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
- 1989-01-03 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 | $2.50 | $2.50 | 143,900 | — | — |
| 2022-12-29 | $2.51 | $2.51 | 65,900 | — | — |
| 2022-12-28 | $2.50 | $2.50 | 105,900 | — | — |
| 2022-12-27 | $2.60 | $2.60 | 96,600 | — | — |
| 2022-12-23 | $2.79 | $2.79 | 90,900 | — | — |
| 2022-12-22 | $2.60 | $2.60 | 50,200 | — | — |
| 2022-12-21 | $2.53 | $2.53 | 72,200 | — | — |
| 2022-12-20 | $2.48 | $2.48 | 103,300 | — | — |
| 2022-12-19 | $2.47 | $2.47 | 168,300 | — | — |
| 2022-12-16 | $2.65 | $2.65 | 89,700 | — | — |
| 2022-12-15 | $2.53 | $2.53 | 103,500 | — | — |
| 2022-12-14 | $2.60 | $2.60 | 314,600 | — | — |
| 2022-12-13 | $2.24 | $2.24 | 250,100 | — | — |
| 2022-12-12 | $2.09 | $2.09 | 123,900 | — | — |
| 2022-12-09 | $2.12 | $2.12 | 138,400 | — | — |
| 2022-12-08 | $2.06 | $2.06 | 48,700 | — | — |
| 2022-12-07 | $2.07 | $2.07 | 41,000 | — | — |
| 2022-12-06 | $2.07 | $2.07 | 27,900 | — | — |
| 2022-12-05 | $2.06 | $2.06 | 78,300 | — | — |
| 2022-12-02 | $2.11 | $2.11 | 21,700 | — | — |
| 2022-12-01 | $2.11 | $2.11 | 63,700 | — | — |
| 2022-11-30 | $2.12 | $2.12 | 98,900 | — | — |
| 2022-11-29 | $1.98 | $1.98 | 109,400 | — | — |
| 2022-11-28 | $2.03 | $2.03 | 183,500 | — | — |
| 2022-11-25 | $2.18 | $2.18 | 113,800 | — | — |
| 2022-11-23 | $2.31 | $2.31 | 93,300 | — | — |
| 2022-11-22 | $2.23 | $2.23 | 386,000 | — | — |
| 2022-11-21 | $2.39 | $2.39 | 179,800 | — | — |
| 2022-11-18 | $2.39 | $2.39 | 178,500 | — | — |
| 2022-11-17 | $2.24 | $2.24 | 70,600 | — | — |
| 2022-11-16 | $2.24 | $2.24 | 141,200 | — | — |
| 2022-11-15 | $2.28 | $2.28 | 137,500 | — | — |
| 2022-11-14 | $2.05 | $2.05 | 62,800 | — | — |
| 2022-11-11 | $2.11 | $2.11 | 243,700 | — | — |
| 2022-11-10 | $2.07 | $2.07 | 514,800 | — | — |
| 2022-11-09 | $1.90 | $1.90 | 79,700 | — | — |
| 2022-11-08 | $1.90 | $1.90 | 119,300 | — | — |
| 2022-11-07 | $1.71 | $1.71 | 143,600 | — | — |
| 2022-11-04 | $2.00 | $2.00 | 120,700 | — | — |
| 2022-11-03 | $1.99 | $1.99 | 147,000 | — | — |
| 2022-11-02 | $1.96 | $1.96 | 56,900 | — | — |
| 2022-11-01 | $1.96 | $1.96 | 200,100 | — | — |
| 2022-10-31 | $1.95 | $1.95 | 193,100 | — | — |
| 2022-10-28 | $1.95 | $1.95 | 82,300 | — | — |
| 2022-10-27 | $1.88 | $1.88 | 135,000 | — | — |
| 2022-10-26 | $1.78 | $1.78 | 119,500 | — | — |
| 2022-10-25 | $1.79 | $1.79 | 141,900 | — | — |
| 2022-10-24 | $1.57 | $1.57 | 86,500 | — | — |
| 2022-10-21 | $1.58 | $1.58 | 79,800 | — | — |
| 2022-10-20 | $1.60 | $1.60 | 95,100 | — | — |
| 2022-10-19 | $1.72 | $1.72 | 105,000 | — | — |
| 2022-10-18 | $1.66 | $1.66 | 138,900 | — | — |
| 2022-10-17 | $1.76 | $1.76 | 166,100 | — | — |
| 2022-10-14 | $1.66 | $1.66 | 220,800 | — | — |
| 2022-10-13 | $1.65 | $1.65 | 224,000 | — | — |
| 2022-10-12 | $1.74 | $1.74 | 142,700 | — | — |
| 2022-10-11 | $1.71 | $1.71 | 120,700 | — | — |
| 2022-10-10 | $1.88 | $1.88 | 251,000 | — | — |
| 2022-10-07 | $1.68 | $1.68 | 358,600 | — | — |
| 2022-10-06 | $1.90 | $1.90 | 171,200 | — | — |
| 2022-10-05 | $2.13 | $2.13 | 189,700 | — | — |
| 2022-10-04 | $1.97 | $1.97 | 380,700 | — | — |
| 2022-10-03 | $1.90 | $1.90 | 288,300 | — | — |
| 2022-09-30 | $1.90 | $1.90 | 165,000 | — | — |
| 2022-09-29 | $2.04 | $2.04 | 122,700 | — | — |
| 2022-09-28 | $2.31 | $2.31 | 141,700 | — | — |
| 2022-09-27 | $2.20 | $2.20 | 111,700 | — | — |
| 2022-09-26 | $2.19 | $2.19 | 66,600 | — | — |
| 2022-09-23 | $2.44 | $2.44 | 174,400 | — | — |
| 2022-09-22 | $2.51 | $2.51 | 87,000 | — | — |
| 2022-09-21 | $2.57 | $2.57 | 105,500 | — | — |
| 2022-09-20 | $2.76 | $2.76 | 108,700 | — | — |
| 2022-09-19 | $3.01 | $3.01 | 47,000 | — | — |
| 2022-09-16 | $3.12 | $3.12 | 273,100 | — | — |
| 2022-09-15 | $3.15 | $3.15 | 70,000 | — | — |
| 2022-09-14 | $3.36 | $3.36 | 132,700 | — | — |
| 2022-09-13 | $3.57 | $3.57 | 64,900 | — | — |
| 2022-09-12 | $3.53 | $3.53 | 70,300 | — | — |
| 2022-09-09 | $3.34 | $3.34 | 59,500 | — | — |
| 2022-09-08 | $3.33 | $3.33 | 128,400 | — | — |
| 2022-09-07 | $3.68 | $3.68 | 207,900 | — | — |
| 2022-09-06 | $3.90 | $3.90 | 44,700 | — | — |
| 2022-09-02 | $3.90 | $3.90 | 33,500 | — | — |
| 2022-09-01 | $3.93 | $3.93 | 44,800 | — | — |
| 2022-08-31 | $3.83 | $3.83 | 58,100 | — | — |
| 2022-08-30 | $3.80 | $3.80 | 62,100 | — | — |
| 2022-08-29 | $3.87 | $3.87 | 69,600 | — | — |
| 2022-08-26 | $3.83 | $3.83 | 142,600 | — | — |
| 2022-08-25 | $4.22 | $4.22 | 78,700 | — | — |
| 2022-08-24 | $4.26 | $4.26 | 89,400 | — | — |
| 2022-08-23 | $4.22 | $4.22 | 65,000 | — | — |
| 2022-08-22 | $4.12 | $4.12 | 96,600 | — | — |
| 2022-08-19 | $4.09 | $4.09 | 253,100 | — | — |
| 2022-08-18 | $4.26 | $4.26 | 343,300 | — | — |
| 2022-08-17 | $5.07 | $5.07 | 562,400 | — | — |
| 2022-08-16 | $4.40 | $4.40 | 126,300 | — | — |
| 2022-08-15 | $4.36 | $4.36 | 177,900 | — | — |
| 2022-08-12 | $4.20 | $4.20 | 104,000 | — | — |
| 2022-08-11 | $4.06 | $4.06 | 109,700 | — | — |
| 2022-08-10 | $4.35 | $4.35 | 186,300 | — | — |
| 2022-08-09 | $4.20 | $4.20 | 105,000 | — | — |
| 2022-08-08 | $4.25 | $4.25 | 110,100 | — | — |
| 2022-08-05 | $4.23 | $4.23 | 205,100 | — | — |
| 2022-08-04 | $4.07 | $4.07 | 391,600 | — | — |
| 2022-08-03 | $3.91 | $3.91 | 521,200 | — | — |
| 2022-08-02 | $4.62 | $4.62 | 668,600 | — | — |
| 2022-08-01 | $4.40 | $4.40 | 426,500 | — | — |
| 2022-07-29 | $3.79 | $3.79 | 293,700 | — | — |
| 2022-07-28 | $3.60 | $3.60 | 95,000 | — | — |
| 2022-07-27 | $3.56 | $3.56 | 293,800 | — | — |
| 2022-07-26 | $3.29 | $3.29 | 405,200 | — | — |
| 2022-07-25 | $3.25 | $3.25 | 215,700 | — | — |
| 2022-07-22 | $3.09 | $3.09 | 127,400 | — | — |
| 2022-07-21 | $2.93 | $2.93 | 80,200 | — | — |
| 2022-07-20 | $2.89 | $2.89 | 398,600 | — | — |
| 2022-07-19 | $2.92 | $2.92 | 264,300 | — | — |
| 2022-07-18 | $2.69 | $2.69 | 200,800 | — | — |
| 2022-07-15 | $2.54 | $2.54 | 331,800 | — | — |
| 2022-07-14 | $2.42 | $2.42 | 187,300 | — | — |
| 2022-07-13 | $2.40 | $2.40 | 138,600 | — | — |
| 2022-07-12 | $2.20 | $2.20 | 97,000 | — | — |
| 2022-07-11 | $2.18 | $2.18 | 103,400 | — | — |
| 2022-07-08 | $2.35 | $2.35 | 114,600 | — | — |
| 2022-07-07 | $2.39 | $2.39 | 124,300 | — | — |
| 2022-07-06 | $2.45 | $2.45 | 120,700 | — | — |
| 2022-07-05 | $2.55 | $2.55 | 152,800 | — | — |
| 2022-07-01 | $2.50 | $2.50 | 131,200 | — | — |
| 2022-06-30 | $2.33 | $2.33 | 162,400 | — | — |
| 2022-06-29 | $2.28 | $2.28 | 271,000 | — | — |
| 2022-06-28 | $2.60 | $2.60 | 344,200 | — | — |
| 2022-06-27 | $2.59 | $2.59 | 205,500 | — | — |
| 2022-06-24 | $2.52 | $2.52 | 2,903,300 | — | — |
| 2022-06-23 | $2.57 | $2.57 | 537,400 | — | — |
| 2022-06-22 | $2.25 | $2.25 | 554,400 | — | — |
| 2022-06-21 | $2.01 | $2.01 | 228,600 | — | — |
| 2022-06-17 | $1.92 | $1.92 | 247,300 | — | — |
| 2022-06-16 | $1.94 | $1.94 | 172,000 | — | — |
| 2022-06-15 | $2.13 | $2.13 | 237,400 | — | — |
| 2022-06-14 | $1.97 | $1.97 | 301,500 | — | — |
| 2022-06-13 | $2.08 | $2.08 | 163,500 | — | — |
| 2022-06-10 | $2.09 | $2.09 | 145,900 | — | — |
| 2022-06-09 | $2.24 | $2.24 | 427,700 | — | — |
| 2022-06-08 | $2.25 | $2.25 | 212,700 | — | — |
| 2022-06-07 | $2.25 | $2.25 | 257,600 | — | — |
| 2022-06-06 | $2.09 | $2.09 | 241,600 | — | — |
| 2022-06-03 | $2.21 | $2.21 | 111,400 | — | — |
| 2022-06-02 | $2.07 | $2.07 | 81,900 | — | — |
| 2022-06-01 | $1.91 | $1.91 | 147,100 | — | — |
| 2022-05-31 | $2.02 | $2.02 | 187,100 | — | — |
| 2022-05-27 | $2.10 | $2.10 | 143,000 | — | — |
| 2022-05-26 | $2.17 | $2.17 | 180,800 | — | — |
| 2022-05-25 | $2.17 | $2.17 | 188,900 | — | — |
| 2022-05-24 | $2.08 | $2.08 | 82,900 | — | — |
| 2022-05-23 | $2.06 | $2.06 | 100,100 | — | — |
| 2022-05-20 | $2.05 | $2.05 | 209,000 | — | — |
| 2022-05-19 | $1.99 | $1.99 | 114,900 | — | — |
| 2022-05-18 | $1.92 | $1.92 | 133,300 | — | — |
| 2022-05-17 | $1.88 | $1.88 | 217,500 | — | — |
| 2022-05-16 | $1.80 | $1.80 | 258,900 | — | — |
| 2022-05-13 | $1.92 | $1.92 | 231,800 | — | — |
| 2022-05-12 | $1.99 | $1.99 | 154,400 | — | — |
| 2022-05-11 | $2.00 | $2.00 | 278,100 | — | — |
| 2022-05-10 | $2.02 | $2.02 | 439,500 | — | — |
| 2022-05-09 | $1.92 | $1.92 | 304,100 | — | — |
| 2022-05-06 | $2.04 | $2.04 | 254,100 | — | — |
| 2022-05-05 | $2.04 | $2.04 | 257,100 | — | — |
| 2022-05-04 | $2.11 | $2.11 | 342,800 | — | — |
| 2022-05-03 | $2.06 | $2.06 | 425,600 | — | — |
| 2022-05-02 | $2.05 | $2.05 | 312,800 | — | — |
| 2022-04-29 | $1.98 | $1.98 | 450,300 | — | — |
| 2022-04-28 | $1.92 | $1.92 | 240,100 | — | — |
| 2022-04-27 | $1.80 | $1.80 | 313,200 | — | — |
| 2022-04-26 | $1.78 | $1.78 | 326,600 | — | — |
| 2022-04-25 | $1.84 | $1.84 | 505,200 | — | — |
| 2022-04-22 | $1.96 | $1.96 | 292,000 | — | — |
| 2022-04-21 | $2.03 | $2.03 | 208,000 | — | — |
| 2022-04-20 | $2.09 | $2.09 | 325,100 | — | — |
| 2022-04-19 | $1.98 | $1.98 | 357,700 | — | — |
| 2022-04-18 | $1.86 | $1.86 | 357,200 | — | — |
| 2022-04-14 | $1.93 | $1.93 | 163,400 | — | — |
| 2022-04-13 | $2.02 | $2.02 | 309,400 | — | — |
| 2022-04-12 | $1.96 | $1.96 | 727,000 | — | — |
| 2022-04-11 | $2.01 | $2.01 | 388,900 | — | — |
| 2022-04-08 | $2.21 | $2.21 | 175,700 | — | — |
| 2022-04-07 | $2.19 | $2.19 | 579,000 | — | — |
| 2022-04-06 | $2.41 | $2.41 | 628,200 | — | — |
| 2022-04-05 | $2.21 | $2.21 | 345,800 | — | — |
| 2022-04-04 | $2.17 | $2.17 | 224,600 | — | — |
| 2022-04-01 | $2.15 | $2.15 | 228,600 | — | — |
| 2022-03-31 | $2.07 | $2.07 | 180,400 | — | — |
| 2022-03-30 | $2.18 | $2.18 | 475,500 | — | — |
| 2022-03-29 | $2.33 | $2.33 | 534,000 | — | — |
| 2022-03-28 | $2.13 | $2.13 | 132,000 | — | — |
| 2022-03-25 | $2.15 | $2.15 | 143,800 | — | — |
| 2022-03-24 | $2.15 | $2.15 | 283,400 | — | — |
| 2022-03-23 | $2.21 | $2.21 | 502,100 | — | — |
| 2022-03-22 | $2.15 | $2.15 | 538,400 | — | — |
| 2022-03-21 | $2.22 | $2.22 | 1,517,200 | — | — |
| 2022-03-18 | $1.75 | $1.75 | 633,000 | — | — |
| 2022-03-17 | $1.67 | $1.67 | 427,800 | — | — |
| 2022-03-16 | $1.81 | $1.81 | 251,800 | — | — |
| 2022-03-15 | $1.85 | $1.85 | 366,200 | — | — |
| 2022-03-14 | $1.73 | $1.73 | 393,100 | — | — |
| 2022-03-11 | $1.83 | $1.83 | 244,500 | — | — |
| 2022-03-10 | $1.92 | $1.92 | 132,200 | — | — |
| 2022-03-09 | $2.00 | $2.00 | 99,800 | — | — |
| 2022-03-08 | $1.93 | $1.93 | 187,000 | — | — |
| 2022-03-07 | $2.01 | $2.01 | 208,500 | — | — |
| 2022-03-04 | $2.10 | $2.10 | 130,000 | — | — |
| 2022-03-03 | $2.06 | $2.06 | 440,800 | — | — |
| 2022-03-02 | $2.15 | $2.15 | 111,700 | — | — |
| 2022-03-01 | $2.31 | $2.31 | 233,500 | — | — |
| 2022-02-28 | $2.60 | $2.60 | 254,800 | — | — |
| 2022-02-25 | $2.33 | $2.33 | 290,700 | — | — |
| 2022-02-24 | $2.35 | $2.35 | 263,300 | — | — |
| 2022-02-23 | $2.00 | $2.00 | 233,800 | — | — |
| 2022-02-22 | $2.14 | $2.14 | 207,500 | — | — |
| 2022-02-18 | $2.26 | $2.26 | 378,100 | — | — |
| 2022-02-17 | $2.18 | $2.18 | 234,000 | — | — |
| 2022-02-16 | $2.28 | $2.28 | 190,700 | — | — |
| 2022-02-15 | $2.34 | $2.34 | 365,800 | — | — |
| 2022-02-14 | $2.20 | $2.20 | 600,800 | — | — |
| 2022-02-11 | $1.90 | $1.90 | 496,400 | — | — |
| 2022-02-10 | $1.93 | $1.93 | 574,200 | — | — |
| 2022-02-09 | $2.11 | $2.11 | 389,900 | — | — |
| 2022-02-08 | $2.17 | $2.17 | 228,100 | — | — |
| 2022-02-07 | $2.18 | $2.18 | 196,900 | — | — |
| 2022-02-04 | $2.25 | $2.25 | 518,400 | — | — |
| 2022-02-03 | $2.17 | $2.17 | 601,600 | — | — |
| 2022-02-02 | $2.34 | $2.34 | 393,500 | — | — |
| 2022-02-01 | $2.72 | $2.72 | 147,900 | — | — |
| 2022-01-31 | $2.81 | $2.81 | 396,400 | — | — |
| 2022-01-28 | $2.68 | $2.68 | 524,500 | — | — |
| 2022-01-27 | $2.50 | $2.50 | 340,500 | — | — |
| 2022-01-26 | $2.80 | $2.80 | 397,100 | — | — |
| 2022-01-25 | $2.99 | $2.99 | 370,900 | — | — |
| 2022-01-24 | $3.02 | $3.02 | 246,100 | — | — |
| 2022-01-21 | $3.03 | $3.03 | 188,100 | — | — |
| 2022-01-20 | $3.00 | $3.00 | 218,400 | — | — |
| 2022-01-19 | $3.15 | $3.15 | 188,900 | — | — |
| 2022-01-18 | $3.13 | $3.13 | 206,300 | — | — |
| 2022-01-14 | $3.31 | $3.31 | 245,700 | — | — |
| 2022-01-13 | $3.40 | $3.40 | 181,600 | — | — |
| 2022-01-12 | $3.54 | $3.54 | 202,100 | — | — |
| 2022-01-11 | $3.81 | $3.81 | 190,500 | — | — |
| 2022-01-10 | $3.63 | $3.63 | 279,600 | — | — |
| 2022-01-07 | $4.08 | $4.08 | 152,500 | — | — |
| 2022-01-06 | $4.04 | $4.04 | 163,900 | — | — |
| 2022-01-05 | $3.93 | $3.93 | 267,700 | — | — |
| 2022-01-04 | $3.95 | $3.95 | 546,000 | — | — |
| 2022-01-03 | $4.22 | $4.22 | 357,800 | — | — |