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
- 2012-04-19 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 | $1.75 | $1.75 | 64,700 | — | — |
| 2022-12-29 | $1.75 | $1.75 | 241,000 | — | — |
| 2022-12-28 | $1.71 | $1.71 | 249,700 | — | — |
| 2022-12-27 | $1.75 | $1.75 | 441,000 | — | — |
| 2022-12-23 | $2.00 | $2.00 | 2,570,900 | — | — |
| 2022-12-22 | $1.89 | $1.89 | 141,200 | — | — |
| 2022-12-21 | $1.82 | $1.82 | 298,900 | — | — |
| 2022-12-20 | $1.79 | $1.79 | 293,600 | — | — |
| 2022-12-19 | $1.94 | $1.94 | 159,900 | — | — |
| 2022-12-16 | $1.88 | $1.88 | 791,600 | — | — |
| 2022-12-15 | $1.88 | $1.88 | 207,100 | — | — |
| 2022-12-14 | $2.00 | $2.00 | 259,300 | — | — |
| 2022-12-13 | $2.13 | $2.13 | 136,200 | — | — |
| 2022-12-12 | $2.23 | $2.23 | 169,100 | — | — |
| 2022-12-09 | $2.27 | $2.27 | 21,600 | — | — |
| 2022-12-08 | $2.36 | $2.36 | 112,300 | — | — |
| 2022-12-07 | $2.23 | $2.23 | 65,700 | — | — |
| 2022-12-06 | $2.28 | $2.28 | 108,300 | — | — |
| 2022-12-05 | $2.24 | $2.24 | 146,300 | — | — |
| 2022-12-02 | $2.47 | $2.47 | 91,400 | — | — |
| 2022-12-01 | $2.53 | $2.53 | 57,200 | — | — |
| 2022-11-30 | $2.40 | $2.40 | 217,000 | — | — |
| 2022-11-29 | $2.48 | $2.48 | 199,900 | — | — |
| 2022-11-28 | $2.36 | $2.36 | 333,800 | — | — |
| 2022-11-25 | $2.27 | $2.27 | 246,300 | — | — |
| 2022-11-23 | $2.07 | $2.07 | 57,700 | — | — |
| 2022-11-22 | $1.98 | $1.98 | 126,200 | — | — |
| 2022-11-21 | $1.87 | $1.87 | 159,600 | — | — |
| 2022-11-18 | $1.94 | $1.94 | 108,000 | — | — |
| 2022-11-17 | $2.04 | $2.04 | 49,300 | — | — |
| 2022-11-16 | $2.05 | $2.05 | 35,300 | — | — |
| 2022-11-15 | $2.18 | $2.18 | 74,400 | — | — |
| 2022-11-14 | $2.20 | $2.20 | 118,200 | — | — |
| 2022-11-11 | $2.29 | $2.29 | 196,300 | — | — |
| 2022-11-10 | $2.09 | $2.09 | 148,400 | — | — |
| 2022-11-09 | $1.94 | $1.94 | 105,900 | — | — |
| 2022-11-08 | $2.10 | $2.10 | 175,000 | — | — |
| 2022-11-07 | $2.11 | $2.11 | 226,500 | — | — |
| 2022-11-04 | $2.00 | $2.00 | 148,700 | — | — |
| 2022-11-03 | $1.83 | $1.83 | 191,500 | — | — |
| 2022-11-02 | $1.80 | $1.80 | 51,700 | — | — |
| 2022-11-01 | $1.81 | $1.81 | 74,500 | — | — |
| 2022-10-31 | $1.79 | $1.79 | 35,000 | — | — |
| 2022-10-28 | $1.85 | $1.85 | 22,500 | — | — |
| 2022-10-27 | $1.84 | $1.84 | 89,000 | — | — |
| 2022-10-26 | $1.93 | $1.93 | 24,800 | — | — |
| 2022-10-25 | $1.87 | $1.87 | 32,100 | — | — |
| 2022-10-24 | $1.84 | $1.84 | 17,600 | — | — |
| 2022-10-21 | $1.90 | $1.90 | 12,400 | — | — |
| 2022-10-20 | $1.89 | $1.89 | 28,600 | — | — |
| 2022-10-19 | $1.95 | $1.95 | 62,500 | — | — |
| 2022-10-18 | $2.00 | $2.00 | 41,700 | — | — |
| 2022-10-17 | $1.94 | $1.94 | 33,200 | — | — |
| 2022-10-14 | $1.92 | $1.92 | 99,200 | — | — |
| 2022-10-13 | $1.86 | $1.86 | 83,300 | — | — |
| 2022-10-12 | $1.76 | $1.76 | 26,300 | — | — |
| 2022-10-11 | $1.73 | $1.73 | 86,100 | — | — |
| 2022-10-10 | $1.71 | $1.71 | 48,000 | — | — |
| 2022-10-07 | $1.71 | $1.71 | 20,800 | — | — |
| 2022-10-06 | $1.75 | $1.75 | 72,900 | — | — |
| 2022-10-05 | $1.70 | $1.70 | 164,700 | — | — |
| 2022-10-04 | $1.68 | $1.68 | 238,400 | — | — |
| 2022-10-03 | $1.60 | $1.60 | 95,300 | — | — |
| 2022-09-30 | $1.56 | $1.56 | 29,700 | — | — |
| 2022-09-29 | $1.61 | $1.61 | 52,500 | — | — |
| 2022-09-28 | $1.70 | $1.70 | 37,800 | — | — |
| 2022-09-27 | $1.61 | $1.61 | 18,600 | — | — |
| 2022-09-26 | $1.63 | $1.63 | 82,900 | — | — |
| 2022-09-23 | $1.71 | $1.71 | 51,100 | — | — |
| 2022-09-22 | $1.79 | $1.79 | 43,800 | — | — |
| 2022-09-21 | $1.84 | $1.84 | 54,000 | — | — |
| 2022-09-20 | $1.77 | $1.77 | 15,100 | — | — |
| 2022-09-19 | $1.83 | $1.83 | 49,000 | — | — |
| 2022-09-16 | $1.80 | $1.80 | 94,500 | — | — |
| 2022-09-15 | $1.87 | $1.87 | 35,100 | — | — |
| 2022-09-14 | $1.85 | $1.85 | 73,800 | — | — |
| 2022-09-13 | $1.82 | $1.82 | 109,600 | — | — |
| 2022-09-12 | $1.91 | $1.91 | 30,400 | — | — |
| 2022-09-09 | $1.89 | $1.89 | 27,000 | — | — |
| 2022-09-08 | $1.84 | $1.84 | 41,600 | — | — |
| 2022-09-07 | $1.86 | $1.86 | 44,400 | — | — |
| 2022-09-06 | $1.85 | $1.85 | 33,300 | — | — |
| 2022-09-02 | $1.91 | $1.91 | 17,900 | — | — |
| 2022-09-01 | $1.87 | $1.87 | 107,100 | — | — |
| 2022-08-31 | $2.02 | $2.02 | 77,800 | — | — |
| 2022-08-30 | $1.95 | $1.95 | 119,200 | — | — |
| 2022-08-29 | $2.00 | $2.00 | 22,100 | — | — |
| 2022-08-26 | $2.02 | $2.02 | 67,900 | — | — |
| 2022-08-25 | $2.11 | $2.11 | 7,300 | — | — |
| 2022-08-24 | $2.11 | $2.11 | 31,200 | — | — |
| 2022-08-23 | $2.09 | $2.09 | 53,200 | — | — |
| 2022-08-22 | $1.98 | $1.98 | 59,000 | — | — |
| 2022-08-19 | $2.07 | $2.07 | 26,300 | — | — |
| 2022-08-18 | $2.04 | $2.04 | 136,900 | — | — |
| 2022-08-17 | $2.14 | $2.14 | 130,100 | — | — |
| 2022-08-16 | $2.24 | $2.24 | 67,200 | — | — |
| 2022-08-15 | $2.26 | $2.26 | 29,600 | — | — |
| 2022-08-12 | $2.23 | $2.23 | 100,500 | — | — |
| 2022-08-11 | $2.26 | $2.26 | 39,000 | — | — |
| 2022-08-10 | $2.25 | $2.25 | 102,200 | — | — |
| 2022-08-09 | $2.23 | $2.23 | 17,800 | — | — |
| 2022-08-08 | $2.26 | $2.26 | 32,100 | — | — |
| 2022-08-05 | $2.23 | $2.23 | 22,800 | — | — |
| 2022-08-04 | $2.28 | $2.28 | 62,400 | — | — |
| 2022-08-03 | $2.29 | $2.29 | 30,300 | — | — |
| 2022-08-02 | $2.24 | $2.24 | 32,600 | — | — |
| 2022-08-01 | $2.26 | $2.26 | 52,100 | — | — |
| 2022-07-29 | $2.26 | $2.26 | 17,400 | — | — |
| 2022-07-28 | $2.21 | $2.21 | 69,100 | — | — |
| 2022-07-27 | $2.23 | $2.23 | 89,000 | — | — |
| 2022-07-26 | $2.25 | $2.25 | 20,700 | — | — |
| 2022-07-25 | $2.21 | $2.21 | 16,300 | — | — |
| 2022-07-22 | $2.23 | $2.23 | 44,100 | — | — |
| 2022-07-21 | $2.22 | $2.22 | 29,900 | — | — |
| 2022-07-20 | $2.13 | $2.13 | 70,000 | — | — |
| 2022-07-19 | $2.13 | $2.13 | 23,900 | — | — |
| 2022-07-18 | $2.13 | $2.13 | 62,200 | — | — |
| 2022-07-15 | $2.10 | $2.10 | 45,500 | — | — |
| 2022-07-14 | $2.07 | $2.07 | 30,000 | — | — |
| 2022-07-13 | $2.04 | $2.04 | 80,700 | — | — |
| 2022-07-12 | $2.06 | $2.06 | 123,100 | — | — |
| 2022-07-11 | $2.09 | $2.09 | 67,100 | — | — |
| 2022-07-08 | $2.27 | $2.27 | 81,800 | — | — |
| 2022-07-07 | $2.15 | $2.15 | 45,100 | — | — |
| 2022-07-06 | $2.11 | $2.11 | 126,200 | — | — |
| 2022-07-05 | $2.16 | $2.16 | 51,900 | — | — |
| 2022-07-01 | $2.01 | $2.01 | 34,500 | — | — |
| 2022-06-30 | $2.03 | $2.03 | 32,600 | — | — |
| 2022-06-29 | $2.01 | $2.01 | 28,200 | — | — |
| 2022-06-28 | $2.00 | $2.00 | 165,300 | — | — |
| 2022-06-27 | $2.14 | $2.14 | 76,900 | — | — |
| 2022-06-24 | $2.13 | $2.13 | 115,600 | — | — |
| 2022-06-23 | $2.10 | $2.10 | 53,000 | — | — |
| 2022-06-22 | $2.16 | $2.16 | 64,800 | — | — |
| 2022-06-21 | $2.19 | $2.19 | 199,700 | — | — |
| 2022-06-17 | $1.96 | $1.96 | 324,600 | — | — |
| 2022-06-16 | $2.02 | $2.02 | 116,400 | — | — |
| 2022-06-15 | $2.15 | $2.15 | 85,300 | — | — |
| 2022-06-14 | $2.07 | $2.07 | 202,900 | — | — |
| 2022-06-13 | $2.33 | $2.33 | 114,200 | — | — |
| 2022-06-10 | $2.48 | $2.48 | 110,900 | — | — |
| 2022-06-09 | $2.52 | $2.52 | 93,000 | — | — |
| 2022-06-08 | $2.63 | $2.63 | 113,600 | — | — |
| 2022-06-07 | $2.64 | $2.64 | 121,200 | — | — |
| 2022-06-06 | $2.67 | $2.67 | 378,300 | — | — |
| 2022-06-03 | $3.09 | $3.09 | 989,100 | — | — |
| 2022-06-02 | $3.02 | $3.02 | 137,100 | — | — |
| 2022-06-01 | $2.96 | $2.96 | 91,700 | — | — |
| 2022-05-31 | $2.97 | $2.97 | 60,400 | — | — |
| 2022-05-27 | $2.93 | $2.93 | 446,400 | — | — |
| 2022-05-26 | $2.80 | $2.80 | 135,400 | — | — |
| 2022-05-25 | $2.72 | $2.72 | 102,900 | — | — |
| 2022-05-24 | $2.72 | $2.72 | 46,900 | — | — |
| 2022-05-23 | $2.70 | $2.70 | 41,200 | — | — |
| 2022-05-20 | $2.79 | $2.79 | 42,900 | — | — |
| 2022-05-19 | $2.72 | $2.72 | 95,400 | — | — |
| 2022-05-18 | $2.61 | $2.61 | 78,700 | — | — |
| 2022-05-17 | $2.66 | $2.66 | 64,900 | — | — |
| 2022-05-16 | $2.43 | $2.43 | 81,600 | — | — |
| 2022-05-13 | $2.41 | $2.41 | 104,300 | — | — |
| 2022-05-12 | $2.30 | $2.30 | 49,300 | — | — |
| 2022-05-11 | $2.25 | $2.25 | 121,100 | — | — |
| 2022-05-10 | $2.31 | $2.31 | 73,900 | — | — |
| 2022-05-09 | $2.20 | $2.20 | 128,300 | — | — |
| 2022-05-06 | $2.43 | $2.43 | 106,800 | — | — |
| 2022-05-05 | $2.44 | $2.44 | 63,000 | — | — |
| 2022-05-04 | $2.59 | $2.59 | 180,800 | — | — |
| 2022-05-03 | $2.40 | $2.40 | 51,900 | — | — |
| 2022-05-02 | $2.41 | $2.41 | 40,300 | — | — |
| 2022-04-29 | $2.29 | $2.29 | 138,300 | — | — |
| 2022-04-28 | $2.40 | $2.40 | 125,900 | — | — |
| 2022-04-27 | $2.19 | $2.19 | 103,800 | — | — |
| 2022-04-26 | $2.22 | $2.22 | 81,400 | — | — |
| 2022-04-25 | $2.34 | $2.34 | 45,700 | — | — |
| 2022-04-22 | $2.29 | $2.29 | 80,600 | — | — |
| 2022-04-21 | $2.36 | $2.36 | 45,100 | — | — |
| 2022-04-20 | $2.49 | $2.49 | 123,600 | — | — |
| 2022-04-19 | $2.47 | $2.47 | 64,700 | — | — |
| 2022-04-18 | $2.46 | $2.46 | 107,100 | — | — |
| 2022-04-14 | $2.55 | $2.55 | 146,200 | — | — |
| 2022-04-13 | $2.45 | $2.45 | 58,000 | — | — |
| 2022-04-12 | $2.45 | $2.45 | 172,000 | — | — |
| 2022-04-11 | $2.58 | $2.58 | 86,900 | — | — |
| 2022-04-08 | $2.73 | $2.73 | 17,200 | — | — |
| 2022-04-07 | $2.69 | $2.69 | 46,700 | — | — |
| 2022-04-06 | $2.73 | $2.73 | 77,200 | — | — |
| 2022-04-05 | $2.85 | $2.85 | 76,600 | — | — |
| 2022-04-04 | $2.80 | $2.80 | 34,500 | — | — |
| 2022-04-01 | $2.81 | $2.81 | 37,400 | — | — |
| 2022-03-31 | $2.74 | $2.74 | 51,800 | — | — |
| 2022-03-30 | $2.80 | $2.80 | 220,900 | — | — |
| 2022-03-29 | $2.87 | $2.87 | 82,900 | — | — |
| 2022-03-28 | $2.78 | $2.78 | 166,300 | — | — |
| 2022-03-25 | $2.92 | $2.92 | 157,100 | — | — |
| 2022-03-24 | $3.11 | $3.11 | 448,600 | — | — |
| 2022-03-23 | $3.42 | $3.42 | 161,700 | — | — |
| 2022-03-22 | $3.20 | $3.20 | 216,800 | — | — |
| 2022-03-21 | $3.19 | $3.19 | 197,700 | — | — |
| 2022-03-18 | $3.10 | $3.10 | 427,500 | — | — |
| 2022-03-17 | $2.72 | $2.72 | 144,600 | — | — |
| 2022-03-16 | $2.58 | $2.58 | 58,900 | — | — |
| 2022-03-15 | $2.49 | $2.49 | 80,700 | — | — |
| 2022-03-14 | $2.52 | $2.52 | 59,500 | — | — |
| 2022-03-11 | $2.69 | $2.69 | 149,300 | — | — |
| 2022-03-10 | $2.90 | $2.90 | 255,200 | — | — |
| 2022-03-09 | $2.87 | $2.87 | 516,200 | — | — |
| 2022-03-08 | $2.58 | $2.58 | 155,000 | — | — |
| 2022-03-07 | $2.53 | $2.53 | 299,300 | — | — |
| 2022-03-04 | $2.75 | $2.75 | 319,400 | — | — |
| 2022-03-03 | $2.59 | $2.59 | 182,800 | — | — |
| 2022-03-02 | $2.60 | $2.60 | 99,800 | — | — |
| 2022-03-01 | $2.49 | $2.49 | 63,300 | — | — |
| 2022-02-28 | $2.42 | $2.42 | 199,500 | — | — |
| 2022-02-25 | $2.33 | $2.33 | 173,500 | — | — |
| 2022-02-24 | $2.30 | $2.30 | 412,800 | — | — |
| 2022-02-23 | $2.48 | $2.48 | 86,100 | — | — |
| 2022-02-22 | $2.52 | $2.52 | 140,100 | — | — |
| 2022-02-18 | $2.55 | $2.55 | 118,300 | — | — |
| 2022-02-17 | $2.54 | $2.54 | 67,000 | — | — |
| 2022-02-16 | $2.71 | $2.71 | 73,200 | — | — |
| 2022-02-15 | $2.62 | $2.62 | 62,300 | — | — |
| 2022-02-14 | $2.57 | $2.57 | 97,200 | — | — |
| 2022-02-11 | $2.66 | $2.66 | 192,700 | — | — |
| 2022-02-10 | $2.85 | $2.85 | 70,600 | — | — |
| 2022-02-09 | $2.81 | $2.81 | 64,900 | — | — |
| 2022-02-08 | $2.78 | $2.78 | 59,100 | — | — |
| 2022-02-07 | $2.70 | $2.70 | 78,500 | — | — |
| 2022-02-04 | $2.67 | $2.67 | 63,300 | — | — |
| 2022-02-03 | $2.70 | $2.70 | 104,200 | — | — |
| 2022-02-02 | $2.94 | $2.94 | 132,700 | — | — |
| 2022-02-01 | $2.95 | $2.95 | 154,800 | — | — |
| 2022-01-31 | $2.75 | $2.75 | 173,600 | — | — |
| 2022-01-28 | $2.50 | $2.50 | 862,000 | — | — |
| 2022-01-27 | $2.39 | $2.39 | 275,000 | — | — |
| 2022-01-26 | $2.52 | $2.52 | 292,100 | — | — |
| 2022-01-25 | $2.48 | $2.48 | 210,500 | — | — |
| 2022-01-24 | $2.67 | $2.67 | 895,700 | — | — |
| 2022-01-21 | $2.85 | $2.85 | 212,000 | — | — |
| 2022-01-20 | $3.15 | $3.15 | 135,100 | — | — |
| 2022-01-19 | $3.19 | $3.19 | 154,500 | — | — |
| 2022-01-18 | $3.14 | $3.14 | 112,500 | — | — |
| 2022-01-14 | $3.24 | $3.24 | 136,900 | — | — |
| 2022-01-13 | $3.26 | $3.26 | 85,000 | — | — |
| 2022-01-12 | $3.31 | $3.31 | 112,600 | — | — |
| 2022-01-11 | $3.28 | $3.28 | 61,500 | — | — |
| 2022-01-10 | $3.28 | $3.28 | 145,400 | — | — |
| 2022-01-07 | $3.31 | $3.31 | 73,000 | — | — |
| 2022-01-06 | $3.28 | $3.28 | 173,200 | — | — |
| 2022-01-05 | $3.45 | $3.45 | 210,700 | — | — |
| 2022-01-04 | $3.61 | $3.61 | 214,000 | — | — |
| 2022-01-03 | $3.44 | $3.44 | 82,800 | — | — |