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
- 2007-03-29 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 | $1.73 | $1.73 | 42,100 | — | — |
| 2022-12-29 | $1.61 | $1.61 | 44,000 | — | — |
| 2022-12-28 | $1.62 | $1.62 | 27,000 | — | — |
| 2022-12-27 | $1.66 | $1.66 | 34,300 | — | — |
| 2022-12-23 | $1.63 | $1.63 | 12,700 | — | — |
| 2022-12-22 | $1.60 | $1.60 | 10,500 | — | — |
| 2022-12-21 | $1.61 | $1.61 | 49,800 | — | — |
| 2022-12-20 | $1.70 | $1.70 | 37,500 | — | — |
| 2022-12-19 | $1.71 | $1.71 | 34,000 | — | — |
| 2022-12-16 | $1.73 | $1.73 | 10,900 | — | — |
| 2022-12-15 | $1.71 | $1.71 | 24,100 | — | — |
| 2022-12-14 | $1.85 | $1.85 | 27,100 | — | — |
| 2022-12-13 | $1.89 | $1.89 | 54,800 | — | — |
| 2022-12-12 | $2.11 | $2.11 | 128,800 | — | — |
| 2022-12-09 | $2.30 | $2.30 | 24,200 | — | — |
| 2022-12-08 | $2.27 | $2.27 | 28,300 | — | — |
| 2022-12-07 | $2.28 | $2.28 | 40,700 | — | — |
| 2022-12-06 | $2.26 | $2.26 | 9,400 | — | — |
| 2022-12-05 | $2.26 | $2.26 | 41,600 | — | — |
| 2022-12-02 | $2.27 | $2.27 | 17,300 | — | — |
| 2022-12-01 | $2.42 | $2.42 | 19,800 | — | — |
| 2022-11-30 | $2.41 | $2.41 | 42,300 | — | — |
| 2022-11-29 | $2.26 | $2.26 | 26,400 | — | — |
| 2022-11-28 | $2.16 | $2.16 | 45,200 | — | — |
| 2022-11-25 | $2.12 | $2.12 | 23,100 | — | — |
| 2022-11-23 | $2.09 | $2.09 | 14,800 | — | — |
| 2022-11-22 | $2.04 | $2.04 | 42,200 | — | — |
| 2022-11-21 | $1.95 | $1.95 | 100,600 | — | — |
| 2022-11-18 | $1.86 | $1.86 | 47,400 | — | — |
| 2022-11-17 | $1.87 | $1.87 | 42,300 | — | — |
| 2022-11-16 | $1.91 | $1.91 | 52,900 | — | — |
| 2022-11-15 | $2.00 | $2.00 | 41,900 | — | — |
| 2022-11-14 | $2.11 | $2.11 | 22,600 | — | — |
| 2022-11-11 | $2.07 | $2.07 | 18,400 | — | — |
| 2022-11-10 | $2.10 | $2.10 | 56,300 | — | — |
| 2022-11-09 | $2.10 | $2.10 | 26,000 | — | — |
| 2022-11-08 | $1.99 | $1.99 | 96,800 | — | — |
| 2022-11-07 | $1.81 | $1.81 | 26,400 | — | — |
| 2022-11-04 | $1.94 | $1.94 | 13,900 | — | — |
| 2022-11-03 | $1.85 | $1.85 | 4,400 | — | — |
| 2022-11-02 | $1.85 | $1.85 | 13,600 | — | — |
| 2022-11-01 | $1.88 | $1.88 | 10,600 | — | — |
| 2022-10-31 | $1.87 | $1.87 | 19,200 | — | — |
| 2022-10-28 | $1.89 | $1.89 | 24,500 | — | — |
| 2022-10-27 | $2.00 | $2.00 | 58,300 | — | — |
| 2022-10-26 | $2.07 | $2.07 | 16,200 | — | — |
| 2022-10-25 | $2.16 | $2.16 | 18,700 | — | — |
| 2022-10-24 | $2.15 | $2.15 | 16,100 | — | — |
| 2022-10-21 | $2.20 | $2.20 | 37,900 | — | — |
| 2022-10-20 | $2.16 | $2.16 | 11,100 | — | — |
| 2022-10-19 | $2.13 | $2.13 | 13,000 | — | — |
| 2022-10-18 | $2.04 | $2.04 | 24,300 | — | — |
| 2022-10-17 | $1.94 | $1.94 | 40,900 | — | — |
| 2022-10-14 | $1.93 | $1.93 | 52,900 | — | — |
| 2022-10-13 | $2.10 | $2.10 | 83,800 | — | — |
| 2022-10-12 | $2.30 | $2.30 | 69,400 | — | — |
| 2022-10-11 | $2.52 | $2.52 | 17,000 | — | — |
| 2022-10-10 | $2.61 | $2.61 | 9,400 | — | — |
| 2022-10-07 | $2.82 | $2.82 | 4,200 | — | — |
| 2022-10-06 | $3.01 | $3.01 | 7,900 | — | — |
| 2022-10-05 | $2.97 | $2.97 | 6,700 | — | — |
| 2022-10-04 | $2.93 | $2.93 | 15,500 | — | — |
| 2022-10-03 | $2.83 | $2.83 | 2,800 | — | — |
| 2022-09-30 | $2.85 | $2.85 | 12,000 | — | — |
| 2022-09-29 | $2.80 | $2.80 | 6,800 | — | — |
| 2022-09-28 | $2.90 | $2.90 | 5,200 | — | — |
| 2022-09-27 | $2.85 | $2.85 | 22,300 | — | — |
| 2022-09-26 | $2.57 | $2.57 | 9,000 | — | — |
| 2022-09-23 | $2.60 | $2.60 | 17,300 | — | — |
| 2022-09-22 | $2.71 | $2.71 | 3,900 | — | — |
| 2022-09-21 | $2.79 | $2.79 | 5,900 | — | — |
| 2022-09-20 | $2.78 | $2.78 | 14,800 | — | — |
| 2022-09-19 | $2.84 | $2.84 | 8,700 | — | — |
| 2022-09-16 | $2.88 | $2.88 | 38,400 | — | — |
| 2022-09-15 | $2.98 | $2.98 | 12,900 | — | — |
| 2022-09-14 | $2.95 | $2.95 | 20,000 | — | — |
| 2022-09-13 | $2.96 | $2.96 | 12,500 | — | — |
| 2022-09-12 | $2.99 | $2.99 | 8,000 | — | — |
| 2022-09-09 | $2.94 | $2.94 | 24,500 | — | — |
| 2022-09-08 | $2.93 | $2.93 | 15,700 | — | — |
| 2022-09-07 | $2.94 | $2.94 | 6,300 | — | — |
| 2022-09-06 | $2.89 | $2.89 | 21,900 | — | — |
| 2022-09-02 | $3.13 | $3.13 | 29,400 | — | — |
| 2022-09-01 | $3.16 | $3.16 | 13,700 | — | — |
| 2022-08-31 | $3.33 | $3.33 | 41,500 | — | — |
| 2022-08-30 | $3.52 | $3.52 | 7,600 | — | — |
| 2022-08-29 | $3.55 | $3.55 | 12,600 | — | — |
| 2022-08-26 | $3.54 | $3.54 | 15,800 | — | — |
| 2022-08-25 | $3.68 | $3.68 | 6,800 | — | — |
| 2022-08-24 | $3.71 | $3.71 | 6,100 | — | — |
| 2022-08-23 | $3.72 | $3.72 | 11,100 | — | — |
| 2022-08-22 | $3.64 | $3.64 | 5,500 | — | — |
| 2022-08-19 | $3.82 | $3.82 | 4,400 | — | — |
| 2022-08-18 | $3.88 | $3.88 | 5,500 | — | — |
| 2022-08-17 | $3.65 | $3.65 | 10,500 | — | — |
| 2022-08-16 | $3.71 | $3.71 | 14,200 | — | — |
| 2022-08-15 | $3.74 | $3.74 | 12,200 | — | — |
| 2022-08-12 | $3.80 | $3.80 | 7,600 | — | — |
| 2022-08-11 | $3.75 | $3.75 | 6,900 | — | — |
| 2022-08-10 | $3.80 | $3.80 | 4,500 | — | — |
| 2022-08-09 | $3.90 | $3.90 | 7,900 | — | — |
| 2022-08-08 | $4.01 | $4.01 | 7,400 | — | — |
| 2022-08-05 | $4.07 | $4.07 | 9,900 | — | — |
| 2022-08-04 | $4.08 | $4.08 | 24,900 | — | — |
| 2022-08-03 | $4.05 | $4.05 | 18,000 | — | — |
| 2022-08-02 | $4.03 | $4.03 | 14,500 | — | — |
| 2022-08-01 | $4.08 | $4.08 | 7,700 | — | — |
| 2022-07-29 | $4.15 | $4.15 | 15,100 | — | — |
| 2022-07-28 | $4.12 | $4.12 | 3,900 | — | — |
| 2022-07-27 | $4.13 | $4.13 | 7,900 | — | — |
| 2022-07-26 | $3.99 | $3.99 | 6,100 | — | — |
| 2022-07-25 | $3.96 | $3.96 | 5,900 | — | — |
| 2022-07-22 | $4.05 | $4.05 | 4,000 | — | — |
| 2022-07-21 | $4.13 | $4.13 | 4,500 | — | — |
| 2022-07-20 | $4.05 | $4.05 | 15,900 | — | — |
| 2022-07-19 | $4.07 | $4.07 | 8,900 | — | — |
| 2022-07-18 | $3.84 | $3.84 | 45,500 | — | — |
| 2022-07-15 | $3.53 | $3.53 | 2,200 | — | — |
| 2022-07-14 | $3.47 | $3.47 | 14,200 | — | — |
| 2022-07-13 | $3.44 | $3.44 | 6,400 | — | — |
| 2022-07-12 | $3.35 | $3.35 | 4,000 | — | — |
| 2022-07-11 | $3.46 | $3.46 | 6,800 | — | — |
| 2022-07-08 | $3.49 | $3.49 | 2,600 | — | — |
| 2022-07-07 | $3.44 | $3.44 | 4,400 | — | — |
| 2022-07-06 | $3.40 | $3.40 | 8,400 | — | — |
| 2022-07-05 | $3.42 | $3.42 | 9,000 | — | — |
| 2022-07-01 | $3.41 | $3.41 | 2,300 | — | — |
| 2022-06-30 | $3.45 | $3.45 | 3,600 | — | — |
| 2022-06-29 | $3.40 | $3.40 | 10,600 | — | — |
| 2022-06-28 | $3.55 | $3.55 | 2,000 | — | — |
| 2022-06-27 | $3.59 | $3.59 | 4,300 | — | — |
| 2022-06-24 | $3.59 | $3.59 | 8,100 | — | — |
| 2022-06-23 | $3.46 | $3.46 | 7,000 | — | — |
| 2022-06-22 | $3.34 | $3.34 | 2,200 | — | — |
| 2022-06-21 | $3.40 | $3.40 | 21,700 | — | — |
| 2022-06-17 | $3.40 | $3.40 | 11,000 | — | — |
| 2022-06-16 | $3.49 | $3.49 | 9,400 | — | — |
| 2022-06-15 | $3.58 | $3.58 | 6,000 | — | — |
| 2022-06-14 | $3.57 | $3.57 | 6,200 | — | — |
| 2022-06-13 | $3.65 | $3.65 | 10,600 | — | — |
| 2022-06-10 | $3.86 | $3.86 | 4,200 | — | — |
| 2022-06-09 | $3.82 | $3.82 | 5,700 | — | — |
| 2022-06-08 | $4.11 | $4.11 | 15,400 | — | — |
| 2022-06-07 | $4.14 | $4.14 | 13,500 | — | — |
| 2022-06-06 | $4.13 | $4.13 | 10,100 | — | — |
| 2022-06-03 | $3.93 | $3.93 | 7,100 | — | — |
| 2022-06-02 | $3.97 | $3.97 | 3,100 | — | — |
| 2022-06-01 | $4.01 | $4.01 | 18,300 | — | — |
| 2022-05-31 | $3.98 | $3.98 | 39,600 | — | — |
| 2022-05-27 | $3.70 | $3.70 | 11,400 | — | — |
| 2022-05-26 | $3.46 | $3.46 | 14,100 | — | — |
| 2022-05-25 | $3.55 | $3.55 | 10,200 | — | — |
| 2022-05-24 | $3.55 | $3.55 | 11,500 | — | — |
| 2022-05-23 | $3.55 | $3.55 | 25,400 | — | — |
| 2022-05-20 | $3.19 | $3.19 | 44,400 | — | — |
| 2022-05-19 | $3.08 | $3.08 | 3,700 | — | — |
| 2022-05-18 | $3.07 | $3.07 | 19,500 | — | — |
| 2022-05-17 | $3.03 | $3.03 | 44,800 | — | — |
| 2022-05-16 | $3.01 | $3.01 | 13,300 | — | — |
| 2022-05-13 | $3.12 | $3.12 | 37,900 | — | — |
| 2022-05-12 | $3.01 | $3.01 | 20,500 | — | — |
| 2022-05-11 | $3.32 | $3.32 | 34,900 | — | — |
| 2022-05-10 | $3.38 | $3.38 | 6,300 | — | — |
| 2022-05-09 | $3.38 | $3.38 | 15,600 | — | — |
| 2022-05-06 | $3.50 | $3.50 | 3,100 | — | — |
| 2022-05-05 | $3.64 | $3.64 | 2,200 | — | — |
| 2022-05-04 | $3.76 | $3.76 | 18,400 | — | — |
| 2022-05-03 | $3.57 | $3.57 | 36,600 | — | — |
| 2022-05-02 | $3.60 | $3.60 | 22,300 | — | — |
| 2022-04-29 | $3.68 | $3.68 | 9,000 | — | — |
| 2022-04-28 | $3.68 | $3.68 | 2,600 | — | — |
| 2022-04-27 | $3.65 | $3.65 | 7,800 | — | — |
| 2022-04-26 | $3.61 | $3.61 | 12,000 | — | — |
| 2022-04-25 | $3.65 | $3.65 | 11,200 | — | — |
| 2022-04-22 | $3.83 | $3.83 | 8,400 | — | — |
| 2022-04-21 | $4.15 | $4.15 | 41,200 | — | — |
| 2022-04-20 | $3.63 | $3.63 | 21,200 | — | — |
| 2022-04-19 | $3.59 | $3.59 | 4,100 | — | — |
| 2022-04-18 | $3.59 | $3.59 | 9,600 | — | — |
| 2022-04-14 | $3.48 | $3.48 | 22,700 | — | — |
| 2022-04-13 | $3.59 | $3.59 | 5,400 | — | — |
| 2022-04-12 | $3.51 | $3.51 | 15,600 | — | — |
| 2022-04-11 | $3.75 | $3.75 | 14,700 | — | — |
| 2022-04-08 | $3.75 | $3.75 | 6,600 | — | — |
| 2022-04-07 | $3.75 | $3.75 | 23,400 | — | — |
| 2022-04-06 | $3.75 | $3.75 | 9,800 | — | — |
| 2022-04-05 | $3.83 | $3.83 | 6,700 | — | — |
| 2022-04-04 | $3.93 | $3.93 | 21,000 | — | — |
| 2022-04-01 | $3.83 | $3.83 | 10,600 | — | — |
| 2022-03-31 | $3.83 | $3.83 | 17,000 | — | — |
| 2022-03-30 | $3.92 | $3.92 | 18,000 | — | — |
| 2022-03-29 | $4.07 | $4.07 | 21,800 | — | — |
| 2022-03-28 | $4.09 | $4.09 | 42,900 | — | — |
| 2022-03-25 | $4.00 | $4.00 | 23,400 | — | — |
| 2022-03-24 | $4.06 | $4.06 | 11,900 | — | — |
| 2022-03-23 | $4.10 | $4.10 | 7,200 | — | — |
| 2022-03-22 | $4.24 | $4.24 | 5,800 | — | — |
| 2022-03-21 | $4.35 | $4.35 | 14,400 | — | — |
| 2022-03-18 | $4.40 | $4.40 | 64,300 | — | — |
| 2022-03-17 | $4.03 | $4.03 | 5,000 | — | — |
| 2022-03-16 | $4.01 | $4.01 | 31,300 | — | — |
| 2022-03-15 | $3.93 | $3.93 | 54,700 | — | — |
| 2022-03-14 | $3.96 | $3.96 | 31,900 | — | — |
| 2022-03-11 | $4.01 | $4.01 | 13,800 | — | — |
| 2022-03-10 | $4.04 | $4.04 | 4,000 | — | — |
| 2022-03-09 | $4.02 | $4.02 | 34,000 | — | — |
| 2022-03-08 | $4.01 | $4.01 | 21,400 | — | — |
| 2022-03-07 | $3.99 | $3.99 | 26,200 | — | — |
| 2022-03-04 | $4.00 | $4.00 | 14,200 | — | — |
| 2022-03-03 | $4.08 | $4.08 | 7,300 | — | — |
| 2022-03-02 | $4.10 | $4.10 | 7,300 | — | — |
| 2022-03-01 | $3.98 | $3.98 | 6,900 | — | — |
| 2022-02-28 | $3.96 | $3.96 | 21,100 | — | — |
| 2022-02-25 | $4.01 | $4.01 | 11,100 | — | — |
| 2022-02-24 | $4.00 | $4.00 | 15,700 | — | — |
| 2022-02-23 | $4.02 | $4.02 | 28,800 | — | — |
| 2022-02-22 | $4.18 | $4.18 | 28,200 | — | — |
| 2022-02-18 | $4.34 | $4.34 | 11,600 | — | — |
| 2022-02-17 | $4.41 | $4.41 | 8,500 | — | — |
| 2022-02-16 | $4.44 | $4.44 | 18,600 | — | — |
| 2022-02-15 | $4.42 | $4.42 | 6,400 | — | — |
| 2022-02-14 | $4.35 | $4.35 | 20,300 | — | — |
| 2022-02-11 | $4.35 | $4.35 | 20,300 | — | — |
| 2022-02-10 | $4.39 | $4.39 | 22,900 | — | — |
| 2022-02-09 | $4.32 | $4.32 | 27,100 | — | — |
| 2022-02-08 | $4.32 | $4.32 | 20,700 | — | — |
| 2022-02-07 | $4.55 | $4.55 | 16,200 | — | — |
| 2022-02-04 | $4.34 | $4.34 | 48,500 | — | — |
| 2022-02-03 | $4.41 | $4.41 | 7,800 | — | — |
| 2022-02-02 | $4.59 | $4.59 | 19,300 | — | — |
| 2022-02-01 | $4.54 | $4.54 | 20,300 | — | — |
| 2022-01-31 | $4.42 | $4.42 | 25,200 | — | — |
| 2022-01-28 | $4.20 | $4.20 | 18,300 | — | — |
| 2022-01-27 | $4.27 | $4.27 | 26,200 | — | — |
| 2022-01-26 | $4.38 | $4.38 | 13,500 | — | — |
| 2022-01-25 | $4.21 | $4.21 | 26,900 | — | — |
| 2022-01-24 | $4.27 | $4.27 | 45,400 | — | — |
| 2022-01-21 | $4.43 | $4.43 | 41,000 | — | — |
| 2022-01-20 | $4.76 | $4.76 | 21,800 | — | — |
| 2022-01-19 | $4.83 | $4.83 | 41,000 | — | — |
| 2022-01-18 | $4.61 | $4.61 | 28,300 | — | — |
| 2022-01-14 | $4.82 | $4.82 | 32,500 | — | — |
| 2022-01-13 | $4.58 | $4.58 | 9,300 | — | — |
| 2022-01-12 | $4.78 | $4.78 | 82,900 | — | — |
| 2022-01-11 | $4.61 | $4.61 | 21,500 | — | — |
| 2022-01-10 | $4.55 | $4.55 | 69,400 | — | — |
| 2022-01-07 | $4.47 | $4.47 | 32,100 | — | — |
| 2022-01-06 | $4.54 | $4.54 | 26,100 | — | — |
| 2022-01-05 | $4.66 | $4.66 | 22,800 | — | — |
| 2022-01-04 | $4.82 | $4.82 | 34,800 | — | — |
| 2022-01-03 | $4.60 | $4.60 | 51,800 | — | — |