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
- 2014-10-22 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 | $3.06 | $3.06 | 118,250 | — | — |
| 2022-12-29 | $3.16 | $3.16 | 126,400 | — | — |
| 2022-12-28 | $2.90 | $2.90 | 196,800 | — | — |
| 2022-12-27 | $2.74 | $2.74 | 328,250 | — | — |
| 2022-12-23 | $2.88 | $2.88 | 3,355,900 | — | — |
| 2022-12-22 | $2.36 | $2.36 | 42,700 | — | — |
| 2022-12-21 | $2.32 | $2.32 | 45,150 | — | — |
| 2022-12-20 | $2.38 | $2.38 | 63,100 | — | — |
| 2022-12-19 | $2.32 | $2.32 | 69,550 | — | — |
| 2022-12-16 | $2.40 | $2.40 | 110,100 | — | — |
| 2022-12-15 | $2.82 | $2.82 | 33,800 | — | — |
| 2022-12-14 | $3.06 | $3.06 | 14,850 | — | — |
| 2022-12-13 | $2.80 | $2.80 | 14,450 | — | — |
| 2022-12-12 | $2.72 | $2.72 | 19,450 | — | — |
| 2022-12-09 | $2.64 | $2.64 | 32,700 | — | — |
| 2022-12-08 | $2.62 | $2.62 | 39,000 | — | — |
| 2022-12-07 | $2.56 | $2.56 | 9,850 | — | — |
| 2022-12-06 | $2.62 | $2.62 | 62,050 | — | — |
| 2022-12-05 | $2.62 | $2.62 | 98,000 | — | — |
| 2022-12-02 | $2.66 | $2.66 | 43,050 | — | — |
| 2022-12-01 | $2.78 | $2.78 | 4,000 | — | — |
| 2022-11-30 | $2.70 | $2.70 | 7,800 | — | — |
| 2022-11-29 | $2.76 | $2.76 | 31,850 | — | — |
| 2022-11-28 | $2.92 | $2.92 | 26,500 | — | — |
| 2022-11-25 | $2.72 | $2.72 | 6,050 | — | — |
| 2022-11-23 | $2.76 | $2.76 | 10,400 | — | — |
| 2022-11-22 | $2.62 | $2.62 | 4,800 | — | — |
| 2022-11-21 | $2.66 | $2.66 | 25,150 | — | — |
| 2022-11-18 | $2.68 | $2.68 | 25,550 | — | — |
| 2022-11-17 | $2.58 | $2.58 | 33,250 | — | — |
| 2022-11-16 | $2.64 | $2.64 | 81,300 | — | — |
| 2022-11-15 | $2.80 | $2.80 | 98,850 | — | — |
| 2022-11-14 | $3.04 | $3.04 | 120,900 | — | — |
| 2022-11-11 | $3.04 | $3.04 | 227,100 | — | — |
| 2022-11-10 | $3.28 | $3.28 | 51,500 | — | — |
| 2022-11-09 | $2.88 | $2.88 | 27,100 | — | — |
| 2022-11-08 | $3.00 | $3.00 | 8,750 | — | — |
| 2022-11-07 | $3.00 | $3.00 | 15,450 | — | — |
| 2022-11-04 | $3.02 | $3.02 | 18,450 | — | — |
| 2022-11-03 | $3.06 | $3.06 | 14,750 | — | — |
| 2022-11-02 | $2.94 | $2.94 | 41,550 | — | — |
| 2022-11-01 | $3.14 | $3.14 | 5,500 | — | — |
| 2022-10-31 | $3.04 | $3.04 | 21,000 | — | — |
| 2022-10-28 | $3.14 | $3.14 | 8,100 | — | — |
| 2022-10-27 | $3.08 | $3.08 | 21,150 | — | — |
| 2022-10-26 | $3.34 | $3.34 | 26,050 | — | — |
| 2022-10-25 | $3.18 | $3.18 | 11,550 | — | — |
| 2022-10-24 | $3.18 | $3.18 | 45,650 | — | — |
| 2022-10-21 | $3.14 | $3.14 | 2,750 | — | — |
| 2022-10-20 | $3.18 | $3.18 | 34,050 | — | — |
| 2022-10-19 | $3.20 | $3.20 | 19,250 | — | — |
| 2022-10-18 | $3.30 | $3.30 | 16,800 | — | — |
| 2022-10-17 | $3.28 | $3.28 | 19,500 | — | — |
| 2022-10-14 | $3.18 | $3.18 | 6,550 | — | — |
| 2022-10-13 | $3.26 | $3.26 | 6,200 | — | — |
| 2022-10-12 | $3.30 | $3.30 | 2,800 | — | — |
| 2022-10-11 | $3.32 | $3.32 | 69,150 | — | — |
| 2022-10-10 | $3.24 | $3.24 | 8,850 | — | — |
| 2022-10-07 | $3.32 | $3.32 | 15,100 | — | — |
| 2022-10-06 | $3.36 | $3.36 | 8,950 | — | — |
| 2022-10-05 | $3.46 | $3.46 | 6,100 | — | — |
| 2022-10-04 | $3.60 | $3.60 | 17,750 | — | — |
| 2022-10-03 | $3.56 | $3.56 | 28,150 | — | — |
| 2022-09-30 | $3.54 | $3.54 | 11,350 | — | — |
| 2022-09-29 | $3.62 | $3.62 | 3,850 | — | — |
| 2022-09-28 | $3.82 | $3.82 | 56,550 | — | — |
| 2022-09-27 | $3.98 | $3.98 | 37,350 | — | — |
| 2022-09-26 | $3.86 | $3.86 | 81,300 | — | — |
| 2022-09-23 | $3.74 | $3.74 | 56,650 | — | — |
| 2022-09-22 | $4.10 | $4.10 | 76,100 | — | — |
| 2022-09-21 | $4.42 | $4.42 | 40,250 | — | — |
| 2022-09-20 | $4.24 | $4.24 | 14,050 | — | — |
| 2022-09-19 | $4.34 | $4.34 | 24,550 | — | — |
| 2022-09-16 | $4.40 | $4.40 | 67,500 | — | — |
| 2022-09-15 | $4.58 | $4.58 | 43,850 | — | — |
| 2022-09-14 | $4.62 | $4.62 | 9,950 | — | — |
| 2022-09-13 | $4.58 | $4.58 | 36,750 | — | — |
| 2022-09-12 | $4.86 | $4.86 | 24,500 | — | — |
| 2022-09-09 | $4.52 | $4.52 | 28,600 | — | — |
| 2022-09-08 | $4.40 | $4.40 | 86,900 | — | — |
| 2022-09-07 | $4.50 | $4.50 | 76,000 | — | — |
| 2022-09-06 | $4.70 | $4.70 | 155,300 | — | — |
| 2022-09-02 | $4.36 | $4.36 | 81,400 | — | — |
| 2022-09-01 | $3.86 | $3.86 | 23,600 | — | — |
| 2022-08-31 | $4.02 | $4.02 | 22,850 | — | — |
| 2022-08-30 | $4.14 | $4.14 | 8,550 | — | — |
| 2022-08-29 | $4.12 | $4.12 | 18,100 | — | — |
| 2022-08-26 | $4.20 | $4.20 | 20,650 | — | — |
| 2022-08-25 | $4.42 | $4.42 | 21,500 | — | — |
| 2022-08-24 | $4.56 | $4.56 | 11,700 | — | — |
| 2022-08-23 | $4.36 | $4.36 | 40,950 | — | — |
| 2022-08-22 | $4.38 | $4.38 | 60,400 | — | — |
| 2022-08-19 | $4.56 | $4.56 | 61,750 | — | — |
| 2022-08-18 | $4.86 | $4.86 | 118,650 | — | — |
| 2022-08-17 | $5.12 | $5.12 | 24,900 | — | — |
| 2022-08-16 | $5.30 | $5.30 | 6,000 | — | — |
| 2022-08-15 | $5.30 | $5.30 | 11,000 | — | — |
| 2022-08-12 | $5.28 | $5.28 | 12,450 | — | — |
| 2022-08-11 | $5.34 | $5.34 | 8,700 | — | — |
| 2022-08-10 | $5.42 | $5.42 | 16,800 | — | — |
| 2022-08-09 | $5.52 | $5.52 | 19,350 | — | — |
| 2022-08-08 | $5.50 | $5.50 | 43,250 | — | — |
| 2022-08-05 | $5.28 | $5.28 | 53,000 | — | — |
| 2022-08-04 | $5.08 | $5.08 | 41,950 | — | — |
| 2022-08-03 | $5.00 | $5.00 | 85,450 | — | — |
| 2022-08-02 | $4.82 | $4.82 | 72,350 | — | — |
| 2022-08-01 | $5.02 | $5.02 | 32,050 | — | — |
| 2022-07-29 | $5.10 | $5.10 | 9,150 | — | — |
| 2022-07-28 | $4.96 | $4.96 | 46,500 | — | — |
| 2022-07-27 | $5.08 | $5.08 | 39,300 | — | — |
| 2022-07-26 | $4.80 | $4.80 | 34,300 | — | — |
| 2022-07-25 | $4.82 | $4.82 | 27,850 | — | — |
| 2022-07-22 | $4.86 | $4.86 | 20,500 | — | — |
| 2022-07-21 | $4.88 | $4.88 | 51,300 | — | — |
| 2022-07-20 | $4.90 | $4.90 | 51,650 | — | — |
| 2022-07-19 | $4.58 | $4.58 | 45,050 | — | — |
| 2022-07-18 | $4.56 | $4.56 | 122,900 | — | — |
| 2022-07-15 | $4.48 | $4.48 | 15,400 | — | — |
| 2022-07-14 | $4.48 | $4.48 | 71,150 | — | — |
| 2022-07-13 | $4.46 | $4.46 | 76,300 | — | — |
| 2022-07-12 | $4.70 | $4.70 | 39,700 | — | — |
| 2022-07-11 | $4.78 | $4.78 | 44,900 | — | — |
| 2022-07-08 | $4.98 | $4.98 | 36,900 | — | — |
| 2022-07-07 | $4.94 | $4.94 | 59,300 | — | — |
| 2022-07-06 | $4.76 | $4.76 | 132,750 | — | — |
| 2022-07-05 | $5.06 | $5.06 | 67,400 | — | — |
| 2022-07-01 | $4.78 | $4.78 | 77,200 | — | — |
| 2022-06-30 | $5.10 | $5.10 | 428,450 | — | — |
| 2022-06-29 | $4.84 | $4.84 | 23,800 | — | — |
| 2022-06-28 | $4.86 | $4.86 | 37,950 | — | — |
| 2022-06-27 | $4.86 | $4.86 | 79,450 | — | — |
| 2022-06-24 | $5.00 | $5.00 | 132,400 | — | — |
| 2022-06-23 | $5.00 | $5.00 | 37,800 | — | — |
| 2022-06-22 | $4.98 | $4.98 | 73,150 | — | — |
| 2022-06-21 | $4.78 | $4.78 | 59,750 | — | — |
| 2022-06-17 | $4.50 | $4.50 | 138,050 | — | — |
| 2022-06-16 | $4.34 | $4.34 | 158,900 | — | — |
| 2022-06-15 | $4.30 | $4.30 | 268,500 | — | — |
| 2022-06-14 | $4.40 | $4.40 | 359,950 | — | — |
| 2022-06-13 | $4.64 | $4.64 | 731,950 | — | — |
| 2022-06-10 | $5.52 | $5.52 | 2,282,900 | — | — |
| 2022-06-09 | $6.50 | $6.50 | 10,029,750 | — | — |
| 2022-06-08 | $3.62 | $3.62 | 1,698,550 | — | — |
| 2022-06-07 | $3.06 | $3.06 | 377,250 | — | — |
| 2022-06-06 | $3.12 | $3.12 | 8,350 | — | — |
| 2022-06-03 | $3.16 | $3.16 | 11,850 | — | — |
| 2022-06-02 | $3.14 | $3.14 | 7,600 | — | — |
| 2022-06-01 | $3.08 | $3.08 | 12,350 | — | — |
| 2022-05-31 | $3.02 | $3.02 | 23,400 | — | — |
| 2022-05-27 | $3.06 | $3.06 | 13,500 | — | — |
| 2022-05-26 | $2.86 | $2.86 | 2,100 | — | — |
| 2022-05-25 | $2.80 | $2.80 | 9,000 | — | — |
| 2022-05-24 | $2.84 | $2.84 | 20,350 | — | — |
| 2022-05-23 | $2.98 | $2.98 | 29,750 | — | — |
| 2022-05-20 | $2.83 | $2.83 | 12,100 | — | — |
| 2022-05-19 | $2.86 | $2.86 | 13,400 | — | — |
| 2022-05-18 | $2.66 | $2.66 | 34,100 | — | — |
| 2022-05-17 | $2.58 | $2.58 | 7,800 | — | — |
| 2022-05-16 | $2.44 | $2.44 | 15,050 | — | — |
| 2022-05-13 | $2.42 | $2.42 | 40,600 | — | — |
| 2022-05-12 | $2.36 | $2.36 | 12,400 | — | — |
| 2022-05-11 | $2.30 | $2.30 | 40,950 | — | — |
| 2022-05-10 | $2.54 | $2.54 | 24,000 | — | — |
| 2022-05-09 | $2.54 | $2.54 | 21,500 | — | — |
| 2022-05-06 | $2.74 | $2.74 | 14,350 | — | — |
| 2022-05-05 | $2.68 | $2.68 | 24,150 | — | — |
| 2022-05-04 | $2.68 | $2.68 | 6,077,850 | — | — |
| 2022-05-03 | $2.54 | $2.54 | 24,550 | — | — |
| 2022-05-02 | $2.77 | $2.77 | 10,050 | — | — |
| 2022-04-29 | $2.58 | $2.58 | 11,800 | — | — |
| 2022-04-28 | $2.56 | $2.56 | 11,850 | — | — |
| 2022-04-27 | $2.60 | $2.60 | 11,900 | — | — |
| 2022-04-26 | $2.72 | $2.72 | 6,950 | — | — |
| 2022-04-25 | $2.74 | $2.74 | 17,900 | — | — |
| 2022-04-22 | $2.76 | $2.76 | 18,600 | — | — |
| 2022-04-21 | $2.72 | $2.72 | 30,950 | — | — |
| 2022-04-20 | $2.82 | $2.82 | 15,500 | — | — |
| 2022-04-19 | $2.88 | $2.88 | 2,600 | — | — |
| 2022-04-18 | $2.86 | $2.86 | 9,150 | — | — |
| 2022-04-14 | $2.88 | $2.88 | 6,850 | — | — |
| 2022-04-13 | $2.96 | $2.96 | 2,850 | — | — |
| 2022-04-12 | $2.92 | $2.92 | 4,750 | — | — |
| 2022-04-11 | $2.96 | $2.96 | 8,900 | — | — |
| 2022-04-08 | $3.04 | $3.04 | 4,950 | — | — |
| 2022-04-07 | $3.02 | $3.02 | 10,550 | — | — |
| 2022-04-06 | $3.24 | $3.24 | 16,400 | — | — |
| 2022-04-05 | $3.32 | $3.32 | 16,350 | — | — |
| 2022-04-04 | $3.36 | $3.36 | 27,800 | — | — |
| 2022-04-01 | $3.18 | $3.18 | 7,250 | — | — |
| 2022-03-31 | $3.18 | $3.18 | 12,850 | — | — |
| 2022-03-30 | $3.26 | $3.26 | 21,750 | — | — |
| 2022-03-29 | $3.16 | $3.16 | 10,250 | — | — |
| 2022-03-28 | $3.18 | $3.18 | 9,150 | — | — |
| 2022-03-25 | $3.16 | $3.16 | 31,650 | — | — |
| 2022-03-24 | $3.20 | $3.20 | 16,650 | — | — |
| 2022-03-23 | $3.10 | $3.10 | 12,550 | — | — |
| 2022-03-22 | $3.16 | $3.16 | 14,650 | — | — |
| 2022-03-21 | $3.08 | $3.08 | 15,450 | — | — |
| 2022-03-18 | $3.36 | $3.36 | 97,800 | — | — |
| 2022-03-17 | $3.00 | $3.00 | 35,650 | — | — |
| 2022-03-16 | $2.84 | $2.84 | 68,100 | — | — |
| 2022-03-15 | $2.78 | $2.78 | 46,250 | — | — |
| 2022-03-14 | $2.72 | $2.72 | 96,100 | — | — |
| 2022-03-11 | $2.76 | $2.76 | 23,450 | — | — |
| 2022-03-10 | $2.76 | $2.76 | 15,650 | — | — |
| 2022-03-09 | $2.76 | $2.76 | 37,400 | — | — |
| 2022-03-08 | $2.62 | $2.62 | 82,950 | — | — |
| 2022-03-07 | $2.44 | $2.44 | 90,550 | — | — |
| 2022-03-04 | $2.68 | $2.68 | 221,950 | — | — |
| 2022-03-03 | $3.50 | $3.50 | 1,224,800 | — | — |
| 2022-03-02 | $2.60 | $2.60 | 16,550 | — | — |
| 2022-03-01 | $2.64 | $2.64 | 15,000 | — | — |
| 2022-02-28 | $2.68 | $2.68 | 9,300 | — | — |
| 2022-02-25 | $2.66 | $2.66 | 6,350 | — | — |
| 2022-02-24 | $2.60 | $2.60 | 33,650 | — | — |
| 2022-02-23 | $2.64 | $2.64 | 29,150 | — | — |
| 2022-02-22 | $2.78 | $2.78 | 9,800 | — | — |
| 2022-02-18 | $2.82 | $2.82 | 25,600 | — | — |
| 2022-02-17 | $2.90 | $2.90 | 8,200 | — | — |
| 2022-02-16 | $2.96 | $2.96 | 26,500 | — | — |
| 2022-02-15 | $2.92 | $2.92 | 17,750 | — | — |
| 2022-02-14 | $2.82 | $2.82 | 35,100 | — | — |
| 2022-02-11 | $2.92 | $2.92 | 4,300 | — | — |
| 2022-02-10 | $2.96 | $2.96 | 26,150 | — | — |
| 2022-02-09 | $3.04 | $3.04 | 18,350 | — | — |
| 2022-02-08 | $3.04 | $3.04 | 7,850 | — | — |
| 2022-02-07 | $3.00 | $3.00 | 5,000 | — | — |
| 2022-02-04 | $3.06 | $3.06 | 11,100 | — | — |
| 2022-02-03 | $3.02 | $3.02 | 12,000 | — | — |
| 2022-02-02 | $3.04 | $3.04 | 24,450 | — | — |
| 2022-02-01 | $3.16 | $3.16 | 49,350 | — | — |
| 2022-01-31 | $3.06 | $3.06 | 52,850 | — | — |
| 2022-01-28 | $2.80 | $2.80 | 48,900 | — | — |
| 2022-01-27 | $2.88 | $2.88 | 27,500 | — | — |
| 2022-01-26 | $2.94 | $2.94 | 67,400 | — | — |
| 2022-01-25 | $3.02 | $3.02 | 49,700 | — | — |
| 2022-01-24 | $2.94 | $2.94 | 115,500 | — | — |
| 2022-01-21 | $3.14 | $3.14 | 31,250 | — | — |
| 2022-01-20 | $3.20 | $3.20 | 28,300 | — | — |
| 2022-01-19 | $3.26 | $3.26 | 45,850 | — | — |
| 2022-01-18 | $3.30 | $3.30 | 13,150 | — | — |
| 2022-01-14 | $3.28 | $3.28 | 24,550 | — | — |
| 2022-01-13 | $3.30 | $3.30 | 56,150 | — | — |
| 2022-01-12 | $3.34 | $3.34 | 14,350 | — | — |
| 2022-01-11 | $3.36 | $3.36 | 27,450 | — | — |
| 2022-01-10 | $3.30 | $3.30 | 45,850 | — | — |
| 2022-01-07 | $3.36 | $3.36 | 183,300 | — | — |
| 2022-01-06 | $3.38 | $3.38 | 24,200 | — | — |
| 2022-01-05 | $3.40 | $3.40 | 19,700 | — | — |
| 2022-01-04 | $3.52 | $3.52 | 53,750 | — | — |
| 2022-01-03 | $3.54 | $3.54 | 304,100 | — | — |