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
- 2011-01-12 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 | $2.36 | $2.36 | 96,500 | — | — |
| 2022-12-29 | $2.37 | $2.37 | 89,300 | — | — |
| 2022-12-28 | $2.37 | $2.37 | 153,500 | — | — |
| 2022-12-27 | $2.46 | $2.46 | 165,300 | — | — |
| 2022-12-23 | $2.39 | $2.39 | 40,300 | — | — |
| 2022-12-22 | $2.31 | $2.31 | 119,900 | — | — |
| 2022-12-21 | $2.34 | $2.34 | 85,500 | — | — |
| 2022-12-20 | $2.34 | $2.34 | 142,700 | — | — |
| 2022-12-19 | $2.29 | $2.29 | 85,900 | — | — |
| 2022-12-16 | $2.39 | $2.39 | 74,700 | — | — |
| 2022-12-15 | $2.34 | $2.34 | 98,500 | — | — |
| 2022-12-14 | $2.38 | $2.38 | 39,000 | — | — |
| 2022-12-13 | $2.42 | $2.42 | 145,500 | — | — |
| 2022-12-12 | $2.45 | $2.45 | 98,800 | — | — |
| 2022-12-09 | $2.39 | $2.39 | 98,600 | — | — |
| 2022-12-08 | $2.36 | $2.36 | 232,700 | — | — |
| 2022-12-07 | $2.27 | $2.27 | 287,500 | — | — |
| 2022-12-06 | $2.18 | $2.18 | 155,100 | — | — |
| 2022-12-05 | $2.27 | $2.27 | 169,100 | — | — |
| 2022-12-02 | $2.44 | $2.44 | 27,200 | — | — |
| 2022-12-01 | $2.49 | $2.49 | 61,300 | — | — |
| 2022-11-30 | $2.57 | $2.57 | 144,400 | — | — |
| 2022-11-29 | $2.42 | $2.42 | 171,500 | — | — |
| 2022-11-28 | $2.43 | $2.43 | 229,700 | — | — |
| 2022-11-25 | $2.60 | $2.60 | 214,600 | — | — |
| 2022-11-23 | $2.24 | $2.24 | 47,100 | — | — |
| 2022-11-22 | $2.26 | $2.26 | 39,100 | — | — |
| 2022-11-21 | $2.21 | $2.21 | 148,700 | — | — |
| 2022-11-18 | $2.13 | $2.13 | 123,100 | — | — |
| 2022-11-17 | $2.16 | $2.16 | 101,300 | — | — |
| 2022-11-16 | $2.21 | $2.21 | 132,000 | — | — |
| 2022-11-15 | $2.25 | $2.25 | 145,400 | — | — |
| 2022-11-14 | $2.25 | $2.25 | 744,600 | — | — |
| 2022-11-11 | $2.44 | $2.44 | 96,900 | — | — |
| 2022-11-10 | $2.46 | $2.46 | 38,600 | — | — |
| 2022-11-09 | $2.34 | $2.34 | 107,100 | — | — |
| 2022-11-08 | $2.48 | $2.48 | 64,000 | — | — |
| 2022-11-07 | $2.43 | $2.43 | 24,100 | — | — |
| 2022-11-04 | $2.41 | $2.41 | 186,400 | — | — |
| 2022-11-03 | $2.46 | $2.46 | 47,400 | — | — |
| 2022-11-02 | $2.49 | $2.49 | 67,600 | — | — |
| 2022-11-01 | $2.63 | $2.63 | 51,800 | — | — |
| 2022-10-31 | $2.68 | $2.68 | 47,200 | — | — |
| 2022-10-28 | $2.74 | $2.74 | 21,100 | — | — |
| 2022-10-27 | $2.72 | $2.72 | 28,200 | — | — |
| 2022-10-26 | $2.80 | $2.80 | 54,900 | — | — |
| 2022-10-25 | $2.67 | $2.67 | 42,000 | — | — |
| 2022-10-24 | $2.58 | $2.58 | 23,100 | — | — |
| 2022-10-21 | $2.65 | $2.65 | 66,000 | — | — |
| 2022-10-20 | $2.56 | $2.56 | 20,600 | — | — |
| 2022-10-19 | $2.59 | $2.59 | 21,600 | — | — |
| 2022-10-18 | $2.56 | $2.56 | 50,500 | — | — |
| 2022-10-17 | $2.57 | $2.57 | 91,400 | — | — |
| 2022-10-14 | $2.54 | $2.54 | 25,000 | — | — |
| 2022-10-13 | $2.52 | $2.52 | 50,500 | — | — |
| 2022-10-12 | $2.54 | $2.54 | 57,200 | — | — |
| 2022-10-11 | $2.35 | $2.35 | 95,400 | — | — |
| 2022-10-10 | $2.48 | $2.48 | 44,500 | — | — |
| 2022-10-07 | $2.54 | $2.54 | 55,800 | — | — |
| 2022-10-06 | $2.72 | $2.72 | 20,200 | — | — |
| 2022-10-05 | $2.75 | $2.75 | 22,200 | — | — |
| 2022-10-04 | $2.78 | $2.78 | 83,600 | — | — |
| 2022-10-03 | $2.63 | $2.63 | 106,400 | — | — |
| 2022-09-30 | $2.48 | $2.48 | 100,300 | — | — |
| 2022-09-29 | $2.39 | $2.39 | 71,000 | — | — |
| 2022-09-28 | $2.55 | $2.55 | 113,600 | — | — |
| 2022-09-27 | $2.44 | $2.44 | 90,400 | — | — |
| 2022-09-26 | $2.30 | $2.30 | 179,100 | — | — |
| 2022-09-23 | $2.42 | $2.42 | 256,100 | — | — |
| 2022-09-22 | $2.73 | $2.73 | 127,700 | — | — |
| 2022-09-21 | $2.90 | $2.90 | 121,500 | — | — |
| 2022-09-20 | $3.04 | $3.04 | 178,200 | — | — |
| 2022-09-19 | $3.00 | $3.00 | 60,100 | — | — |
| 2022-09-16 | $3.07 | $3.07 | 59,300 | — | — |
| 2022-09-15 | $3.14 | $3.14 | 36,200 | — | — |
| 2022-09-14 | $3.25 | $3.25 | 39,700 | — | — |
| 2022-09-13 | $3.15 | $3.15 | 176,867 | — | — |
| 2022-09-12 | $3.36 | $3.36 | 221,800 | — | — |
| 2022-09-09 | $3.33 | $3.33 | 82,900 | — | — |
| 2022-09-08 | $3.30 | $3.30 | 105,167 | — | — |
| 2022-09-07 | $3.18 | $3.18 | 55,700 | — | — |
| 2022-09-06 | $3.18 | $3.18 | 89,433 | — | — |
| 2022-09-02 | $3.15 | $3.15 | 77,167 | — | — |
| 2022-09-01 | $3.18 | $3.18 | 91,633 | — | — |
| 2022-08-31 | $3.24 | $3.24 | 92,267 | — | — |
| 2022-08-30 | $3.33 | $3.33 | 130,267 | — | — |
| 2022-08-29 | $3.42 | $3.42 | 70,400 | — | — |
| 2022-08-26 | $3.03 | $3.03 | 118,000 | — | — |
| 2022-08-25 | $3.21 | $3.21 | 69,867 | — | — |
| 2022-08-24 | $3.24 | $3.24 | 141,833 | — | — |
| 2022-08-23 | $2.82 | $2.82 | 69,767 | — | — |
| 2022-08-22 | $2.70 | $2.70 | 58,000 | — | — |
| 2022-08-19 | $2.76 | $2.76 | 62,667 | — | — |
| 2022-08-18 | $2.88 | $2.88 | 41,533 | — | — |
| 2022-08-17 | $2.85 | $2.85 | 115,900 | — | — |
| 2022-08-16 | $2.94 | $2.94 | 74,567 | — | — |
| 2022-08-15 | $3.06 | $3.06 | 55,333 | — | — |
| 2022-08-12 | $3.24 | $3.24 | 56,033 | — | — |
| 2022-08-11 | $3.27 | $3.27 | 55,767 | — | — |
| 2022-08-10 | $3.27 | $3.27 | 69,300 | — | — |
| 2022-08-09 | $3.24 | $3.24 | 50,500 | — | — |
| 2022-08-08 | $3.36 | $3.36 | 46,667 | — | — |
| 2022-08-05 | $3.27 | $3.27 | 55,733 | — | — |
| 2022-08-04 | $3.24 | $3.24 | 78,933 | — | — |
| 2022-08-03 | $3.36 | $3.36 | 50,633 | — | — |
| 2022-08-02 | $3.36 | $3.36 | 81,567 | — | — |
| 2022-08-01 | $3.27 | $3.27 | 38,067 | — | — |
| 2022-07-29 | $3.18 | $3.18 | 134,167 | — | — |
| 2022-07-28 | $3.15 | $3.15 | 80,767 | — | — |
| 2022-07-27 | $3.06 | $3.06 | 77,400 | — | — |
| 2022-07-26 | $2.82 | $2.82 | 46,767 | — | — |
| 2022-07-25 | $2.82 | $2.82 | 100,500 | — | — |
| 2022-07-22 | $2.61 | $2.61 | 44,567 | — | — |
| 2022-07-21 | $2.67 | $2.67 | 76,733 | — | — |
| 2022-07-20 | $2.82 | $2.82 | 77,967 | — | — |
| 2022-07-19 | $2.73 | $2.73 | 81,300 | — | — |
| 2022-07-18 | $2.61 | $2.61 | 82,700 | — | — |
| 2022-07-15 | $2.46 | $2.46 | 42,267 | — | — |
| 2022-07-14 | $2.40 | $2.40 | 120,833 | — | — |
| 2022-07-13 | $2.37 | $2.37 | 70,267 | — | — |
| 2022-07-12 | $2.40 | $2.40 | 65,833 | — | — |
| 2022-07-11 | $2.58 | $2.58 | 87,400 | — | — |
| 2022-07-08 | $2.76 | $2.76 | 67,300 | — | — |
| 2022-07-07 | $2.76 | $2.76 | 91,433 | — | — |
| 2022-07-06 | $2.52 | $2.52 | 94,800 | — | — |
| 2022-07-05 | $2.49 | $2.49 | 92,733 | — | — |
| 2022-07-01 | $2.70 | $2.70 | 47,100 | — | — |
| 2022-06-30 | $2.52 | $2.52 | 100,867 | — | — |
| 2022-06-29 | $2.64 | $2.64 | 67,100 | — | — |
| 2022-06-28 | $2.88 | $2.88 | 46,133 | — | — |
| 2022-06-27 | $2.97 | $2.97 | 68,567 | — | — |
| 2022-06-24 | $2.85 | $2.85 | 70,267 | — | — |
| 2022-06-23 | $2.61 | $2.61 | 55,967 | — | — |
| 2022-06-22 | $2.64 | $2.64 | 57,967 | — | — |
| 2022-06-21 | $2.76 | $2.76 | 48,733 | — | — |
| 2022-06-17 | $2.61 | $2.61 | 50,333 | — | — |
| 2022-06-16 | $2.67 | $2.67 | 73,367 | — | — |
| 2022-06-15 | $2.79 | $2.79 | 54,100 | — | — |
| 2022-06-14 | $2.70 | $2.70 | 119,733 | — | — |
| 2022-06-13 | $2.97 | $2.97 | 153,933 | — | — |
| 2022-06-10 | $3.03 | $3.03 | 99,067 | — | — |
| 2022-06-09 | $2.97 | $2.97 | 171,567 | — | — |
| 2022-06-08 | $3.39 | $3.39 | 116,033 | — | — |
| 2022-06-07 | $3.45 | $3.45 | 157,700 | — | — |
| 2022-06-06 | $2.94 | $2.94 | 54,667 | — | — |
| 2022-06-03 | $2.91 | $2.91 | 56,933 | — | — |
| 2022-06-02 | $2.97 | $2.97 | 63,567 | — | — |
| 2022-06-01 | $2.73 | $2.73 | 93,267 | — | — |
| 2022-05-31 | $2.88 | $2.88 | 97,300 | — | — |
| 2022-05-27 | $3.00 | $3.00 | 77,167 | — | — |
| 2022-05-26 | $2.97 | $2.97 | 151,567 | — | — |
| 2022-05-25 | $2.70 | $2.70 | 82,100 | — | — |
| 2022-05-24 | $2.61 | $2.61 | 80,133 | — | — |
| 2022-05-23 | $2.58 | $2.58 | 43,467 | — | — |
| 2022-05-20 | $2.49 | $2.49 | 195,733 | — | — |
| 2022-05-19 | $2.46 | $2.46 | 204,867 | — | — |
| 2022-05-18 | $2.46 | $2.46 | 180,233 | — | — |
| 2022-05-17 | $2.70 | $2.70 | 86,033 | — | — |
| 2022-05-16 | $2.52 | $2.52 | 165,400 | — | — |
| 2022-05-13 | $2.61 | $2.61 | 91,567 | — | — |
| 2022-05-12 | $2.49 | $2.49 | 291,967 | — | — |
| 2022-05-11 | $2.73 | $2.73 | 210,700 | — | — |
| 2022-05-10 | $2.82 | $2.82 | 185,633 | — | — |
| 2022-05-09 | $2.79 | $2.79 | 281,700 | — | — |
| 2022-05-06 | $3.30 | $3.30 | 117,967 | — | — |
| 2022-05-05 | $3.27 | $3.27 | 179,767 | — | — |
| 2022-05-04 | $3.66 | $3.66 | 108,233 | — | — |
| 2022-05-03 | $3.48 | $3.48 | 71,467 | — | — |
| 2022-05-02 | $3.30 | $3.30 | 291,533 | — | — |
| 2022-04-29 | $3.30 | $3.30 | 110,767 | — | — |
| 2022-04-28 | $3.54 | $3.54 | 82,700 | — | — |
| 2022-04-27 | $3.45 | $3.45 | 85,300 | — | — |
| 2022-04-26 | $3.51 | $3.51 | 43,967 | — | — |
| 2022-04-25 | $3.69 | $3.69 | 264,933 | — | — |
| 2022-04-22 | $3.78 | $3.78 | 146,433 | — | — |
| 2022-04-21 | $3.99 | $3.99 | 281,533 | — | — |
| 2022-04-20 | $4.44 | $4.44 | 92,333 | — | — |
| 2022-04-19 | $4.14 | $4.14 | 150,433 | — | — |
| 2022-04-18 | $4.32 | $4.32 | 120,200 | — | — |
| 2022-04-14 | $4.44 | $4.44 | 156,700 | — | — |
| 2022-04-13 | $4.47 | $4.47 | 167,267 | — | — |
| 2022-04-12 | $4.38 | $4.38 | 116,800 | — | — |
| 2022-04-11 | $4.23 | $4.23 | 144,500 | — | — |
| 2022-04-08 | $4.35 | $4.35 | 210,100 | — | — |
| 2022-04-07 | $4.14 | $4.14 | 140,033 | — | — |
| 2022-04-06 | $3.78 | $3.78 | 100,533 | — | — |
| 2022-04-05 | $3.81 | $3.81 | 78,833 | — | — |
| 2022-04-04 | $3.78 | $3.78 | 71,100 | — | — |
| 2022-04-01 | $3.78 | $3.78 | 59,767 | — | — |
| 2022-03-31 | $3.78 | $3.78 | 82,733 | — | — |
| 2022-03-30 | $3.78 | $3.78 | 157,233 | — | — |
| 2022-03-29 | $4.08 | $4.08 | 173,733 | — | — |
| 2022-03-28 | $3.75 | $3.75 | 121,533 | — | — |
| 2022-03-25 | $3.84 | $3.84 | 76,467 | — | — |
| 2022-03-24 | $3.93 | $3.93 | 73,767 | — | — |
| 2022-03-23 | $3.87 | $3.87 | 115,133 | — | — |
| 2022-03-22 | $3.96 | $3.96 | 93,367 | — | — |
| 2022-03-21 | $3.96 | $3.96 | 168,100 | — | — |
| 2022-03-18 | $3.87 | $3.87 | 81,700 | — | — |
| 2022-03-17 | $3.90 | $3.90 | 73,300 | — | — |
| 2022-03-16 | $3.54 | $3.54 | 139,567 | — | — |
| 2022-03-15 | $3.66 | $3.66 | 130,533 | — | — |
| 2022-03-14 | $3.48 | $3.48 | 156,233 | — | — |
| 2022-03-11 | $3.99 | $3.99 | 62,967 | — | — |
| 2022-03-10 | $4.08 | $4.08 | 178,033 | — | — |
| 2022-03-09 | $3.93 | $3.93 | 219,100 | — | — |
| 2022-03-08 | $3.75 | $3.75 | 138,433 | — | — |
| 2022-03-07 | $3.66 | $3.66 | 136,667 | — | — |
| 2022-03-04 | $3.36 | $3.36 | 428,833 | — | — |
| 2022-03-03 | $3.63 | $3.63 | 118,433 | — | — |
| 2022-03-02 | $3.69 | $3.69 | 312,000 | — | — |
| 2022-03-01 | $4.05 | $4.05 | 160,567 | — | — |
| 2022-02-28 | $3.69 | $3.69 | 245,933 | — | — |
| 2022-02-25 | $3.36 | $3.36 | 108,600 | — | — |
| 2022-02-24 | $3.18 | $3.18 | 71,033 | — | — |
| 2022-02-23 | $3.03 | $3.03 | 48,067 | — | — |
| 2022-02-22 | $3.00 | $3.00 | 97,667 | — | — |
| 2022-02-18 | $3.00 | $3.00 | 79,800 | — | — |
| 2022-02-17 | $3.03 | $3.03 | 76,767 | — | — |
| 2022-02-16 | $3.15 | $3.15 | 40,033 | — | — |
| 2022-02-15 | $3.18 | $3.18 | 44,700 | — | — |
| 2022-02-14 | $3.12 | $3.12 | 77,033 | — | — |
| 2022-02-11 | $3.15 | $3.15 | 42,267 | — | — |
| 2022-02-10 | $3.24 | $3.24 | 117,933 | — | — |
| 2022-02-09 | $3.33 | $3.33 | 113,367 | — | — |
| 2022-02-08 | $3.21 | $3.21 | 42,500 | — | — |
| 2022-02-07 | $3.21 | $3.21 | 96,267 | — | — |
| 2022-02-04 | $3.12 | $3.12 | 102,033 | — | — |
| 2022-02-03 | $3.00 | $3.00 | 107,133 | — | — |
| 2022-02-02 | $3.09 | $3.09 | 180,333 | — | — |
| 2022-02-01 | $3.27 | $3.27 | 120,567 | — | — |
| 2022-01-31 | $3.36 | $3.36 | 187,500 | — | — |
| 2022-01-28 | $3.15 | $3.15 | 262,167 | — | — |
| 2022-01-27 | $2.91 | $2.91 | 177,333 | — | — |
| 2022-01-26 | $3.21 | $3.21 | 73,700 | — | — |
| 2022-01-25 | $3.30 | $3.30 | 95,400 | — | — |
| 2022-01-24 | $3.30 | $3.30 | 238,100 | — | — |
| 2022-01-21 | $3.06 | $3.06 | 255,800 | — | — |
| 2022-01-20 | $3.33 | $3.33 | 107,767 | — | — |
| 2022-01-19 | $3.33 | $3.33 | 215,800 | — | — |
| 2022-01-18 | $3.42 | $3.42 | 181,367 | — | — |
| 2022-01-14 | $3.69 | $3.69 | 151,833 | — | — |
| 2022-01-13 | $3.69 | $3.69 | 169,133 | — | — |
| 2022-01-12 | $3.99 | $3.99 | 160,900 | — | — |
| 2022-01-11 | $3.96 | $3.96 | 80,500 | — | — |
| 2022-01-10 | $4.02 | $4.02 | 90,467 | — | — |
| 2022-01-07 | $4.14 | $4.14 | 61,567 | — | — |
| 2022-01-06 | $3.99 | $3.99 | 91,200 | — | — |
| 2022-01-05 | $4.41 | $4.41 | 131,567 | — | — |
| 2022-01-04 | $4.20 | $4.20 | 162,200 | — | — |
| 2022-01-03 | $3.93 | $3.93 | 93,233 | — | — |