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
- 2007-06-12 to 2026-09-03
- 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 | $2.34 | $7.54 | 26,734 | — | — |
| 2022-12-29 | $2.40 | $7.62 | 87,596 | — | — |
| 2022-12-28 | $2.36 | $7.49 | 69,994 | — | — |
| 2022-12-27 | $2.35 | $7.47 | 36,936 | — | — |
| 2022-12-23 | $2.52 | $7.98 | 27,708 | — | — |
| 2022-12-22 | $2.50 | $7.84 | 44,556 | — | — |
| 2022-12-21 | $2.45 | $7.70 | 43,547 | — | — |
| 2022-12-20 | $2.53 | $7.94 | 24,320 | — | — |
| 2022-12-19 | $2.40 | $7.53 | 226,349 | — | — |
| 2022-12-16 | $2.52 | $7.89 | 124,772 | — | — |
| 2022-12-15 | $2.40 | $7.53 | 87,153 | — | — |
| 2022-12-14 | $2.36 | $7.41 | 65,522 | — | — |
| 2022-12-13 | $2.32 | $7.26 | 78,504 | — | — |
| 2022-12-12 | $2.45 | $7.70 | 66,950 | — | — |
| 2022-12-09 | $2.59 | $8.13 | 52,097 | — | — |
| 2022-12-08 | $2.58 | $8.08 | 82,553 | — | — |
| 2022-12-07 | $2.67 | $8.37 | 70,527 | — | — |
| 2022-12-06 | $2.55 | $7.99 | 51,187 | — | — |
| 2022-12-05 | $2.54 | $7.96 | 88,489 | — | — |
| 2022-12-02 | $2.68 | $8.40 | 48,783 | — | — |
| 2022-12-01 | $2.64 | $8.28 | 100,490 | — | — |
| 2022-11-30 | $2.74 | $8.59 | 64,278 | — | — |
| 2022-11-29 | $2.61 | $8.18 | 90,093 | — | — |
| 2022-11-28 | $2.49 | $7.82 | 64,363 | — | — |
| 2022-11-25 | $2.52 | $7.91 | 85,589 | — | — |
| 2022-11-23 | $2.44 | $7.65 | 98,061 | — | — |
| 2022-11-22 | $2.48 | $7.77 | 114,710 | — | — |
| 2022-11-21 | $2.51 | $7.87 | 145,347 | — | — |
| 2022-11-18 | $2.29 | $7.19 | 47,036 | — | — |
| 2022-11-17 | $2.26 | $7.09 | 64,694 | — | — |
| 2022-11-16 | $2.34 | $7.34 | 67,481 | — | — |
| 2022-11-15 | $2.43 | $7.62 | 79,934 | — | — |
| 2022-11-14 | $2.42 | $7.58 | 82,459 | — | — |
| 2022-11-11 | $2.50 | $7.84 | 77,291 | — | — |
| 2022-11-10 | $2.45 | $7.70 | 94,517 | — | — |
| 2022-11-09 | $2.66 | $8.35 | 75,896 | — | — |
| 2022-11-08 | $2.72 | $8.54 | 66,323 | — | — |
| 2022-11-07 | $2.70 | $8.47 | 38,858 | — | — |
| 2022-11-04 | $2.86 | $8.98 | 205,845 | — | — |
| 2022-11-03 | $2.81 | $8.81 | 94,086 | — | — |
| 2022-11-02 | $2.61 | $8.18 | 41,446 | — | — |
| 2022-11-01 | $2.78 | $8.73 | 82,670 | — | — |
| 2022-10-31 | $2.68 | $8.40 | 69,140 | — | — |
| 2022-10-28 | $2.62 | $8.23 | 78,767 | — | — |
| 2022-10-27 | $2.57 | $8.06 | 123,927 | — | — |
| 2022-10-26 | $2.48 | $7.79 | 71,033 | — | — |
| 2022-10-25 | $2.58 | $8.11 | 113,027 | — | — |
| 2022-10-24 | $2.71 | $8.49 | 107,415 | — | — |
| 2022-10-21 | $2.63 | $8.25 | 137,373 | — | — |
| 2022-10-20 | $2.67 | $8.37 | 88,338 | — | — |
| 2022-10-19 | $2.65 | $8.30 | 34,191 | — | — |
| 2022-10-18 | $2.58 | $8.08 | 41,037 | — | — |
| 2022-10-17 | $2.49 | $7.82 | 69,628 | — | — |
| 2022-10-14 | $2.38 | $7.46 | 57,201 | — | — |
| 2022-10-13 | $2.47 | $7.75 | 62,953 | — | — |
| 2022-10-12 | $2.27 | $7.12 | 37,871 | — | — |
| 2022-10-11 | $2.51 | $7.87 | 42,233 | — | — |
| 2022-10-10 | $2.51 | $7.87 | 29,937 | — | — |
| 2022-10-07 | $2.47 | $7.75 | 94,750 | — | — |
| 2022-10-06 | $2.65 | $8.32 | 41,696 | — | — |
| 2022-10-05 | $2.65 | $8.30 | 96,440 | — | — |
| 2022-10-04 | $2.62 | $8.23 | 50,308 | — | — |
| 2022-10-03 | $2.84 | $8.90 | 52,591 | — | — |
| 2022-09-30 | $2.48 | $7.77 | 53,445 | — | — |
| 2022-09-29 | $2.42 | $7.47 | 46,324 | — | — |
| 2022-09-28 | $2.42 | $7.49 | 45,321 | — | — |
| 2022-09-27 | $2.49 | $7.71 | 40,977 | — | — |
| 2022-09-26 | $2.57 | $7.95 | 68,746 | — | — |
| 2022-09-23 | $2.78 | $8.59 | 54,750 | — | — |
| 2022-09-22 | $2.83 | $8.75 | 30,426 | — | — |
| 2022-09-21 | $2.68 | $8.30 | 42,862 | — | — |
| 2022-09-20 | $2.69 | $8.33 | 74,549 | — | — |
| 2022-09-19 | $2.75 | $8.52 | 59,159 | — | — |
| 2022-09-16 | $2.74 | $8.47 | 30,531 | — | — |
| 2022-09-15 | $2.71 | $8.37 | 64,000 | — | — |
| 2022-09-14 | $2.76 | $8.54 | 52,651 | — | — |
| 2022-09-13 | $2.75 | $8.52 | 95,868 | — | — |
| 2022-09-12 | $2.90 | $8.97 | 32,834 | — | — |
| 2022-09-09 | $2.87 | $8.87 | 85,653 | — | — |
| 2022-09-08 | $2.87 | $8.87 | 40,427 | — | — |
| 2022-09-07 | $2.85 | $8.80 | 19,394 | — | — |
| 2022-09-06 | $2.72 | $8.42 | 90,547 | — | — |
| 2022-09-02 | $2.91 | $8.99 | 38,912 | — | — |
| 2022-09-01 | $2.90 | $8.97 | 96,445 | — | — |
| 2022-08-31 | $2.95 | $9.13 | 72,296 | — | — |
| 2022-08-30 | $2.94 | $9.09 | 94,335 | — | — |
| 2022-08-29 | $3.08 | $9.52 | 86,323 | — | — |
| 2022-08-26 | $3.05 | $9.42 | 100,427 | — | — |
| 2022-08-25 | $3.02 | $9.35 | 85,887 | — | — |
| 2022-08-24 | $2.89 | $8.94 | 14,918 | — | — |
| 2022-08-23 | $3.06 | $9.47 | 41,865 | — | — |
| 2022-08-22 | $3.02 | $9.33 | 37,636 | — | — |
| 2022-08-19 | $3.01 | $9.30 | 33,186 | — | — |
| 2022-08-18 | $3.03 | $9.37 | 44,747 | — | — |
| 2022-08-17 | $3.05 | $9.44 | 29,909 | — | — |
| 2022-08-16 | $2.95 | $9.11 | 21,776 | — | — |
| 2022-08-15 | $2.94 | $9.09 | 66,522 | — | — |
| 2022-08-12 | $3.02 | $9.35 | 46,225 | — | — |
| 2022-08-11 | $2.93 | $9.06 | 51,468 | — | — |
| 2022-08-10 | $2.96 | $9.16 | 57,422 | — | — |
| 2022-08-09 | $2.88 | $8.92 | 80,719 | — | — |
| 2022-08-08 | $2.86 | $8.85 | 62,882 | — | — |
| 2022-08-05 | $2.78 | $8.59 | 36,169 | — | — |
| 2022-08-04 | $2.73 | $8.44 | 41,172 | — | — |
| 2022-08-03 | $2.62 | $8.09 | 46,910 | — | — |
| 2022-08-02 | $2.58 | $7.99 | 41,629 | — | — |
| 2022-08-01 | $2.64 | $8.16 | 40,933 | — | — |
| 2022-07-29 | $2.65 | $8.18 | 53,413 | — | — |
| 2022-07-28 | $2.61 | $8.06 | 65,672 | — | — |
| 2022-07-27 | $2.58 | $7.99 | 40,316 | — | — |
| 2022-07-26 | $2.40 | $7.42 | 83,889 | — | — |
| 2022-07-25 | $2.42 | $7.47 | 110,763 | — | — |
| 2022-07-22 | $2.35 | $7.26 | 41,797 | — | — |
| 2022-07-21 | $2.31 | $7.14 | 50,429 | — | — |
| 2022-07-20 | $2.29 | $7.09 | 66,788 | — | — |
| 2022-07-19 | $2.32 | $7.18 | 89,215 | — | — |
| 2022-07-18 | $2.27 | $7.02 | 96,727 | — | — |
| 2022-07-15 | $2.32 | $7.18 | 59,950 | — | — |
| 2022-07-14 | $2.35 | $7.26 | 59,520 | — | — |
| 2022-07-13 | $2.38 | $7.37 | 53,483 | — | — |
| 2022-07-12 | $2.22 | $6.87 | 106,613 | — | — |
| 2022-07-11 | $2.22 | $6.87 | 48,133 | — | — |
| 2022-07-08 | $2.32 | $7.16 | 45,141 | — | — |
| 2022-07-07 | $2.28 | $7.04 | 125,609 | — | — |
| 2022-07-06 | $2.28 | $7.04 | 108,594 | — | — |
| 2022-07-05 | $2.35 | $7.26 | 108,001 | — | — |
| 2022-07-01 | $2.30 | $7.11 | 39,518 | — | — |
| 2022-06-30 | $2.28 | $7.07 | 63,193 | — | — |
| 2022-06-29 | $2.30 | $7.11 | 35,348 | — | — |
| 2022-06-28 | $2.32 | $7.16 | 71,358 | — | — |
| 2022-06-27 | $2.42 | $7.47 | 57,764 | — | — |
| 2022-06-24 | $2.31 | $7.06 | 96,158 | — | — |
| 2022-06-23 | $2.35 | $7.18 | 131,857 | — | — |
| 2022-06-22 | $2.35 | $7.20 | 57,717 | — | — |
| 2022-06-21 | $2.43 | $7.43 | 79,673 | — | — |
| 2022-06-17 | $2.44 | $7.46 | 99,387 | — | — |
| 2022-06-16 | $2.42 | $7.39 | 62,838 | — | — |
| 2022-06-15 | $2.48 | $7.58 | 124,684 | — | — |
| 2022-06-14 | $2.34 | $7.15 | 72,417 | — | — |
| 2022-06-13 | $2.27 | $6.94 | 93,619 | — | — |
| 2022-06-10 | $2.34 | $7.15 | 86,065 | — | — |
| 2022-06-09 | $2.41 | $7.36 | 77,249 | — | — |
| 2022-06-08 | $2.44 | $7.46 | 216,659 | — | — |
| 2022-06-07 | $2.29 | $7.01 | 124,536 | — | — |
| 2022-06-06 | $2.48 | $7.58 | 63,850 | — | — |
| 2022-06-03 | $2.55 | $7.81 | 62,631 | — | — |
| 2022-06-02 | $2.55 | $7.79 | 78,738 | — | — |
| 2022-06-01 | $2.50 | $7.65 | 125,554 | — | — |
| 2022-05-31 | $2.58 | $7.88 | 147,167 | — | — |
| 2022-05-27 | $2.47 | $7.55 | 127,855 | — | — |
| 2022-05-26 | $2.51 | $7.67 | 111,943 | — | — |
| 2022-05-25 | $2.52 | $7.72 | 70,463 | — | — |
| 2022-05-24 | $2.47 | $7.55 | 71,184 | — | — |
| 2022-05-23 | $2.41 | $7.36 | 57,318 | — | — |
| 2022-05-20 | $2.33 | $7.13 | 87,908 | — | — |
| 2022-05-19 | $2.25 | $6.87 | 169,738 | — | — |
| 2022-05-18 | $2.15 | $6.59 | 124,081 | — | — |
| 2022-05-17 | $2.21 | $6.77 | 47,472 | — | — |
| 2022-05-16 | $2.14 | $6.55 | 52,472 | — | — |
| 2022-05-13 | $2.09 | $6.39 | 62,393 | — | — |
| 2022-05-12 | $2.01 | $6.15 | 97,967 | — | — |
| 2022-05-11 | $2.01 | $6.15 | 176,109 | — | — |
| 2022-05-10 | $1.97 | $6.03 | 90,507 | — | — |
| 2022-05-09 | $1.91 | $5.85 | 127,872 | — | — |
| 2022-05-06 | $1.98 | $6.06 | 111,683 | — | — |
| 2022-05-05 | $1.99 | $6.08 | 133,981 | — | — |
| 2022-05-04 | $2.13 | $6.51 | 137,669 | — | — |
| 2022-05-03 | $2.06 | $6.30 | 111,538 | — | — |
| 2022-05-02 | $2.05 | $6.26 | 156,661 | — | — |
| 2022-04-29 | $2.40 | $7.14 | 193,226 | — | — |
| 2022-04-28 | $2.46 | $7.30 | 197,275 | — | — |
| 2022-04-27 | $2.46 | $7.30 | 160,915 | — | — |
| 2022-04-26 | $2.37 | $7.04 | 794,690 | — | — |
| 2022-04-25 | $2.44 | $7.27 | 1,142,610 | — | — |
| 2022-04-22 | $2.35 | $6.98 | 633,907 | — | — |
| 2022-04-21 | $2.40 | $7.14 | 69,798 | — | — |
| 2022-04-20 | $2.52 | $7.49 | 612,222 | — | — |
| 2022-04-19 | $2.50 | $7.44 | 157,234 | — | — |
| 2022-04-18 | $2.67 | $7.93 | 103,208 | — | — |
| 2022-04-14 | $2.63 | $7.81 | 186,259 | — | — |
| 2022-04-13 | $2.61 | $7.76 | 127,978 | — | — |
| 2022-04-12 | $2.56 | $7.62 | 77,266 | — | — |
| 2022-04-11 | $2.62 | $7.78 | 68,509 | — | — |
| 2022-04-08 | $2.59 | $7.71 | 107,004 | — | — |
| 2022-04-07 | $2.58 | $7.67 | 109,351 | — | — |
| 2022-04-06 | $2.56 | $7.62 | 171,330 | — | — |
| 2022-04-05 | $2.63 | $7.81 | 719,365 | — | — |
| 2022-04-04 | $2.69 | $8.01 | 76,254 | — | — |
| 2022-04-01 | $2.66 | $7.92 | 94,286 | — | — |
| 2022-03-31 | $2.57 | $7.59 | 76,747 | — | — |
| 2022-03-30 | $2.50 | $7.40 | 67,131 | — | — |
| 2022-03-29 | $2.53 | $7.47 | 123,290 | — | — |
| 2022-03-28 | $2.54 | $7.52 | 137,860 | — | — |
| 2022-03-25 | $2.59 | $7.66 | 69,134 | — | — |
| 2022-03-24 | $2.50 | $7.38 | 62,883 | — | — |
| 2022-03-23 | $2.44 | $7.22 | 157,837 | — | — |
| 2022-03-22 | $2.39 | $7.06 | 122,910 | — | — |
| 2022-03-21 | $2.39 | $7.06 | 118,670 | — | — |
| 2022-03-18 | $2.34 | $6.91 | 157,310 | — | — |
| 2022-03-17 | $2.25 | $6.66 | 125,764 | — | — |
| 2022-03-16 | $2.13 | $6.29 | 113,365 | — | — |
| 2022-03-15 | $2.07 | $6.10 | 130,549 | — | — |
| 2022-03-14 | $2.05 | $6.07 | 128,227 | — | — |
| 2022-03-11 | $2.05 | $6.07 | 149,397 | — | — |
| 2022-03-10 | $2.10 | $6.21 | 114,947 | — | — |
| 2022-03-09 | $2.12 | $6.26 | 132,029 | — | — |
| 2022-03-08 | $2.02 | $5.98 | 117,590 | — | — |
| 2022-03-07 | $1.99 | $5.87 | 169,312 | — | — |
| 2022-03-04 | $2.08 | $6.15 | 135,286 | — | — |
| 2022-03-03 | $2.15 | $6.35 | 107,085 | — | — |
| 2022-03-02 | $2.11 | $6.22 | 144,544 | — | — |
| 2022-03-01 | $1.92 | $5.66 | 67,921 | — | — |
| 2022-02-28 | $1.95 | $5.75 | 61,167 | — | — |
| 2022-02-25 | $2.04 | $6.01 | 60,865 | — | — |
| 2022-02-24 | $2.06 | $6.08 | 104,796 | — | — |
| 2022-02-23 | $2.12 | $6.26 | 116,775 | — | — |
| 2022-02-22 | $2.01 | $5.93 | 75,752 | — | — |
| 2022-02-18 | $1.99 | $5.89 | 80,751 | — | — |
| 2022-02-17 | $1.99 | $5.89 | 140,986 | — | — |
| 2022-02-16 | $2.01 | $5.93 | 103,576 | — | — |
| 2022-02-15 | $1.99 | $5.89 | 89,813 | — | — |
| 2022-02-14 | $1.96 | $5.79 | 119,940 | — | — |
| 2022-02-11 | $2.02 | $5.98 | 102,922 | — | — |
| 2022-02-10 | $2.00 | $5.91 | 80,788 | — | — |
| 2022-02-09 | $1.99 | $5.89 | 84,893 | — | — |
| 2022-02-08 | $1.98 | $5.84 | 78,312 | — | — |
| 2022-02-07 | $2.00 | $5.91 | 87,844 | — | — |
| 2022-02-04 | $2.03 | $6.00 | 112,846 | — | — |
| 2022-02-03 | $2.07 | $6.12 | 98,390 | — | — |
| 2022-02-02 | $2.12 | $6.26 | 118,771 | — | — |
| 2022-02-01 | $2.16 | $6.38 | 328,667 | — | — |
| 2022-01-31 | $2.17 | $6.42 | 199,139 | — | — |
| 2022-01-28 | $2.07 | $6.10 | 157,682 | — | — |
| 2022-01-27 | $2.04 | $6.03 | 196,589 | — | — |
| 2022-01-26 | $1.93 | $5.72 | 81,721 | — | — |
| 2022-01-25 | $1.95 | $5.77 | 66,629 | — | — |
| 2022-01-24 | $1.91 | $5.63 | 58,751 | — | — |
| 2022-01-21 | $1.95 | $5.77 | 178,621 | — | — |
| 2022-01-20 | $1.99 | $5.89 | 99,943 | — | — |
| 2022-01-19 | $1.98 | $5.86 | 167,034 | — | — |
| 2022-01-18 | $1.92 | $5.68 | 147,400 | — | — |
| 2022-01-14 | $1.93 | $5.72 | 103,956 | — | — |
| 2022-01-13 | $1.89 | $5.59 | 175,438 | — | — |
| 2022-01-12 | $1.92 | $5.66 | 160,754 | — | — |
| 2022-01-11 | $1.83 | $5.42 | 75,401 | — | — |
| 2022-01-10 | $1.79 | $5.28 | 84,881 | — | — |
| 2022-01-07 | $1.83 | $5.42 | 195,306 | — | — |
| 2022-01-06 | $1.70 | $5.04 | 176,158 | — | — |
| 2022-01-05 | $1.85 | $5.45 | 150,599 | — | — |
| 2022-01-04 | $1.89 | $5.59 | 179,979 | — | — |
| 2022-01-03 | $1.96 | $5.79 | 324,741 | — | — |