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
- 2015-03-24 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 | $2.10 | $2.10 | 166,700 | — | — |
| 2022-12-29 | $1.95 | $1.95 | 265,200 | — | — |
| 2022-12-28 | $1.85 | $1.85 | 125,100 | — | — |
| 2022-12-27 | $1.88 | $1.88 | 115,900 | — | — |
| 2022-12-23 | $1.99 | $1.99 | 57,000 | — | — |
| 2022-12-22 | $1.97 | $1.97 | 119,600 | — | — |
| 2022-12-21 | $2.02 | $2.02 | 123,100 | — | — |
| 2022-12-20 | $1.96 | $1.96 | 43,000 | — | — |
| 2022-12-19 | $1.90 | $1.90 | 94,100 | — | — |
| 2022-12-16 | $2.03 | $2.03 | 718,800 | — | — |
| 2022-12-15 | $2.25 | $2.25 | 58,400 | — | — |
| 2022-12-14 | $2.20 | $2.20 | 156,800 | — | — |
| 2022-12-13 | $2.34 | $2.34 | 156,200 | — | — |
| 2022-12-12 | $2.23 | $2.23 | 94,200 | — | — |
| 2022-12-09 | $2.21 | $2.21 | 33,400 | — | — |
| 2022-12-08 | $2.24 | $2.24 | 44,500 | — | — |
| 2022-12-07 | $2.15 | $2.15 | 79,300 | — | — |
| 2022-12-06 | $2.21 | $2.21 | 28,600 | — | — |
| 2022-12-05 | $2.23 | $2.23 | 91,600 | — | — |
| 2022-12-02 | $2.18 | $2.18 | 78,300 | — | — |
| 2022-12-01 | $2.18 | $2.18 | 94,900 | — | — |
| 2022-11-30 | $2.20 | $2.20 | 73,400 | — | — |
| 2022-11-29 | $2.17 | $2.17 | 101,300 | — | — |
| 2022-11-28 | $2.22 | $2.22 | 86,700 | — | — |
| 2022-11-25 | $2.35 | $2.35 | 47,500 | — | — |
| 2022-11-23 | $2.50 | $2.50 | 155,000 | — | — |
| 2022-11-22 | $2.17 | $2.17 | 46,200 | — | — |
| 2022-11-21 | $2.15 | $2.15 | 44,800 | — | — |
| 2022-11-18 | $2.24 | $2.24 | 67,800 | — | — |
| 2022-11-17 | $2.15 | $2.15 | 67,100 | — | — |
| 2022-11-16 | $2.19 | $2.19 | 24,900 | — | — |
| 2022-11-15 | $2.25 | $2.25 | 73,100 | — | — |
| 2022-11-14 | $2.30 | $2.30 | 129,600 | — | — |
| 2022-11-11 | $2.35 | $2.35 | 318,600 | — | — |
| 2022-11-10 | $2.33 | $2.33 | 104,700 | — | — |
| 2022-11-09 | $2.07 | $2.07 | 75,700 | — | — |
| 2022-11-08 | $2.29 | $2.29 | 67,000 | — | — |
| 2022-11-07 | $2.23 | $2.23 | 28,900 | — | — |
| 2022-11-04 | $2.34 | $2.34 | 72,800 | — | — |
| 2022-11-03 | $2.44 | $2.44 | 46,400 | — | — |
| 2022-11-02 | $2.53 | $2.53 | 73,800 | — | — |
| 2022-11-01 | $2.55 | $2.55 | 37,600 | — | — |
| 2022-10-31 | $2.49 | $2.49 | 43,000 | — | — |
| 2022-10-28 | $2.56 | $2.56 | 49,900 | — | — |
| 2022-10-27 | $2.54 | $2.54 | 40,500 | — | — |
| 2022-10-26 | $2.60 | $2.60 | 76,200 | — | — |
| 2022-10-25 | $2.37 | $2.37 | 159,700 | — | — |
| 2022-10-24 | $2.31 | $2.31 | 68,100 | — | — |
| 2022-10-21 | $2.35 | $2.35 | 49,300 | — | — |
| 2022-10-20 | $2.29 | $2.29 | 38,900 | — | — |
| 2022-10-19 | $2.31 | $2.31 | 72,600 | — | — |
| 2022-10-18 | $2.39 | $2.39 | 77,600 | — | — |
| 2022-10-17 | $2.48 | $2.48 | 154,000 | — | — |
| 2022-10-14 | $2.46 | $2.46 | 18,500 | — | — |
| 2022-10-13 | $2.47 | $2.47 | 62,900 | — | — |
| 2022-10-12 | $2.40 | $2.40 | 78,900 | — | — |
| 2022-10-11 | $2.32 | $2.32 | 158,900 | — | — |
| 2022-10-10 | $2.35 | $2.35 | 110,300 | — | — |
| 2022-10-07 | $2.48 | $2.48 | 160,900 | — | — |
| 2022-10-06 | $2.39 | $2.39 | 50,300 | — | — |
| 2022-10-05 | $2.38 | $2.38 | 71,700 | — | — |
| 2022-10-04 | $2.41 | $2.41 | 110,500 | — | — |
| 2022-10-03 | $2.32 | $2.32 | 68,400 | — | — |
| 2022-09-30 | $2.29 | $2.29 | 53,000 | — | — |
| 2022-09-29 | $2.30 | $2.30 | 94,000 | — | — |
| 2022-09-28 | $2.43 | $2.43 | 314,100 | — | — |
| 2022-09-27 | $2.38 | $2.38 | 104,800 | — | — |
| 2022-09-26 | $2.37 | $2.37 | 87,600 | — | — |
| 2022-09-23 | $2.44 | $2.44 | 177,300 | — | — |
| 2022-09-22 | $2.68 | $2.68 | 77,300 | — | — |
| 2022-09-21 | $2.77 | $2.77 | 68,700 | — | — |
| 2022-09-20 | $2.95 | $2.95 | 41,900 | — | — |
| 2022-09-19 | $3.09 | $3.09 | 47,700 | — | — |
| 2022-09-16 | $3.18 | $3.18 | 69,700 | — | — |
| 2022-09-15 | $3.19 | $3.19 | 112,100 | — | — |
| 2022-09-14 | $3.30 | $3.30 | 69,900 | — | — |
| 2022-09-13 | $3.29 | $3.29 | 58,900 | — | — |
| 2022-09-12 | $3.41 | $3.41 | 66,100 | — | — |
| 2022-09-09 | $3.36 | $3.36 | 34,900 | — | — |
| 2022-09-08 | $3.43 | $3.43 | 73,400 | — | — |
| 2022-09-07 | $3.28 | $3.28 | 26,900 | — | — |
| 2022-09-06 | $3.12 | $3.12 | 76,900 | — | — |
| 2022-09-02 | $3.39 | $3.39 | 85,200 | — | — |
| 2022-09-01 | $3.11 | $3.11 | 53,900 | — | — |
| 2022-08-31 | $3.31 | $3.31 | 85,000 | — | — |
| 2022-08-30 | $3.15 | $3.15 | 53,400 | — | — |
| 2022-08-29 | $3.30 | $3.30 | 112,900 | — | — |
| 2022-08-26 | $3.11 | $3.11 | 58,400 | — | — |
| 2022-08-25 | $3.36 | $3.36 | 74,500 | — | — |
| 2022-08-24 | $3.41 | $3.41 | 76,700 | — | — |
| 2022-08-23 | $3.18 | $3.18 | 17,800 | — | — |
| 2022-08-22 | $3.18 | $3.18 | 83,900 | — | — |
| 2022-08-19 | $3.42 | $3.42 | 74,800 | — | — |
| 2022-08-18 | $3.57 | $3.57 | 80,300 | — | — |
| 2022-08-17 | $3.68 | $3.68 | 87,200 | — | — |
| 2022-08-16 | $3.98 | $3.98 | 120,700 | — | — |
| 2022-08-15 | $4.08 | $4.08 | 226,900 | — | — |
| 2022-08-12 | $3.81 | $3.81 | 118,600 | — | — |
| 2022-08-11 | $3.77 | $3.77 | 116,500 | — | — |
| 2022-08-10 | $3.70 | $3.70 | 103,000 | — | — |
| 2022-08-09 | $3.34 | $3.34 | 139,900 | — | — |
| 2022-08-08 | $3.65 | $3.65 | 239,600 | — | — |
| 2022-08-05 | $3.46 | $3.46 | 321,500 | — | — |
| 2022-08-04 | $3.12 | $3.12 | 151,300 | — | — |
| 2022-08-03 | $3.32 | $3.32 | 205,200 | — | — |
| 2022-08-02 | $3.08 | $3.08 | 274,400 | — | — |
| 2022-08-01 | $3.00 | $3.00 | 354,500 | — | — |
| 2022-07-29 | $2.62 | $2.62 | 86,800 | — | — |
| 2022-07-28 | $2.67 | $2.67 | 46,900 | — | — |
| 2022-07-27 | $2.79 | $2.79 | 47,500 | — | — |
| 2022-07-26 | $2.60 | $2.60 | 88,900 | — | — |
| 2022-07-25 | $2.66 | $2.66 | 24,200 | — | — |
| 2022-07-22 | $2.69 | $2.69 | 50,400 | — | — |
| 2022-07-21 | $2.73 | $2.73 | 60,900 | — | — |
| 2022-07-20 | $2.84 | $2.84 | 140,500 | — | — |
| 2022-07-19 | $2.70 | $2.70 | 83,200 | — | — |
| 2022-07-18 | $2.61 | $2.61 | 171,800 | — | — |
| 2022-07-15 | $2.46 | $2.46 | 110,300 | — | — |
| 2022-07-14 | $2.47 | $2.47 | 45,300 | — | — |
| 2022-07-13 | $2.57 | $2.57 | 85,100 | — | — |
| 2022-07-12 | $2.42 | $2.42 | 160,100 | — | — |
| 2022-07-11 | $2.60 | $2.60 | 403,600 | — | — |
| 2022-07-08 | $2.80 | $2.80 | 151,100 | — | — |
| 2022-07-07 | $2.74 | $2.74 | 187,600 | — | — |
| 2022-07-06 | $2.75 | $2.75 | 43,900 | — | — |
| 2022-07-05 | $2.76 | $2.76 | 196,400 | — | — |
| 2022-07-01 | $2.69 | $2.69 | 182,100 | — | — |
| 2022-06-30 | $2.83 | $2.83 | 97,700 | — | — |
| 2022-06-29 | $2.87 | $2.87 | 34,500 | — | — |
| 2022-06-28 | $2.91 | $2.91 | 174,800 | — | — |
| 2022-06-27 | $3.21 | $3.21 | 72,800 | — | — |
| 2022-06-24 | $3.12 | $3.12 | 153,800 | — | — |
| 2022-06-23 | $3.19 | $3.19 | 177,300 | — | — |
| 2022-06-22 | $3.00 | $3.00 | 252,600 | — | — |
| 2022-06-21 | $2.96 | $2.96 | 246,900 | — | — |
| 2022-06-17 | $2.69 | $2.69 | 387,300 | — | — |
| 2022-06-16 | $2.39 | $2.39 | 161,900 | — | — |
| 2022-06-15 | $2.50 | $2.50 | 127,100 | — | — |
| 2022-06-14 | $2.41 | $2.41 | 85,200 | — | — |
| 2022-06-13 | $2.44 | $2.44 | 171,900 | — | — |
| 2022-06-10 | $2.83 | $2.83 | 173,000 | — | — |
| 2022-06-09 | $3.08 | $3.08 | 75,300 | — | — |
| 2022-06-08 | $3.15 | $3.15 | 159,500 | — | — |
| 2022-06-07 | $3.12 | $3.12 | 123,900 | — | — |
| 2022-06-06 | $3.10 | $3.10 | 116,200 | — | — |
| 2022-06-03 | $3.28 | $3.28 | 87,800 | — | — |
| 2022-06-02 | $3.30 | $3.30 | 71,700 | — | — |
| 2022-06-01 | $3.25 | $3.25 | 72,300 | — | — |
| 2022-05-31 | $3.62 | $3.62 | 180,600 | — | — |
| 2022-05-27 | $3.98 | $3.98 | 90,600 | — | — |
| 2022-05-26 | $3.77 | $3.77 | 145,400 | — | — |
| 2022-05-25 | $3.47 | $3.47 | 40,500 | — | — |
| 2022-05-24 | $3.62 | $3.62 | 162,400 | — | — |
| 2022-05-23 | $3.69 | $3.69 | 37,800 | — | — |
| 2022-05-20 | $3.78 | $3.78 | 71,900 | — | — |
| 2022-05-19 | $3.93 | $3.93 | 229,300 | — | — |
| 2022-05-18 | $3.27 | $3.27 | 172,200 | — | — |
| 2022-05-17 | $3.48 | $3.48 | 114,900 | — | — |
| 2022-05-16 | $3.14 | $3.14 | 56,900 | — | — |
| 2022-05-13 | $3.17 | $3.17 | 140,400 | — | — |
| 2022-05-12 | $3.05 | $3.05 | 75,400 | — | — |
| 2022-05-11 | $2.90 | $2.90 | 190,800 | — | — |
| 2022-05-10 | $3.11 | $3.11 | 85,700 | — | — |
| 2022-05-09 | $3.05 | $3.05 | 145,600 | — | — |
| 2022-05-06 | $3.44 | $3.44 | 389,600 | — | — |
| 2022-05-05 | $3.83 | $3.83 | 129,800 | — | — |
| 2022-05-04 | $3.81 | $3.81 | 235,800 | — | — |
| 2022-05-03 | $3.82 | $3.82 | 80,400 | — | — |
| 2022-05-02 | $3.58 | $3.58 | 63,200 | — | — |
| 2022-04-29 | $3.50 | $3.50 | 112,500 | — | — |
| 2022-04-28 | $3.64 | $3.64 | 191,400 | — | — |
| 2022-04-27 | $3.83 | $3.83 | 452,000 | — | — |
| 2022-04-26 | $3.70 | $3.70 | 257,400 | — | — |
| 2022-04-25 | $3.80 | $3.80 | 86,800 | — | — |
| 2022-04-22 | $3.78 | $3.78 | 74,600 | — | — |
| 2022-04-21 | $3.98 | $3.98 | 274,000 | — | — |
| 2022-04-20 | $3.97 | $3.97 | 75,900 | — | — |
| 2022-04-19 | $4.00 | $4.00 | 126,800 | — | — |
| 2022-04-18 | $4.12 | $4.12 | 83,800 | — | — |
| 2022-04-14 | $4.13 | $4.13 | 82,100 | — | — |
| 2022-04-13 | $4.31 | $4.31 | 63,700 | — | — |
| 2022-04-12 | $4.19 | $4.19 | 111,600 | — | — |
| 2022-04-11 | $4.32 | $4.32 | 97,100 | — | — |
| 2022-04-08 | $4.37 | $4.37 | 67,900 | — | — |
| 2022-04-07 | $4.58 | $4.58 | 147,800 | — | — |
| 2022-04-06 | $4.50 | $4.50 | 110,700 | — | — |
| 2022-04-05 | $4.67 | $4.67 | 186,400 | — | — |
| 2022-04-04 | $4.93 | $4.93 | 181,500 | — | — |
| 2022-04-01 | $4.85 | $4.85 | 364,300 | — | — |
| 2022-03-31 | $4.54 | $4.54 | 333,400 | — | — |
| 2022-03-30 | $4.50 | $4.50 | 90,500 | — | — |
| 2022-03-29 | $4.62 | $4.62 | 132,800 | — | — |
| 2022-03-28 | $4.27 | $4.27 | 108,300 | — | — |
| 2022-03-25 | $4.39 | $4.39 | 103,200 | — | — |
| 2022-03-24 | $4.64 | $4.64 | 173,700 | — | — |
| 2022-03-23 | $4.34 | $4.34 | 220,600 | — | — |
| 2022-03-22 | $4.25 | $4.25 | 223,900 | — | — |
| 2022-03-21 | $4.03 | $4.03 | 336,200 | — | — |
| 2022-03-18 | $4.06 | $4.06 | 884,700 | — | — |
| 2022-03-17 | $4.66 | $4.66 | 150,000 | — | — |
| 2022-03-16 | $4.57 | $4.57 | 334,100 | — | — |
| 2022-03-15 | $4.24 | $4.24 | 115,400 | — | — |
| 2022-03-14 | $4.09 | $4.09 | 198,800 | — | — |
| 2022-03-11 | $4.40 | $4.40 | 330,300 | — | — |
| 2022-03-10 | $4.20 | $4.20 | 296,600 | — | — |
| 2022-03-09 | $4.14 | $4.14 | 541,800 | — | — |
| 2022-03-08 | $3.67 | $3.67 | 1,733,900 | — | — |
| 2022-03-07 | $3.45 | $3.45 | 914,600 | — | — |
| 2022-03-04 | $3.53 | $3.53 | 301,500 | — | — |
| 2022-03-03 | $3.79 | $3.79 | 339,600 | — | — |
| 2022-03-02 | $4.15 | $4.15 | 185,100 | — | — |
| 2022-03-01 | $4.33 | $4.33 | 177,300 | — | — |
| 2022-02-28 | $4.53 | $4.53 | 275,600 | — | — |
| 2022-02-25 | $4.40 | $4.40 | 442,000 | — | — |
| 2022-02-24 | $4.29 | $4.29 | 314,500 | — | — |
| 2022-02-23 | $4.32 | $4.32 | 417,800 | — | — |
| 2022-02-22 | $4.67 | $4.67 | 207,700 | — | — |
| 2022-02-18 | $4.76 | $4.76 | 572,100 | — | — |
| 2022-02-17 | $5.35 | $5.35 | 149,400 | — | — |
| 2022-02-16 | $5.61 | $5.61 | 199,600 | — | — |
| 2022-02-15 | $5.60 | $5.60 | 182,200 | — | — |
| 2022-02-14 | $5.33 | $5.33 | 156,500 | — | — |
| 2022-02-11 | $5.36 | $5.36 | 282,200 | — | — |
| 2022-02-10 | $5.64 | $5.64 | 188,700 | — | — |
| 2022-02-09 | $5.82 | $5.82 | 266,200 | — | — |
| 2022-02-08 | $5.59 | $5.59 | 129,300 | — | — |
| 2022-02-07 | $5.81 | $5.81 | 176,400 | — | — |
| 2022-02-04 | $5.79 | $5.79 | 251,800 | — | — |
| 2022-02-03 | $5.82 | $5.82 | 171,400 | — | — |
| 2022-02-02 | $6.03 | $6.03 | 268,900 | — | — |
| 2022-02-01 | $6.28 | $6.28 | 829,600 | — | — |
| 2022-01-31 | $6.21 | $6.21 | 583,900 | — | — |
| 2022-01-28 | $6.00 | $6.00 | 478,200 | — | — |
| 2022-01-27 | $6.12 | $6.12 | 153,100 | — | — |
| 2022-01-26 | $6.44 | $6.44 | 170,200 | — | — |
| 2022-01-25 | $6.57 | $6.57 | 252,200 | — | — |
| 2022-01-24 | $6.59 | $6.59 | 423,300 | — | — |
| 2022-01-21 | $6.62 | $6.62 | 224,800 | — | — |
| 2022-01-20 | $6.73 | $6.73 | 151,400 | — | — |
| 2022-01-19 | $6.70 | $6.70 | 230,600 | — | — |
| 2022-01-18 | $6.86 | $6.86 | 398,300 | — | — |
| 2022-01-14 | $7.29 | $7.29 | 241,900 | — | — |
| 2022-01-13 | $7.33 | $7.33 | 230,200 | — | — |
| 2022-01-12 | $7.76 | $7.76 | 229,100 | — | — |
| 2022-01-11 | $8.01 | $8.01 | 805,500 | — | — |
| 2022-01-10 | $7.92 | $7.92 | 234,500 | — | — |
| 2022-01-07 | $7.72 | $7.72 | 146,500 | — | — |
| 2022-01-06 | $7.92 | $7.92 | 500,800 | — | — |
| 2022-01-05 | $7.80 | $7.80 | 204,900 | — | — |
| 2022-01-04 | $8.28 | $8.28 | 135,100 | — | — |
| 2022-01-03 | $8.77 | $8.77 | 152,100 | — | — |