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
- 2014-09-17 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 | $2.28 | $2.28 | 2,300 | — | — |
| 2022-12-29 | $2.29 | $2.29 | 41,300 | — | — |
| 2022-12-28 | $2.17 | $2.17 | 11,300 | — | — |
| 2022-12-27 | $2.32 | $2.32 | 21,100 | — | — |
| 2022-12-23 | $2.45 | $2.45 | 7,100 | — | — |
| 2022-12-22 | $2.39 | $2.39 | 8,300 | — | — |
| 2022-12-21 | $2.46 | $2.46 | 27,000 | — | — |
| 2022-12-20 | $2.40 | $2.40 | 11,500 | — | — |
| 2022-12-19 | $2.40 | $2.40 | 10,700 | — | — |
| 2022-12-16 | $2.49 | $2.49 | 19,800 | — | — |
| 2022-12-15 | $2.41 | $2.41 | 5,000 | — | — |
| 2022-12-14 | $2.38 | $2.38 | 4,400 | — | — |
| 2022-12-13 | $2.51 | $2.51 | 10,000 | — | — |
| 2022-12-12 | $2.52 | $2.52 | 20,600 | — | — |
| 2022-12-09 | $2.54 | $2.54 | 4,200 | — | — |
| 2022-12-08 | $2.46 | $2.46 | 16,100 | — | — |
| 2022-12-07 | $2.31 | $2.31 | 11,300 | — | — |
| 2022-12-06 | $2.41 | $2.41 | 16,700 | — | — |
| 2022-12-05 | $2.43 | $2.43 | 5,400 | — | — |
| 2022-12-02 | $2.51 | $2.51 | 900 | — | — |
| 2022-12-01 | $2.47 | $2.47 | 1,900 | — | — |
| 2022-11-30 | $2.44 | $2.44 | 9,800 | — | — |
| 2022-11-29 | $2.45 | $2.45 | 6,600 | — | — |
| 2022-11-28 | $2.57 | $2.57 | 7,800 | — | — |
| 2022-11-25 | $2.51 | $2.51 | 0 | — | — |
| 2022-11-23 | $2.51 | $2.51 | 8,900 | — | — |
| 2022-11-22 | $2.33 | $2.33 | 36,000 | — | — |
| 2022-11-21 | $2.58 | $2.58 | 3,100 | — | — |
| 2022-11-18 | $2.66 | $2.66 | 5,900 | — | — |
| 2022-11-17 | $2.66 | $2.66 | 14,400 | — | — |
| 2022-11-16 | $2.63 | $2.63 | 12,300 | — | — |
| 2022-11-15 | $2.64 | $2.64 | 9,500 | — | — |
| 2022-11-14 | $2.74 | $2.74 | 9,300 | — | — |
| 2022-11-11 | $2.53 | $2.53 | 5,100 | — | — |
| 2022-11-10 | $2.42 | $2.42 | 13,000 | — | — |
| 2022-11-09 | $2.35 | $2.35 | 14,700 | — | — |
| 2022-11-08 | $2.45 | $2.45 | 21,200 | — | — |
| 2022-11-07 | $2.37 | $2.37 | 16,400 | — | — |
| 2022-11-04 | $2.41 | $2.41 | 25,300 | — | — |
| 2022-11-03 | $2.35 | $2.35 | 10,300 | — | — |
| 2022-11-02 | $2.51 | $2.51 | 2,500 | — | — |
| 2022-11-01 | $2.45 | $2.45 | 12,800 | — | — |
| 2022-10-31 | $2.41 | $2.41 | 11,800 | — | — |
| 2022-10-28 | $2.31 | $2.31 | 20,400 | — | — |
| 2022-10-27 | $2.49 | $2.49 | 10,700 | — | — |
| 2022-10-26 | $2.46 | $2.46 | 4,300 | — | — |
| 2022-10-25 | $2.39 | $2.39 | 12,500 | — | — |
| 2022-10-24 | $2.39 | $2.39 | 4,200 | — | — |
| 2022-10-21 | $2.38 | $2.38 | 11,200 | — | — |
| 2022-10-20 | $2.52 | $2.52 | 14,400 | — | — |
| 2022-10-19 | $2.45 | $2.45 | 89,600 | — | — |
| 2022-10-18 | $2.56 | $2.56 | 7,100 | — | — |
| 2022-10-17 | $2.49 | $2.49 | 15,500 | — | — |
| 2022-10-14 | $2.53 | $2.53 | 8,400 | — | — |
| 2022-10-13 | $2.51 | $2.51 | 15,800 | — | — |
| 2022-10-12 | $2.54 | $2.54 | 5,600 | — | — |
| 2022-10-11 | $2.51 | $2.51 | 10,700 | — | — |
| 2022-10-10 | $2.44 | $2.44 | 380,000 | — | — |
| 2022-10-07 | $2.44 | $2.44 | 35,600 | — | — |
| 2022-10-06 | $2.62 | $2.62 | 18,000 | — | — |
| 2022-10-05 | $2.72 | $2.72 | 9,500 | — | — |
| 2022-10-04 | $2.66 | $2.66 | 14,100 | — | — |
| 2022-10-03 | $2.75 | $2.75 | 2,800 | — | — |
| 2022-09-30 | $2.76 | $2.76 | 5,700 | — | — |
| 2022-09-29 | $2.77 | $2.77 | 15,300 | — | — |
| 2022-09-28 | $2.76 | $2.76 | 26,600 | — | — |
| 2022-09-27 | $2.76 | $2.76 | 16,100 | — | — |
| 2022-09-26 | $2.75 | $2.75 | 11,400 | — | — |
| 2022-09-23 | $2.70 | $2.70 | 45,200 | — | — |
| 2022-09-22 | $3.02 | $3.02 | 13,400 | — | — |
| 2022-09-21 | $3.28 | $3.28 | 11,000 | — | — |
| 2022-09-20 | $3.29 | $3.29 | 4,300 | — | — |
| 2022-09-19 | $3.32 | $3.32 | 22,400 | — | — |
| 2022-09-16 | $3.40 | $3.40 | 24,300 | — | — |
| 2022-09-15 | $3.40 | $3.40 | 24,200 | — | — |
| 2022-09-14 | $3.35 | $3.35 | 20,200 | — | — |
| 2022-09-13 | $3.46 | $3.46 | 23,200 | — | — |
| 2022-09-12 | $3.42 | $3.42 | 21,100 | — | — |
| 2022-09-09 | $3.53 | $3.53 | 11,500 | — | — |
| 2022-09-08 | $3.57 | $3.57 | 30,700 | — | — |
| 2022-09-07 | $3.80 | $3.80 | 60,000 | — | — |
| 2022-09-06 | $3.69 | $3.69 | 25,100 | — | — |
| 2022-09-02 | $3.78 | $3.78 | 18,300 | — | — |
| 2022-09-01 | $3.59 | $3.59 | 8,400 | — | — |
| 2022-08-31 | $3.75 | $3.75 | 14,400 | — | — |
| 2022-08-30 | $3.88 | $3.88 | 5,700 | — | — |
| 2022-08-29 | $3.84 | $3.84 | 15,300 | — | — |
| 2022-08-26 | $3.71 | $3.71 | 37,700 | — | — |
| 2022-08-25 | $3.40 | $3.40 | 13,300 | — | — |
| 2022-08-24 | $3.41 | $3.41 | 27,400 | — | — |
| 2022-08-23 | $3.19 | $3.19 | 500 | — | — |
| 2022-08-22 | $3.14 | $3.14 | 13,100 | — | — |
| 2022-08-19 | $3.22 | $3.22 | 800 | — | — |
| 2022-08-18 | $3.23 | $3.23 | 27,400 | — | — |
| 2022-08-17 | $3.35 | $3.35 | 25,900 | — | — |
| 2022-08-16 | $3.55 | $3.55 | 26,600 | — | — |
| 2022-08-15 | $3.54 | $3.54 | 10,500 | — | — |
| 2022-08-12 | $3.43 | $3.43 | 13,200 | — | — |
| 2022-08-11 | $3.47 | $3.47 | 4,500 | — | — |
| 2022-08-10 | $3.39 | $3.39 | 14,100 | — | — |
| 2022-08-09 | $3.29 | $3.29 | 12,200 | — | — |
| 2022-08-08 | $3.38 | $3.38 | 30,100 | — | — |
| 2022-08-05 | $3.19 | $3.19 | 69,000 | — | — |
| 2022-08-04 | $3.00 | $3.00 | 31,200 | — | — |
| 2022-08-03 | $2.88 | $2.88 | 12,900 | — | — |
| 2022-08-02 | $2.81 | $2.81 | 114,100 | — | — |
| 2022-08-01 | $3.03 | $3.03 | 31,300 | — | — |
| 2022-07-29 | $3.01 | $3.01 | 4,900 | — | — |
| 2022-07-28 | $2.97 | $2.97 | 3,200 | — | — |
| 2022-07-27 | $3.00 | $3.00 | 17,800 | — | — |
| 2022-07-26 | $2.88 | $2.88 | 7,300 | — | — |
| 2022-07-25 | $2.77 | $2.77 | 34,100 | — | — |
| 2022-07-22 | $2.70 | $2.70 | 56,700 | — | — |
| 2022-07-21 | $3.01 | $3.01 | 55,800 | — | — |
| 2022-07-20 | $2.95 | $2.95 | 183,700 | — | — |
| 2022-07-19 | $3.14 | $3.14 | 43,000 | — | — |
| 2022-07-18 | $3.01 | $3.01 | 3,500 | — | — |
| 2022-07-15 | $3.00 | $3.00 | 58,200 | — | — |
| 2022-07-14 | $3.04 | $3.04 | 49,500 | — | — |
| 2022-07-13 | $3.09 | $3.09 | 43,800 | — | — |
| 2022-07-12 | $3.01 | $3.01 | 12,600 | — | — |
| 2022-07-11 | $2.79 | $2.79 | 56,200 | — | — |
| 2022-07-08 | $2.79 | $2.79 | 137,400 | — | — |
| 2022-07-07 | $2.91 | $2.91 | 58,000 | — | — |
| 2022-07-06 | $2.92 | $2.92 | 80,300 | — | — |
| 2022-07-05 | $2.88 | $2.88 | 65,100 | — | — |
| 2022-07-01 | $2.45 | $2.45 | 66,100 | — | — |
| 2022-06-30 | $2.44 | $2.44 | 64,000 | — | — |
| 2022-06-29 | $2.44 | $2.44 | 13,200 | — | — |
| 2022-06-28 | $2.43 | $2.43 | 21,500 | — | — |
| 2022-06-27 | $2.63 | $2.63 | 54,500 | — | — |
| 2022-06-24 | $2.69 | $2.69 | 46,100 | — | — |
| 2022-06-23 | $2.69 | $2.69 | 57,500 | — | — |
| 2022-06-22 | $2.61 | $2.61 | 57,300 | — | — |
| 2022-06-21 | $2.63 | $2.63 | 106,100 | — | — |
| 2022-06-17 | $2.74 | $2.74 | 51,900 | — | — |
| 2022-06-16 | $2.58 | $2.58 | 58,400 | — | — |
| 2022-06-15 | $2.94 | $2.94 | 96,200 | — | — |
| 2022-06-14 | $3.13 | $3.13 | 149,600 | — | — |
| 2022-06-13 | $3.50 | $3.50 | 80,800 | — | — |
| 2022-06-10 | $3.80 | $3.80 | 88,700 | — | — |
| 2022-06-09 | $3.35 | $3.35 | 79,400 | — | — |
| 2022-06-08 | $3.43 | $3.43 | 542,400 | — | — |
| 2022-06-07 | $3.22 | $3.22 | 72,600 | — | — |
| 2022-06-06 | $3.06 | $3.06 | 26,400 | — | — |
| 2022-06-03 | $3.27 | $3.27 | 10,100 | — | — |
| 2022-06-02 | $3.36 | $3.36 | 59,700 | — | — |
| 2022-06-01 | $3.23 | $3.23 | 62,700 | — | — |
| 2022-05-31 | $3.19 | $3.19 | 671,500 | — | — |
| 2022-05-27 | $3.57 | $3.57 | 36,300 | — | — |
| 2022-05-26 | $3.65 | $3.65 | 31,800 | — | — |
| 2022-05-25 | $3.11 | $3.11 | 20,800 | — | — |
| 2022-05-24 | $3.24 | $3.24 | 21,200 | — | — |
| 2022-05-23 | $3.19 | $3.19 | 24,400 | — | — |
| 2022-05-20 | $3.20 | $3.20 | 25,700 | — | — |
| 2022-05-19 | $3.12 | $3.12 | 4,500 | — | — |
| 2022-05-18 | $3.04 | $3.04 | 46,100 | — | — |
| 2022-05-17 | $2.95 | $2.95 | 37,000 | — | — |
| 2022-05-16 | $2.67 | $2.67 | 56,800 | — | — |
| 2022-05-13 | $2.65 | $2.65 | 103,900 | — | — |
| 2022-05-12 | $2.41 | $2.41 | 7,800 | — | — |
| 2022-05-11 | $2.34 | $2.34 | 16,900 | — | — |
| 2022-05-10 | $2.58 | $2.58 | 7,100 | — | — |
| 2022-05-09 | $2.49 | $2.49 | 19,600 | — | — |
| 2022-05-06 | $2.83 | $2.83 | 5,300 | — | — |
| 2022-05-05 | $2.74 | $2.74 | 5,600 | — | — |
| 2022-05-04 | $2.90 | $2.90 | 13,900 | — | — |
| 2022-05-03 | $2.86 | $2.86 | 17,300 | — | — |
| 2022-05-02 | $2.97 | $2.97 | 1,700 | — | — |
| 2022-04-29 | $3.06 | $3.06 | 9,400 | — | — |
| 2022-04-28 | $3.05 | $3.05 | 3,700 | — | — |
| 2022-04-27 | $3.01 | $3.01 | 4,700 | — | — |
| 2022-04-26 | $2.90 | $2.90 | 45,000 | — | — |
| 2022-04-25 | $2.92 | $2.92 | 19,300 | — | — |
| 2022-04-22 | $3.20 | $3.20 | 8,300 | — | — |
| 2022-04-21 | $3.23 | $3.23 | 7,700 | — | — |
| 2022-04-20 | $3.22 | $3.22 | 12,900 | — | — |
| 2022-04-19 | $3.13 | $3.13 | 70,800 | — | — |
| 2022-04-18 | $2.78 | $2.78 | 73,700 | — | — |
| 2022-04-14 | $3.03 | $3.03 | 15,500 | — | — |
| 2022-04-13 | $3.06 | $3.06 | 32,500 | — | — |
| 2022-04-12 | $3.22 | $3.22 | 18,600 | — | — |
| 2022-04-11 | $3.37 | $3.37 | 11,700 | — | — |
| 2022-04-08 | $3.51 | $3.51 | 9,700 | — | — |
| 2022-04-07 | $3.55 | $3.55 | 8,700 | — | — |
| 2022-04-06 | $3.55 | $3.55 | 20,400 | — | — |
| 2022-04-05 | $3.75 | $3.75 | 20,300 | — | — |
| 2022-04-04 | $3.81 | $3.81 | 14,200 | — | — |
| 2022-04-01 | $3.96 | $3.96 | 15,400 | — | — |
| 2022-03-31 | $3.94 | $3.94 | 22,200 | — | — |
| 2022-03-30 | $3.90 | $3.90 | 16,400 | — | — |
| 2022-03-29 | $4.01 | $4.01 | 28,600 | — | — |
| 2022-03-28 | $4.02 | $4.02 | 23,000 | — | — |
| 2022-03-25 | $3.90 | $3.90 | 63,600 | — | — |
| 2022-03-24 | $3.75 | $3.75 | 77,600 | — | — |
| 2022-03-23 | $3.79 | $3.79 | 24,400 | — | — |
| 2022-03-22 | $3.66 | $3.66 | 36,400 | — | — |
| 2022-03-21 | $3.46 | $3.46 | 28,600 | — | — |
| 2022-03-18 | $3.37 | $3.37 | 14,300 | — | — |
| 2022-03-17 | $3.43 | $3.43 | 36,600 | — | — |
| 2022-03-16 | $3.29 | $3.29 | 48,800 | — | — |
| 2022-03-15 | $3.07 | $3.07 | 39,300 | — | — |
| 2022-03-14 | $3.14 | $3.14 | 28,800 | — | — |
| 2022-03-11 | $3.40 | $3.40 | 11,900 | — | — |
| 2022-03-10 | $3.46 | $3.46 | 6,600 | — | — |
| 2022-03-09 | $3.45 | $3.45 | 48,400 | — | — |
| 2022-03-08 | $3.30 | $3.30 | 101,600 | — | — |
| 2022-03-07 | $3.33 | $3.33 | 12,300 | — | — |
| 2022-03-04 | $3.31 | $3.31 | 63,000 | — | — |
| 2022-03-03 | $3.52 | $3.52 | 43,400 | — | — |
| 2022-03-02 | $3.60 | $3.60 | 35,100 | — | — |
| 2022-03-01 | $3.52 | $3.52 | 13,500 | — | — |
| 2022-02-28 | $3.53 | $3.53 | 127,400 | — | — |
| 2022-02-25 | $3.84 | $3.84 | 15,000 | — | — |
| 2022-02-24 | $3.84 | $3.84 | 46,900 | — | — |
| 2022-02-23 | $3.66 | $3.66 | 27,800 | — | — |
| 2022-02-22 | $4.00 | $4.00 | 18,000 | — | — |
| 2022-02-18 | $4.25 | $4.25 | 27,700 | — | — |
| 2022-02-17 | $4.26 | $4.26 | 73,100 | — | — |
| 2022-02-16 | $4.30 | $4.30 | 51,500 | — | — |
| 2022-02-15 | $4.20 | $4.20 | 30,600 | — | — |
| 2022-02-14 | $4.10 | $4.10 | 35,200 | — | — |
| 2022-02-11 | $4.18 | $4.18 | 33,600 | — | — |
| 2022-02-10 | $4.24 | $4.24 | 22,500 | — | — |
| 2022-02-09 | $4.21 | $4.21 | 12,200 | — | — |
| 2022-02-08 | $4.04 | $4.04 | 27,700 | — | — |
| 2022-02-07 | $3.96 | $3.96 | 13,900 | — | — |
| 2022-02-04 | $3.79 | $3.79 | 17,600 | — | — |
| 2022-02-03 | $3.73 | $3.73 | 27,000 | — | — |
| 2022-02-02 | $3.91 | $3.91 | 25,500 | — | — |
| 2022-02-01 | $3.97 | $3.97 | 71,600 | — | — |
| 2022-01-31 | $4.05 | $4.05 | 55,100 | — | — |
| 2022-01-28 | $3.80 | $3.80 | 108,600 | — | — |
| 2022-01-27 | $3.56 | $3.56 | 50,400 | — | — |
| 2022-01-26 | $3.56 | $3.56 | 30,400 | — | — |
| 2022-01-25 | $3.71 | $3.71 | 32,300 | — | — |
| 2022-01-24 | $3.58 | $3.58 | 102,200 | — | — |
| 2022-01-21 | $3.74 | $3.74 | 90,800 | — | — |
| 2022-01-20 | $4.00 | $4.00 | 1,743,100 | — | — |
| 2022-01-19 | $3.82 | $3.82 | 179,300 | — | — |
| 2022-01-18 | $4.09 | $4.09 | 75,500 | — | — |
| 2022-01-14 | $4.43 | $4.43 | 189,200 | — | — |
| 2022-01-13 | $4.78 | $4.78 | 409,000 | — | — |
| 2022-01-12 | $4.52 | $4.52 | 57,500 | — | — |
| 2022-01-11 | $4.50 | $4.50 | 123,200 | — | — |
| 2022-01-10 | $4.00 | $4.00 | 69,300 | — | — |
| 2022-01-07 | $4.18 | $4.18 | 28,300 | — | — |
| 2022-01-06 | $4.26 | $4.26 | 113,500 | — | — |
| 2022-01-05 | $4.52 | $4.52 | 18,200 | — | — |
| 2022-01-04 | $4.89 | $4.89 | 73,600 | — | — |
| 2022-01-03 | $4.76 | $4.76 | 64,400 | — | — |