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
- 2021-04-22 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 | $2.82 | $2.82 | 475,500 | — | — |
| 2022-12-29 | $2.89 | $2.89 | 453,900 | — | — |
| 2022-12-28 | $2.88 | $2.88 | 794,600 | — | — |
| 2022-12-27 | $3.05 | $3.05 | 1,198,800 | — | — |
| 2022-12-23 | $2.89 | $2.89 | 569,400 | — | — |
| 2022-12-22 | $2.83 | $2.83 | 520,800 | — | — |
| 2022-12-21 | $2.86 | $2.86 | 705,200 | — | — |
| 2022-12-20 | $2.78 | $2.78 | 807,600 | — | — |
| 2022-12-19 | $2.60 | $2.60 | 737,200 | — | — |
| 2022-12-16 | $2.76 | $2.76 | 361,800 | — | — |
| 2022-12-15 | $2.67 | $2.67 | 494,600 | — | — |
| 2022-12-14 | $2.81 | $2.81 | 497,500 | — | — |
| 2022-12-13 | $2.77 | $2.77 | 738,300 | — | — |
| 2022-12-12 | $2.73 | $2.73 | 295,000 | — | — |
| 2022-12-09 | $2.68 | $2.68 | 620,100 | — | — |
| 2022-12-08 | $2.77 | $2.77 | 667,500 | — | — |
| 2022-12-07 | $2.76 | $2.76 | 894,400 | — | — |
| 2022-12-06 | $2.62 | $2.62 | 1,187,100 | — | — |
| 2022-12-05 | $2.70 | $2.70 | 1,049,500 | — | — |
| 2022-12-02 | $2.93 | $2.93 | 604,400 | — | — |
| 2022-12-01 | $2.94 | $2.94 | 842,900 | — | — |
| 2022-11-30 | $2.84 | $2.84 | 627,000 | — | — |
| 2022-11-29 | $2.73 | $2.73 | 641,100 | — | — |
| 2022-11-28 | $2.57 | $2.57 | 618,000 | — | — |
| 2022-11-25 | $2.71 | $2.71 | 380,200 | — | — |
| 2022-11-23 | $2.74 | $2.74 | 751,700 | — | — |
| 2022-11-22 | $2.63 | $2.63 | 547,500 | — | — |
| 2022-11-21 | $2.54 | $2.54 | 530,400 | — | — |
| 2022-11-18 | $2.55 | $2.55 | 533,100 | — | — |
| 2022-11-17 | $2.40 | $2.40 | 569,800 | — | — |
| 2022-11-16 | $2.42 | $2.42 | 1,069,500 | — | — |
| 2022-11-15 | $2.34 | $2.34 | 1,043,600 | — | — |
| 2022-11-14 | $2.22 | $2.22 | 267,900 | — | — |
| 2022-11-11 | $2.13 | $2.13 | 113,100 | — | — |
| 2022-11-10 | $2.14 | $2.14 | 463,900 | — | — |
| 2022-11-09 | $1.96 | $1.96 | 228,700 | — | — |
| 2022-11-08 | $1.96 | $1.96 | 327,200 | — | — |
| 2022-11-07 | $1.85 | $1.85 | 420,400 | — | — |
| 2022-11-04 | $1.76 | $1.76 | 377,600 | — | — |
| 2022-11-03 | $1.63 | $1.63 | 562,900 | — | — |
| 2022-11-02 | $1.66 | $1.66 | 329,600 | — | — |
| 2022-11-01 | $1.78 | $1.78 | 411,500 | — | — |
| 2022-10-31 | $1.69 | $1.69 | 269,700 | — | — |
| 2022-10-28 | $1.69 | $1.69 | 404,200 | — | — |
| 2022-10-27 | $1.69 | $1.69 | 650,200 | — | — |
| 2022-10-26 | $1.66 | $1.66 | 945,700 | — | — |
| 2022-10-25 | $1.76 | $1.76 | 635,500 | — | — |
| 2022-10-24 | $1.80 | $1.80 | 466,400 | — | — |
| 2022-10-21 | $1.92 | $1.92 | 130,700 | — | — |
| 2022-10-20 | $1.77 | $1.77 | 141,700 | — | — |
| 2022-10-19 | $1.74 | $1.74 | 249,800 | — | — |
| 2022-10-18 | $1.73 | $1.73 | 173,200 | — | — |
| 2022-10-17 | $1.77 | $1.77 | 111,900 | — | — |
| 2022-10-14 | $1.77 | $1.77 | 206,200 | — | — |
| 2022-10-13 | $1.93 | $1.93 | 244,900 | — | — |
| 2022-10-12 | $1.96 | $1.96 | 225,800 | — | — |
| 2022-10-11 | $1.95 | $1.95 | 278,200 | — | — |
| 2022-10-10 | $2.03 | $2.03 | 218,100 | — | — |
| 2022-10-07 | $1.99 | $1.99 | 366,700 | — | — |
| 2022-10-06 | $2.02 | $2.02 | 235,400 | — | — |
| 2022-10-05 | $1.98 | $1.98 | 124,100 | — | — |
| 2022-10-04 | $1.92 | $1.92 | 103,000 | — | — |
| 2022-10-03 | $1.91 | $1.91 | 220,600 | — | — |
| 2022-09-30 | $1.75 | $1.75 | 80,900 | — | — |
| 2022-09-29 | $1.66 | $1.66 | 95,400 | — | — |
| 2022-09-28 | $1.65 | $1.65 | 406,700 | — | — |
| 2022-09-27 | $1.58 | $1.58 | 83,400 | — | — |
| 2022-09-26 | $1.56 | $1.56 | 353,800 | — | — |
| 2022-09-23 | $1.63 | $1.63 | 171,500 | — | — |
| 2022-09-22 | $1.74 | $1.74 | 136,000 | — | — |
| 2022-09-21 | $1.77 | $1.77 | 153,400 | — | — |
| 2022-09-20 | $1.76 | $1.76 | 55,900 | — | — |
| 2022-09-19 | $1.75 | $1.75 | 94,300 | — | — |
| 2022-09-16 | $1.77 | $1.77 | 95,800 | — | — |
| 2022-09-15 | $1.83 | $1.83 | 77,500 | — | — |
| 2022-09-14 | $1.83 | $1.83 | 70,200 | — | — |
| 2022-09-13 | $1.81 | $1.81 | 103,300 | — | — |
| 2022-09-12 | $1.88 | $1.88 | 59,400 | — | — |
| 2022-09-09 | $1.83 | $1.83 | 111,600 | — | — |
| 2022-09-08 | $1.74 | $1.74 | 130,200 | — | — |
| 2022-09-07 | $1.75 | $1.75 | 258,200 | — | — |
| 2022-09-06 | $1.70 | $1.70 | 61,300 | — | — |
| 2022-09-02 | $1.79 | $1.79 | 144,200 | — | — |
| 2022-09-01 | $1.70 | $1.70 | 133,200 | — | — |
| 2022-08-31 | $1.81 | $1.81 | 180,100 | — | — |
| 2022-08-30 | $1.83 | $1.83 | 178,200 | — | — |
| 2022-08-29 | $1.99 | $1.99 | 217,500 | — | — |
| 2022-08-26 | $1.87 | $1.87 | 170,800 | — | — |
| 2022-08-25 | $1.99 | $1.99 | 80,600 | — | — |
| 2022-08-24 | $2.00 | $2.00 | 86,700 | — | — |
| 2022-08-23 | $1.98 | $1.98 | 139,300 | — | — |
| 2022-08-22 | $1.93 | $1.93 | 141,000 | — | — |
| 2022-08-19 | $1.91 | $1.91 | 130,300 | — | — |
| 2022-08-18 | $2.07 | $2.07 | 153,600 | — | — |
| 2022-08-17 | $1.97 | $1.97 | 115,100 | — | — |
| 2022-08-16 | $2.06 | $2.06 | 190,400 | — | — |
| 2022-08-15 | $2.00 | $2.00 | 51,900 | — | — |
| 2022-08-12 | $2.10 | $2.10 | 112,600 | — | — |
| 2022-08-11 | $2.09 | $2.09 | 71,700 | — | — |
| 2022-08-10 | $2.14 | $2.14 | 305,200 | — | — |
| 2022-08-09 | $2.02 | $2.02 | 69,700 | — | — |
| 2022-08-08 | $1.96 | $1.96 | 124,800 | — | — |
| 2022-08-05 | $1.94 | $1.94 | 97,600 | — | — |
| 2022-08-04 | $1.95 | $1.95 | 156,200 | — | — |
| 2022-08-03 | $1.79 | $1.79 | 158,000 | — | — |
| 2022-08-02 | $1.87 | $1.87 | 224,900 | — | — |
| 2022-08-01 | $1.94 | $1.94 | 100,300 | — | — |
| 2022-07-29 | $1.90 | $1.90 | 171,600 | — | — |
| 2022-07-28 | $1.89 | $1.89 | 121,800 | — | — |
| 2022-07-27 | $1.82 | $1.82 | 116,900 | — | — |
| 2022-07-26 | $1.68 | $1.68 | 42,700 | — | — |
| 2022-07-25 | $1.64 | $1.64 | 99,100 | — | — |
| 2022-07-22 | $1.69 | $1.69 | 104,800 | — | — |
| 2022-07-21 | $1.72 | $1.72 | 148,900 | — | — |
| 2022-07-20 | $1.59 | $1.59 | 86,800 | — | — |
| 2022-07-19 | $1.67 | $1.67 | 69,600 | — | — |
| 2022-07-18 | $1.66 | $1.66 | 82,200 | — | — |
| 2022-07-15 | $1.64 | $1.64 | 337,700 | — | — |
| 2022-07-14 | $1.57 | $1.57 | 229,400 | — | — |
| 2022-07-13 | $1.71 | $1.71 | 167,000 | — | — |
| 2022-07-12 | $1.66 | $1.66 | 293,200 | — | — |
| 2022-07-11 | $1.66 | $1.66 | 73,600 | — | — |
| 2022-07-08 | $1.70 | $1.70 | 100,100 | — | — |
| 2022-07-07 | $1.74 | $1.74 | 79,000 | — | — |
| 2022-07-06 | $1.67 | $1.67 | 351,900 | — | — |
| 2022-07-05 | $1.76 | $1.76 | 174,200 | — | — |
| 2022-07-01 | $1.87 | $1.87 | 122,000 | — | — |
| 2022-06-30 | $1.81 | $1.81 | 146,200 | — | — |
| 2022-06-29 | $1.90 | $1.90 | 75,600 | — | — |
| 2022-06-28 | $1.91 | $1.91 | 244,500 | — | — |
| 2022-06-27 | $2.06 | $2.06 | 52,600 | — | — |
| 2022-06-24 | $2.06 | $2.06 | 50,300 | — | — |
| 2022-06-23 | $2.01 | $2.01 | 136,400 | — | — |
| 2022-06-22 | $2.18 | $2.18 | 82,600 | — | — |
| 2022-06-21 | $2.23 | $2.23 | 22,900 | — | — |
| 2022-06-17 | $2.24 | $2.24 | 26,000 | — | — |
| 2022-06-16 | $2.24 | $2.24 | 112,300 | — | — |
| 2022-06-15 | $2.23 | $2.23 | 34,700 | — | — |
| 2022-06-14 | $2.17 | $2.17 | 38,400 | — | — |
| 2022-06-13 | $2.27 | $2.27 | 312,700 | — | — |
| 2022-06-10 | $2.33 | $2.33 | 493,500 | — | — |
| 2022-06-09 | $2.38 | $2.38 | 54,300 | — | — |
| 2022-06-08 | $2.54 | $2.54 | 163,400 | — | — |
| 2022-06-07 | $2.51 | $2.51 | 219,500 | — | — |
| 2022-06-06 | $2.51 | $2.51 | 131,200 | — | — |
| 2022-06-03 | $2.54 | $2.54 | 24,800 | — | — |
| 2022-06-02 | $2.65 | $2.65 | 79,600 | — | — |
| 2022-06-01 | $2.51 | $2.51 | 163,100 | — | — |
| 2022-05-31 | $2.43 | $2.43 | 264,900 | — | — |
| 2022-05-27 | $2.63 | $2.63 | 135,400 | — | — |
| 2022-05-26 | $2.65 | $2.65 | 55,300 | — | — |
| 2022-05-25 | $2.69 | $2.69 | 116,300 | — | — |
| 2022-05-24 | $2.73 | $2.73 | 104,500 | — | — |
| 2022-05-23 | $2.72 | $2.72 | 33,400 | — | — |
| 2022-05-20 | $2.63 | $2.63 | 29,000 | — | — |
| 2022-05-19 | $2.71 | $2.71 | 77,200 | — | — |
| 2022-05-18 | $2.48 | $2.48 | 34,800 | — | — |
| 2022-05-17 | $2.54 | $2.54 | 39,400 | — | — |
| 2022-05-16 | $2.57 | $2.57 | 203,600 | — | — |
| 2022-05-13 | $2.50 | $2.50 | 93,000 | — | — |
| 2022-05-12 | $2.32 | $2.32 | 96,700 | — | — |
| 2022-05-11 | $2.38 | $2.38 | 93,600 | — | — |
| 2022-05-10 | $2.34 | $2.34 | 65,400 | — | — |
| 2022-05-09 | $2.45 | $2.45 | 57,200 | — | — |
| 2022-05-06 | $2.61 | $2.61 | 59,100 | — | — |
| 2022-05-05 | $2.73 | $2.73 | 129,200 | — | — |
| 2022-05-04 | $2.74 | $2.74 | 53,300 | — | — |
| 2022-05-03 | $2.60 | $2.60 | 74,000 | — | — |
| 2022-05-02 | $2.50 | $2.50 | 34,700 | — | — |
| 2022-04-29 | $2.65 | $2.65 | 57,000 | — | — |
| 2022-04-28 | $2.59 | $2.59 | 23,000 | — | — |
| 2022-04-27 | $2.49 | $2.49 | 25,300 | — | — |
| 2022-04-26 | $2.50 | $2.50 | 47,400 | — | — |
| 2022-04-25 | $2.58 | $2.58 | 53,200 | — | — |
| 2022-04-22 | $2.65 | $2.65 | 22,900 | — | — |
| 2022-04-21 | $2.71 | $2.71 | 49,400 | — | — |
| 2022-04-20 | $2.86 | $2.86 | 62,300 | — | — |
| 2022-04-19 | $2.75 | $2.75 | 129,500 | — | — |
| 2022-04-18 | $2.76 | $2.76 | 36,400 | — | — |
| 2022-04-14 | $2.76 | $2.76 | 51,200 | — | — |
| 2022-04-13 | $2.77 | $2.77 | 46,500 | — | — |
| 2022-04-12 | $2.68 | $2.68 | 23,300 | — | — |
| 2022-04-11 | $2.68 | $2.68 | 64,700 | — | — |
| 2022-04-08 | $2.71 | $2.71 | 155,700 | — | — |
| 2022-04-07 | $2.58 | $2.58 | 46,700 | — | — |
| 2022-04-06 | $2.60 | $2.60 | 27,400 | — | — |
| 2022-04-05 | $2.60 | $2.60 | 45,300 | — | — |
| 2022-04-04 | $2.73 | $2.73 | 35,900 | — | — |
| 2022-04-01 | $2.83 | $2.83 | 22,600 | — | — |
| 2022-03-31 | $2.75 | $2.75 | 15,700 | — | — |
| 2022-03-30 | $2.78 | $2.78 | 14,500 | — | — |
| 2022-03-29 | $2.73 | $2.73 | 40,600 | — | — |
| 2022-03-28 | $2.78 | $2.78 | 14,500 | — | — |
| 2022-03-25 | $2.87 | $2.87 | 15,700 | — | — |
| 2022-03-24 | $2.86 | $2.86 | 36,800 | — | — |
| 2022-03-23 | $2.92 | $2.92 | 33,000 | — | — |
| 2022-03-22 | $2.91 | $2.91 | 64,400 | — | — |
| 2022-03-21 | $3.09 | $3.09 | 42,100 | — | — |
| 2022-03-18 | $3.06 | $3.06 | 120,800 | — | — |
| 2022-03-17 | $3.07 | $3.07 | 62,600 | — | — |
| 2022-03-16 | $3.04 | $3.04 | 54,000 | — | — |
| 2022-03-15 | $2.91 | $2.91 | 9,000 | — | — |
| 2022-03-14 | $2.93 | $2.93 | 75,300 | — | — |
| 2022-03-11 | $2.93 | $2.93 | 54,000 | — | — |
| 2022-03-10 | $2.88 | $2.88 | 67,700 | — | — |
| 2022-03-09 | $2.76 | $2.76 | 41,900 | — | — |
| 2022-03-08 | $2.70 | $2.70 | 129,000 | — | — |
| 2022-03-07 | $2.70 | $2.70 | 92,400 | — | — |
| 2022-03-04 | $2.57 | $2.57 | 84,100 | — | — |
| 2022-03-03 | $2.40 | $2.40 | 78,400 | — | — |
| 2022-03-02 | $2.30 | $2.30 | 36,400 | — | — |
| 2022-03-01 | $2.23 | $2.23 | 40,600 | — | — |
| 2022-02-28 | $2.19 | $2.19 | 16,900 | — | — |
| 2022-02-25 | $2.17 | $2.17 | 38,900 | — | — |
| 2022-02-24 | $2.10 | $2.10 | 74,400 | — | — |
| 2022-02-23 | $2.16 | $2.16 | 72,900 | — | — |
| 2022-02-22 | $2.13 | $2.13 | 13,900 | — | — |
| 2022-02-18 | $2.17 | $2.17 | 19,500 | — | — |
| 2022-02-17 | $2.25 | $2.25 | 41,900 | — | — |
| 2022-02-16 | $2.28 | $2.28 | 25,600 | — | — |
| 2022-02-15 | $2.17 | $2.17 | 78,300 | — | — |
| 2022-02-14 | $2.20 | $2.20 | 63,800 | — | — |
| 2022-02-11 | $2.25 | $2.25 | 49,200 | — | — |
| 2022-02-10 | $2.17 | $2.17 | 20,000 | — | — |
| 2022-02-09 | $2.23 | $2.23 | 37,600 | — | — |
| 2022-02-08 | $2.25 | $2.25 | 28,400 | — | — |
| 2022-02-07 | $2.16 | $2.16 | 25,500 | — | — |
| 2022-02-04 | $2.07 | $2.07 | 15,100 | — | — |
| 2022-02-03 | $2.06 | $2.06 | 28,400 | — | — |
| 2022-02-02 | $2.17 | $2.17 | 14,800 | — | — |
| 2022-02-01 | $2.10 | $2.10 | 77,200 | — | — |
| 2022-01-31 | $2.09 | $2.09 | 20,700 | — | — |
| 2022-01-28 | $2.02 | $2.02 | 49,400 | — | — |
| 2022-01-27 | $2.06 | $2.06 | 15,700 | — | — |
| 2022-01-26 | $2.13 | $2.13 | 28,800 | — | — |
| 2022-01-25 | $2.23 | $2.23 | 22,400 | — | — |
| 2022-01-24 | $2.11 | $2.11 | 28,900 | — | — |
| 2022-01-21 | $2.21 | $2.21 | 25,600 | — | — |
| 2022-01-20 | $2.35 | $2.35 | 86,400 | — | — |
| 2022-01-19 | $2.38 | $2.38 | 299,400 | — | — |
| 2022-01-18 | $2.23 | $2.23 | 14,700 | — | — |
| 2022-01-14 | $2.23 | $2.23 | 50,300 | — | — |
| 2022-01-13 | $2.25 | $2.25 | 35,300 | — | — |
| 2022-01-12 | $2.34 | $2.34 | 55,100 | — | — |
| 2022-01-11 | $2.31 | $2.31 | 17,200 | — | — |
| 2022-01-10 | $2.21 | $2.21 | 55,500 | — | — |
| 2022-01-07 | $2.13 | $2.13 | 24,700 | — | — |
| 2022-01-06 | $2.13 | $2.13 | 41,000 | — | — |
| 2022-01-05 | $2.21 | $2.21 | 35,800 | — | — |
| 2022-01-04 | $2.27 | $2.27 | 49,500 | — | — |
| 2022-01-03 | $2.39 | $2.39 | 27,000 | — | — |