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
- 1999-10-12 to 2026-09-03
- 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 | $3.10 | $3.40 | 6,100 | — | — |
| 2022-12-29 | $3.00 | $3.29 | 10,600 | — | — |
| 2022-12-28 | $3.01 | $3.30 | 13,200 | — | — |
| 2022-12-27 | $2.99 | $3.28 | 9,900 | — | — |
| 2022-12-23 | $3.05 | $3.34 | 15,600 | — | — |
| 2022-12-22 | $3.06 | $3.35 | 9,200 | — | — |
| 2022-12-21 | $3.14 | $3.44 | 55,600 | — | — |
| 2022-12-20 | $2.96 | $3.25 | 28,700 | — | — |
| 2022-12-19 | $3.02 | $3.31 | 41,500 | — | — |
| 2022-12-16 | $3.28 | $3.60 | 17,900 | — | — |
| 2022-12-15 | $3.28 | $3.60 | 54,800 | — | — |
| 2022-12-14 | $3.55 | $3.89 | 47,600 | — | — |
| 2022-12-13 | $3.56 | $3.90 | 25,200 | — | — |
| 2022-12-12 | $3.41 | $3.74 | 55,600 | — | — |
| 2022-12-09 | $3.45 | $3.78 | 123,100 | — | — |
| 2022-12-08 | $3.22 | $3.53 | 9,500 | — | — |
| 2022-12-07 | $3.20 | $3.51 | 38,800 | — | — |
| 2022-12-06 | $3.07 | $3.37 | 20,000 | — | — |
| 2022-12-05 | $3.23 | $3.54 | 19,200 | — | — |
| 2022-12-02 | $3.23 | $3.54 | 8,700 | — | — |
| 2022-12-01 | $3.22 | $3.53 | 33,900 | — | — |
| 2022-11-30 | $3.18 | $3.49 | 34,500 | — | — |
| 2022-11-29 | $3.07 | $3.37 | 11,000 | — | — |
| 2022-11-28 | $3.09 | $3.39 | 22,500 | — | — |
| 2022-11-25 | $3.12 | $3.42 | 8,800 | — | — |
| 2022-11-23 | $3.11 | $3.41 | 11,800 | — | — |
| 2022-11-22 | $3.10 | $3.40 | 45,200 | — | — |
| 2022-11-21 | $3.00 | $3.29 | 17,300 | — | — |
| 2022-11-18 | $2.97 | $3.26 | 37,800 | — | — |
| 2022-11-17 | $2.98 | $3.27 | 38,400 | — | — |
| 2022-11-16 | $3.02 | $3.31 | 19,800 | — | — |
| 2022-11-15 | $3.12 | $3.42 | 67,300 | — | — |
| 2022-11-14 | $3.19 | $3.50 | 52,300 | — | — |
| 2022-11-11 | $3.10 | $3.40 | 17,700 | — | — |
| 2022-11-10 | $3.10 | $3.40 | 39,200 | — | — |
| 2022-11-09 | $2.98 | $3.27 | 29,900 | — | — |
| 2022-11-08 | $3.09 | $3.39 | 10,300 | — | — |
| 2022-11-07 | $3.05 | $3.34 | 14,900 | — | — |
| 2022-11-04 | $3.04 | $3.33 | 14,900 | — | — |
| 2022-11-03 | $3.01 | $3.30 | 46,400 | — | — |
| 2022-11-02 | $3.22 | $3.53 | 12,800 | — | — |
| 2022-11-01 | $3.23 | $3.54 | 10,200 | — | — |
| 2022-10-31 | $3.21 | $3.52 | 12,200 | — | — |
| 2022-10-28 | $3.16 | $3.46 | 64,000 | — | — |
| 2022-10-27 | $3.17 | $3.48 | 23,100 | — | — |
| 2022-10-26 | $3.06 | $3.35 | 42,400 | — | — |
| 2022-10-25 | $3.24 | $3.55 | 38,100 | — | — |
| 2022-10-24 | $3.10 | $3.40 | 13,000 | — | — |
| 2022-10-21 | $3.04 | $3.33 | 41,100 | — | — |
| 2022-10-20 | $3.16 | $3.46 | 102,300 | — | — |
| 2022-10-19 | $2.99 | $3.28 | 58,800 | — | — |
| 2022-10-18 | $2.85 | $3.12 | 36,500 | — | — |
| 2022-10-17 | $2.93 | $3.21 | 24,300 | — | — |
| 2022-10-14 | $2.94 | $3.22 | 39,900 | — | — |
| 2022-10-13 | $3.13 | $3.43 | 83,000 | — | — |
| 2022-10-12 | $3.09 | $3.39 | 38,300 | — | — |
| 2022-10-11 | $3.03 | $3.32 | 34,200 | — | — |
| 2022-10-10 | $2.88 | $3.16 | 37,500 | — | — |
| 2022-10-07 | $3.17 | $3.48 | 95,200 | — | — |
| 2022-10-06 | $2.83 | $3.10 | 209,800 | — | — |
| 2022-10-05 | $3.22 | $3.53 | 223,300 | — | — |
| 2022-10-04 | $2.75 | $3.02 | 290,400 | — | — |
| 2022-10-03 | $2.38 | $2.61 | 865,800 | — | — |
| 2022-09-30 | $1.65 | $1.81 | 113,900 | — | — |
| 2022-09-29 | $1.70 | $1.86 | 34,600 | — | — |
| 2022-09-28 | $1.67 | $1.83 | 46,700 | — | — |
| 2022-09-27 | $1.56 | $1.71 | 67,800 | — | — |
| 2022-09-26 | $1.61 | $1.77 | 30,700 | — | — |
| 2022-09-23 | $1.70 | $1.86 | 38,500 | — | — |
| 2022-09-22 | $1.75 | $1.92 | 12,000 | — | — |
| 2022-09-21 | $1.79 | $1.96 | 17,500 | — | — |
| 2022-09-20 | $1.87 | $2.05 | 10,100 | — | — |
| 2022-09-19 | $1.89 | $2.07 | 9,900 | — | — |
| 2022-09-16 | $1.91 | $2.09 | 9,400 | — | — |
| 2022-09-15 | $1.91 | $2.09 | 16,100 | — | — |
| 2022-09-14 | $1.90 | $2.08 | 24,400 | — | — |
| 2022-09-13 | $1.90 | $2.08 | 19,800 | — | — |
| 2022-09-12 | $1.87 | $2.05 | 21,300 | — | — |
| 2022-09-09 | $1.87 | $2.05 | 193,900 | — | — |
| 2022-09-08 | $1.91 | $2.09 | 50,600 | — | — |
| 2022-09-07 | $2.04 | $2.24 | 12,800 | — | — |
| 2022-09-06 | $2.01 | $2.20 | 24,800 | — | — |
| 2022-09-02 | $2.10 | $2.30 | 7,000 | — | — |
| 2022-09-01 | $2.06 | $2.26 | 37,500 | — | — |
| 2022-08-31 | $2.18 | $2.39 | 6,200 | — | — |
| 2022-08-30 | $2.23 | $2.44 | 14,100 | — | — |
| 2022-08-29 | $2.29 | $2.51 | 25,500 | — | — |
| 2022-08-26 | $2.30 | $2.52 | 25,500 | — | — |
| 2022-08-25 | $2.41 | $2.64 | 14,600 | — | — |
| 2022-08-24 | $2.49 | $2.73 | 12,200 | — | — |
| 2022-08-23 | $2.50 | $2.74 | 30,700 | — | — |
| 2022-08-22 | $2.47 | $2.71 | 39,700 | — | — |
| 2022-08-19 | $2.39 | $2.62 | 72,200 | — | — |
| 2022-08-18 | $2.62 | $2.87 | 22,900 | — | — |
| 2022-08-17 | $2.66 | $2.92 | 37,300 | — | — |
| 2022-08-16 | $2.68 | $2.94 | 82,900 | — | — |
| 2022-08-15 | $2.47 | $2.71 | 86,700 | — | — |
| 2022-08-12 | $2.44 | $2.68 | 25,100 | — | — |
| 2022-08-11 | $2.31 | $2.53 | 18,900 | — | — |
| 2022-08-10 | $2.39 | $2.62 | 28,700 | — | — |
| 2022-08-09 | $2.30 | $2.52 | 35,400 | — | — |
| 2022-08-08 | $2.51 | $2.75 | 24,300 | — | — |
| 2022-08-05 | $2.47 | $2.71 | 14,600 | — | — |
| 2022-08-04 | $2.34 | $2.57 | 84,500 | — | — |
| 2022-08-03 | $2.38 | $2.61 | 111,100 | — | — |
| 2022-08-02 | $2.28 | $2.50 | 45,300 | — | — |
| 2022-08-01 | $2.30 | $2.52 | 45,600 | — | — |
| 2022-07-29 | $2.34 | $2.56 | 32,800 | — | — |
| 2022-07-28 | $2.38 | $2.61 | 44,500 | — | — |
| 2022-07-27 | $2.34 | $2.57 | 10,800 | — | — |
| 2022-07-26 | $2.38 | $2.61 | 87,000 | — | — |
| 2022-07-25 | $2.48 | $2.72 | 6,800 | — | — |
| 2022-07-22 | $2.46 | $2.70 | 13,500 | — | — |
| 2022-07-21 | $2.48 | $2.72 | 11,200 | — | — |
| 2022-07-20 | $2.50 | $2.74 | 12,200 | — | — |
| 2022-07-19 | $2.44 | $2.68 | 99,800 | — | — |
| 2022-07-18 | $2.38 | $2.61 | 6,900 | — | — |
| 2022-07-15 | $2.40 | $2.63 | 2,900 | — | — |
| 2022-07-14 | $2.35 | $2.58 | 8,800 | — | — |
| 2022-07-13 | $2.41 | $2.64 | 4,300 | — | — |
| 2022-07-12 | $2.34 | $2.57 | 17,100 | — | — |
| 2022-07-11 | $2.35 | $2.58 | 7,600 | — | — |
| 2022-07-08 | $2.32 | $2.54 | 8,400 | — | — |
| 2022-07-07 | $2.30 | $2.52 | 9,800 | — | — |
| 2022-07-06 | $2.31 | $2.53 | 4,300 | — | — |
| 2022-07-05 | $2.29 | $2.51 | 11,400 | — | — |
| 2022-07-01 | $2.39 | $2.62 | 22,100 | — | — |
| 2022-06-30 | $2.45 | $2.69 | 22,700 | — | — |
| 2022-06-29 | $2.46 | $2.69 | 10,200 | — | — |
| 2022-06-28 | $2.43 | $2.66 | 3,600 | — | — |
| 2022-06-27 | $2.41 | $2.64 | 14,600 | — | — |
| 2022-06-24 | $2.41 | $2.64 | 18,600 | — | — |
| 2022-06-23 | $2.40 | $2.63 | 15,300 | — | — |
| 2022-06-22 | $2.41 | $2.64 | 15,100 | — | — |
| 2022-06-21 | $2.41 | $2.64 | 108,200 | — | — |
| 2022-06-17 | $2.45 | $2.69 | 63,100 | — | — |
| 2022-06-16 | $2.54 | $2.78 | 35,900 | — | — |
| 2022-06-15 | $2.65 | $2.91 | 37,600 | — | — |
| 2022-06-14 | $2.57 | $2.82 | 47,000 | — | — |
| 2022-06-13 | $2.53 | $2.77 | 62,100 | — | — |
| 2022-06-10 | $2.70 | $2.96 | 39,800 | — | — |
| 2022-06-09 | $2.74 | $3.00 | 16,700 | — | — |
| 2022-06-08 | $2.80 | $3.07 | 26,200 | — | — |
| 2022-06-07 | $2.75 | $3.02 | 68,500 | — | — |
| 2022-06-06 | $2.64 | $2.89 | 78,400 | — | — |
| 2022-06-03 | $2.54 | $2.78 | 91,800 | — | — |
| 2022-06-02 | $2.41 | $2.64 | 50,500 | — | — |
| 2022-06-01 | $2.38 | $2.61 | 27,900 | — | — |
| 2022-05-31 | $2.41 | $2.64 | 59,200 | — | — |
| 2022-05-27 | $2.39 | $2.62 | 20,000 | — | — |
| 2022-05-26 | $2.33 | $2.55 | 95,400 | — | — |
| 2022-05-25 | $2.33 | $2.55 | 53,700 | — | — |
| 2022-05-24 | $2.34 | $2.57 | 43,300 | — | — |
| 2022-05-23 | $2.39 | $2.62 | 51,500 | — | — |
| 2022-05-20 | $2.41 | $2.64 | 86,400 | — | — |
| 2022-05-19 | $2.68 | $2.94 | 77,700 | — | — |
| 2022-05-18 | $2.62 | $2.87 | 116,200 | — | — |
| 2022-05-17 | $2.46 | $2.70 | 47,700 | — | — |
| 2022-05-16 | $2.37 | $2.60 | 27,400 | — | — |
| 2022-05-13 | $2.31 | $2.53 | 17,200 | — | — |
| 2022-05-12 | $2.23 | $2.44 | 29,400 | — | — |
| 2022-05-11 | $2.51 | $2.75 | 12,900 | — | — |
| 2022-05-10 | $2.55 | $2.80 | 28,200 | — | — |
| 2022-05-09 | $2.73 | $2.99 | 15,300 | — | — |
| 2022-05-06 | $3.00 | $3.29 | 15,800 | — | — |
| 2022-05-05 | $3.04 | $3.33 | 19,700 | — | — |
| 2022-05-04 | $3.06 | $3.35 | 28,300 | — | — |
| 2022-05-03 | $2.92 | $3.20 | 27,300 | — | — |
| 2022-05-02 | $2.83 | $3.10 | 25,900 | — | — |
| 2022-04-29 | $2.81 | $3.08 | 6,000 | — | — |
| 2022-04-28 | $2.84 | $3.11 | 25,800 | — | — |
| 2022-04-27 | $2.84 | $3.11 | 35,200 | — | — |
| 2022-04-26 | $2.92 | $3.20 | 20,300 | — | — |
| 2022-04-25 | $3.01 | $3.30 | 41,800 | — | — |
| 2022-04-22 | $3.20 | $3.51 | 19,400 | — | — |
| 2022-04-21 | $3.33 | $3.65 | 31,900 | — | — |
| 2022-04-20 | $3.23 | $3.54 | 48,800 | — | — |
| 2022-04-19 | $3.31 | $3.63 | 66,900 | — | — |
| 2022-04-18 | $3.55 | $3.89 | 68,500 | — | — |
| 2022-04-14 | $3.46 | $3.79 | 66,600 | — | — |
| 2022-04-13 | $3.37 | $3.69 | 95,100 | — | — |
| 2022-04-12 | $3.40 | $3.72 | 53,300 | — | — |
| 2022-04-11 | $3.40 | $3.73 | 29,200 | — | — |
| 2022-04-08 | $3.52 | $3.86 | 29,900 | — | — |
| 2022-04-07 | $3.33 | $3.65 | 204,700 | — | — |
| 2022-04-06 | $3.89 | $4.26 | 17,200 | — | — |
| 2022-04-05 | $3.89 | $4.26 | 190,600 | — | — |
| 2022-04-04 | $3.92 | $4.30 | 72,400 | — | — |
| 2022-04-01 | $3.96 | $4.34 | 59,000 | — | — |
| 2022-03-31 | $4.07 | $4.46 | 39,600 | — | — |
| 2022-03-30 | $4.07 | $4.46 | 94,000 | — | — |
| 2022-03-29 | $4.44 | $4.87 | 30,000 | — | — |
| 2022-03-28 | $4.41 | $4.84 | 80,800 | — | — |
| 2022-03-25 | $4.35 | $4.77 | 78,200 | — | — |
| 2022-03-24 | $4.40 | $4.82 | 87,400 | — | — |
| 2022-03-23 | $4.19 | $4.59 | 107,900 | — | — |
| 2022-03-22 | $4.01 | $4.40 | 97,800 | — | — |
| 2022-03-21 | $4.05 | $4.44 | 97,200 | — | — |
| 2022-03-18 | $3.88 | $4.25 | 10,300 | — | — |
| 2022-03-17 | $3.76 | $4.12 | 8,700 | — | — |
| 2022-03-16 | $3.82 | $4.19 | 13,200 | — | — |
| 2022-03-15 | $3.75 | $4.11 | 35,500 | — | — |
| 2022-03-14 | $3.90 | $4.28 | 76,000 | — | — |
| 2022-03-11 | $3.99 | $4.37 | 37,100 | — | — |
| 2022-03-10 | $4.00 | $4.39 | 211,300 | — | — |
| 2022-03-09 | $3.70 | $4.06 | 9,100 | — | — |
| 2022-03-08 | $3.48 | $3.82 | 63,500 | — | — |
| 2022-03-07 | $3.46 | $3.79 | 13,300 | — | — |
| 2022-03-04 | $3.57 | $3.91 | 30,100 | — | — |
| 2022-03-03 | $3.54 | $3.88 | 1,200 | — | — |
| 2022-03-02 | $3.47 | $3.80 | 8,200 | — | — |
| 2022-03-01 | $3.49 | $3.83 | 12,200 | — | — |
| 2022-02-28 | $3.45 | $3.78 | 12,600 | — | — |
| 2022-02-25 | $3.30 | $3.62 | 26,800 | — | — |
| 2022-02-24 | $3.23 | $3.54 | 20,900 | — | — |
| 2022-02-23 | $3.51 | $3.85 | 5,600 | — | — |
| 2022-02-22 | $3.56 | $3.90 | 18,800 | — | — |
| 2022-02-18 | $3.69 | $4.05 | 17,000 | — | — |
| 2022-02-17 | $3.68 | $4.03 | 27,400 | — | — |
| 2022-02-16 | $3.51 | $3.85 | 12,800 | — | — |
| 2022-02-15 | $3.49 | $3.83 | 5,200 | — | — |
| 2022-02-14 | $3.40 | $3.73 | 4,600 | — | — |
| 2022-02-11 | $3.42 | $3.75 | 18,500 | — | — |
| 2022-02-10 | $3.43 | $3.76 | 12,000 | — | — |
| 2022-02-09 | $3.34 | $3.66 | 5,700 | — | — |
| 2022-02-08 | $3.36 | $3.69 | 10,800 | — | — |
| 2022-02-07 | $3.29 | $3.61 | 5,300 | — | — |
| 2022-02-04 | $3.32 | $3.64 | 4,100 | — | — |
| 2022-02-03 | $3.37 | $3.69 | 6,100 | — | — |
| 2022-02-02 | $3.27 | $3.59 | 4,700 | — | — |
| 2022-02-01 | $3.42 | $3.75 | 4,100 | — | — |
| 2022-01-31 | $3.42 | $3.75 | 18,800 | — | — |
| 2022-01-28 | $3.33 | $3.65 | 16,700 | — | — |
| 2022-01-27 | $3.28 | $3.60 | 20,700 | — | — |
| 2022-01-26 | $3.27 | $3.59 | 43,100 | — | — |
| 2022-01-25 | $3.14 | $3.44 | 26,300 | — | — |
| 2022-01-24 | $3.01 | $3.30 | 101,200 | — | — |
| 2022-01-21 | $3.27 | $3.59 | 31,400 | — | — |
| 2022-01-20 | $3.30 | $3.62 | 58,600 | — | — |
| 2022-01-19 | $3.41 | $3.74 | 27,000 | — | — |
| 2022-01-18 | $3.62 | $3.97 | 13,600 | — | — |
| 2022-01-14 | $3.79 | $4.16 | 38,400 | — | — |
| 2022-01-13 | $3.74 | $4.10 | 22,800 | — | — |
| 2022-01-12 | $3.69 | $4.05 | 23,300 | — | — |
| 2022-01-11 | $3.62 | $3.97 | 9,300 | — | — |
| 2022-01-10 | $3.61 | $3.96 | 12,800 | — | — |
| 2022-01-07 | $3.69 | $4.05 | 31,400 | — | — |
| 2022-01-06 | $3.77 | $4.13 | 12,900 | — | — |
| 2022-01-05 | $3.83 | $4.20 | 14,600 | — | — |
| 2022-01-04 | $3.84 | $4.21 | 26,700 | — | — |
| 2022-01-03 | $3.86 | $4.23 | 24,800 | — | — |