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
- 2009-08-11 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 | $2.25 | $2.25 | 8,500 | — | — |
| 2022-12-29 | $2.40 | $2.40 | 13,800 | — | — |
| 2022-12-28 | $2.37 | $2.37 | 7,500 | — | — |
| 2022-12-27 | $2.32 | $2.32 | 22,100 | — | — |
| 2022-12-23 | $2.11 | $2.11 | 1,900 | — | — |
| 2022-12-22 | $2.24 | $2.24 | 800 | — | — |
| 2022-12-21 | $2.11 | $2.11 | 10,400 | — | — |
| 2022-12-20 | $2.16 | $2.16 | 8,200 | — | — |
| 2022-12-19 | $2.16 | $2.16 | 6,700 | — | — |
| 2022-12-16 | $2.27 | $2.27 | 12,100 | — | — |
| 2022-12-15 | $2.26 | $2.26 | 4,800 | — | — |
| 2022-12-14 | $2.19 | $2.19 | 16,800 | — | — |
| 2022-12-13 | $2.15 | $2.15 | 4,000 | — | — |
| 2022-12-12 | $2.17 | $2.17 | 4,700 | — | — |
| 2022-12-09 | $2.14 | $2.14 | 20,300 | — | — |
| 2022-12-08 | $2.16 | $2.16 | 7,600 | — | — |
| 2022-12-07 | $2.18 | $2.18 | 2,700 | — | — |
| 2022-12-06 | $2.17 | $2.17 | 6,100 | — | — |
| 2022-12-05 | $2.19 | $2.19 | 11,800 | — | — |
| 2022-12-02 | $2.25 | $2.25 | 18,200 | — | — |
| 2022-12-01 | $2.30 | $2.30 | 14,300 | — | — |
| 2022-11-30 | $2.27 | $2.27 | 8,900 | — | — |
| 2022-11-29 | $2.40 | $2.40 | 11,100 | — | — |
| 2022-11-28 | $2.33 | $2.33 | 21,800 | — | — |
| 2022-11-25 | $2.25 | $2.25 | 22,700 | — | — |
| 2022-11-23 | $2.30 | $2.30 | 22,900 | — | — |
| 2022-11-22 | $2.27 | $2.27 | 9,800 | — | — |
| 2022-11-21 | $2.31 | $2.31 | 29,300 | — | — |
| 2022-11-18 | $2.22 | $2.22 | 22,000 | — | — |
| 2022-11-17 | $2.29 | $2.29 | 10,300 | — | — |
| 2022-11-16 | $2.30 | $2.30 | 3,800 | — | — |
| 2022-11-15 | $2.29 | $2.29 | 7,400 | — | — |
| 2022-11-14 | $2.26 | $2.26 | 7,700 | — | — |
| 2022-11-11 | $2.35 | $2.35 | 16,700 | — | — |
| 2022-11-10 | $2.32 | $2.32 | 25,700 | — | — |
| 2022-11-09 | $2.29 | $2.29 | 17,600 | — | — |
| 2022-11-08 | $2.30 | $2.30 | 20,300 | — | — |
| 2022-11-07 | $2.30 | $2.30 | 40,500 | — | — |
| 2022-11-04 | $2.43 | $2.43 | 4,600 | — | — |
| 2022-11-03 | $2.43 | $2.43 | 10,300 | — | — |
| 2022-11-02 | $2.54 | $2.54 | 2,000 | — | — |
| 2022-11-01 | $2.53 | $2.53 | 6,800 | — | — |
| 2022-10-31 | $2.46 | $2.46 | 4,500 | — | — |
| 2022-10-28 | $2.52 | $2.52 | 4,700 | — | — |
| 2022-10-27 | $2.50 | $2.50 | 6,900 | — | — |
| 2022-10-26 | $2.41 | $2.41 | 10,600 | — | — |
| 2022-10-25 | $2.30 | $2.30 | 16,800 | — | — |
| 2022-10-24 | $2.35 | $2.35 | 1,900 | — | — |
| 2022-10-21 | $2.33 | $2.33 | 11,200 | — | — |
| 2022-10-20 | $2.41 | $2.41 | 5,400 | — | — |
| 2022-10-19 | $2.38 | $2.38 | 18,200 | — | — |
| 2022-10-18 | $2.38 | $2.38 | 7,000 | — | — |
| 2022-10-17 | $2.27 | $2.27 | 5,700 | — | — |
| 2022-10-14 | $2.32 | $2.32 | 4,700 | — | — |
| 2022-10-13 | $2.37 | $2.37 | 10,200 | — | — |
| 2022-10-12 | $2.40 | $2.40 | 23,200 | — | — |
| 2022-10-11 | $2.33 | $2.33 | 6,000 | — | — |
| 2022-10-10 | $2.36 | $2.36 | 20,500 | — | — |
| 2022-10-07 | $2.36 | $2.36 | 16,400 | — | — |
| 2022-10-06 | $2.59 | $2.59 | 7,200 | — | — |
| 2022-10-05 | $2.47 | $2.47 | 4,400 | — | — |
| 2022-10-04 | $2.52 | $2.52 | 14,900 | — | — |
| 2022-10-03 | $2.60 | $2.60 | 8,900 | — | — |
| 2022-09-30 | $2.41 | $2.41 | 6,800 | — | — |
| 2022-09-29 | $2.49 | $2.49 | 6,700 | — | — |
| 2022-09-28 | $2.30 | $2.30 | 16,400 | — | — |
| 2022-09-27 | $2.41 | $2.41 | 2,500 | — | — |
| 2022-09-26 | $2.57 | $2.57 | 4,200 | — | — |
| 2022-09-23 | $2.58 | $2.58 | 5,000 | — | — |
| 2022-09-22 | $2.58 | $2.58 | 5,000 | — | — |
| 2022-09-21 | $2.57 | $2.57 | 8,000 | — | — |
| 2022-09-20 | $2.58 | $2.58 | 2,900 | — | — |
| 2022-09-19 | $2.60 | $2.60 | 5,300 | — | — |
| 2022-09-16 | $2.63 | $2.63 | 10,200 | — | — |
| 2022-09-15 | $2.50 | $2.50 | 5,800 | — | — |
| 2022-09-14 | $2.39 | $2.39 | 10,100 | — | — |
| 2022-09-13 | $2.44 | $2.44 | 18,800 | — | — |
| 2022-09-12 | $2.27 | $2.27 | 6,900 | — | — |
| 2022-09-09 | $2.25 | $2.25 | 2,700 | — | — |
| 2022-09-08 | $2.30 | $2.30 | 3,500 | — | — |
| 2022-09-07 | $2.23 | $2.23 | 4,000 | — | — |
| 2022-09-06 | $2.21 | $2.21 | 6,400 | — | — |
| 2022-09-02 | $2.24 | $2.24 | 8,100 | — | — |
| 2022-09-01 | $2.28 | $2.28 | 14,900 | — | — |
| 2022-08-31 | $2.35 | $2.35 | 4,400 | — | — |
| 2022-08-30 | $2.31 | $2.31 | 9,500 | — | — |
| 2022-08-29 | $2.45 | $2.45 | 4,300 | — | — |
| 2022-08-26 | $2.45 | $2.45 | 4,900 | — | — |
| 2022-08-25 | $2.58 | $2.58 | 7,600 | — | — |
| 2022-08-24 | $2.56 | $2.56 | 8,600 | — | — |
| 2022-08-23 | $2.60 | $2.60 | 4,700 | — | — |
| 2022-08-22 | $2.57 | $2.57 | 14,400 | — | — |
| 2022-08-19 | $2.36 | $2.36 | 5,700 | — | — |
| 2022-08-18 | $2.30 | $2.30 | 12,800 | — | — |
| 2022-08-17 | $2.28 | $2.28 | 3,600 | — | — |
| 2022-08-16 | $2.19 | $2.19 | 61,400 | — | — |
| 2022-08-15 | $2.35 | $2.35 | 8,500 | — | — |
| 2022-08-12 | $2.45 | $2.45 | 6,000 | — | — |
| 2022-08-11 | $2.44 | $2.44 | 5,700 | — | — |
| 2022-08-10 | $2.37 | $2.37 | 22,300 | — | — |
| 2022-08-09 | $2.10 | $2.10 | 6,400 | — | — |
| 2022-08-08 | $2.15 | $2.15 | 5,600 | — | — |
| 2022-08-05 | $2.09 | $2.09 | 18,600 | — | — |
| 2022-08-04 | $2.16 | $2.16 | 15,700 | — | — |
| 2022-08-03 | $2.17 | $2.17 | 7,700 | — | — |
| 2022-08-02 | $2.31 | $2.31 | 800 | — | — |
| 2022-08-01 | $2.33 | $2.33 | 3,700 | — | — |
| 2022-07-29 | $2.27 | $2.27 | 6,000 | — | — |
| 2022-07-28 | $2.27 | $2.27 | 6,800 | — | — |
| 2022-07-27 | $2.39 | $2.39 | 3,300 | — | — |
| 2022-07-26 | $2.41 | $2.41 | 14,300 | — | — |
| 2022-07-25 | $2.45 | $2.45 | 4,500 | — | — |
| 2022-07-22 | $2.42 | $2.42 | 12,300 | — | — |
| 2022-07-21 | $2.56 | $2.56 | 7,700 | — | — |
| 2022-07-20 | $2.52 | $2.52 | 23,200 | — | — |
| 2022-07-19 | $2.46 | $2.46 | 20,100 | — | — |
| 2022-07-18 | $2.23 | $2.23 | 15,300 | — | — |
| 2022-07-15 | $2.24 | $2.24 | 8,600 | — | — |
| 2022-07-14 | $2.30 | $2.30 | 4,100 | — | — |
| 2022-07-13 | $2.28 | $2.28 | 17,200 | — | — |
| 2022-07-12 | $2.22 | $2.22 | 8,100 | — | — |
| 2022-07-11 | $2.22 | $2.22 | 5,000 | — | — |
| 2022-07-08 | $2.20 | $2.20 | 12,500 | — | — |
| 2022-07-07 | $2.15 | $2.15 | 2,800 | — | — |
| 2022-07-06 | $2.09 | $2.09 | 4,700 | — | — |
| 2022-07-05 | $2.06 | $2.06 | 12,000 | — | — |
| 2022-07-01 | $2.10 | $2.10 | 10,000 | — | — |
| 2022-06-30 | $2.08 | $2.08 | 3,900 | — | — |
| 2022-06-29 | $2.05 | $2.05 | 7,300 | — | — |
| 2022-06-28 | $2.04 | $2.04 | 1,800 | — | — |
| 2022-06-27 | $2.06 | $2.06 | 4,700 | — | — |
| 2022-06-24 | $2.10 | $2.10 | 2,700 | — | — |
| 2022-06-23 | $2.01 | $2.01 | 3,700 | — | — |
| 2022-06-22 | $2.04 | $2.04 | 5,700 | — | — |
| 2022-06-21 | $1.95 | $1.95 | 5,300 | — | — |
| 2022-06-17 | $1.94 | $1.94 | 9,700 | — | — |
| 2022-06-16 | $1.93 | $1.93 | 12,200 | — | — |
| 2022-06-15 | $1.96 | $1.96 | 19,300 | — | — |
| 2022-06-14 | $1.97 | $1.97 | 23,900 | — | — |
| 2022-06-13 | $1.98 | $1.98 | 21,600 | — | — |
| 2022-06-10 | $2.00 | $2.00 | 15,100 | — | — |
| 2022-06-09 | $2.05 | $2.05 | 9,700 | — | — |
| 2022-06-08 | $2.05 | $2.05 | 5,600 | — | — |
| 2022-06-07 | $2.04 | $2.04 | 7,700 | — | — |
| 2022-06-06 | $2.04 | $2.04 | 4,700 | — | — |
| 2022-06-03 | $2.05 | $2.05 | 14,300 | — | — |
| 2022-06-02 | $2.04 | $2.04 | 14,400 | — | — |
| 2022-06-01 | $2.09 | $2.09 | 12,000 | — | — |
| 2022-05-31 | $2.09 | $2.09 | 8,000 | — | — |
| 2022-05-27 | $2.10 | $2.10 | 17,700 | — | — |
| 2022-05-26 | $2.11 | $2.11 | 32,900 | — | — |
| 2022-05-25 | $2.19 | $2.19 | 6,400 | — | — |
| 2022-05-24 | $2.12 | $2.12 | 7,100 | — | — |
| 2022-05-23 | $2.16 | $2.16 | 16,000 | — | — |
| 2022-05-20 | $2.21 | $2.21 | 21,000 | — | — |
| 2022-05-19 | $2.28 | $2.28 | 4,500 | — | — |
| 2022-05-18 | $2.27 | $2.27 | 9,100 | — | — |
| 2022-05-17 | $2.28 | $2.28 | 19,200 | — | — |
| 2022-05-16 | $2.25 | $2.25 | 9,400 | — | — |
| 2022-05-13 | $2.23 | $2.23 | 16,300 | — | — |
| 2022-05-12 | $2.23 | $2.23 | 13,900 | — | — |
| 2022-05-11 | $2.21 | $2.21 | 57,700 | — | — |
| 2022-05-10 | $2.58 | $2.58 | 21,900 | — | — |
| 2022-05-09 | $2.62 | $2.62 | 61,600 | — | — |
| 2022-05-06 | $2.41 | $2.41 | 35,600 | — | — |
| 2022-05-05 | $2.40 | $2.40 | 11,600 | — | — |
| 2022-05-04 | $2.46 | $2.46 | 17,100 | — | — |
| 2022-05-03 | $2.41 | $2.41 | 38,600 | — | — |
| 2022-05-02 | $2.39 | $2.39 | 15,000 | — | — |
| 2022-04-29 | $2.35 | $2.35 | 20,400 | — | — |
| 2022-04-28 | $2.44 | $2.44 | 34,100 | — | — |
| 2022-04-27 | $2.21 | $2.21 | 46,600 | — | — |
| 2022-04-26 | $2.46 | $2.46 | 32,300 | — | — |
| 2022-04-25 | $2.55 | $2.55 | 14,200 | — | — |
| 2022-04-22 | $2.59 | $2.59 | 15,600 | — | — |
| 2022-04-21 | $2.70 | $2.70 | 14,300 | — | — |
| 2022-04-20 | $2.69 | $2.69 | 16,800 | — | — |
| 2022-04-19 | $2.60 | $2.60 | 13,200 | — | — |
| 2022-04-18 | $2.55 | $2.55 | 14,800 | — | — |
| 2022-04-14 | $2.63 | $2.63 | 7,600 | — | — |
| 2022-04-13 | $2.73 | $2.73 | 20,300 | — | — |
| 2022-04-12 | $2.62 | $2.62 | 21,900 | — | — |
| 2022-04-11 | $2.68 | $2.68 | 60,000 | — | — |
| 2022-04-08 | $2.90 | $2.90 | 54,300 | — | — |
| 2022-04-07 | $3.03 | $3.03 | 109,200 | — | — |
| 2022-04-06 | $2.77 | $2.77 | 33,300 | — | — |
| 2022-04-05 | $2.67 | $2.67 | 30,600 | — | — |
| 2022-04-04 | $2.85 | $2.85 | 26,400 | — | — |
| 2022-04-01 | $2.92 | $2.92 | 111,500 | — | — |
| 2022-03-31 | $2.82 | $2.82 | 548,600 | — | — |
| 2022-03-30 | $2.60 | $2.60 | 24,700 | — | — |
| 2022-03-29 | $2.74 | $2.74 | 31,000 | — | — |
| 2022-03-28 | $2.65 | $2.65 | 19,700 | — | — |
| 2022-03-25 | $2.76 | $2.76 | 27,600 | — | — |
| 2022-03-24 | $2.82 | $2.82 | 21,100 | — | — |
| 2022-03-23 | $2.79 | $2.79 | 15,100 | — | — |
| 2022-03-22 | $2.72 | $2.72 | 16,700 | — | — |
| 2022-03-21 | $2.76 | $2.76 | 15,000 | — | — |
| 2022-03-18 | $2.75 | $2.75 | 16,000 | — | — |
| 2022-03-17 | $2.74 | $2.74 | 31,600 | — | — |
| 2022-03-16 | $2.59 | $2.59 | 14,400 | — | — |
| 2022-03-15 | $2.56 | $2.56 | 24,800 | — | — |
| 2022-03-14 | $2.57 | $2.57 | 31,900 | — | — |
| 2022-03-11 | $2.69 | $2.69 | 75,100 | — | — |
| 2022-03-10 | $2.97 | $2.97 | 28,000 | — | — |
| 2022-03-09 | $2.74 | $2.74 | 159,100 | — | — |
| 2022-03-08 | $2.73 | $2.73 | 67,500 | — | — |
| 2022-03-07 | $2.97 | $2.97 | 32,800 | — | — |
| 2022-03-04 | $3.16 | $3.16 | 29,000 | — | — |
| 2022-03-03 | $3.14 | $3.14 | 25,800 | — | — |
| 2022-03-02 | $3.17 | $3.17 | 20,800 | — | — |
| 2022-03-01 | $3.12 | $3.12 | 27,700 | — | — |
| 2022-02-28 | $3.14 | $3.14 | 20,000 | — | — |
| 2022-02-25 | $3.12 | $3.12 | 12,000 | — | — |
| 2022-02-24 | $2.96 | $2.96 | 31,900 | — | — |
| 2022-02-23 | $3.03 | $3.03 | 19,500 | — | — |
| 2022-02-22 | $3.05 | $3.05 | 21,800 | — | — |
| 2022-02-18 | $3.17 | $3.17 | 20,700 | — | — |
| 2022-02-17 | $3.23 | $3.23 | 26,800 | — | — |
| 2022-02-16 | $3.55 | $3.55 | 17,900 | — | — |
| 2022-02-15 | $3.57 | $3.57 | 25,900 | — | — |
| 2022-02-14 | $3.56 | $3.56 | 39,300 | — | — |
| 2022-02-11 | $3.52 | $3.52 | 44,900 | — | — |
| 2022-02-10 | $3.57 | $3.57 | 31,900 | — | — |
| 2022-02-09 | $3.68 | $3.68 | 39,100 | — | — |
| 2022-02-08 | $3.50 | $3.50 | 66,600 | — | — |
| 2022-02-07 | $3.47 | $3.47 | 67,900 | — | — |
| 2022-02-04 | $3.37 | $3.37 | 36,000 | — | — |
| 2022-02-03 | $3.34 | $3.34 | 37,800 | — | — |
| 2022-02-02 | $3.44 | $3.44 | 35,500 | — | — |
| 2022-02-01 | $3.46 | $3.46 | 44,200 | — | — |
| 2022-01-31 | $3.36 | $3.36 | 102,700 | — | — |
| 2022-01-28 | $3.34 | $3.34 | 83,100 | — | — |
| 2022-01-27 | $3.30 | $3.30 | 123,400 | — | — |
| 2022-01-26 | $3.48 | $3.48 | 196,300 | — | — |
| 2022-01-25 | $3.48 | $3.48 | 189,200 | — | — |
| 2022-01-24 | $3.09 | $3.09 | 321,300 | — | — |
| 2022-01-21 | $3.41 | $3.41 | 134,000 | — | — |
| 2022-01-20 | $3.66 | $3.66 | 249,300 | — | — |
| 2022-01-19 | $3.64 | $3.64 | 153,800 | — | — |
| 2022-01-18 | $3.74 | $3.74 | 105,500 | — | — |
| 2022-01-14 | $3.99 | $3.99 | 82,600 | — | — |
| 2022-01-13 | $3.92 | $3.92 | 154,500 | — | — |
| 2022-01-12 | $4.17 | $4.17 | 154,500 | — | — |
| 2022-01-11 | $4.30 | $4.30 | 175,200 | — | — |
| 2022-01-10 | $4.25 | $4.25 | 126,100 | — | — |
| 2022-01-07 | $4.27 | $4.27 | 74,900 | — | — |
| 2022-01-06 | $4.22 | $4.22 | 228,400 | — | — |
| 2022-01-05 | $4.53 | $4.53 | 520,000 | — | — |
| 2022-01-04 | $4.78 | $4.78 | 1,545,100 | — | — |
| 2022-01-03 | $4.98 | $4.98 | 403,300 | — | — |