — |
| 2022-03-17 | $4.02 | $4.02 | 9,800 | — | — |
| 2022-03-16 | $3.91 | $3.91 | 19,200 | — | — |
| 2022-03-15 | $3.94 | $3.94 | 17,700 | — | — |
| 2022-03-14 | $3.96 | $3.96 | 12,000 | — | — |
| 2022-03-11 | $4.20 | $4.20 | 19,000 | — | — |
| 2022-03-10 | $4.23 | $4.23 | 44,600 | — | — |
| 2022-03-09 | $4.16 | $4.16 | 34,200 | — | — |
| 2022-03-08 | $4.00 | $4.00 | 35,400 | — | — |
| 2022-03-07 | $3.98 | $3.98 | 86,100 | — | — |
| 2022-03-04 | $4.71 | $4.71 | 66,600 | — | — |
| 2022-03-03 | $5.65 | $5.65 | 96,700 | — | — |
| 2022-03-02 | $5.68 | $5.68 | 94,400 | — | — |
| 2022-03-01 | $5.69 | $5.69 | 75,500 | — | — |
| 2022-02-28 | $5.56 | $5.56 | 84,100 | — | — |
| 2022-02-25 | $5.46 | $5.46 | 107,200 | — | — |
| 2022-02-24 | $5.27 | $5.27 | 69,500 | — | — |
| 2022-02-23 | $5.22 | $5.22 | 64,200 | — | — |
| 2022-02-22 | $5.05 | $5.05 | 95,900 | — | — |
| 2022-02-18 | $5.00 | $5.00 | 171,400 | — | — |
| 2022-02-17 | $4.41 | $4.41 | 223,500 | — | — |
| 2022-02-16 | $4.83 | $4.83 | 243,500 | — | — |
| 2022-02-15 | $4.25 | $4.25 | 82,500 | — | — |
| 2022-02-14 | $4.02 | $4.02 | 69,600 | — | — |
| 2022-02-11 | $3.90 | $3.90 | 33,100 | — | — |
| 2022-02-10 | $3.90 | $3.90 | 41,200 | — | — |
| 2022-02-09 | $3.91 | $3.91 | 56,900 | — | — |
| 2022-02-08 | $3.94 | $3.94 | 61,800 | — | — |
| 2022-02-07 | $3.86 | $3.86 | 55,300 | — | — |
| 2022-02-04 | $3.98 | $3.98 | 50,100 | — | — |
| 2022-02-03 | $3.94 | $3.94 | 56,600 | — | — |
| 2022-02-02 | $3.79 | $3.79 | 111,700 | — | — |
| 2022-02-01 | $4.03 | $4.03 | 1,480,100 | — | — |
| 2022-01-31 | $3.39 | $3.39 | 20,700 | — | — |
| 2022-01-28 | $3.31 | $3.31 | 19,000 | — | — |
| 2022-01-27 | $3.30 | $3.30 | 31,000 | — | — |
| 2022-01-26 | $3.59 | $3.59 | 40,600 | — | — |
| 2022-01-25 | $3.57 | $3.57 | 30,200 | — | — |
| 2022-01-24 | $3.46 | $3.46 | 102,400 | — | — |
| 2022-01-21 | $3.84 | $3.84 | 99,100 | — | — |
| 2022-01-20 | $3.90 | $3.90 | 61,200 | — | — |
| 2022-01-19 | $3.82 | $3.82 | 85,100 | — | — |
| 2022-01-18 | $3.95 | $3.95 | 68,300 | — | — |
| 2022-01-14 | $3.95 | $3.95 | 69,800 | — | — |
| 2022-01-13 | $4.11 | $4.11 | 43,000 | — | — |
| 2022-01-12 | $4.35 | $4.35 | 117,700 | — | — |
| 2022-01-11 | $4.22 | $4.22 | 161,200 | — | — |
| 2022-01-10 | $4.00 | $4.00 | 193,100 | — | — |
| 2022-01-07 | $3.95 | $3.95 | 153,200 | — | — |
| 2022-01-06 | $4.31 | $4.31 | 678,600 | — | — |
| 2022-01-05 | $3.97 | $3.97 | 162,000 | — | — |
| 2022-01-04 | $4.33 | $4.33 | 296,300 | — | — |
| 2022-01-03 | $4.21 | $4.21 | 94,000 | — | — |