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
- 2020-09-22 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 | $2.59 | $2.59 | 389,800 | — | — |
| 2022-12-29 | $2.53 | $2.53 | 629,700 | — | — |
| 2022-12-28 | $2.25 | $2.25 | 515,000 | — | — |
| 2022-12-27 | $2.18 | $2.18 | 791,300 | — | — |
| 2022-12-23 | $2.20 | $2.20 | 562,200 | — | — |
| 2022-12-22 | $2.23 | $2.23 | 3,724,600 | — | — |
| 2022-12-21 | $2.74 | $2.74 | 497,500 | — | — |
| 2022-12-20 | $2.63 | $2.63 | 370,800 | — | — |
| 2022-12-19 | $2.68 | $2.68 | 455,400 | — | — |
| 2022-12-16 | $2.87 | $2.87 | 1,115,200 | — | — |
| 2022-12-15 | $3.06 | $3.06 | 491,700 | — | — |
| 2022-12-14 | $3.09 | $3.09 | 637,600 | — | — |
| 2022-12-13 | $3.49 | $3.49 | 549,200 | — | — |
| 2022-12-12 | $3.70 | $3.70 | 391,700 | — | — |
| 2022-12-09 | $3.56 | $3.56 | 397,400 | — | — |
| 2022-12-08 | $3.59 | $3.59 | 344,800 | — | — |
| 2022-12-07 | $3.61 | $3.61 | 375,900 | — | — |
| 2022-12-06 | $3.60 | $3.60 | 415,200 | — | — |
| 2022-12-05 | $3.58 | $3.58 | 782,900 | — | — |
| 2022-12-02 | $3.48 | $3.48 | 553,600 | — | — |
| 2022-12-01 | $3.42 | $3.42 | 467,600 | — | — |
| 2022-11-30 | $3.49 | $3.49 | 671,700 | — | — |
| 2022-11-29 | $3.45 | $3.45 | 628,900 | — | — |
| 2022-11-28 | $3.72 | $3.72 | 737,300 | — | — |
| 2022-11-25 | $3.89 | $3.89 | 402,400 | — | — |
| 2022-11-23 | $3.80 | $3.80 | 556,600 | — | — |
| 2022-11-22 | $3.81 | $3.81 | 1,023,900 | — | — |
| 2022-11-21 | $3.82 | $3.82 | 525,100 | — | — |
| 2022-11-18 | $3.74 | $3.74 | 531,000 | — | — |
| 2022-11-17 | $3.70 | $3.70 | 923,800 | — | — |
| 2022-11-16 | $3.65 | $3.65 | 518,200 | — | — |
| 2022-11-15 | $3.64 | $3.64 | 1,145,000 | — | — |
| 2022-11-14 | $3.50 | $3.50 | 893,500 | — | — |
| 2022-11-11 | $3.36 | $3.36 | 1,577,900 | — | — |
| 2022-11-10 | $3.50 | $3.50 | 3,698,200 | — | — |
| 2022-11-09 | $2.64 | $2.64 | 365,700 | — | — |
| 2022-11-08 | $2.71 | $2.71 | 354,400 | — | — |
| 2022-11-07 | $2.60 | $2.60 | 320,800 | — | — |
| 2022-11-04 | $2.70 | $2.70 | 409,000 | — | — |
| 2022-11-03 | $2.69 | $2.69 | 401,300 | — | — |
| 2022-11-02 | $2.85 | $2.85 | 466,300 | — | — |
| 2022-11-01 | $2.93 | $2.93 | 323,900 | — | — |
| 2022-10-31 | $2.93 | $2.93 | 311,300 | — | — |
| 2022-10-28 | $2.90 | $2.90 | 842,200 | — | — |
| 2022-10-27 | $2.77 | $2.77 | 341,500 | — | — |
| 2022-10-26 | $2.67 | $2.67 | 469,200 | — | — |
| 2022-10-25 | $2.76 | $2.76 | 410,900 | — | — |
| 2022-10-24 | $2.63 | $2.63 | 225,100 | — | — |
| 2022-10-21 | $2.65 | $2.65 | 278,000 | — | — |
| 2022-10-20 | $2.64 | $2.64 | 352,900 | — | — |
| 2022-10-19 | $2.55 | $2.55 | 266,700 | — | — |
| 2022-10-18 | $2.53 | $2.53 | 495,700 | — | — |
| 2022-10-17 | $2.51 | $2.51 | 524,800 | — | — |
| 2022-10-14 | $2.33 | $2.33 | 204,000 | — | — |
| 2022-10-13 | $2.43 | $2.43 | 439,600 | — | — |
| 2022-10-12 | $2.33 | $2.33 | 135,200 | — | — |
| 2022-10-11 | $2.30 | $2.30 | 280,300 | — | — |
| 2022-10-10 | $2.16 | $2.16 | 130,200 | — | — |
| 2022-10-07 | $2.17 | $2.17 | 234,200 | — | — |
| 2022-10-06 | $2.31 | $2.31 | 211,800 | — | — |
| 2022-10-05 | $2.28 | $2.28 | 301,700 | — | — |
| 2022-10-04 | $2.20 | $2.20 | 352,600 | — | — |
| 2022-10-03 | $2.12 | $2.12 | 334,400 | — | — |
| 2022-09-30 | $2.12 | $2.12 | 326,800 | — | — |
| 2022-09-29 | $2.06 | $2.06 | 377,300 | — | — |
| 2022-09-28 | $2.15 | $2.15 | 330,200 | — | — |
| 2022-09-27 | $2.03 | $2.03 | 357,800 | — | — |
| 2022-09-26 | $2.08 | $2.08 | 411,400 | — | — |
| 2022-09-23 | $2.09 | $2.09 | 372,300 | — | — |
| 2022-09-22 | $2.05 | $2.05 | 438,500 | — | — |
| 2022-09-21 | $2.14 | $2.14 | 481,400 | — | — |
| 2022-09-20 | $2.16 | $2.16 | 341,600 | — | — |
| 2022-09-19 | $2.24 | $2.24 | 518,300 | — | — |
| 2022-09-16 | $2.28 | $2.28 | 1,023,500 | — | — |
| 2022-09-15 | $2.31 | $2.31 | 521,000 | — | — |
| 2022-09-14 | $2.32 | $2.32 | 359,700 | — | — |
| 2022-09-13 | $2.27 | $2.27 | 538,800 | — | — |
| 2022-09-12 | $2.36 | $2.36 | 404,900 | — | — |
| 2022-09-09 | $2.30 | $2.30 | 509,500 | — | — |
| 2022-09-08 | $2.37 | $2.37 | 235,500 | — | — |
| 2022-09-07 | $2.34 | $2.34 | 472,700 | — | — |
| 2022-09-06 | $2.25 | $2.25 | 390,800 | — | — |
| 2022-09-02 | $2.12 | $2.12 | 369,800 | — | — |
| 2022-09-01 | $2.20 | $2.20 | 436,700 | — | — |
| 2022-08-31 | $2.27 | $2.27 | 870,500 | — | — |
| 2022-08-30 | $2.44 | $2.44 | 621,300 | — | — |
| 2022-08-29 | $2.71 | $2.71 | 187,900 | — | — |
| 2022-08-26 | $2.71 | $2.71 | 755,300 | — | — |
| 2022-08-25 | $2.87 | $2.87 | 377,500 | — | — |
| 2022-08-24 | $2.80 | $2.80 | 287,600 | — | — |
| 2022-08-23 | $2.82 | $2.82 | 268,600 | — | — |
| 2022-08-22 | $2.87 | $2.87 | 445,100 | — | — |
| 2022-08-19 | $3.07 | $3.07 | 390,200 | — | — |
| 2022-08-18 | $3.13 | $3.13 | 433,400 | — | — |
| 2022-08-17 | $3.08 | $3.08 | 762,100 | — | — |
| 2022-08-16 | $3.27 | $3.27 | 675,300 | — | — |
| 2022-08-15 | $3.28 | $3.28 | 1,309,300 | — | — |
| 2022-08-12 | $3.43 | $3.43 | 1,265,900 | — | — |
| 2022-08-11 | $3.16 | $3.16 | 1,391,500 | — | — |
| 2022-08-10 | $3.00 | $3.00 | 508,600 | — | — |
| 2022-08-09 | $2.76 | $2.76 | 524,300 | — | — |
| 2022-08-08 | $2.94 | $2.94 | 675,600 | — | — |
| 2022-08-05 | $3.24 | $3.24 | 309,800 | — | — |
| 2022-08-04 | $3.28 | $3.28 | 422,500 | — | — |
| 2022-08-03 | $3.21 | $3.21 | 587,400 | — | — |
| 2022-08-02 | $2.96 | $2.96 | 368,600 | — | — |
| 2022-08-01 | $2.92 | $2.92 | 398,100 | — | — |
| 2022-07-29 | $2.69 | $2.69 | 272,600 | — | — |
| 2022-07-28 | $2.64 | $2.64 | 270,000 | — | — |
| 2022-07-27 | $2.52 | $2.52 | 333,600 | — | — |
| 2022-07-26 | $2.64 | $2.64 | 200,300 | — | — |
| 2022-07-25 | $2.76 | $2.76 | 312,000 | — | — |
| 2022-07-22 | $2.64 | $2.64 | 392,600 | — | — |
| 2022-07-21 | $2.69 | $2.69 | 227,600 | — | — |
| 2022-07-20 | $2.65 | $2.65 | 440,100 | — | — |
| 2022-07-19 | $2.51 | $2.51 | 472,400 | — | — |
| 2022-07-18 | $2.40 | $2.40 | 448,100 | — | — |
| 2022-07-15 | $2.55 | $2.55 | 360,700 | — | — |
| 2022-07-14 | $2.53 | $2.53 | 166,900 | — | — |
| 2022-07-13 | $2.52 | $2.52 | 239,600 | — | — |
| 2022-07-12 | $2.60 | $2.60 | 337,600 | — | — |
| 2022-07-11 | $2.55 | $2.55 | 342,200 | — | — |
| 2022-07-08 | $2.73 | $2.73 | 260,400 | — | — |
| 2022-07-07 | $2.80 | $2.80 | 408,300 | — | — |
| 2022-07-06 | $2.81 | $2.81 | 371,400 | — | — |
| 2022-07-05 | $2.71 | $2.71 | 405,500 | — | — |
| 2022-07-01 | $2.57 | $2.57 | 272,800 | — | — |
| 2022-06-30 | $2.66 | $2.66 | 513,900 | — | — |
| 2022-06-29 | $2.62 | $2.62 | 1,122,600 | — | — |
| 2022-06-28 | $2.71 | $2.71 | 716,100 | — | — |
| 2022-06-27 | $2.94 | $2.94 | 1,383,800 | — | — |
| 2022-06-24 | $3.22 | $3.22 | 10,107,300 | — | — |
| 2022-06-23 | $3.46 | $3.46 | 870,000 | — | — |
| 2022-06-22 | $3.32 | $3.32 | 859,400 | — | — |
| 2022-06-21 | $3.38 | $3.38 | 1,478,400 | — | — |
| 2022-06-17 | $3.30 | $3.30 | 864,100 | — | — |
| 2022-06-16 | $3.13 | $3.13 | 643,300 | — | — |
| 2022-06-15 | $3.29 | $3.29 | 552,800 | — | — |
| 2022-06-14 | $3.12 | $3.12 | 713,100 | — | — |
| 2022-06-13 | $2.77 | $2.77 | 406,300 | — | — |
| 2022-06-10 | $2.94 | $2.94 | 368,700 | — | — |
| 2022-06-09 | $3.14 | $3.14 | 637,800 | — | — |
| 2022-06-08 | $3.26 | $3.26 | 945,300 | — | — |
| 2022-06-07 | $3.14 | $3.14 | 897,900 | — | — |
| 2022-06-06 | $2.75 | $2.75 | 1,224,400 | — | — |
| 2022-06-03 | $3.47 | $3.47 | 7,633,100 | — | — |
| 2022-06-02 | $3.56 | $3.56 | 739,200 | — | — |
| 2022-06-01 | $3.27 | $3.27 | 956,800 | — | — |
| 2022-05-31 | $2.91 | $2.91 | 682,000 | — | — |
| 2022-05-27 | $2.87 | $2.87 | 659,200 | — | — |
| 2022-05-26 | $2.99 | $2.99 | 949,100 | — | — |
| 2022-05-25 | $2.80 | $2.80 | 2,704,400 | — | — |
| 2022-05-24 | $2.18 | $2.18 | 456,500 | — | — |
| 2022-05-23 | $2.34 | $2.34 | 722,100 | — | — |
| 2022-05-20 | $2.40 | $2.40 | 316,400 | — | — |
| 2022-05-19 | $2.39 | $2.39 | 279,300 | — | — |
| 2022-05-18 | $2.38 | $2.38 | 323,100 | — | — |
| 2022-05-17 | $2.47 | $2.47 | 431,700 | — | — |
| 2022-05-16 | $2.26 | $2.26 | 257,500 | — | — |
| 2022-05-13 | $2.31 | $2.31 | 568,200 | — | — |
| 2022-05-12 | $2.11 | $2.11 | 1,026,700 | — | — |
| 2022-05-11 | $1.77 | $1.77 | 500,000 | — | — |
| 2022-05-10 | $1.87 | $1.87 | 611,400 | — | — |
| 2022-05-09 | $2.08 | $2.08 | 240,800 | — | — |
| 2022-05-06 | $2.15 | $2.15 | 286,800 | — | — |
| 2022-05-05 | $2.29 | $2.29 | 280,800 | — | — |
| 2022-05-04 | $2.35 | $2.35 | 322,300 | — | — |
| 2022-05-03 | $2.36 | $2.36 | 287,400 | — | — |
| 2022-05-02 | $2.27 | $2.27 | 428,800 | — | — |
| 2022-04-29 | $2.19 | $2.19 | 479,900 | — | — |
| 2022-04-28 | $2.31 | $2.31 | 586,000 | — | — |
| 2022-04-27 | $2.44 | $2.44 | 359,400 | — | — |
| 2022-04-26 | $2.47 | $2.47 | 516,200 | — | — |
| 2022-04-25 | $2.54 | $2.54 | 432,700 | — | — |
| 2022-04-22 | $2.66 | $2.66 | 469,600 | — | — |
| 2022-04-21 | $2.57 | $2.57 | 492,900 | — | — |
| 2022-04-20 | $2.80 | $2.80 | 877,400 | — | — |
| 2022-04-19 | $2.82 | $2.82 | 585,100 | — | — |
| 2022-04-18 | $2.58 | $2.58 | 422,900 | — | — |
| 2022-04-14 | $2.68 | $2.68 | 959,000 | — | — |
| 2022-04-13 | $2.52 | $2.52 | 1,431,200 | — | — |
| 2022-04-12 | $2.35 | $2.35 | 402,300 | — | — |
| 2022-04-11 | $2.23 | $2.23 | 338,300 | — | — |
| 2022-04-08 | $2.36 | $2.36 | 309,600 | — | — |
| 2022-04-07 | $2.39 | $2.39 | 485,800 | — | — |
| 2022-04-06 | $2.38 | $2.38 | 426,800 | — | — |
| 2022-04-05 | $2.51 | $2.51 | 3,910,800 | — | — |
| 2022-04-04 | $2.55 | $2.55 | 591,300 | — | — |
| 2022-04-01 | $2.49 | $2.49 | 796,100 | — | — |
| 2022-03-31 | $2.65 | $2.65 | 665,900 | — | — |
| 2022-03-30 | $2.60 | $2.60 | 914,300 | — | — |
| 2022-03-29 | $2.85 | $2.85 | 2,136,700 | — | — |
| 2022-03-28 | $2.65 | $2.65 | 1,568,800 | — | — |
| 2022-03-25 | $2.37 | $2.37 | 1,194,100 | — | — |
| 2022-03-24 | $2.41 | $2.41 | 2,915,200 | — | — |
| 2022-03-23 | $1.93 | $1.93 | 761,600 | — | — |
| 2022-03-22 | $1.92 | $1.92 | 2,240,500 | — | — |
| 2022-03-21 | $1.70 | $1.70 | 1,592,100 | — | — |
| 2022-03-18 | $1.79 | $1.79 | 1,425,900 | — | — |
| 2022-03-17 | $1.90 | $1.90 | 2,915,900 | — | — |
| 2022-03-16 | $1.69 | $1.69 | 3,094,700 | — | — |
| 2022-03-15 | $1.70 | $1.70 | 7,195,700 | — | — |
| 2022-03-14 | $2.99 | $2.99 | 981,600 | — | — |
| 2022-03-11 | $3.09 | $3.09 | 515,900 | — | — |
| 2022-03-10 | $3.47 | $3.47 | 591,300 | — | — |
| 2022-03-09 | $3.45 | $3.45 | 470,400 | — | — |
| 2022-03-08 | $3.19 | $3.19 | 452,100 | — | — |
| 2022-03-07 | $3.04 | $3.04 | 797,100 | — | — |
| 2022-03-04 | $3.01 | $3.01 | 252,500 | — | — |
| 2022-03-03 | $3.14 | $3.14 | 555,800 | — | — |
| 2022-03-02 | $3.35 | $3.35 | 493,700 | — | — |
| 2022-03-01 | $3.49 | $3.49 | 371,500 | — | — |
| 2022-02-28 | $3.52 | $3.52 | 413,000 | — | — |
| 2022-02-25 | $3.44 | $3.44 | 352,700 | — | — |
| 2022-02-24 | $3.60 | $3.60 | 476,900 | — | — |
| 2022-02-23 | $3.24 | $3.24 | 565,700 | — | — |
| 2022-02-22 | $3.31 | $3.31 | 335,800 | — | — |
| 2022-02-18 | $3.26 | $3.26 | 477,700 | — | — |
| 2022-02-17 | $3.40 | $3.40 | 328,700 | — | — |
| 2022-02-16 | $3.47 | $3.47 | 649,900 | — | — |
| 2022-02-15 | $3.85 | $3.85 | 344,600 | — | — |
| 2022-02-14 | $3.72 | $3.72 | 313,600 | — | — |
| 2022-02-11 | $3.60 | $3.60 | 266,800 | — | — |
| 2022-02-10 | $3.76 | $3.76 | 563,700 | — | — |
| 2022-02-09 | $3.79 | $3.79 | 583,800 | — | — |
| 2022-02-08 | $3.67 | $3.67 | 531,100 | — | — |
| 2022-02-07 | $3.62 | $3.62 | 1,121,200 | — | — |
| 2022-02-04 | $3.69 | $3.69 | 2,320,000 | — | — |
| 2022-02-03 | $3.16 | $3.16 | 311,500 | — | — |
| 2022-02-02 | $3.30 | $3.30 | 409,000 | — | — |
| 2022-02-01 | $3.45 | $3.45 | 900,300 | — | — |
| 2022-01-31 | $3.20 | $3.20 | 703,200 | — | — |
| 2022-01-28 | $2.97 | $2.97 | 847,700 | — | — |
| 2022-01-27 | $3.09 | $3.09 | 438,500 | — | — |
| 2022-01-26 | $3.41 | $3.41 | 698,300 | — | — |
| 2022-01-25 | $3.57 | $3.57 | 1,069,900 | — | — |
| 2022-01-24 | $3.59 | $3.59 | 429,400 | — | — |
| 2022-01-21 | $3.50 | $3.50 | 392,100 | — | — |
| 2022-01-20 | $3.50 | $3.50 | 453,100 | — | — |
| 2022-01-19 | $3.66 | $3.66 | 330,800 | — | — |
| 2022-01-18 | $3.63 | $3.63 | 321,900 | — | — |
| 2022-01-14 | $3.65 | $3.65 | 311,400 | — | — |
| 2022-01-13 | $3.59 | $3.59 | 1,067,600 | — | — |
| 2022-01-12 | $3.55 | $3.55 | 1,281,900 | — | — |
| 2022-01-11 | $3.99 | $3.99 | 572,400 | — | — |
| 2022-01-10 | $4.04 | $4.04 | 624,300 | — | — |
| 2022-01-07 | $4.30 | $4.30 | 175,400 | — | — |
| 2022-01-06 | $4.37 | $4.37 | 164,800 | — | — |
| 2022-01-05 | $4.44 | $4.44 | 295,000 | — | — |
| 2022-01-04 | $4.70 | $4.70 | 217,200 | — | — |
| 2022-01-03 | $4.77 | $4.77 | 197,700 | — | — |