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
- 2006-10-03 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 | $2.57 | $2.91 | 44,200 | — | — |
| 2022-12-29 | $2.66 | $3.01 | 20,900 | — | — |
| 2022-12-28 | $2.63 | $2.98 | 24,700 | — | — |
| 2022-12-27 | $2.70 | $3.06 | 22,200 | — | — |
| 2022-12-23 | $2.68 | $3.03 | 38,900 | — | — |
| 2022-12-22 | $2.76 | $3.12 | 4,800 | — | — |
| 2022-12-21 | $2.73 | $3.09 | 10,500 | — | — |
| 2022-12-20 | $2.73 | $3.09 | 21,700 | — | — |
| 2022-12-19 | $2.68 | $3.03 | 37,800 | — | — |
| 2022-12-16 | $2.84 | $3.21 | 31,600 | — | — |
| 2022-12-15 | $2.74 | $3.10 | 130,900 | — | — |
| 2022-12-14 | $2.75 | $3.11 | 12,500 | — | — |
| 2022-12-13 | $2.80 | $3.17 | 34,300 | — | — |
| 2022-12-12 | $2.76 | $3.12 | 15,500 | — | — |
| 2022-12-09 | $2.83 | $3.20 | 10,900 | — | — |
| 2022-12-08 | $2.82 | $3.19 | 12,700 | — | — |
| 2022-12-07 | $2.67 | $3.02 | 15,500 | — | — |
| 2022-12-06 | $2.77 | $3.14 | 16,600 | — | — |
| 2022-12-05 | $2.73 | $3.09 | 11,700 | — | — |
| 2022-12-02 | $2.77 | $3.14 | 9,800 | — | — |
| 2022-12-01 | $2.75 | $3.11 | 17,200 | — | — |
| 2022-11-30 | $2.72 | $3.08 | 15,100 | — | — |
| 2022-11-29 | $2.74 | $3.10 | 19,600 | — | — |
| 2022-11-28 | $2.69 | $3.04 | 107,300 | — | — |
| 2022-11-25 | $2.80 | $3.17 | 10,400 | — | — |
| 2022-11-23 | $2.79 | $3.16 | 49,400 | — | — |
| 2022-11-22 | $2.77 | $3.14 | 28,700 | — | — |
| 2022-11-21 | $2.79 | $3.16 | 33,900 | — | — |
| 2022-11-18 | $2.83 | $3.20 | 23,900 | — | — |
| 2022-11-17 | $2.75 | $3.11 | 149,300 | — | — |
| 2022-11-16 | $2.84 | $3.21 | 13,500 | — | — |
| 2022-11-15 | $2.85 | $3.23 | 43,200 | — | — |
| 2022-11-14 | $2.86 | $3.24 | 33,500 | — | — |
| 2022-11-11 | $2.75 | $3.11 | 28,500 | — | — |
| 2022-11-10 | $2.74 | $3.10 | 50,800 | — | — |
| 2022-11-09 | $2.73 | $3.09 | 37,400 | — | — |
| 2022-11-08 | $2.75 | $3.11 | 42,800 | — | — |
| 2022-11-07 | $2.73 | $3.09 | 67,000 | — | — |
| 2022-11-04 | $2.68 | $3.03 | 12,700 | — | — |
| 2022-11-03 | $2.64 | $2.99 | 12,500 | — | — |
| 2022-11-02 | $2.63 | $2.98 | 16,900 | — | — |
| 2022-11-01 | $2.70 | $3.06 | 3,700 | — | — |
| 2022-10-31 | $2.67 | $3.02 | 14,000 | — | — |
| 2022-10-28 | $2.70 | $3.06 | 12,400 | — | — |
| 2022-10-27 | $2.70 | $3.06 | 10,400 | — | — |
| 2022-10-26 | $2.72 | $3.08 | 7,200 | — | — |
| 2022-10-25 | $2.70 | $3.06 | 43,400 | — | — |
| 2022-10-24 | $2.74 | $3.10 | 42,500 | — | — |
| 2022-10-21 | $2.75 | $3.11 | 22,000 | — | — |
| 2022-10-20 | $2.75 | $3.11 | 25,300 | — | — |
| 2022-10-19 | $2.76 | $3.12 | 32,000 | — | — |
| 2022-10-18 | $2.81 | $3.18 | 20,000 | — | — |
| 2022-10-17 | $2.86 | $3.24 | 11,900 | — | — |
| 2022-10-14 | $2.88 | $3.26 | 6,800 | — | — |
| 2022-10-13 | $2.87 | $3.25 | 18,900 | — | — |
| 2022-10-12 | $2.78 | $3.15 | 9,900 | — | — |
| 2022-10-11 | $2.72 | $3.08 | 58,000 | — | — |
| 2022-10-10 | $2.86 | $3.24 | 34,900 | — | — |
| 2022-10-07 | $2.73 | $3.09 | 23,900 | — | — |
| 2022-10-06 | $2.74 | $3.10 | 33,600 | — | — |
| 2022-10-05 | $2.78 | $3.15 | 88,100 | — | — |
| 2022-10-04 | $2.79 | $3.16 | 25,000 | — | — |
| 2022-10-03 | $2.80 | $3.17 | 25,800 | — | — |
| 2022-09-30 | $2.86 | $3.24 | 29,500 | — | — |
| 2022-09-29 | $2.89 | $3.27 | 4,700 | — | — |
| 2022-09-28 | $2.86 | $3.24 | 34,600 | — | — |
| 2022-09-27 | $2.87 | $3.25 | 4,300 | — | — |
| 2022-09-26 | $2.92 | $3.31 | 26,000 | — | — |
| 2022-09-23 | $2.71 | $3.07 | 28,400 | — | — |
| 2022-09-22 | $2.85 | $3.23 | 46,300 | — | — |
| 2022-09-21 | $3.00 | $3.40 | 37,900 | — | — |
| 2022-09-20 | $3.20 | $3.62 | 64,000 | — | — |
| 2022-09-19 | $3.26 | $3.69 | 98,700 | — | — |
| 2022-09-16 | $3.42 | $3.87 | 12,900 | — | — |
| 2022-09-15 | $3.42 | $3.87 | 97,100 | — | — |
| 2022-09-14 | $3.28 | $3.71 | 24,400 | — | — |
| 2022-09-13 | $3.19 | $3.61 | 25,300 | — | — |
| 2022-09-12 | $3.18 | $3.60 | 18,600 | — | — |
| 2022-09-09 | $3.20 | $3.62 | 19,100 | — | — |
| 2022-09-08 | $3.15 | $3.57 | 13,200 | — | — |
| 2022-09-07 | $3.21 | $3.63 | 34,100 | — | — |
| 2022-09-06 | $3.10 | $3.51 | 21,600 | — | — |
| 2022-09-02 | $3.15 | $3.57 | 13,700 | — | — |
| 2022-09-01 | $3.13 | $3.54 | 19,900 | — | — |
| 2022-08-31 | $3.13 | $3.54 | 21,400 | — | — |
| 2022-08-30 | $3.17 | $3.59 | 53,600 | — | — |
| 2022-08-29 | $3.26 | $3.69 | 18,800 | — | — |
| 2022-08-26 | $3.20 | $3.62 | 40,700 | — | — |
| 2022-08-25 | $3.34 | $3.78 | 22,600 | — | — |
| 2022-08-24 | $3.37 | $3.81 | 44,600 | — | — |
| 2022-08-23 | $3.32 | $3.76 | 88,400 | — | — |
| 2022-08-22 | $3.24 | $3.67 | 174,600 | — | — |
| 2022-08-19 | $3.28 | $3.71 | 111,300 | — | — |
| 2022-08-18 | $3.32 | $3.76 | 107,000 | — | — |
| 2022-08-17 | $3.10 | $3.51 | 199,400 | — | — |
| 2022-08-16 | $2.97 | $3.36 | 297,900 | — | — |
| 2022-08-15 | $2.40 | $2.72 | 93,500 | — | — |
| 2022-08-12 | $2.32 | $2.63 | 15,900 | — | — |
| 2022-08-11 | $2.28 | $2.58 | 18,900 | — | — |
| 2022-08-10 | $2.27 | $2.57 | 39,400 | — | — |
| 2022-08-09 | $2.25 | $2.55 | 9,700 | — | — |
| 2022-08-08 | $2.27 | $2.57 | 49,000 | — | — |
| 2022-08-05 | $2.29 | $2.59 | 19,100 | — | — |
| 2022-08-04 | $2.26 | $2.56 | 59,100 | — | — |
| 2022-08-03 | $2.13 | $2.41 | 47,000 | — | — |
| 2022-08-02 | $2.15 | $2.43 | 10,900 | — | — |
| 2022-08-01 | $2.15 | $2.43 | 7,800 | — | — |
| 2022-07-29 | $2.13 | $2.41 | 20,900 | — | — |
| 2022-07-28 | $2.10 | $2.38 | 15,000 | — | — |
| 2022-07-27 | $2.10 | $2.38 | 31,800 | — | — |
| 2022-07-26 | $2.08 | $2.35 | 20,100 | — | — |
| 2022-07-25 | $2.08 | $2.35 | 17,700 | — | — |
| 2022-07-22 | $2.05 | $2.32 | 11,300 | — | — |
| 2022-07-21 | $2.05 | $2.32 | 99,200 | — | — |
| 2022-07-20 | $2.02 | $2.29 | 37,800 | — | — |
| 2022-07-19 | $1.98 | $2.24 | 16,200 | — | — |
| 2022-07-18 | $1.86 | $2.11 | 80,200 | — | — |
| 2022-07-15 | $1.91 | $2.16 | 92,700 | — | — |
| 2022-07-14 | $1.87 | $2.12 | 119,200 | — | — |
| 2022-07-13 | $1.89 | $2.14 | 42,500 | — | — |
| 2022-07-12 | $1.93 | $2.18 | 43,700 | — | — |
| 2022-07-11 | $1.95 | $2.21 | 102,200 | — | — |
| 2022-07-08 | $2.04 | $2.31 | 86,800 | — | — |
| 2022-07-07 | $2.05 | $2.32 | 364,500 | — | — |
| 2022-07-06 | $1.96 | $2.22 | 303,300 | — | — |
| 2022-07-05 | $2.04 | $2.31 | 142,200 | — | — |
| 2022-07-01 | $2.01 | $2.28 | 113,400 | — | — |
| 2022-06-30 | $2.06 | $2.33 | 69,400 | — | — |
| 2022-06-29 | $2.06 | $2.33 | 142,100 | — | — |
| 2022-06-28 | $2.22 | $2.51 | 35,400 | — | — |
| 2022-06-27 | $2.20 | $2.49 | 112,400 | — | — |
| 2022-06-24 | $2.05 | $2.32 | 291,500 | — | — |
| 2022-06-23 | $2.08 | $2.35 | 56,700 | — | — |
| 2022-06-22 | $2.04 | $2.31 | 117,700 | — | — |
| 2022-06-21 | $2.09 | $2.37 | 100,100 | — | — |
| 2022-06-17 | $2.10 | $2.38 | 478,400 | — | — |
| 2022-06-16 | $2.33 | $2.64 | 114,800 | — | — |
| 2022-06-15 | $2.51 | $2.84 | 133,000 | — | — |
| 2022-06-14 | $2.73 | $3.09 | 97,900 | — | — |
| 2022-06-13 | $2.67 | $3.02 | 58,300 | — | — |
| 2022-06-10 | $2.80 | $3.17 | 72,200 | — | — |
| 2022-06-09 | $3.07 | $3.47 | 58,800 | — | — |
| 2022-06-08 | $3.13 | $3.54 | 174,600 | — | — |
| 2022-06-07 | $3.08 | $3.49 | 356,700 | — | — |
| 2022-06-06 | $2.91 | $3.29 | 164,300 | — | — |
| 2022-06-03 | $2.67 | $3.02 | 51,300 | — | — |
| 2022-06-02 | $2.65 | $3.00 | 47,000 | — | — |
| 2022-06-01 | $2.64 | $2.99 | 54,700 | — | — |
| 2022-05-31 | $2.59 | $2.93 | 106,200 | — | — |
| 2022-05-27 | $2.44 | $2.76 | 41,900 | — | — |
| 2022-05-26 | $2.36 | $2.67 | 44,900 | — | — |
| 2022-05-25 | $2.45 | $2.77 | 79,800 | — | — |
| 2022-05-24 | $2.46 | $2.78 | 9,000 | — | — |
| 2022-05-23 | $2.44 | $2.76 | 18,600 | — | — |
| 2022-05-20 | $2.38 | $2.69 | 7,500 | — | — |
| 2022-05-19 | $2.37 | $2.68 | 28,800 | — | — |
| 2022-05-18 | $2.35 | $2.66 | 11,100 | — | — |
| 2022-05-17 | $2.39 | $2.71 | 68,600 | — | — |
| 2022-05-16 | $2.44 | $2.76 | 89,600 | — | — |
| 2022-05-13 | $2.34 | $2.65 | 69,900 | — | — |
| 2022-05-12 | $2.37 | $2.68 | 18,000 | — | — |
| 2022-05-11 | $2.32 | $2.63 | 47,600 | — | — |
| 2022-05-10 | $2.45 | $2.77 | 30,400 | — | — |
| 2022-05-09 | $2.55 | $2.89 | 66,700 | — | — |
| 2022-05-06 | $2.58 | $2.92 | 45,100 | — | — |
| 2022-05-05 | $2.54 | $2.88 | 53,900 | — | — |
| 2022-05-04 | $2.52 | $2.85 | 104,600 | — | — |
| 2022-05-03 | $2.50 | $2.83 | 38,300 | — | — |
| 2022-05-02 | $2.49 | $2.82 | 79,700 | — | — |
| 2022-04-29 | $2.50 | $2.83 | 24,200 | — | — |
| 2022-04-28 | $2.50 | $2.83 | 168,500 | — | — |
| 2022-04-27 | $2.45 | $2.77 | 228,200 | — | — |
| 2022-04-26 | $2.27 | $2.57 | 93,500 | — | — |
| 2022-04-25 | $2.29 | $2.59 | 52,000 | — | — |
| 2022-04-22 | $2.31 | $2.61 | 53,200 | — | — |
| 2022-04-21 | $2.42 | $2.74 | 204,700 | — | — |
| 2022-04-20 | $2.35 | $2.66 | 68,800 | — | — |
| 2022-04-19 | $2.45 | $2.77 | 124,300 | — | — |
| 2022-04-18 | $2.45 | $2.77 | 362,100 | — | — |
| 2022-04-14 | $2.57 | $2.91 | 272,600 | — | — |
| 2022-04-13 | $2.39 | $2.71 | 101,200 | — | — |
| 2022-04-12 | $2.35 | $2.66 | 237,500 | — | — |
| 2022-04-11 | $2.38 | $2.69 | 120,300 | — | — |
| 2022-04-08 | $2.52 | $2.85 | 165,100 | — | — |
| 2022-04-07 | $2.55 | $2.89 | 142,900 | — | — |
| 2022-04-06 | $2.55 | $2.89 | 175,600 | — | — |
| 2022-04-05 | $2.55 | $2.89 | 288,300 | — | — |
| 2022-04-04 | $2.73 | $3.09 | 205,700 | — | — |
| 2022-04-01 | $2.80 | $3.17 | 201,700 | — | — |
| 2022-03-31 | $2.87 | $3.25 | 158,400 | — | — |
| 2022-03-30 | $2.92 | $3.31 | 384,500 | — | — |
| 2022-03-29 | $2.95 | $3.34 | 422,300 | — | — |
| 2022-03-28 | $3.03 | $3.43 | 963,200 | — | — |
| 2022-03-25 | $3.44 | $3.89 | 2,645,100 | — | — |
| 2022-03-24 | $3.75 | $4.24 | 19,749,500 | — | — |
| 2022-03-23 | $3.30 | $3.74 | 1,867,400 | — | — |
| 2022-03-22 | $2.90 | $3.28 | 12,100 | — | — |
| 2022-03-21 | $2.85 | $3.23 | 3,800 | — | — |
| 2022-03-18 | $2.80 | $3.17 | 15,200 | — | — |
| 2022-03-17 | $3.00 | $3.40 | 28,300 | — | — |
| 2022-03-16 | $3.09 | $3.50 | 25,600 | — | — |
| 2022-03-15 | $3.09 | $3.50 | 10,100 | — | — |
| 2022-03-14 | $3.00 | $3.40 | 6,000 | — | — |
| 2022-03-11 | $3.10 | $3.51 | 3,000 | — | — |
| 2022-03-10 | $3.09 | $3.50 | 12,000 | — | — |
| 2022-03-09 | $3.10 | $3.51 | 1,800 | — | — |
| 2022-03-08 | $2.92 | $3.31 | 20,900 | — | — |
| 2022-03-07 | $3.10 | $3.51 | 4,800 | — | — |
| 2022-03-04 | $3.08 | $3.49 | 1,500 | — | — |
| 2022-03-03 | $3.10 | $3.51 | 12,200 | — | — |
| 2022-03-02 | $3.10 | $3.51 | 2,000 | — | — |
| 2022-03-01 | $3.03 | $3.43 | 5,400 | — | — |
| 2022-02-28 | $3.15 | $3.57 | 18,400 | — | — |
| 2022-02-25 | $3.10 | $3.51 | 15,100 | — | — |
| 2022-02-24 | $2.99 | $3.38 | 2,500 | — | — |
| 2022-02-23 | $2.90 | $3.28 | 14,200 | — | — |
| 2022-02-22 | $3.17 | $3.59 | 65,900 | — | — |
| 2022-02-18 | $3.10 | $3.51 | 37,000 | — | — |
| 2022-02-17 | $3.00 | $3.40 | 8,800 | — | — |
| 2022-02-16 | $2.89 | $3.27 | 47,400 | — | — |
| 2022-02-15 | $3.14 | $3.55 | 4,300 | — | — |
| 2022-02-14 | $3.12 | $3.53 | 7,900 | — | — |
| 2022-02-11 | $3.23 | $3.66 | 13,000 | — | — |
| 2022-02-10 | $2.90 | $3.28 | 4,100 | — | — |
| 2022-02-09 | $2.90 | $3.28 | 1,000 | — | — |
| 2022-02-08 | $2.90 | $3.28 | 500 | — | — |
| 2022-02-07 | $2.90 | $3.28 | 300 | — | — |
| 2022-02-04 | $2.90 | $3.28 | 1,900 | — | — |
| 2022-02-03 | $2.89 | $3.27 | 1,000 | — | — |
| 2022-02-02 | $2.94 | $3.33 | 900 | — | — |
| 2022-02-01 | $2.94 | $3.33 | 20,000 | — | — |
| 2022-01-31 | $2.90 | $3.28 | 21,100 | — | — |
| 2022-01-28 | $2.65 | $3.00 | 54,000 | — | — |
| 2022-01-27 | $2.65 | $3.00 | 2,000 | — | — |
| 2022-01-26 | $2.60 | $2.94 | 3,600 | — | — |
| 2022-01-25 | $2.65 | $3.00 | 2,200 | — | — |
| 2022-01-24 | $2.65 | $3.00 | 1,500 | — | — |
| 2022-01-21 | $2.88 | $3.26 | 68,200 | — | — |
| 2022-01-20 | $2.90 | $3.28 | 63,200 | — | — |
| 2022-01-19 | $2.95 | $3.34 | 1,900 | — | — |
| 2022-01-18 | $2.50 | $2.83 | 11,600 | — | — |
| 2022-01-14 | $2.52 | $2.85 | 26,800 | — | — |
| 2022-01-13 | $3.00 | $3.40 | 9,700 | — | — |
| 2022-01-12 | $3.00 | $3.40 | 1,000 | — | — |
| 2022-01-11 | $3.00 | $3.40 | 13,200 | — | — |
| 2022-01-10 | $2.85 | $3.23 | 29,400 | — | — |
| 2022-01-07 | $3.20 | $3.62 | 3,100 | — | — |
| 2022-01-06 | $3.00 | $3.40 | 700 | — | — |
| 2022-01-05 | $3.00 | $3.40 | 1,000 | — | — |
| 2022-01-04 | $3.17 | $3.59 | 1,800 | — | — |
| 2022-01-03 | $3.18 | $3.60 | 3,800 | — | — |