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
- 2020-08-14 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 | $3.97 | $3.97 | 84,000 | — | — |
| 2022-12-29 | $3.88 | $3.88 | 68,000 | — | — |
| 2022-12-28 | $3.81 | $3.81 | 83,100 | — | — |
| 2022-12-27 | $4.24 | $4.24 | 28,800 | — | — |
| 2022-12-23 | $4.15 | $4.15 | 51,500 | — | — |
| 2022-12-22 | $4.53 | $4.53 | 27,100 | — | — |
| 2022-12-21 | $4.67 | $4.67 | 15,700 | — | — |
| 2022-12-20 | $4.44 | $4.44 | 36,200 | — | — |
| 2022-12-19 | $4.56 | $4.56 | 25,000 | — | — |
| 2022-12-16 | $4.85 | $4.85 | 57,000 | — | — |
| 2022-12-15 | $5.10 | $5.10 | 15,300 | — | — |
| 2022-12-14 | $5.05 | $5.05 | 53,500 | — | — |
| 2022-12-13 | $5.17 | $5.17 | 105,700 | — | — |
| 2022-12-12 | $5.23 | $5.23 | 25,800 | — | — |
| 2022-12-09 | $5.25 | $5.25 | 32,900 | — | — |
| 2022-12-08 | $5.31 | $5.31 | 34,000 | — | — |
| 2022-12-07 | $5.30 | $5.30 | 121,400 | — | — |
| 2022-12-06 | $5.16 | $5.16 | 102,500 | — | — |
| 2022-12-05 | $5.32 | $5.32 | 62,500 | — | — |
| 2022-12-02 | $5.26 | $5.26 | 120,600 | — | — |
| 2022-12-01 | $5.00 | $5.00 | 156,900 | — | — |
| 2022-11-30 | $4.75 | $4.75 | 70,500 | — | — |
| 2022-11-29 | $4.16 | $4.16 | 17,000 | — | — |
| 2022-11-28 | $4.19 | $4.19 | 13,400 | — | — |
| 2022-11-25 | $4.29 | $4.29 | 11,400 | — | — |
| 2022-11-23 | $4.10 | $4.10 | 26,400 | — | — |
| 2022-11-22 | $4.18 | $4.18 | 51,900 | — | — |
| 2022-11-21 | $3.99 | $3.99 | 106,100 | — | — |
| 2022-11-18 | $4.61 | $4.61 | 158,000 | — | — |
| 2022-11-17 | $4.81 | $4.81 | 92,700 | — | — |
| 2022-11-16 | $5.40 | $5.40 | 105,400 | — | — |
| 2022-11-15 | $5.26 | $5.26 | 85,400 | — | — |
| 2022-11-14 | $5.00 | $5.00 | 194,000 | — | — |
| 2022-11-11 | $4.72 | $4.72 | 223,100 | — | — |
| 2022-11-10 | $4.14 | $4.14 | 72,700 | — | — |
| 2022-11-09 | $3.81 | $3.81 | 102,400 | — | — |
| 2022-11-08 | $3.73 | $3.73 | 58,400 | — | — |
| 2022-11-07 | $3.47 | $3.47 | 25,600 | — | — |
| 2022-11-04 | $3.43 | $3.43 | 27,000 | — | — |
| 2022-11-03 | $3.46 | $3.46 | 42,600 | — | — |
| 2022-11-02 | $3.28 | $3.28 | 41,300 | — | — |
| 2022-11-01 | $3.40 | $3.40 | 74,700 | — | — |
| 2022-10-31 | $3.68 | $3.68 | 47,500 | — | — |
| 2022-10-28 | $3.80 | $3.80 | 91,100 | — | — |
| 2022-10-27 | $3.59 | $3.59 | 58,400 | — | — |
| 2022-10-26 | $3.47 | $3.47 | 30,800 | — | — |
| 2022-10-25 | $3.37 | $3.37 | 77,600 | — | — |
| 2022-10-24 | $3.10 | $3.10 | 25,900 | — | — |
| 2022-10-21 | $3.08 | $3.08 | 20,000 | — | — |
| 2022-10-20 | $3.02 | $3.02 | 37,000 | — | — |
| 2022-10-19 | $3.10 | $3.10 | 23,900 | — | — |
| 2022-10-18 | $3.12 | $3.12 | 40,500 | — | — |
| 2022-10-17 | $3.01 | $3.01 | 16,300 | — | — |
| 2022-10-14 | $2.99 | $2.99 | 40,000 | — | — |
| 2022-10-13 | $3.09 | $3.09 | 20,000 | — | — |
| 2022-10-12 | $3.01 | $3.01 | 21,000 | — | — |
| 2022-10-11 | $2.98 | $2.98 | 13,200 | — | — |
| 2022-10-10 | $2.95 | $2.95 | 17,300 | — | — |
| 2022-10-07 | $3.01 | $3.01 | 41,100 | — | — |
| 2022-10-06 | $3.09 | $3.09 | 11,800 | — | — |
| 2022-10-05 | $3.07 | $3.07 | 36,000 | — | — |
| 2022-10-04 | $2.90 | $2.90 | 39,500 | — | — |
| 2022-10-03 | $2.68 | $2.68 | 22,900 | — | — |
| 2022-09-30 | $2.56 | $2.56 | 26,600 | — | — |
| 2022-09-29 | $2.72 | $2.72 | 26,300 | — | — |
| 2022-09-28 | $2.59 | $2.59 | 11,900 | — | — |
| 2022-09-27 | $2.54 | $2.54 | 27,200 | — | — |
| 2022-09-26 | $2.75 | $2.75 | 38,000 | — | — |
| 2022-09-23 | $2.77 | $2.77 | 92,000 | — | — |
| 2022-09-22 | $2.64 | $2.64 | 95,800 | — | — |
| 2022-09-21 | $2.87 | $2.87 | 13,700 | — | — |
| 2022-09-20 | $2.90 | $2.90 | 25,500 | — | — |
| 2022-09-19 | $3.14 | $3.14 | 19,400 | — | — |
| 2022-09-16 | $3.22 | $3.22 | 54,400 | — | — |
| 2022-09-15 | $3.39 | $3.39 | 63,200 | — | — |
| 2022-09-14 | $3.23 | $3.23 | 76,100 | — | — |
| 2022-09-13 | $3.12 | $3.12 | 44,900 | — | — |
| 2022-09-12 | $3.11 | $3.11 | 96,400 | — | — |
| 2022-09-09 | $2.92 | $2.92 | 33,800 | — | — |
| 2022-09-08 | $2.83 | $2.83 | 21,700 | — | — |
| 2022-09-07 | $2.78 | $2.78 | 29,800 | — | — |
| 2022-09-06 | $2.72 | $2.72 | 30,600 | — | — |
| 2022-09-02 | $2.52 | $2.52 | 26,600 | — | — |
| 2022-09-01 | $2.35 | $2.35 | 39,700 | — | — |
| 2022-08-31 | $2.49 | $2.49 | 55,800 | — | — |
| 2022-08-30 | $2.54 | $2.54 | 32,900 | — | — |
| 2022-08-29 | $2.61 | $2.61 | 14,500 | — | — |
| 2022-08-26 | $2.70 | $2.70 | 5,500 | — | — |
| 2022-08-25 | $2.78 | $2.78 | 29,900 | — | — |
| 2022-08-24 | $2.75 | $2.75 | 34,100 | — | — |
| 2022-08-23 | $2.76 | $2.76 | 36,300 | — | — |
| 2022-08-22 | $2.57 | $2.57 | 16,300 | — | — |
| 2022-08-19 | $2.75 | $2.75 | 38,700 | — | — |
| 2022-08-18 | $2.98 | $2.98 | 14,700 | — | — |
| 2022-08-17 | $2.95 | $2.95 | 12,600 | — | — |
| 2022-08-16 | $2.97 | $2.97 | 58,700 | — | — |
| 2022-08-15 | $2.91 | $2.91 | 28,800 | — | — |
| 2022-08-12 | $2.95 | $2.95 | 58,300 | — | — |
| 2022-08-11 | $2.90 | $2.90 | 23,800 | — | — |
| 2022-08-10 | $2.92 | $2.92 | 38,700 | — | — |
| 2022-08-09 | $2.91 | $2.91 | 43,000 | — | — |
| 2022-08-08 | $3.16 | $3.16 | 19,100 | — | — |
| 2022-08-05 | $3.19 | $3.19 | 16,500 | — | — |
| 2022-08-04 | $3.27 | $3.27 | 23,800 | — | — |
| 2022-08-03 | $3.19 | $3.19 | 73,300 | — | — |
| 2022-08-02 | $3.27 | $3.27 | 109,500 | — | — |
| 2022-08-01 | $2.84 | $2.84 | 54,200 | — | — |
| 2022-07-29 | $2.63 | $2.63 | 72,300 | — | — |
| 2022-07-28 | $2.32 | $2.32 | 60,000 | — | — |
| 2022-07-27 | $2.27 | $2.27 | 10,200 | — | — |
| 2022-07-26 | $2.20 | $2.20 | 17,800 | — | — |
| 2022-07-25 | $2.24 | $2.24 | 10,300 | — | — |
| 2022-07-22 | $2.33 | $2.33 | 6,900 | — | — |
| 2022-07-21 | $2.34 | $2.34 | 11,000 | — | — |
| 2022-07-20 | $2.39 | $2.39 | 36,300 | — | — |
| 2022-07-19 | $2.40 | $2.40 | 20,500 | — | — |
| 2022-07-18 | $2.25 | $2.25 | 14,800 | — | — |
| 2022-07-15 | $2.20 | $2.20 | 14,100 | — | — |
| 2022-07-14 | $2.14 | $2.14 | 12,200 | — | — |
| 2022-07-13 | $2.23 | $2.23 | 7,100 | — | — |
| 2022-07-12 | $2.20 | $2.20 | 9,500 | — | — |
| 2022-07-11 | $2.17 | $2.17 | 20,500 | — | — |
| 2022-07-08 | $2.38 | $2.38 | 16,000 | — | — |
| 2022-07-07 | $2.29 | $2.29 | 49,200 | — | — |
| 2022-07-06 | $2.39 | $2.39 | 23,500 | — | — |
| 2022-07-05 | $2.31 | $2.31 | 27,100 | — | — |
| 2022-07-01 | $2.30 | $2.30 | 17,600 | — | — |
| 2022-06-30 | $2.40 | $2.40 | 13,900 | — | — |
| 2022-06-29 | $2.33 | $2.33 | 9,800 | — | — |
| 2022-06-28 | $2.40 | $2.40 | 26,500 | — | — |
| 2022-06-27 | $2.30 | $2.30 | 11,800 | — | — |
| 2022-06-24 | $2.30 | $2.30 | 63,100 | — | — |
| 2022-06-23 | $2.16 | $2.16 | 29,600 | — | — |
| 2022-06-22 | $2.16 | $2.16 | 14,100 | — | — |
| 2022-06-21 | $2.23 | $2.23 | 18,600 | — | — |
| 2022-06-17 | $2.17 | $2.17 | 37,300 | — | — |
| 2022-06-16 | $2.02 | $2.02 | 79,400 | — | — |
| 2022-06-15 | $2.11 | $2.11 | 35,700 | — | — |
| 2022-06-14 | $2.10 | $2.10 | 18,100 | — | — |
| 2022-06-13 | $2.19 | $2.19 | 46,400 | — | — |
| 2022-06-10 | $2.37 | $2.37 | 44,000 | — | — |
| 2022-06-09 | $2.61 | $2.61 | 18,800 | — | — |
| 2022-06-08 | $2.69 | $2.69 | 13,900 | — | — |
| 2022-06-07 | $2.71 | $2.71 | 44,200 | — | — |
| 2022-06-06 | $2.60 | $2.60 | 20,000 | — | — |
| 2022-06-03 | $2.72 | $2.72 | 73,200 | — | — |
| 2022-06-02 | $2.73 | $2.73 | 34,000 | — | — |
| 2022-06-01 | $2.85 | $2.85 | 53,300 | — | — |
| 2022-05-31 | $2.72 | $2.72 | 57,700 | — | — |
| 2022-05-27 | $2.55 | $2.55 | 68,700 | — | — |
| 2022-05-26 | $2.35 | $2.35 | 39,500 | — | — |
| 2022-05-25 | $2.22 | $2.22 | 27,100 | — | — |
| 2022-05-24 | $2.09 | $2.09 | 83,100 | — | — |
| 2022-05-23 | $2.04 | $2.04 | 40,000 | — | — |
| 2022-05-20 | $2.07 | $2.07 | 23,700 | — | — |
| 2022-05-19 | $2.15 | $2.15 | 46,000 | — | — |
| 2022-05-18 | $2.20 | $2.20 | 35,900 | — | — |
| 2022-05-17 | $2.31 | $2.31 | 38,700 | — | — |
| 2022-05-16 | $2.22 | $2.22 | 37,500 | — | — |
| 2022-05-13 | $2.31 | $2.31 | 41,500 | — | — |
| 2022-05-12 | $2.10 | $2.10 | 41,600 | — | — |
| 2022-05-11 | $2.12 | $2.12 | 25,200 | — | — |
| 2022-05-10 | $2.35 | $2.35 | 58,700 | — | — |
| 2022-05-09 | $2.55 | $2.55 | 40,400 | — | — |
| 2022-05-06 | $2.71 | $2.71 | 24,100 | — | — |
| 2022-05-05 | $2.65 | $2.65 | 21,400 | — | — |
| 2022-05-04 | $2.62 | $2.62 | 34,100 | — | — |
| 2022-05-03 | $2.64 | $2.64 | 28,800 | — | — |
| 2022-05-02 | $2.57 | $2.57 | 45,300 | — | — |
| 2022-04-29 | $2.29 | $2.29 | 17,600 | — | — |
| 2022-04-28 | $2.47 | $2.47 | 37,000 | — | — |
| 2022-04-27 | $2.42 | $2.42 | 22,600 | — | — |
| 2022-04-26 | $2.51 | $2.51 | 33,500 | — | — |
| 2022-04-25 | $2.68 | $2.68 | 33,800 | — | — |
| 2022-04-22 | $2.75 | $2.75 | 35,000 | — | — |
| 2022-04-21 | $2.66 | $2.66 | 49,100 | — | — |
| 2022-04-20 | $2.91 | $2.91 | 65,000 | — | — |
| 2022-04-19 | $2.94 | $2.94 | 186,200 | — | — |
| 2022-04-18 | $2.76 | $2.76 | 46,800 | — | — |
| 2022-04-14 | $2.99 | $2.99 | 91,000 | — | — |
| 2022-04-13 | $2.70 | $2.70 | 65,100 | — | — |
| 2022-04-12 | $2.74 | $2.74 | 120,300 | — | — |
| 2022-04-11 | $2.52 | $2.52 | 43,500 | — | — |
| 2022-04-08 | $2.54 | $2.54 | 66,400 | — | — |
| 2022-04-07 | $2.57 | $2.57 | 49,900 | — | — |
| 2022-04-06 | $2.60 | $2.60 | 68,800 | — | — |
| 2022-04-05 | $2.75 | $2.75 | 177,500 | — | — |
| 2022-04-04 | $2.91 | $2.91 | 174,300 | — | — |
| 2022-04-01 | $2.64 | $2.64 | 72,200 | — | — |
| 2022-03-31 | $2.67 | $2.67 | 205,200 | — | — |
| 2022-03-30 | $2.54 | $2.54 | 42,600 | — | — |
| 2022-03-29 | $2.49 | $2.49 | 35,000 | — | — |
| 2022-03-28 | $2.46 | $2.46 | 52,600 | — | — |
| 2022-03-25 | $2.54 | $2.54 | 136,200 | — | — |
| 2022-03-24 | $2.72 | $2.72 | 48,300 | — | — |
| 2022-03-23 | $2.71 | $2.71 | 74,700 | — | — |
| 2022-03-22 | $2.65 | $2.65 | 53,600 | — | — |
| 2022-03-21 | $2.61 | $2.61 | 180,100 | — | — |
| 2022-03-18 | $2.58 | $2.58 | 103,200 | — | — |
| 2022-03-17 | $2.53 | $2.53 | 165,400 | — | — |
| 2022-03-16 | $2.24 | $2.24 | 114,100 | — | — |
| 2022-03-15 | $2.07 | $2.07 | 60,200 | — | — |
| 2022-03-14 | $2.00 | $2.00 | 51,200 | — | — |
| 2022-03-11 | $2.08 | $2.08 | 79,300 | — | — |
| 2022-03-10 | $2.27 | $2.27 | 51,200 | — | — |
| 2022-03-09 | $2.32 | $2.32 | 90,600 | — | — |
| 2022-03-08 | $2.38 | $2.38 | 305,200 | — | — |
| 2022-03-07 | $2.16 | $2.16 | 167,600 | — | — |
| 2022-03-04 | $2.10 | $2.10 | 57,900 | — | — |
| 2022-03-03 | $2.12 | $2.12 | 221,500 | — | — |
| 2022-03-02 | $2.28 | $2.28 | 125,900 | — | — |
| 2022-03-01 | $2.40 | $2.40 | 101,900 | — | — |
| 2022-02-28 | $2.57 | $2.57 | 39,400 | — | — |
| 2022-02-25 | $2.63 | $2.63 | 35,200 | — | — |
| 2022-02-24 | $2.56 | $2.56 | 64,700 | — | — |
| 2022-02-23 | $2.42 | $2.42 | 67,400 | — | — |
| 2022-02-22 | $2.61 | $2.61 | 91,600 | — | — |
| 2022-02-18 | $2.57 | $2.57 | 80,600 | — | — |
| 2022-02-17 | $2.70 | $2.70 | 76,800 | — | — |
| 2022-02-16 | $2.74 | $2.74 | 51,800 | — | — |
| 2022-02-15 | $2.78 | $2.78 | 146,500 | — | — |
| 2022-02-14 | $2.82 | $2.82 | 77,300 | — | — |
| 2022-02-11 | $2.99 | $2.99 | 269,900 | — | — |
| 2022-02-10 | $3.47 | $3.47 | 77,300 | — | — |
| 2022-02-09 | $3.42 | $3.42 | 86,900 | — | — |
| 2022-02-08 | $3.35 | $3.35 | 100,500 | — | — |
| 2022-02-07 | $3.09 | $3.09 | 46,400 | — | — |
| 2022-02-04 | $3.12 | $3.12 | 71,500 | — | — |
| 2022-02-03 | $3.12 | $3.12 | 17,300 | — | — |
| 2022-02-02 | $3.29 | $3.29 | 64,700 | — | — |
| 2022-02-01 | $3.58 | $3.58 | 49,400 | — | — |
| 2022-01-31 | $3.49 | $3.49 | 45,500 | — | — |
| 2022-01-28 | $3.30 | $3.30 | 58,300 | — | — |
| 2022-01-27 | $3.18 | $3.18 | 45,100 | — | — |
| 2022-01-26 | $3.36 | $3.36 | 39,700 | — | — |
| 2022-01-25 | $3.44 | $3.44 | 59,700 | — | — |
| 2022-01-24 | $3.62 | $3.62 | 133,600 | — | — |
| 2022-01-21 | $3.60 | $3.60 | 82,700 | — | — |
| 2022-01-20 | $3.66 | $3.66 | 141,900 | — | — |
| 2022-01-19 | $3.86 | $3.86 | 104,900 | — | — |
| 2022-01-18 | $3.96 | $3.96 | 69,000 | — | — |
| 2022-01-14 | $4.17 | $4.17 | 120,300 | — | — |
| 2022-01-13 | $4.18 | $4.18 | 36,000 | — | — |
| 2022-01-12 | $4.11 | $4.11 | 49,400 | — | — |
| 2022-01-11 | $4.12 | $4.12 | 47,400 | — | — |
| 2022-01-10 | $4.15 | $4.15 | 47,700 | — | — |
| 2022-01-07 | $4.22 | $4.22 | 47,400 | — | — |
| 2022-01-06 | $4.18 | $4.18 | 69,300 | — | — |
| 2022-01-05 | $4.31 | $4.31 | 130,200 | — | — |
| 2022-01-04 | $4.54 | $4.54 | 244,200 | — | — |
| 2022-01-03 | $4.37 | $4.37 | 41,900 | — | — |