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
- 2017-11-07 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 | $3.10 | $3.10 | 192,700 | — | — |
| 2022-12-29 | $2.85 | $2.85 | 74,700 | — | — |
| 2022-12-28 | $3.00 | $3.00 | 121,100 | — | — |
| 2022-12-27 | $3.08 | $3.08 | 317,800 | — | — |
| 2022-12-23 | $3.25 | $3.25 | 281,000 | — | — |
| 2022-12-22 | $2.97 | $2.97 | 362,300 | — | — |
| 2022-12-21 | $2.70 | $2.70 | 1,160,100 | — | — |
| 2022-12-20 | $2.11 | $2.11 | 31,000 | — | — |
| 2022-12-19 | $2.12 | $2.12 | 74,200 | — | — |
| 2022-12-16 | $2.15 | $2.15 | 61,000 | — | — |
| 2022-12-15 | $2.23 | $2.23 | 45,100 | — | — |
| 2022-12-14 | $2.19 | $2.19 | 88,000 | — | — |
| 2022-12-13 | $2.25 | $2.25 | 170,700 | — | — |
| 2022-12-12 | $2.30 | $2.30 | 29,800 | — | — |
| 2022-12-09 | $2.31 | $2.31 | 45,500 | — | — |
| 2022-12-08 | $2.35 | $2.35 | 38,200 | — | — |
| 2022-12-07 | $2.39 | $2.39 | 41,300 | — | — |
| 2022-12-06 | $2.38 | $2.38 | 97,500 | — | — |
| 2022-12-05 | $2.50 | $2.50 | 34,200 | — | — |
| 2022-12-02 | $2.59 | $2.59 | 35,100 | — | — |
| 2022-12-01 | $2.69 | $2.69 | 92,900 | — | — |
| 2022-11-30 | $2.60 | $2.60 | 26,600 | — | — |
| 2022-11-29 | $2.59 | $2.59 | 24,100 | — | — |
| 2022-11-28 | $2.58 | $2.58 | 127,300 | — | — |
| 2022-11-25 | $2.50 | $2.50 | 51,200 | — | — |
| 2022-11-23 | $2.38 | $2.38 | 34,100 | — | — |
| 2022-11-22 | $2.35 | $2.35 | 41,400 | — | — |
| 2022-11-21 | $2.44 | $2.44 | 109,000 | — | — |
| 2022-11-18 | $2.55 | $2.55 | 74,700 | — | — |
| 2022-11-17 | $2.44 | $2.44 | 84,800 | — | — |
| 2022-11-16 | $2.52 | $2.52 | 50,400 | — | — |
| 2022-11-15 | $2.57 | $2.57 | 69,100 | — | — |
| 2022-11-14 | $2.45 | $2.45 | 191,900 | — | — |
| 2022-11-11 | $2.68 | $2.68 | 173,500 | — | — |
| 2022-11-10 | $2.57 | $2.57 | 157,600 | — | — |
| 2022-11-09 | $2.68 | $2.68 | 74,600 | — | — |
| 2022-11-08 | $2.73 | $2.73 | 114,300 | — | — |
| 2022-11-07 | $2.69 | $2.69 | 41,400 | — | — |
| 2022-11-04 | $2.51 | $2.51 | 50,500 | — | — |
| 2022-11-03 | $2.62 | $2.62 | 13,500 | — | — |
| 2022-11-02 | $2.63 | $2.63 | 65,200 | — | — |
| 2022-11-01 | $2.59 | $2.59 | 10,000 | — | — |
| 2022-10-31 | $2.60 | $2.60 | 27,700 | — | — |
| 2022-10-28 | $2.62 | $2.62 | 45,500 | — | — |
| 2022-10-27 | $2.40 | $2.40 | 136,400 | — | — |
| 2022-10-26 | $2.67 | $2.67 | 74,900 | — | — |
| 2022-10-25 | $2.54 | $2.54 | 25,300 | — | — |
| 2022-10-24 | $2.45 | $2.45 | 58,500 | — | — |
| 2022-10-21 | $2.52 | $2.52 | 87,100 | — | — |
| 2022-10-20 | $2.45 | $2.45 | 25,800 | — | — |
| 2022-10-19 | $2.40 | $2.40 | 56,100 | — | — |
| 2022-10-18 | $2.62 | $2.62 | 85,600 | — | — |
| 2022-10-17 | $2.47 | $2.47 | 52,800 | — | — |
| 2022-10-14 | $2.39 | $2.39 | 33,100 | — | — |
| 2022-10-13 | $2.32 | $2.32 | 183,500 | — | — |
| 2022-10-12 | $2.53 | $2.53 | 50,200 | — | — |
| 2022-10-11 | $2.57 | $2.57 | 158,200 | — | — |
| 2022-10-10 | $2.55 | $2.55 | 61,700 | — | — |
| 2022-10-07 | $2.54 | $2.54 | 70,400 | — | — |
| 2022-10-06 | $2.64 | $2.64 | 51,800 | — | — |
| 2022-10-05 | $2.57 | $2.57 | 46,000 | — | — |
| 2022-10-04 | $2.67 | $2.67 | 99,800 | — | — |
| 2022-10-03 | $2.71 | $2.71 | 43,300 | — | — |
| 2022-09-30 | $2.64 | $2.64 | 101,300 | — | — |
| 2022-09-29 | $2.60 | $2.60 | 325,400 | — | — |
| 2022-09-28 | $2.49 | $2.49 | 100,300 | — | — |
| 2022-09-27 | $2.32 | $2.32 | 54,000 | — | — |
| 2022-09-26 | $2.20 | $2.20 | 118,800 | — | — |
| 2022-09-23 | $2.12 | $2.12 | 107,000 | — | — |
| 2022-09-22 | $2.19 | $2.19 | 65,000 | — | — |
| 2022-09-21 | $2.22 | $2.22 | 85,800 | — | — |
| 2022-09-20 | $2.32 | $2.32 | 75,500 | — | — |
| 2022-09-19 | $2.39 | $2.39 | 274,400 | — | — |
| 2022-09-16 | $2.70 | $2.70 | 94,800 | — | — |
| 2022-09-15 | $2.78 | $2.78 | 141,500 | — | — |
| 2022-09-14 | $2.68 | $2.68 | 151,400 | — | — |
| 2022-09-13 | $2.59 | $2.59 | 87,900 | — | — |
| 2022-09-12 | $2.76 | $2.76 | 154,100 | — | — |
| 2022-09-09 | $2.84 | $2.84 | 351,500 | — | — |
| 2022-09-08 | $2.68 | $2.68 | 260,900 | — | — |
| 2022-09-07 | $2.33 | $2.33 | 41,900 | — | — |
| 2022-09-06 | $2.24 | $2.24 | 113,200 | — | — |
| 2022-09-02 | $2.30 | $2.30 | 51,800 | — | — |
| 2022-09-01 | $2.29 | $2.29 | 31,000 | — | — |
| 2022-08-31 | $2.21 | $2.21 | 46,800 | — | — |
| 2022-08-30 | $2.26 | $2.26 | 108,800 | — | — |
| 2022-08-29 | $2.38 | $2.38 | 241,400 | — | — |
| 2022-08-26 | $2.27 | $2.27 | 68,700 | — | — |
| 2022-08-25 | $2.22 | $2.22 | 106,300 | — | — |
| 2022-08-24 | $2.33 | $2.33 | 126,600 | — | — |
| 2022-08-23 | $2.30 | $2.30 | 119,400 | — | — |
| 2022-08-22 | $2.31 | $2.31 | 180,200 | — | — |
| 2022-08-19 | $2.50 | $2.50 | 106,300 | — | — |
| 2022-08-18 | $2.55 | $2.55 | 109,000 | — | — |
| 2022-08-17 | $2.60 | $2.60 | 259,400 | — | — |
| 2022-08-16 | $2.68 | $2.68 | 203,500 | — | — |
| 2022-08-15 | $2.71 | $2.71 | 713,600 | — | — |
| 2022-08-12 | $2.99 | $2.99 | 140,900 | — | — |
| 2022-08-11 | $3.04 | $3.04 | 208,200 | — | — |
| 2022-08-10 | $3.14 | $3.14 | 219,200 | — | — |
| 2022-08-09 | $3.04 | $3.04 | 160,600 | — | — |
| 2022-08-08 | $3.11 | $3.11 | 387,200 | — | — |
| 2022-08-05 | $2.91 | $2.91 | 302,100 | — | — |
| 2022-08-04 | $3.07 | $3.07 | 557,100 | — | — |
| 2022-08-03 | $2.79 | $2.79 | 301,700 | — | — |
| 2022-08-02 | $2.65 | $2.65 | 345,500 | — | — |
| 2022-08-01 | $2.53 | $2.53 | 966,500 | — | — |
| 2022-07-29 | $2.74 | $2.74 | 1,311,900 | — | — |
| 2022-07-28 | $2.33 | $2.33 | 1,135,400 | — | — |
| 2022-07-27 | $2.07 | $2.07 | 1,620,600 | — | — |
| 2022-07-26 | $1.92 | $1.92 | 8,617,400 | — | — |
| 2022-07-25 | $1.39 | $1.39 | 123,300 | — | — |
| 2022-07-22 | $1.35 | $1.35 | 46,500 | — | — |
| 2022-07-21 | $1.40 | $1.40 | 45,200 | — | — |
| 2022-07-20 | $1.45 | $1.45 | 59,400 | — | — |
| 2022-07-19 | $1.36 | $1.36 | 65,100 | — | — |
| 2022-07-18 | $1.32 | $1.32 | 166,700 | — | — |
| 2022-07-15 | $1.35 | $1.35 | 81,600 | — | — |
| 2022-07-14 | $1.42 | $1.42 | 239,700 | — | — |
| 2022-07-13 | $1.40 | $1.40 | 47,000 | — | — |
| 2022-07-12 | $1.41 | $1.41 | 137,600 | — | — |
| 2022-07-11 | $1.46 | $1.46 | 154,300 | — | — |
| 2022-07-08 | $1.54 | $1.54 | 242,000 | — | — |
| 2022-07-07 | $1.56 | $1.56 | 409,700 | — | — |
| 2022-07-06 | $1.53 | $1.53 | 4,697,500 | — | — |
| 2022-07-05 | $1.42 | $1.42 | 123,300 | — | — |
| 2022-07-01 | $1.44 | $1.44 | 171,600 | — | — |
| 2022-06-30 | $1.45 | $1.45 | 454,700 | — | — |
| 2022-06-29 | $1.41 | $1.41 | 1,170,400 | — | — |
| 2022-06-28 | $1.52 | $1.52 | 5,889,300 | — | — |
| 2022-06-27 | $1.08 | $1.08 | 2,168,800 | — | — |
| 2022-06-24 | $0.78 | $0.78 | 767,600 | — | — |
| 2022-06-23 | $1.18 | $1.18 | 136,600 | — | — |
| 2022-06-22 | $1.21 | $1.21 | 75,400 | — | — |
| 2022-06-21 | $1.20 | $1.20 | 92,600 | — | — |
| 2022-06-17 | $1.21 | $1.21 | 144,300 | — | — |
| 2022-06-16 | $1.25 | $1.25 | 96,600 | — | — |
| 2022-06-15 | $1.27 | $1.27 | 78,900 | — | — |
| 2022-06-14 | $1.15 | $1.15 | 107,000 | — | — |
| 2022-06-13 | $1.29 | $1.29 | 122,900 | — | — |
| 2022-06-10 | $1.40 | $1.40 | 35,500 | — | — |
| 2022-06-09 | $1.52 | $1.52 | 33,100 | — | — |
| 2022-06-08 | $1.43 | $1.43 | 29,700 | — | — |
| 2022-06-07 | $1.46 | $1.46 | 23,400 | — | — |
| 2022-06-06 | $1.38 | $1.38 | 30,300 | — | — |
| 2022-06-03 | $1.47 | $1.47 | 28,800 | — | — |
| 2022-06-02 | $1.57 | $1.57 | 40,700 | — | — |
| 2022-06-01 | $1.49 | $1.49 | 59,300 | — | — |
| 2022-05-31 | $1.59 | $1.59 | 117,300 | — | — |
| 2022-05-27 | $1.47 | $1.47 | 118,200 | — | — |
| 2022-05-26 | $1.34 | $1.34 | 105,500 | — | — |
| 2022-05-25 | $1.40 | $1.40 | 61,600 | — | — |
| 2022-05-24 | $1.31 | $1.31 | 91,900 | — | — |
| 2022-05-23 | $1.41 | $1.41 | 61,400 | — | — |
| 2022-05-20 | $1.44 | $1.44 | 53,300 | — | — |
| 2022-05-19 | $1.50 | $1.50 | 51,000 | — | — |
| 2022-05-18 | $1.44 | $1.44 | 29,000 | — | — |
| 2022-05-17 | $1.48 | $1.48 | 81,700 | — | — |
| 2022-05-16 | $1.39 | $1.39 | 124,000 | — | — |
| 2022-05-13 | $1.46 | $1.46 | 126,700 | — | — |
| 2022-05-12 | $1.46 | $1.46 | 261,600 | — | — |
| 2022-05-11 | $1.37 | $1.37 | 118,800 | — | — |
| 2022-05-10 | $1.49 | $1.49 | 117,700 | — | — |
| 2022-05-09 | $1.49 | $1.49 | 186,200 | — | — |
| 2022-05-06 | $1.60 | $1.60 | 49,700 | — | — |
| 2022-05-05 | $1.69 | $1.69 | 97,400 | — | — |
| 2022-05-04 | $1.68 | $1.68 | 115,000 | — | — |
| 2022-05-03 | $1.66 | $1.66 | 71,200 | — | — |
| 2022-05-02 | $1.65 | $1.65 | 135,600 | — | — |
| 2022-04-29 | $1.69 | $1.69 | 62,700 | — | — |
| 2022-04-28 | $1.64 | $1.64 | 330,800 | — | — |
| 2022-04-27 | $1.69 | $1.69 | 132,200 | — | — |
| 2022-04-26 | $1.73 | $1.73 | 87,200 | — | — |
| 2022-04-25 | $1.78 | $1.78 | 90,600 | — | — |
| 2022-04-22 | $1.77 | $1.77 | 139,500 | — | — |
| 2022-04-21 | $1.78 | $1.78 | 164,300 | — | — |
| 2022-04-20 | $1.82 | $1.82 | 93,500 | — | — |
| 2022-04-19 | $1.77 | $1.77 | 214,600 | — | — |
| 2022-04-18 | $1.73 | $1.73 | 163,900 | — | — |
| 2022-04-14 | $1.80 | $1.80 | 145,200 | — | — |
| 2022-04-13 | $1.86 | $1.86 | 269,400 | — | — |
| 2022-04-12 | $1.66 | $1.66 | 143,600 | — | — |
| 2022-04-11 | $1.67 | $1.67 | 147,400 | — | — |
| 2022-04-08 | $1.75 | $1.75 | 131,900 | — | — |
| 2022-04-07 | $1.79 | $1.79 | 151,900 | — | — |
| 2022-04-06 | $1.77 | $1.77 | 301,700 | — | — |
| 2022-04-05 | $1.77 | $1.77 | 200,900 | — | — |
| 2022-04-04 | $1.79 | $1.79 | 555,000 | — | — |
| 2022-04-01 | $1.90 | $1.90 | 589,300 | — | — |
| 2022-03-31 | $1.83 | $1.83 | 1,547,900 | — | — |
| 2022-03-30 | $2.39 | $2.39 | 155,000 | — | — |
| 2022-03-29 | $2.31 | $2.31 | 222,900 | — | — |
| 2022-03-28 | $2.34 | $2.34 | 297,200 | — | — |
| 2022-03-25 | $2.51 | $2.51 | 208,700 | — | — |
| 2022-03-24 | $2.47 | $2.47 | 275,100 | — | — |
| 2022-03-23 | $2.34 | $2.34 | 198,800 | — | — |
| 2022-03-22 | $2.39 | $2.39 | 334,100 | — | — |
| 2022-03-21 | $2.25 | $2.25 | 435,900 | — | — |
| 2022-03-18 | $2.19 | $2.19 | 634,900 | — | — |
| 2022-03-17 | $2.46 | $2.46 | 1,128,900 | — | — |
| 2022-03-16 | $2.18 | $2.18 | 152,400 | — | — |
| 2022-03-15 | $2.09 | $2.09 | 94,200 | — | — |
| 2022-03-14 | $2.13 | $2.13 | 192,100 | — | — |
| 2022-03-11 | $1.95 | $1.95 | 563,000 | — | — |
| 2022-03-10 | $2.20 | $2.20 | 257,600 | — | — |
| 2022-03-09 | $2.24 | $2.24 | 431,800 | — | — |
| 2022-03-08 | $2.21 | $2.21 | 445,600 | — | — |
| 2022-03-07 | $2.20 | $2.20 | 213,200 | — | — |
| 2022-03-04 | $2.11 | $2.11 | 237,700 | — | — |
| 2022-03-03 | $2.29 | $2.29 | 180,000 | — | — |
| 2022-03-02 | $2.35 | $2.35 | 294,200 | — | — |
| 2022-03-01 | $2.40 | $2.40 | 248,000 | — | — |
| 2022-02-28 | $2.66 | $2.66 | 556,300 | — | — |
| 2022-02-25 | $3.01 | $3.01 | 128,000 | — | — |
| 2022-02-24 | $3.11 | $3.11 | 161,900 | — | — |
| 2022-02-23 | $2.80 | $2.80 | 135,600 | — | — |
| 2022-02-22 | $3.00 | $3.00 | 147,200 | — | — |
| 2022-02-18 | $3.12 | $3.12 | 107,900 | — | — |
| 2022-02-17 | $3.23 | $3.23 | 176,800 | — | — |
| 2022-02-16 | $3.31 | $3.31 | 200,000 | — | — |
| 2022-02-15 | $3.45 | $3.45 | 108,000 | — | — |
| 2022-02-14 | $3.17 | $3.17 | 222,600 | — | — |
| 2022-02-11 | $3.34 | $3.34 | 112,100 | — | — |
| 2022-02-10 | $3.50 | $3.50 | 177,800 | — | — |
| 2022-02-09 | $3.72 | $3.72 | 196,400 | — | — |
| 2022-02-08 | $3.56 | $3.56 | 175,600 | — | — |
| 2022-02-07 | $3.63 | $3.63 | 127,600 | — | — |
| 2022-02-04 | $3.55 | $3.55 | 152,400 | — | — |
| 2022-02-03 | $3.33 | $3.33 | 111,600 | — | — |
| 2022-02-02 | $3.47 | $3.47 | 112,900 | — | — |
| 2022-02-01 | $3.68 | $3.68 | 62,400 | — | — |
| 2022-01-31 | $3.57 | $3.57 | 152,700 | — | — |
| 2022-01-28 | $3.52 | $3.52 | 85,500 | — | — |
| 2022-01-27 | $3.48 | $3.48 | 184,500 | — | — |
| 2022-01-26 | $3.41 | $3.41 | 192,400 | — | — |
| 2022-01-25 | $3.45 | $3.45 | 214,700 | — | — |
| 2022-01-24 | $3.43 | $3.43 | 457,100 | — | — |
| 2022-01-21 | $3.52 | $3.52 | 258,900 | — | — |
| 2022-01-20 | $3.81 | $3.81 | 226,100 | — | — |
| 2022-01-19 | $4.04 | $4.04 | 211,700 | — | — |
| 2022-01-18 | $4.33 | $4.33 | 255,000 | — | — |
| 2022-01-14 | $4.25 | $4.25 | 184,300 | — | — |
| 2022-01-13 | $4.09 | $4.09 | 140,100 | — | — |
| 2022-01-12 | $4.13 | $4.13 | 112,800 | — | — |
| 2022-01-11 | $4.27 | $4.27 | 254,600 | — | — |
| 2022-01-10 | $4.27 | $4.27 | 368,600 | — | — |
| 2022-01-07 | $3.88 | $3.88 | 283,300 | — | — |
| 2022-01-06 | $4.18 | $4.18 | 219,600 | — | — |
| 2022-01-05 | $4.23 | $4.23 | 420,600 | — | — |
| 2022-01-04 | $4.36 | $4.36 | 140,100 | — | — |
| 2022-01-03 | $4.48 | $4.48 | 243,500 | — | — |