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
- 2021-03-09 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 | $2.33 | $2.36 | 472,200 | — | — |
| 2022-12-29 | $2.27 | $2.30 | 508,900 | — | — |
| 2022-12-28 | $2.26 | $2.29 | 333,900 | — | — |
| 2022-12-27 | $2.34 | $2.37 | 361,500 | — | — |
| 2022-12-23 | $2.25 | $2.28 | 522,800 | — | — |
| 2022-12-22 | $2.28 | $2.31 | 457,100 | — | — |
| 2022-12-21 | $2.31 | $2.34 | 427,900 | — | — |
| 2022-12-20 | $2.44 | $2.47 | 413,600 | — | — |
| 2022-12-19 | $2.30 | $2.33 | 337,900 | — | — |
| 2022-12-16 | $2.40 | $2.43 | 953,000 | — | — |
| 2022-12-15 | $2.36 | $2.39 | 400,300 | — | — |
| 2022-12-14 | $2.48 | $2.51 | 293,600 | — | — |
| 2022-12-13 | $2.52 | $2.54 | 459,500 | — | — |
| 2022-12-12 | $2.60 | $2.63 | 357,600 | — | — |
| 2022-12-09 | $2.53 | $2.56 | 283,100 | — | — |
| 2022-12-08 | $2.55 | $2.58 | 600,400 | — | — |
| 2022-12-07 | $2.61 | $2.64 | 214,500 | — | — |
| 2022-12-06 | $2.56 | $2.59 | 301,700 | — | — |
| 2022-12-05 | $2.59 | $2.62 | 414,100 | — | — |
| 2022-12-02 | $2.81 | $2.84 | 342,400 | — | — |
| 2022-12-01 | $2.87 | $2.90 | 620,200 | — | — |
| 2022-11-30 | $2.66 | $2.69 | 393,200 | — | — |
| 2022-11-29 | $2.68 | $2.71 | 589,100 | — | — |
| 2022-11-28 | $2.62 | $2.65 | 432,900 | — | — |
| 2022-11-25 | $2.70 | $2.73 | 429,100 | — | — |
| 2022-11-23 | $2.87 | $2.90 | 443,800 | — | — |
| 2022-11-22 | $2.86 | $2.89 | 687,700 | — | — |
| 2022-11-21 | $2.63 | $2.66 | 427,700 | — | — |
| 2022-11-18 | $2.58 | $2.61 | 275,500 | — | — |
| 2022-11-17 | $2.57 | $2.60 | 321,800 | — | — |
| 2022-11-16 | $2.65 | $2.68 | 461,400 | — | — |
| 2022-11-15 | $2.66 | $2.69 | 694,600 | — | — |
| 2022-11-14 | $2.90 | $2.93 | 943,600 | — | — |
| 2022-11-11 | $2.63 | $2.66 | 592,300 | — | — |
| 2022-11-10 | $2.70 | $2.73 | 686,900 | — | — |
| 2022-11-09 | $2.50 | $2.52 | 517,000 | — | — |
| 2022-11-08 | $2.69 | $2.72 | 632,000 | — | — |
| 2022-11-07 | $2.49 | $2.51 | 486,000 | — | — |
| 2022-11-04 | $2.42 | $2.44 | 1,092,100 | — | — |
| 2022-11-03 | $2.27 | $2.29 | 515,100 | — | — |
| 2022-11-02 | $2.26 | $2.28 | 695,800 | — | — |
| 2022-11-01 | $2.47 | $2.49 | 412,800 | — | — |
| 2022-10-31 | $2.49 | $2.51 | 392,500 | — | — |
| 2022-10-28 | $2.49 | $2.51 | 279,700 | — | — |
| 2022-10-27 | $2.54 | $2.57 | 407,100 | — | — |
| 2022-10-26 | $2.65 | $2.68 | 618,000 | — | — |
| 2022-10-25 | $2.56 | $2.59 | 697,700 | — | — |
| 2022-10-24 | $2.46 | $2.48 | 706,300 | — | — |
| 2022-10-21 | $2.49 | $2.51 | 1,008,100 | — | — |
| 2022-10-20 | $2.39 | $2.41 | 674,000 | — | — |
| 2022-10-19 | $2.37 | $2.39 | 523,100 | — | — |
| 2022-10-18 | $2.43 | $2.45 | 1,044,100 | — | — |
| 2022-10-17 | $2.39 | $2.41 | 2,596,900 | — | — |
| 2022-10-14 | $2.12 | $2.14 | 641,500 | — | — |
| 2022-10-13 | $2.22 | $2.24 | 616,700 | — | — |
| 2022-10-12 | $2.24 | $2.26 | 756,900 | — | — |
| 2022-10-11 | $2.15 | $2.17 | 1,001,100 | — | — |
| 2022-10-10 | $2.13 | $2.15 | 719,300 | — | — |
| 2022-10-07 | $2.16 | $2.18 | 1,429,300 | — | — |
| 2022-10-06 | $2.37 | $2.39 | 2,701,800 | — | — |
| 2022-10-05 | $2.84 | $2.87 | 256,300 | — | — |
| 2022-10-04 | $2.80 | $2.83 | 318,600 | — | — |
| 2022-10-03 | $2.70 | $2.73 | 427,900 | — | — |
| 2022-09-30 | $2.54 | $2.57 | 394,800 | — | — |
| 2022-09-29 | $2.48 | $2.50 | 374,800 | — | — |
| 2022-09-28 | $2.46 | $2.48 | 350,000 | — | — |
| 2022-09-27 | $2.29 | $2.31 | 283,900 | — | — |
| 2022-09-26 | $2.22 | $2.24 | 541,300 | — | — |
| 2022-09-23 | $2.33 | $2.35 | 585,500 | — | — |
| 2022-09-22 | $2.51 | $2.53 | 164,000 | — | — |
| 2022-09-21 | $2.56 | $2.59 | 339,000 | — | — |
| 2022-09-20 | $2.58 | $2.61 | 247,300 | — | — |
| 2022-09-19 | $2.64 | $2.67 | 373,500 | — | — |
| 2022-09-16 | $2.62 | $2.64 | 377,300 | — | — |
| 2022-09-15 | $2.61 | $2.63 | 288,400 | — | — |
| 2022-09-14 | $2.73 | $2.75 | 238,800 | — | — |
| 2022-09-13 | $2.79 | $2.81 | 325,600 | — | — |
| 2022-09-12 | $2.97 | $2.99 | 413,600 | — | — |
| 2022-09-09 | $2.89 | $2.91 | 274,500 | — | — |
| 2022-09-08 | $2.80 | $2.82 | 250,400 | — | — |
| 2022-09-07 | $2.80 | $2.82 | 435,800 | — | — |
| 2022-09-06 | $2.62 | $2.64 | 428,500 | — | — |
| 2022-09-02 | $2.68 | $2.70 | 413,300 | — | — |
| 2022-09-01 | $2.59 | $2.61 | 415,700 | — | — |
| 2022-08-31 | $2.64 | $2.66 | 261,000 | — | — |
| 2022-08-30 | $2.65 | $2.67 | 371,000 | — | — |
| 2022-08-29 | $2.78 | $2.80 | 426,700 | — | — |
| 2022-08-26 | $2.80 | $2.82 | 376,100 | — | — |
| 2022-08-25 | $3.00 | $3.02 | 285,100 | — | — |
| 2022-08-24 | $3.00 | $3.02 | 545,300 | — | — |
| 2022-08-23 | $2.80 | $2.82 | 274,800 | — | — |
| 2022-08-22 | $2.70 | $2.72 | 585,000 | — | — |
| 2022-08-19 | $2.81 | $2.83 | 311,200 | — | — |
| 2022-08-18 | $2.90 | $2.92 | 302,700 | — | — |
| 2022-08-17 | $2.91 | $2.93 | 571,900 | — | — |
| 2022-08-16 | $3.16 | $3.18 | 628,100 | — | — |
| 2022-08-15 | $3.00 | $3.02 | 364,200 | — | — |
| 2022-08-12 | $3.03 | $3.05 | 308,200 | — | — |
| 2022-08-11 | $2.92 | $2.94 | 524,500 | — | — |
| 2022-08-10 | $3.07 | $3.09 | 782,400 | — | — |
| 2022-08-09 | $3.12 | $3.14 | 428,300 | — | — |
| 2022-08-08 | $3.15 | $3.17 | 875,600 | — | — |
| 2022-08-05 | $2.92 | $2.94 | 312,200 | — | — |
| 2022-08-04 | $2.97 | $2.99 | 445,100 | — | — |
| 2022-08-03 | $2.70 | $2.72 | 460,900 | — | — |
| 2022-08-02 | $2.89 | $2.91 | 576,600 | — | — |
| 2022-08-01 | $3.02 | $3.04 | 663,200 | — | — |
| 2022-07-29 | $2.64 | $2.66 | 271,000 | — | — |
| 2022-07-28 | $2.69 | $2.71 | 369,100 | — | — |
| 2022-07-27 | $2.63 | $2.65 | 257,500 | — | — |
| 2022-07-26 | $2.47 | $2.48 | 285,400 | — | — |
| 2022-07-25 | $2.50 | $2.52 | 289,800 | — | — |
| 2022-07-22 | $2.53 | $2.55 | 247,800 | — | — |
| 2022-07-21 | $2.75 | $2.77 | 356,500 | — | — |
| 2022-07-20 | $2.58 | $2.60 | 452,900 | — | — |
| 2022-07-19 | $2.57 | $2.59 | 481,900 | — | — |
| 2022-07-18 | $2.45 | $2.46 | 399,000 | — | — |
| 2022-07-15 | $2.37 | $2.38 | 319,000 | — | — |
| 2022-07-14 | $2.46 | $2.47 | 324,600 | — | — |
| 2022-07-13 | $2.54 | $2.56 | 398,000 | — | — |
| 2022-07-12 | $2.56 | $2.58 | 325,600 | — | — |
| 2022-07-11 | $2.49 | $2.51 | 390,800 | — | — |
| 2022-07-08 | $2.41 | $2.42 | 283,200 | — | — |
| 2022-07-07 | $2.40 | $2.41 | 380,200 | — | — |
| 2022-07-06 | $2.16 | $2.17 | 401,500 | — | — |
| 2022-07-05 | $2.20 | $2.21 | 425,300 | — | — |
| 2022-07-01 | $2.34 | $2.35 | 253,100 | — | — |
| 2022-06-30 | $2.25 | $2.26 | 402,500 | — | — |
| 2022-06-29 | $2.39 | $2.40 | 258,000 | — | — |
| 2022-06-28 | $2.48 | $2.49 | 864,500 | — | — |
| 2022-06-27 | $2.66 | $2.68 | 268,700 | — | — |
| 2022-06-24 | $2.68 | $2.70 | 228,600 | — | — |
| 2022-06-23 | $2.55 | $2.57 | 554,600 | — | — |
| 2022-06-22 | $2.70 | $2.72 | 237,600 | — | — |
| 2022-06-21 | $2.82 | $2.84 | 432,600 | — | — |
| 2022-06-17 | $2.73 | $2.75 | 631,700 | — | — |
| 2022-06-16 | $2.96 | $2.98 | 294,700 | — | — |
| 2022-06-15 | $3.00 | $3.01 | 240,200 | — | — |
| 2022-06-14 | $3.01 | $3.02 | 316,400 | — | — |
| 2022-06-13 | $2.97 | $2.98 | 287,200 | — | — |
| 2022-06-10 | $3.10 | $3.11 | 270,400 | — | — |
| 2022-06-09 | $2.97 | $2.98 | 204,500 | — | — |
| 2022-06-08 | $3.10 | $3.11 | 404,400 | — | — |
| 2022-06-07 | $3.15 | $3.16 | 288,800 | — | — |
| 2022-06-06 | $3.01 | $3.02 | 308,000 | — | — |
| 2022-06-03 | $3.13 | $3.14 | 177,100 | — | — |
| 2022-06-02 | $3.14 | $3.15 | 754,200 | — | — |
| 2022-06-01 | $2.85 | $2.86 | 394,400 | — | — |
| 2022-05-31 | $2.99 | $3.00 | 512,200 | — | — |
| 2022-05-27 | $3.12 | $3.13 | 202,000 | — | — |
| 2022-05-26 | $3.17 | $3.18 | 361,400 | — | — |
| 2022-05-25 | $3.04 | $3.05 | 484,900 | — | — |
| 2022-05-24 | $3.26 | $3.27 | 351,500 | — | — |
| 2022-05-23 | $3.28 | $3.29 | 419,500 | — | — |
| 2022-05-20 | $3.15 | $3.16 | 384,900 | — | — |
| 2022-05-19 | $3.24 | $3.25 | 517,300 | — | — |
| 2022-05-18 | $3.06 | $3.07 | 423,200 | — | — |
| 2022-05-17 | $3.15 | $3.16 | 542,100 | — | — |
| 2022-05-16 | $2.95 | $2.96 | 465,700 | — | — |
| 2022-05-13 | $3.07 | $3.08 | 736,000 | — | — |
| 2022-05-12 | $2.78 | $2.79 | 1,218,800 | — | — |
| 2022-05-11 | $3.01 | $3.02 | 935,700 | — | — |
| 2022-05-10 | $3.12 | $3.13 | 496,700 | — | — |
| 2022-05-09 | $3.13 | $3.14 | 771,400 | — | — |
| 2022-05-06 | $3.45 | $3.46 | 379,600 | — | — |
| 2022-05-05 | $3.54 | $3.55 | 389,900 | — | — |
| 2022-05-04 | $3.75 | $3.76 | 320,200 | — | — |
| 2022-05-03 | $3.63 | $3.64 | 446,500 | — | — |
| 2022-05-02 | $3.55 | $3.56 | 543,000 | — | — |
| 2022-04-29 | $3.60 | $3.61 | 401,900 | — | — |
| 2022-04-28 | $3.73 | $3.74 | 414,400 | — | — |
| 2022-04-27 | $3.55 | $3.56 | 679,600 | — | — |
| 2022-04-26 | $3.60 | $3.61 | 534,500 | — | — |
| 2022-04-25 | $3.74 | $3.75 | 1,889,100 | — | — |
| 2022-04-22 | $3.98 | $3.99 | 735,500 | — | — |
| 2022-04-21 | $4.17 | $4.18 | 737,100 | — | — |
| 2022-04-20 | $4.33 | $4.34 | 706,500 | — | — |
| 2022-04-19 | $4.44 | $4.45 | 993,800 | — | — |
| 2022-04-18 | $4.30 | $4.31 | 933,800 | — | — |
| 2022-04-14 | $4.19 | $4.20 | 587,800 | — | — |
| 2022-04-13 | $4.07 | $4.08 | 747,600 | — | — |
| 2022-04-12 | $4.04 | $4.05 | 1,589,400 | — | — |
| 2022-04-11 | $4.29 | $4.30 | 2,195,800 | — | — |
| 2022-04-08 | $3.99 | $4.00 | 1,319,300 | — | — |
| 2022-04-07 | $4.01 | $4.02 | 1,626,500 | — | — |
| 2022-04-06 | $4.20 | $4.21 | 917,400 | — | — |
| 2022-04-05 | $4.15 | $4.16 | 700,200 | — | — |
| 2022-04-04 | $4.40 | $4.41 | 885,100 | — | — |
| 2022-04-01 | $4.22 | $4.23 | 859,800 | — | — |
| 2022-03-31 | $4.12 | $4.13 | 914,200 | — | — |
| 2022-03-30 | $3.97 | $3.98 | 516,300 | — | — |
| 2022-03-29 | $3.93 | $3.94 | 373,200 | — | — |
| 2022-03-28 | $3.90 | $3.91 | 699,800 | — | — |
| 2022-03-25 | $4.14 | $4.15 | 321,700 | — | — |
| 2022-03-24 | $4.24 | $4.25 | 1,009,100 | — | — |
| 2022-03-23 | $4.10 | $4.11 | 543,900 | — | — |
| 2022-03-22 | $3.94 | $3.95 | 406,800 | — | — |
| 2022-03-21 | $4.07 | $4.08 | 978,400 | — | — |
| 2022-03-18 | $4.12 | $4.13 | 2,533,800 | — | — |
| 2022-03-17 | $4.06 | $4.07 | 1,223,800 | — | — |
| 2022-03-16 | $3.81 | $3.82 | 492,700 | — | — |
| 2022-03-15 | $3.90 | $3.91 | 699,500 | — | — |
| 2022-03-14 | $3.87 | $3.88 | 804,100 | — | — |
| 2022-03-11 | $3.75 | $3.75 | 458,500 | — | — |
| 2022-03-10 | $3.81 | $3.81 | 626,000 | — | — |
| 2022-03-09 | $3.89 | $3.89 | 558,600 | — | — |
| 2022-03-08 | $4.04 | $4.04 | 1,386,500 | — | — |
| 2022-03-07 | $3.83 | $3.83 | 1,287,700 | — | — |
| 2022-03-04 | $4.02 | $4.02 | 628,000 | — | — |
| 2022-03-03 | $4.10 | $4.10 | 493,800 | — | — |
| 2022-03-02 | $4.06 | $4.06 | 598,700 | — | — |
| 2022-03-01 | $4.01 | $4.01 | 758,500 | — | — |
| 2022-02-28 | $4.11 | $4.11 | 349,400 | — | — |
| 2022-02-25 | $4.00 | $4.00 | 534,200 | — | — |
| 2022-02-24 | $4.02 | $4.02 | 588,700 | — | — |
| 2022-02-23 | $4.15 | $4.15 | 399,600 | — | — |
| 2022-02-22 | $4.02 | $4.02 | 490,700 | — | — |
| 2022-02-18 | $4.24 | $4.24 | 315,900 | — | — |
| 2022-02-17 | $4.37 | $4.37 | 638,000 | — | — |
| 2022-02-16 | $4.14 | $4.14 | 389,700 | — | — |
| 2022-02-15 | $4.09 | $4.09 | 446,800 | — | — |
| 2022-02-14 | $4.23 | $4.23 | 699,000 | — | — |
| 2022-02-11 | $4.29 | $4.29 | 459,300 | — | — |
| 2022-02-10 | $4.11 | $4.11 | 470,100 | — | — |
| 2022-02-09 | $4.39 | $4.39 | 467,100 | — | — |
| 2022-02-08 | $4.21 | $4.21 | 414,600 | — | — |
| 2022-02-07 | $4.31 | $4.31 | 420,000 | — | — |
| 2022-02-04 | $4.18 | $4.18 | 389,100 | — | — |
| 2022-02-03 | $4.22 | $4.22 | 369,100 | — | — |
| 2022-02-02 | $4.40 | $4.40 | 535,600 | — | — |
| 2022-02-01 | $4.50 | $4.50 | 595,700 | — | — |
| 2022-01-31 | $4.34 | $4.34 | 486,400 | — | — |
| 2022-01-28 | $4.20 | $4.20 | 1,660,300 | — | — |
| 2022-01-27 | $4.00 | $4.00 | 1,431,900 | — | — |
| 2022-01-26 | $4.25 | $4.25 | 648,400 | — | — |
| 2022-01-25 | $4.48 | $4.48 | 449,500 | — | — |
| 2022-01-24 | $4.40 | $4.40 | 611,800 | — | — |
| 2022-01-21 | $4.49 | $4.49 | 1,170,000 | — | — |
| 2022-01-20 | $4.82 | $4.82 | 629,800 | — | — |
| 2022-01-19 | $4.78 | $4.78 | 639,600 | — | — |
| 2022-01-18 | $4.58 | $4.58 | 435,500 | — | — |
| 2022-01-14 | $4.53 | $4.53 | 304,900 | — | — |
| 2022-01-13 | $4.50 | $4.50 | 269,000 | — | — |
| 2022-01-12 | $4.62 | $4.62 | 323,300 | — | — |
| 2022-01-11 | $4.72 | $4.72 | 305,600 | — | — |
| 2022-01-10 | $4.65 | $4.65 | 636,600 | — | — |
| 2022-01-07 | $4.71 | $4.71 | 852,200 | — | — |
| 2022-01-06 | $4.59 | $4.59 | 692,100 | — | — |
| 2022-01-05 | $4.80 | $4.80 | 549,700 | — | — |
| 2022-01-04 | $4.94 | $4.94 | 326,300 | — | — |
| 2022-01-03 | $4.93 | $4.93 | 212,500 | — | — |