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
- 2018-11-13 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 | $2.82 | $2.82 | 118,700 | — | — |
| 2022-12-29 | $2.91 | $2.91 | 90,400 | — | — |
| 2022-12-28 | $2.86 | $2.86 | 61,400 | — | — |
| 2022-12-27 | $3.00 | $3.00 | 47,800 | — | — |
| 2022-12-23 | $3.05 | $3.05 | 43,400 | — | — |
| 2022-12-22 | $2.98 | $2.98 | 109,800 | — | — |
| 2022-12-21 | $2.89 | $2.89 | 50,100 | — | — |
| 2022-12-20 | $2.98 | $2.98 | 41,000 | — | — |
| 2022-12-19 | $3.05 | $3.05 | 44,600 | — | — |
| 2022-12-16 | $3.25 | $3.25 | 89,700 | — | — |
| 2022-12-15 | $3.25 | $3.25 | 137,100 | — | — |
| 2022-12-14 | $3.10 | $3.10 | 148,100 | — | — |
| 2022-12-13 | $2.86 | $2.86 | 107,500 | — | — |
| 2022-12-12 | $2.99 | $2.99 | 23,900 | — | — |
| 2022-12-09 | $3.12 | $3.12 | 26,100 | — | — |
| 2022-12-08 | $3.07 | $3.07 | 22,600 | — | — |
| 2022-12-07 | $2.95 | $2.95 | 29,000 | — | — |
| 2022-12-06 | $3.04 | $3.04 | 56,900 | — | — |
| 2022-12-05 | $3.19 | $3.19 | 47,300 | — | — |
| 2022-12-02 | $3.25 | $3.25 | 161,200 | — | — |
| 2022-12-01 | $3.03 | $3.03 | 24,200 | — | — |
| 2022-11-30 | $3.02 | $3.02 | 50,900 | — | — |
| 2022-11-29 | $2.97 | $2.97 | 64,200 | — | — |
| 2022-11-28 | $2.90 | $2.90 | 27,500 | — | — |
| 2022-11-25 | $2.99 | $2.99 | 31,300 | — | — |
| 2022-11-23 | $2.99 | $2.99 | 52,900 | — | — |
| 2022-11-22 | $2.99 | $2.99 | 39,700 | — | — |
| 2022-11-21 | $3.03 | $3.03 | 61,300 | — | — |
| 2022-11-18 | $3.02 | $3.02 | 48,800 | — | — |
| 2022-11-17 | $2.95 | $2.95 | 64,000 | — | — |
| 2022-11-16 | $3.11 | $3.11 | 26,200 | — | — |
| 2022-11-15 | $3.07 | $3.07 | 80,800 | — | — |
| 2022-11-14 | $2.80 | $2.80 | 72,600 | — | — |
| 2022-11-11 | $3.01 | $3.01 | 243,300 | — | — |
| 2022-11-10 | $2.51 | $2.51 | 95,300 | — | — |
| 2022-11-09 | $2.54 | $2.54 | 139,700 | — | — |
| 2022-11-08 | $2.60 | $2.60 | 35,600 | — | — |
| 2022-11-07 | $2.56 | $2.56 | 81,700 | — | — |
| 2022-11-04 | $2.51 | $2.51 | 45,800 | — | — |
| 2022-11-03 | $2.57 | $2.57 | 59,300 | — | — |
| 2022-11-02 | $2.51 | $2.51 | 110,600 | — | — |
| 2022-11-01 | $2.56 | $2.56 | 66,400 | — | — |
| 2022-10-31 | $2.55 | $2.55 | 43,600 | — | — |
| 2022-10-28 | $2.71 | $2.71 | 194,300 | — | — |
| 2022-10-27 | $2.57 | $2.57 | 260,300 | — | — |
| 2022-10-26 | $2.35 | $2.35 | 230,600 | — | — |
| 2022-10-25 | $2.13 | $2.13 | 46,400 | — | — |
| 2022-10-24 | $2.06 | $2.06 | 53,500 | — | — |
| 2022-10-21 | $2.07 | $2.07 | 71,500 | — | — |
| 2022-10-20 | $2.02 | $2.02 | 35,200 | — | — |
| 2022-10-19 | $2.03 | $2.03 | 57,300 | — | — |
| 2022-10-18 | $2.21 | $2.21 | 24,600 | — | — |
| 2022-10-17 | $2.14 | $2.14 | 68,300 | — | — |
| 2022-10-14 | $2.18 | $2.18 | 67,400 | — | — |
| 2022-10-13 | $2.16 | $2.16 | 31,500 | — | — |
| 2022-10-12 | $2.11 | $2.11 | 45,400 | — | — |
| 2022-10-11 | $2.09 | $2.09 | 63,300 | — | — |
| 2022-10-10 | $2.10 | $2.10 | 34,000 | — | — |
| 2022-10-07 | $2.25 | $2.25 | 19,500 | — | — |
| 2022-10-06 | $2.25 | $2.25 | 20,600 | — | — |
| 2022-10-05 | $2.24 | $2.24 | 18,100 | — | — |
| 2022-10-04 | $2.21 | $2.21 | 56,100 | — | — |
| 2022-10-03 | $2.12 | $2.12 | 54,600 | — | — |
| 2022-09-30 | $2.10 | $2.10 | 64,200 | — | — |
| 2022-09-29 | $2.12 | $2.12 | 72,900 | — | — |
| 2022-09-28 | $2.16 | $2.16 | 105,600 | — | — |
| 2022-09-27 | $2.12 | $2.12 | 88,000 | — | — |
| 2022-09-26 | $2.04 | $2.04 | 79,900 | — | — |
| 2022-09-23 | $2.07 | $2.07 | 73,800 | — | — |
| 2022-09-22 | $2.17 | $2.17 | 33,600 | — | — |
| 2022-09-21 | $2.10 | $2.10 | 14,000 | — | — |
| 2022-09-20 | $2.06 | $2.06 | 20,400 | — | — |
| 2022-09-19 | $2.11 | $2.11 | 78,600 | — | — |
| 2022-09-16 | $2.17 | $2.17 | 17,500 | — | — |
| 2022-09-15 | $2.19 | $2.19 | 29,900 | — | — |
| 2022-09-14 | $2.20 | $2.20 | 15,400 | — | — |
| 2022-09-13 | $2.21 | $2.21 | 63,900 | — | — |
| 2022-09-12 | $2.31 | $2.31 | 24,700 | — | — |
| 2022-09-09 | $2.27 | $2.27 | 35,000 | — | — |
| 2022-09-08 | $2.32 | $2.32 | 26,200 | — | — |
| 2022-09-07 | $2.27 | $2.27 | 5,900 | — | — |
| 2022-09-06 | $2.25 | $2.25 | 26,300 | — | — |
| 2022-09-02 | $2.32 | $2.32 | 22,000 | — | — |
| 2022-09-01 | $2.29 | $2.29 | 20,600 | — | — |
| 2022-08-31 | $2.26 | $2.26 | 34,300 | — | — |
| 2022-08-30 | $2.28 | $2.28 | 49,000 | — | — |
| 2022-08-29 | $2.28 | $2.28 | 45,700 | — | — |
| 2022-08-26 | $2.28 | $2.28 | 147,000 | — | — |
| 2022-08-25 | $2.30 | $2.30 | 147,700 | — | — |
| 2022-08-24 | $2.37 | $2.37 | 59,000 | — | — |
| 2022-08-23 | $2.30 | $2.30 | 27,100 | — | — |
| 2022-08-22 | $2.33 | $2.33 | 70,700 | — | — |
| 2022-08-19 | $2.33 | $2.33 | 43,100 | — | — |
| 2022-08-18 | $2.40 | $2.40 | 96,000 | — | — |
| 2022-08-17 | $2.43 | $2.43 | 269,100 | — | — |
| 2022-08-16 | $2.37 | $2.37 | 398,100 | — | — |
| 2022-08-15 | $2.68 | $2.68 | 166,100 | — | — |
| 2022-08-12 | $2.91 | $2.91 | 223,100 | — | — |
| 2022-08-11 | $3.01 | $3.01 | 73,000 | — | — |
| 2022-08-10 | $2.94 | $2.94 | 40,200 | — | — |
| 2022-08-09 | $2.92 | $2.92 | 90,500 | — | — |
| 2022-08-08 | $2.98 | $2.98 | 101,400 | — | — |
| 2022-08-05 | $2.94 | $2.94 | 83,500 | — | — |
| 2022-08-04 | $2.80 | $2.80 | 43,600 | — | — |
| 2022-08-03 | $2.79 | $2.79 | 62,800 | — | — |
| 2022-08-02 | $2.57 | $2.57 | 32,300 | — | — |
| 2022-08-01 | $2.55 | $2.55 | 78,000 | — | — |
| 2022-07-29 | $2.68 | $2.68 | 25,900 | — | — |
| 2022-07-28 | $2.74 | $2.74 | 48,400 | — | — |
| 2022-07-27 | $2.69 | $2.69 | 119,100 | — | — |
| 2022-07-26 | $2.66 | $2.66 | 54,900 | — | — |
| 2022-07-25 | $2.70 | $2.70 | 59,300 | — | — |
| 2022-07-22 | $2.72 | $2.72 | 168,300 | — | — |
| 2022-07-21 | $2.80 | $2.80 | 191,200 | — | — |
| 2022-07-20 | $2.81 | $2.81 | 224,100 | — | — |
| 2022-07-19 | $2.68 | $2.68 | 817,800 | — | — |
| 2022-07-18 | $3.03 | $3.03 | 6,178,700 | — | — |
| 2022-07-15 | $2.79 | $2.79 | 39,800 | — | — |
| 2022-07-14 | $2.70 | $2.70 | 44,500 | — | — |
| 2022-07-13 | $2.67 | $2.67 | 40,200 | — | — |
| 2022-07-12 | $2.63 | $2.63 | 64,200 | — | — |
| 2022-07-11 | $2.66 | $2.66 | 62,400 | — | — |
| 2022-07-08 | $2.83 | $2.83 | 109,500 | — | — |
| 2022-07-07 | $2.85 | $2.85 | 167,900 | — | — |
| 2022-07-06 | $2.66 | $2.66 | 49,700 | — | — |
| 2022-07-05 | $2.62 | $2.62 | 80,100 | — | — |
| 2022-07-01 | $2.61 | $2.61 | 21,000 | — | — |
| 2022-06-30 | $2.62 | $2.62 | 20,900 | — | — |
| 2022-06-29 | $2.57 | $2.57 | 69,900 | — | — |
| 2022-06-28 | $2.55 | $2.55 | 195,100 | — | — |
| 2022-06-27 | $2.88 | $2.88 | 106,500 | — | — |
| 2022-06-24 | $2.96 | $2.96 | 467,400 | — | — |
| 2022-06-23 | $2.91 | $2.91 | 51,200 | — | — |
| 2022-06-22 | $2.90 | $2.90 | 63,900 | — | — |
| 2022-06-21 | $2.91 | $2.91 | 42,800 | — | — |
| 2022-06-17 | $2.93 | $2.93 | 79,200 | — | — |
| 2022-06-16 | $2.90 | $2.90 | 94,500 | — | — |
| 2022-06-15 | $2.94 | $2.94 | 27,600 | — | — |
| 2022-06-14 | $2.85 | $2.85 | 51,800 | — | — |
| 2022-06-13 | $2.86 | $2.86 | 74,800 | — | — |
| 2022-06-10 | $2.92 | $2.92 | 33,400 | — | — |
| 2022-06-09 | $2.98 | $2.98 | 24,100 | — | — |
| 2022-06-08 | $3.03 | $3.03 | 51,900 | — | — |
| 2022-06-07 | $3.00 | $3.00 | 108,800 | — | — |
| 2022-06-06 | $2.91 | $2.91 | 40,300 | — | — |
| 2022-06-03 | $2.93 | $2.93 | 63,500 | — | — |
| 2022-06-02 | $3.04 | $3.04 | 48,800 | — | — |
| 2022-06-01 | $2.98 | $2.98 | 88,400 | — | — |
| 2022-05-31 | $3.04 | $3.04 | 164,300 | — | — |
| 2022-05-27 | $3.17 | $3.17 | 197,100 | — | — |
| 2022-05-26 | $3.35 | $3.35 | 64,100 | — | — |
| 2022-05-25 | $3.24 | $3.24 | 58,200 | — | — |
| 2022-05-24 | $3.20 | $3.20 | 35,600 | — | — |
| 2022-05-23 | $3.26 | $3.26 | 74,200 | — | — |
| 2022-05-20 | $3.26 | $3.26 | 83,200 | — | — |
| 2022-05-19 | $3.19 | $3.19 | 38,500 | — | — |
| 2022-05-18 | $3.17 | $3.17 | 23,100 | — | — |
| 2022-05-17 | $3.27 | $3.27 | 48,600 | — | — |
| 2022-05-16 | $3.21 | $3.21 | 38,900 | — | — |
| 2022-05-13 | $3.11 | $3.11 | 171,300 | — | — |
| 2022-05-12 | $2.89 | $2.89 | 139,200 | — | — |
| 2022-05-11 | $3.07 | $3.07 | 52,800 | — | — |
| 2022-05-10 | $3.15 | $3.15 | 75,700 | — | — |
| 2022-05-09 | $3.27 | $3.27 | 72,200 | — | — |
| 2022-05-06 | $3.55 | $3.55 | 55,400 | — | — |
| 2022-05-05 | $3.58 | $3.58 | 14,700 | — | — |
| 2022-05-04 | $3.62 | $3.62 | 23,200 | — | — |
| 2022-05-03 | $3.51 | $3.51 | 41,800 | — | — |
| 2022-05-02 | $3.57 | $3.57 | 52,100 | — | — |
| 2022-04-29 | $3.53 | $3.53 | 47,300 | — | — |
| 2022-04-28 | $3.64 | $3.64 | 54,100 | — | — |
| 2022-04-27 | $3.68 | $3.68 | 46,200 | — | — |
| 2022-04-26 | $3.67 | $3.67 | 51,400 | — | — |
| 2022-04-25 | $3.79 | $3.79 | 52,800 | — | — |
| 2022-04-22 | $3.79 | $3.79 | 36,300 | — | — |
| 2022-04-21 | $3.85 | $3.85 | 42,200 | — | — |
| 2022-04-20 | $3.96 | $3.96 | 50,300 | — | — |
| 2022-04-19 | $3.93 | $3.93 | 63,600 | — | — |
| 2022-04-18 | $3.79 | $3.79 | 88,000 | — | — |
| 2022-04-14 | $3.87 | $3.87 | 69,700 | — | — |
| 2022-04-13 | $3.94 | $3.94 | 130,000 | — | — |
| 2022-04-12 | $3.87 | $3.87 | 326,500 | — | — |
| 2022-04-11 | $3.81 | $3.81 | 2,852,200 | — | — |
| 2022-04-08 | $4.25 | $4.25 | 56,300 | — | — |
| 2022-04-07 | $4.20 | $4.20 | 51,900 | — | — |
| 2022-04-06 | $4.23 | $4.23 | 17,300 | — | — |
| 2022-04-05 | $4.28 | $4.28 | 33,800 | — | — |
| 2022-04-04 | $4.38 | $4.38 | 71,500 | — | — |
| 2022-04-01 | $4.32 | $4.32 | 79,300 | — | — |
| 2022-03-31 | $4.36 | $4.36 | 87,400 | — | — |
| 2022-03-30 | $4.25 | $4.25 | 38,500 | — | — |
| 2022-03-29 | $4.25 | $4.25 | 63,500 | — | — |
| 2022-03-28 | $4.15 | $4.15 | 73,300 | — | — |
| 2022-03-25 | $4.27 | $4.27 | 66,900 | — | — |
| 2022-03-24 | $4.45 | $4.45 | 79,800 | — | — |
| 2022-03-23 | $4.31 | $4.31 | 31,300 | — | — |
| 2022-03-22 | $4.33 | $4.33 | 75,900 | — | — |
| 2022-03-21 | $4.27 | $4.27 | 80,300 | — | — |
| 2022-03-18 | $4.21 | $4.21 | 107,000 | — | — |
| 2022-03-17 | $4.17 | $4.17 | 273,200 | — | — |
| 2022-03-16 | $3.93 | $3.93 | 105,900 | — | — |
| 2022-03-15 | $3.93 | $3.93 | 46,000 | — | — |
| 2022-03-14 | $3.85 | $3.85 | 81,600 | — | — |
| 2022-03-11 | $3.94 | $3.94 | 39,300 | — | — |
| 2022-03-10 | $3.85 | $3.85 | 21,800 | — | — |
| 2022-03-09 | $3.88 | $3.88 | 85,500 | — | — |
| 2022-03-08 | $3.80 | $3.80 | 69,500 | — | — |
| 2022-03-07 | $3.72 | $3.72 | 42,400 | — | — |
| 2022-03-04 | $3.88 | $3.88 | 52,700 | — | — |
| 2022-03-03 | $3.85 | $3.85 | 63,700 | — | — |
| 2022-03-02 | $3.85 | $3.85 | 52,500 | — | — |
| 2022-03-01 | $3.73 | $3.73 | 46,700 | — | — |
| 2022-02-28 | $3.76 | $3.76 | 47,700 | — | — |
| 2022-02-25 | $3.70 | $3.70 | 46,500 | — | — |
| 2022-02-24 | $3.64 | $3.64 | 99,200 | — | — |
| 2022-02-23 | $3.60 | $3.60 | 56,200 | — | — |
| 2022-02-22 | $3.65 | $3.65 | 150,100 | — | — |
| 2022-02-18 | $3.77 | $3.77 | 95,400 | — | — |
| 2022-02-17 | $3.79 | $3.79 | 52,300 | — | — |
| 2022-02-16 | $3.88 | $3.88 | 53,900 | — | — |
| 2022-02-15 | $3.85 | $3.85 | 62,900 | — | — |
| 2022-02-14 | $3.73 | $3.73 | 73,300 | — | — |
| 2022-02-11 | $3.79 | $3.79 | 62,900 | — | — |
| 2022-02-10 | $3.91 | $3.91 | 158,900 | — | — |
| 2022-02-09 | $3.94 | $3.94 | 115,800 | — | — |
| 2022-02-08 | $3.88 | $3.88 | 87,700 | — | — |
| 2022-02-07 | $3.78 | $3.78 | 113,000 | — | — |
| 2022-02-04 | $3.75 | $3.75 | 209,800 | — | — |
| 2022-02-03 | $3.45 | $3.45 | 102,700 | — | — |
| 2022-02-02 | $3.65 | $3.65 | 115,100 | — | — |
| 2022-02-01 | $3.74 | $3.74 | 157,200 | — | — |
| 2022-01-31 | $3.70 | $3.70 | 276,500 | — | — |
| 2022-01-28 | $3.56 | $3.56 | 295,200 | — | — |
| 2022-01-27 | $3.46 | $3.46 | 212,100 | — | — |
| 2022-01-26 | $3.57 | $3.57 | 229,700 | — | — |
| 2022-01-25 | $3.58 | $3.58 | 242,600 | — | — |
| 2022-01-24 | $3.43 | $3.43 | 470,900 | — | — |
| 2022-01-21 | $3.53 | $3.53 | 298,300 | — | — |
| 2022-01-20 | $3.75 | $3.75 | 229,400 | — | — |
| 2022-01-19 | $3.82 | $3.82 | 177,500 | — | — |
| 2022-01-18 | $3.93 | $3.93 | 184,800 | — | — |
| 2022-01-14 | $4.03 | $4.03 | 345,700 | — | — |
| 2022-01-13 | $4.16 | $4.16 | 153,600 | — | — |
| 2022-01-12 | $4.33 | $4.33 | 144,000 | — | — |
| 2022-01-11 | $4.37 | $4.37 | 217,400 | — | — |
| 2022-01-10 | $4.25 | $4.25 | 132,500 | — | — |
| 2022-01-07 | $4.27 | $4.27 | 135,300 | — | — |
| 2022-01-06 | $4.21 | $4.21 | 132,900 | — | — |
| 2022-01-05 | $4.25 | $4.25 | 172,100 | — | — |
| 2022-01-04 | $4.48 | $4.48 | 288,300 | — | — |
| 2022-01-03 | $4.69 | $4.69 | 303,000 | — | — |