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
- 1999-11-19 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 | $2.00 | $2.00 | 68,000 | — | — |
| 2022-12-29 | $2.00 | $2.00 | 38,800 | — | — |
| 2022-12-28 | $1.95 | $1.95 | 41,600 | — | — |
| 2022-12-27 | $1.97 | $1.97 | 79,600 | — | — |
| 2022-12-23 | $2.05 | $2.05 | 27,600 | — | — |
| 2022-12-22 | $2.11 | $2.11 | 62,100 | — | — |
| 2022-12-21 | $2.15 | $2.15 | 62,000 | — | — |
| 2022-12-20 | $1.95 | $1.95 | 23,300 | — | — |
| 2022-12-19 | $2.01 | $2.01 | 66,800 | — | — |
| 2022-12-16 | $2.00 | $2.00 | 46,100 | — | — |
| 2022-12-15 | $2.01 | $2.01 | 15,900 | — | — |
| 2022-12-14 | $2.00 | $2.00 | 22,600 | — | — |
| 2022-12-13 | $2.02 | $2.02 | 19,700 | — | — |
| 2022-12-12 | $2.05 | $2.05 | 111,000 | — | — |
| 2022-12-09 | $2.10 | $2.10 | 28,800 | — | — |
| 2022-12-08 | $2.10 | $2.10 | 14,300 | — | — |
| 2022-12-07 | $2.06 | $2.06 | 17,300 | — | — |
| 2022-12-06 | $2.08 | $2.08 | 18,500 | — | — |
| 2022-12-05 | $2.08 | $2.08 | 18,400 | — | — |
| 2022-12-02 | $2.15 | $2.15 | 17,400 | — | — |
| 2022-12-01 | $2.19 | $2.19 | 16,100 | — | — |
| 2022-11-30 | $2.19 | $2.19 | 20,900 | — | — |
| 2022-11-29 | $2.20 | $2.20 | 15,600 | — | — |
| 2022-11-28 | $2.36 | $2.36 | 28,800 | — | — |
| 2022-11-25 | $2.40 | $2.40 | 11,800 | — | — |
| 2022-11-23 | $2.42 | $2.42 | 25,200 | — | — |
| 2022-11-22 | $2.43 | $2.43 | 35,000 | — | — |
| 2022-11-21 | $2.18 | $2.18 | 37,200 | — | — |
| 2022-11-18 | $2.10 | $2.10 | 21,900 | — | — |
| 2022-11-17 | $2.07 | $2.07 | 52,000 | — | — |
| 2022-11-16 | $2.00 | $2.00 | 36,200 | — | — |
| 2022-11-15 | $2.11 | $2.11 | 45,900 | — | — |
| 2022-11-14 | $2.45 | $2.45 | 36,100 | — | — |
| 2022-11-11 | $2.08 | $2.08 | 44,300 | — | — |
| 2022-11-10 | $2.05 | $2.05 | 108,200 | — | — |
| 2022-11-09 | $2.08 | $2.08 | 18,400 | — | — |
| 2022-11-08 | $2.13 | $2.13 | 37,700 | — | — |
| 2022-11-07 | $2.16 | $2.16 | 16,000 | — | — |
| 2022-11-04 | $2.13 | $2.13 | 31,600 | — | — |
| 2022-11-03 | $2.13 | $2.13 | 21,200 | — | — |
| 2022-11-02 | $2.20 | $2.20 | 8,700 | — | — |
| 2022-11-01 | $2.18 | $2.18 | 45,200 | — | — |
| 2022-10-31 | $2.15 | $2.15 | 18,200 | — | — |
| 2022-10-28 | $2.29 | $2.29 | 10,200 | — | — |
| 2022-10-27 | $2.32 | $2.32 | 8,400 | — | — |
| 2022-10-26 | $2.31 | $2.31 | 18,100 | — | — |
| 2022-10-25 | $2.31 | $2.31 | 22,000 | — | — |
| 2022-10-24 | $2.17 | $2.17 | 18,300 | — | — |
| 2022-10-21 | $2.32 | $2.32 | 20,000 | — | — |
| 2022-10-20 | $2.29 | $2.29 | 8,200 | — | — |
| 2022-10-19 | $2.30 | $2.30 | 24,000 | — | — |
| 2022-10-18 | $2.28 | $2.28 | 11,700 | — | — |
| 2022-10-17 | $2.31 | $2.31 | 26,000 | — | — |
| 2022-10-14 | $2.28 | $2.28 | 27,800 | — | — |
| 2022-10-13 | $2.18 | $2.18 | 32,400 | — | — |
| 2022-10-12 | $2.07 | $2.07 | 27,000 | — | — |
| 2022-10-11 | $2.06 | $2.06 | 30,700 | — | — |
| 2022-10-10 | $2.17 | $2.17 | 21,600 | — | — |
| 2022-10-07 | $2.15 | $2.15 | 31,400 | — | — |
| 2022-10-06 | $2.37 | $2.37 | 28,800 | — | — |
| 2022-10-05 | $2.62 | $2.62 | 23,900 | — | — |
| 2022-10-04 | $2.61 | $2.61 | 40,600 | — | — |
| 2022-10-03 | $2.48 | $2.48 | 19,100 | — | — |
| 2022-09-30 | $2.52 | $2.52 | 22,600 | — | — |
| 2022-09-29 | $2.40 | $2.40 | 25,600 | — | — |
| 2022-09-28 | $2.44 | $2.44 | 33,000 | — | — |
| 2022-09-27 | $2.31 | $2.31 | 26,300 | — | — |
| 2022-09-26 | $2.29 | $2.29 | 41,700 | — | — |
| 2022-09-23 | $2.18 | $2.18 | 49,000 | — | — |
| 2022-09-22 | $2.29 | $2.29 | 62,600 | — | — |
| 2022-09-21 | $2.55 | $2.55 | 15,800 | — | — |
| 2022-09-20 | $2.51 | $2.51 | 50,900 | — | — |
| 2022-09-19 | $2.69 | $2.69 | 20,200 | — | — |
| 2022-09-16 | $2.76 | $2.76 | 66,200 | — | — |
| 2022-09-15 | $2.93 | $2.93 | 12,700 | — | — |
| 2022-09-14 | $2.92 | $2.92 | 21,300 | — | — |
| 2022-09-13 | $2.86 | $2.86 | 9,200 | — | — |
| 2022-09-12 | $2.85 | $2.85 | 33,600 | — | — |
| 2022-09-09 | $2.99 | $2.99 | 16,500 | — | — |
| 2022-09-08 | $2.88 | $2.88 | 32,500 | — | — |
| 2022-09-07 | $2.94 | $2.94 | 15,000 | — | — |
| 2022-09-06 | $2.90 | $2.90 | 24,400 | — | — |
| 2022-09-02 | $2.80 | $2.80 | 36,900 | — | — |
| 2022-09-01 | $2.98 | $2.98 | 50,900 | — | — |
| 2022-08-31 | $3.12 | $3.12 | 54,600 | — | — |
| 2022-08-30 | $3.36 | $3.36 | 67,500 | — | — |
| 2022-08-29 | $2.96 | $2.96 | 56,400 | — | — |
| 2022-08-26 | $2.84 | $2.84 | 48,800 | — | — |
| 2022-08-25 | $3.05 | $3.05 | 96,900 | — | — |
| 2022-08-24 | $2.82 | $2.82 | 56,400 | — | — |
| 2022-08-23 | $2.70 | $2.70 | 52,800 | — | — |
| 2022-08-22 | $2.52 | $2.52 | 43,400 | — | — |
| 2022-08-19 | $2.49 | $2.49 | 46,200 | — | — |
| 2022-08-18 | $2.51 | $2.51 | 53,800 | — | — |
| 2022-08-17 | $2.47 | $2.47 | 60,100 | — | — |
| 2022-08-16 | $2.41 | $2.41 | 74,800 | — | — |
| 2022-08-15 | $2.42 | $2.42 | 60,600 | — | — |
| 2022-08-12 | $2.58 | $2.58 | 47,200 | — | — |
| 2022-08-11 | $2.53 | $2.53 | 56,000 | — | — |
| 2022-08-10 | $2.46 | $2.46 | 30,600 | — | — |
| 2022-08-09 | $2.45 | $2.45 | 29,200 | — | — |
| 2022-08-08 | $2.61 | $2.61 | 38,300 | — | — |
| 2022-08-05 | $2.65 | $2.65 | 17,000 | — | — |
| 2022-08-04 | $2.61 | $2.61 | 49,200 | — | — |
| 2022-08-03 | $2.54 | $2.54 | 41,200 | — | — |
| 2022-08-02 | $2.57 | $2.57 | 33,100 | — | — |
| 2022-08-01 | $2.50 | $2.50 | 60,500 | — | — |
| 2022-07-29 | $2.40 | $2.40 | 74,700 | — | — |
| 2022-07-28 | $2.36 | $2.36 | 80,100 | — | — |
| 2022-07-27 | $2.42 | $2.42 | 69,300 | — | — |
| 2022-07-26 | $2.36 | $2.36 | 114,300 | — | — |
| 2022-07-25 | $2.43 | $2.43 | 39,200 | — | — |
| 2022-07-22 | $2.54 | $2.54 | 67,200 | — | — |
| 2022-07-21 | $2.75 | $2.75 | 44,900 | — | — |
| 2022-07-20 | $2.64 | $2.64 | 70,400 | — | — |
| 2022-07-19 | $2.56 | $2.56 | 32,200 | — | — |
| 2022-07-18 | $2.50 | $2.50 | 46,800 | — | — |
| 2022-07-15 | $2.37 | $2.37 | 55,900 | — | — |
| 2022-07-14 | $2.39 | $2.39 | 26,600 | — | — |
| 2022-07-13 | $2.35 | $2.35 | 135,100 | — | — |
| 2022-07-12 | $2.17 | $2.17 | 5,800 | — | — |
| 2022-07-11 | $2.21 | $2.21 | 6,600 | — | — |
| 2022-07-08 | $2.18 | $2.18 | 21,700 | — | — |
| 2022-07-07 | $2.25 | $2.25 | 32,100 | — | — |
| 2022-07-06 | $2.23 | $2.23 | 42,400 | — | — |
| 2022-07-05 | $2.27 | $2.27 | 56,500 | — | — |
| 2022-07-01 | $2.12 | $2.12 | 49,000 | — | — |
| 2022-06-30 | $2.02 | $2.02 | 132,700 | — | — |
| 2022-06-29 | $1.96 | $1.96 | 71,900 | — | — |
| 2022-06-28 | $2.04 | $2.04 | 57,900 | — | — |
| 2022-06-27 | $2.08 | $2.08 | 84,400 | — | — |
| 2022-06-24 | $1.95 | $1.95 | 54,200 | — | — |
| 2022-06-23 | $1.83 | $1.83 | 79,100 | — | — |
| 2022-06-22 | $1.74 | $1.74 | 87,400 | — | — |
| 2022-06-21 | $1.76 | $1.76 | 206,400 | — | — |
| 2022-06-17 | $1.75 | $1.75 | 126,600 | — | — |
| 2022-06-16 | $1.72 | $1.72 | 81,700 | — | — |
| 2022-06-15 | $1.72 | $1.72 | 149,800 | — | — |
| 2022-06-14 | $1.61 | $1.61 | 120,200 | — | — |
| 2022-06-13 | $1.62 | $1.62 | 80,900 | — | — |
| 2022-06-10 | $1.69 | $1.69 | 15,300 | — | — |
| 2022-06-09 | $1.67 | $1.67 | 28,700 | — | — |
| 2022-06-08 | $1.69 | $1.69 | 24,300 | — | — |
| 2022-06-07 | $1.70 | $1.70 | 26,800 | — | — |
| 2022-06-06 | $1.76 | $1.76 | 58,000 | — | — |
| 2022-06-03 | $1.73 | $1.73 | 48,300 | — | — |
| 2022-06-02 | $1.73 | $1.73 | 71,700 | — | — |
| 2022-06-01 | $1.67 | $1.67 | 63,100 | — | — |
| 2022-05-31 | $1.80 | $1.80 | 93,000 | — | — |
| 2022-05-27 | $1.85 | $1.85 | 51,500 | — | — |
| 2022-05-26 | $1.85 | $1.85 | 207,500 | — | — |
| 2022-05-25 | $1.86 | $1.86 | 172,300 | — | — |
| 2022-05-24 | $1.83 | $1.83 | 65,600 | — | — |
| 2022-05-23 | $1.71 | $1.71 | 29,200 | — | — |
| 2022-05-20 | $1.81 | $1.81 | 13,300 | — | — |
| 2022-05-19 | $1.88 | $1.88 | 74,200 | — | — |
| 2022-05-18 | $1.88 | $1.88 | 65,300 | — | — |
| 2022-05-17 | $2.07 | $2.07 | 108,200 | — | — |
| 2022-05-16 | $1.94 | $1.94 | 103,200 | — | — |
| 2022-05-13 | $1.71 | $1.71 | 114,700 | — | — |
| 2022-05-12 | $1.43 | $1.43 | 591,200 | — | — |
| 2022-05-11 | $1.94 | $1.94 | 77,700 | — | — |
| 2022-05-10 | $2.08 | $2.08 | 58,100 | — | — |
| 2022-05-09 | $2.06 | $2.06 | 41,300 | — | — |
| 2022-05-06 | $2.11 | $2.11 | 26,100 | — | — |
| 2022-05-05 | $2.17 | $2.17 | 18,800 | — | — |
| 2022-05-04 | $2.30 | $2.30 | 32,700 | — | — |
| 2022-05-03 | $2.38 | $2.38 | 30,600 | — | — |
| 2022-05-02 | $2.20 | $2.20 | 15,200 | — | — |
| 2022-04-29 | $2.13 | $2.13 | 15,900 | — | — |
| 2022-04-28 | $2.16 | $2.16 | 27,500 | — | — |
| 2022-04-27 | $2.10 | $2.10 | 37,800 | — | — |
| 2022-04-26 | $2.11 | $2.11 | 115,100 | — | — |
| 2022-04-25 | $2.18 | $2.18 | 46,600 | — | — |
| 2022-04-22 | $2.28 | $2.28 | 183,700 | — | — |
| 2022-04-21 | $2.10 | $2.10 | 198,800 | — | — |
| 2022-04-20 | $2.15 | $2.15 | 52,800 | — | — |
| 2022-04-19 | $2.19 | $2.19 | 42,700 | — | — |
| 2022-04-18 | $2.21 | $2.21 | 63,200 | — | — |
| 2022-04-14 | $2.17 | $2.17 | 82,700 | — | — |
| 2022-04-13 | $2.34 | $2.34 | 112,200 | — | — |
| 2022-04-12 | $2.26 | $2.26 | 76,600 | — | — |
| 2022-04-11 | $2.42 | $2.42 | 87,400 | — | — |
| 2022-04-08 | $2.59 | $2.59 | 134,500 | — | — |
| 2022-04-07 | $2.59 | $2.59 | 93,200 | — | — |
| 2022-04-06 | $2.69 | $2.69 | 78,800 | — | — |
| 2022-04-05 | $2.73 | $2.73 | 80,600 | — | — |
| 2022-04-04 | $2.70 | $2.70 | 65,300 | — | — |
| 2022-04-01 | $2.57 | $2.57 | 119,000 | — | — |
| 2022-03-31 | $2.55 | $2.55 | 56,000 | — | — |
| 2022-03-30 | $2.66 | $2.66 | 124,800 | — | — |
| 2022-03-29 | $2.80 | $2.80 | 65,300 | — | — |
| 2022-03-28 | $2.73 | $2.73 | 82,500 | — | — |
| 2022-03-25 | $2.75 | $2.75 | 146,800 | — | — |
| 2022-03-24 | $2.73 | $2.73 | 73,000 | — | — |
| 2022-03-23 | $2.58 | $2.58 | 219,400 | — | — |
| 2022-03-22 | $2.85 | $2.85 | 217,600 | — | — |
| 2022-03-21 | $2.80 | $2.80 | 494,100 | — | — |
| 2022-03-18 | $2.74 | $2.74 | 174,700 | — | — |
| 2022-03-17 | $2.50 | $2.50 | 103,100 | — | — |
| 2022-03-16 | $2.37 | $2.37 | 152,300 | — | — |
| 2022-03-15 | $2.20 | $2.20 | 103,500 | — | — |
| 2022-03-14 | $2.16 | $2.16 | 145,100 | — | — |
| 2022-03-11 | $2.39 | $2.39 | 223,400 | — | — |
| 2022-03-10 | $2.56 | $2.56 | 437,800 | — | — |
| 2022-03-09 | $3.16 | $3.16 | 115,100 | — | — |
| 2022-03-08 | $3.13 | $3.13 | 145,100 | — | — |
| 2022-03-07 | $3.17 | $3.17 | 113,100 | — | — |
| 2022-03-04 | $2.99 | $2.99 | 176,500 | — | — |
| 2022-03-03 | $3.19 | $3.19 | 263,100 | — | — |
| 2022-03-02 | $3.34 | $3.34 | 121,000 | — | — |
| 2022-03-01 | $3.42 | $3.42 | 37,800 | — | — |
| 2022-02-28 | $3.49 | $3.49 | 64,600 | — | — |
| 2022-02-25 | $3.40 | $3.40 | 24,800 | — | — |
| 2022-02-24 | $3.45 | $3.45 | 57,700 | — | — |
| 2022-02-23 | $3.31 | $3.31 | 45,500 | — | — |
| 2022-02-22 | $3.27 | $3.27 | 94,500 | — | — |
| 2022-02-18 | $3.43 | $3.43 | 126,800 | — | — |
| 2022-02-17 | $3.58 | $3.58 | 52,100 | — | — |
| 2022-02-16 | $3.79 | $3.79 | 31,500 | — | — |
| 2022-02-15 | $3.81 | $3.81 | 42,500 | — | — |
| 2022-02-14 | $3.68 | $3.68 | 99,900 | — | — |
| 2022-02-11 | $3.83 | $3.83 | 53,000 | — | — |
| 2022-02-10 | $3.91 | $3.91 | 89,000 | — | — |
| 2022-02-09 | $3.93 | $3.93 | 56,700 | — | — |
| 2022-02-08 | $3.91 | $3.91 | 48,100 | — | — |
| 2022-02-07 | $4.00 | $4.00 | 25,000 | — | — |
| 2022-02-04 | $3.91 | $3.91 | 54,800 | — | — |
| 2022-02-03 | $3.75 | $3.75 | 40,500 | — | — |
| 2022-02-02 | $3.94 | $3.94 | 42,700 | — | — |
| 2022-02-01 | $4.06 | $4.06 | 85,300 | — | — |
| 2022-01-31 | $4.08 | $4.08 | 89,400 | — | — |
| 2022-01-28 | $3.90 | $3.90 | 100,500 | — | — |
| 2022-01-27 | $3.76 | $3.76 | 99,200 | — | — |
| 2022-01-26 | $4.03 | $4.03 | 81,900 | — | — |
| 2022-01-25 | $4.16 | $4.16 | 90,500 | — | — |
| 2022-01-24 | $4.23 | $4.23 | 119,500 | — | — |
| 2022-01-21 | $4.11 | $4.11 | 107,300 | — | — |
| 2022-01-20 | $4.37 | $4.37 | 103,000 | — | — |
| 2022-01-19 | $4.39 | $4.39 | 183,900 | — | — |
| 2022-01-18 | $4.81 | $4.81 | 173,400 | — | — |
| 2022-01-14 | $5.13 | $5.13 | 121,800 | — | — |
| 2022-01-13 | $4.85 | $4.85 | 56,300 | — | — |
| 2022-01-12 | $5.03 | $5.03 | 159,800 | — | — |
| 2022-01-11 | $4.97 | $4.97 | 106,200 | — | — |
| 2022-01-10 | $4.81 | $4.81 | 150,600 | — | — |
| 2022-01-07 | $4.75 | $4.75 | 62,900 | — | — |
| 2022-01-06 | $4.80 | $4.80 | 73,400 | — | — |
| 2022-01-05 | $4.91 | $4.91 | 68,300 | — | — |
| 2022-01-04 | $5.21 | $5.21 | 108,400 | — | — |
| 2022-01-03 | $5.48 | $5.48 | 139,600 | — | — |