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
- 2019-10-17 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 | $3.73 | $3.73 | 56,800 | — | — |
| 2022-12-29 | $3.59 | $3.59 | 66,400 | — | — |
| 2022-12-28 | $3.33 | $3.33 | 126,000 | — | — |
| 2022-12-27 | $3.14 | $3.14 | 705,600 | — | — |
| 2022-12-23 | $2.81 | $2.81 | 23,200 | — | — |
| 2022-12-22 | $2.74 | $2.74 | 85,800 | — | — |
| 2022-12-21 | $2.57 | $2.57 | 41,800 | — | — |
| 2022-12-20 | $2.59 | $2.59 | 292,600 | — | — |
| 2022-12-19 | $2.65 | $2.65 | 2,573,500 | — | — |
| 2022-12-16 | $1.90 | $1.90 | 512,700 | — | — |
| 2022-12-15 | $2.20 | $2.20 | 25,500 | — | — |
| 2022-12-14 | $2.28 | $2.28 | 18,600 | — | — |
| 2022-12-13 | $2.29 | $2.29 | 23,800 | — | — |
| 2022-12-12 | $2.20 | $2.20 | 86,300 | — | — |
| 2022-12-09 | $2.12 | $2.12 | 8,400 | — | — |
| 2022-12-08 | $2.05 | $2.05 | 30,200 | — | — |
| 2022-12-07 | $2.12 | $2.12 | 19,400 | — | — |
| 2022-12-06 | $2.12 | $2.12 | 35,500 | — | — |
| 2022-12-05 | $2.09 | $2.09 | 64,200 | — | — |
| 2022-12-02 | $2.19 | $2.19 | 15,300 | — | — |
| 2022-12-01 | $2.29 | $2.29 | 1,200 | — | — |
| 2022-11-30 | $2.15 | $2.15 | 4,300 | — | — |
| 2022-11-29 | $2.21 | $2.21 | 1,100 | — | — |
| 2022-11-28 | $2.24 | $2.24 | 1,600 | — | — |
| 2022-11-25 | $2.22 | $2.22 | 500 | — | — |
| 2022-11-23 | $2.20 | $2.20 | 1,500 | — | — |
| 2022-11-22 | $2.21 | $2.21 | 3,600 | — | — |
| 2022-11-21 | $2.20 | $2.20 | 5,600 | — | — |
| 2022-11-18 | $2.24 | $2.24 | 1,600 | — | — |
| 2022-11-17 | $2.21 | $2.21 | 1,200 | — | — |
| 2022-11-16 | $2.26 | $2.26 | 10,100 | — | — |
| 2022-11-15 | $2.34 | $2.34 | 2,400 | — | — |
| 2022-11-14 | $2.48 | $2.48 | 12,500 | — | — |
| 2022-11-11 | $2.29 | $2.29 | 10,000 | — | — |
| 2022-11-10 | $2.21 | $2.21 | 20,500 | — | — |
| 2022-11-09 | $2.18 | $2.18 | 32,300 | — | — |
| 2022-11-08 | $2.20 | $2.20 | 8,300 | — | — |
| 2022-11-07 | $2.18 | $2.18 | 15,200 | — | — |
| 2022-11-04 | $2.17 | $2.17 | 34,400 | — | — |
| 2022-11-03 | $2.12 | $2.12 | 19,300 | — | — |
| 2022-11-02 | $2.05 | $2.05 | 23,000 | — | — |
| 2022-11-01 | $2.19 | $2.19 | 3,900 | — | — |
| 2022-10-31 | $2.15 | $2.15 | 900 | — | — |
| 2022-10-28 | $2.15 | $2.15 | 40,900 | — | — |
| 2022-10-27 | $2.11 | $2.11 | 16,800 | — | — |
| 2022-10-26 | $2.11 | $2.11 | 5,600 | — | — |
| 2022-10-25 | $2.22 | $2.22 | 3,400 | — | — |
| 2022-10-24 | $2.15 | $2.15 | 9,500 | — | — |
| 2022-10-21 | $2.09 | $2.09 | 23,500 | — | — |
| 2022-10-20 | $2.12 | $2.12 | 20,400 | — | — |
| 2022-10-19 | $2.08 | $2.08 | 30,300 | — | — |
| 2022-10-18 | $2.12 | $2.12 | 13,700 | — | — |
| 2022-10-17 | $2.12 | $2.12 | 36,300 | — | — |
| 2022-10-14 | $2.00 | $2.00 | 8,000 | — | — |
| 2022-10-13 | $2.02 | $2.02 | 12,000 | — | — |
| 2022-10-12 | $2.00 | $2.00 | 13,300 | — | — |
| 2022-10-11 | $2.09 | $2.09 | 9,600 | — | — |
| 2022-10-10 | $2.04 | $2.04 | 11,000 | — | — |
| 2022-10-07 | $2.08 | $2.08 | 29,400 | — | — |
| 2022-10-06 | $2.12 | $2.12 | 30,600 | — | — |
| 2022-10-05 | $2.04 | $2.04 | 3,800 | — | — |
| 2022-10-04 | $2.10 | $2.10 | 7,400 | — | — |
| 2022-10-03 | $2.09 | $2.09 | 7,000 | — | — |
| 2022-09-30 | $2.00 | $2.00 | 14,800 | — | — |
| 2022-09-29 | $2.07 | $2.07 | 500 | — | — |
| 2022-09-28 | $2.06 | $2.06 | 14,500 | — | — |
| 2022-09-27 | $2.03 | $2.03 | 5,500 | — | — |
| 2022-09-26 | $2.13 | $2.13 | 16,500 | — | — |
| 2022-09-23 | $2.33 | $2.33 | 25,700 | — | — |
| 2022-09-22 | $2.47 | $2.47 | 14,100 | — | — |
| 2022-09-21 | $2.47 | $2.47 | 76,700 | — | — |
| 2022-09-20 | $2.43 | $2.43 | 2,800 | — | — |
| 2022-09-19 | $2.59 | $2.59 | 7,100 | — | — |
| 2022-09-16 | $3.07 | $3.07 | 39,000 | — | — |
| 2022-09-15 | $2.54 | $2.54 | 1,500 | — | — |
| 2022-09-14 | $2.46 | $2.46 | 6,500 | — | — |
| 2022-09-13 | $2.38 | $2.38 | 7,900 | — | — |
| 2022-09-12 | $2.66 | $2.66 | 4,000 | — | — |
| 2022-09-09 | $2.53 | $2.53 | 5,600 | — | — |
| 2022-09-08 | $2.59 | $2.59 | 3,800 | — | — |
| 2022-09-07 | $2.59 | $2.59 | 1,400 | — | — |
| 2022-09-06 | $2.41 | $2.41 | 9,000 | — | — |
| 2022-09-02 | $2.65 | $2.65 | 3,700 | — | — |
| 2022-09-01 | $2.60 | $2.60 | 1,400 | — | — |
| 2022-08-31 | $2.68 | $2.68 | 1,700 | — | — |
| 2022-08-30 | $2.66 | $2.66 | 2,700 | — | — |
| 2022-08-29 | $2.66 | $2.66 | 1,400 | — | — |
| 2022-08-26 | $2.70 | $2.70 | 5,600 | — | — |
| 2022-08-25 | $2.70 | $2.70 | 500 | — | — |
| 2022-08-24 | $2.72 | $2.72 | 6,700 | — | — |
| 2022-08-23 | $2.70 | $2.70 | 4,700 | — | — |
| 2022-08-22 | $2.64 | $2.64 | 2,900 | — | — |
| 2022-08-19 | $2.74 | $2.74 | 500 | — | — |
| 2022-08-18 | $2.91 | $2.91 | 400 | — | — |
| 2022-08-17 | $2.79 | $2.79 | 8,800 | — | — |
| 2022-08-16 | $2.97 | $2.97 | 600 | — | — |
| 2022-08-15 | $2.94 | $2.94 | 1,300 | — | — |
| 2022-08-12 | $2.90 | $2.90 | 1,700 | — | — |
| 2022-08-11 | $2.90 | $2.90 | 1,700 | — | — |
| 2022-08-10 | $2.80 | $2.80 | 900 | — | — |
| 2022-08-09 | $2.73 | $2.73 | 1,400 | — | — |
| 2022-08-08 | $2.76 | $2.76 | 2,600 | — | — |
| 2022-08-05 | $2.76 | $2.76 | 5,700 | — | — |
| 2022-08-04 | $2.77 | $2.77 | 17,200 | — | — |
| 2022-08-03 | $2.75 | $2.75 | 19,200 | — | — |
| 2022-08-02 | $2.71 | $2.71 | 6,400 | — | — |
| 2022-08-01 | $2.81 | $2.81 | 29,900 | — | — |
| 2022-07-29 | $3.20 | $3.20 | 2,800 | — | — |
| 2022-07-28 | $3.01 | $3.01 | 12,400 | — | — |
| 2022-07-27 | $2.83 | $2.83 | 5,700 | — | — |
| 2022-07-26 | $2.89 | $2.89 | 7,500 | — | — |
| 2022-07-25 | $3.07 | $3.07 | 2,400 | — | — |
| 2022-07-22 | $2.95 | $2.95 | 2,000 | — | — |
| 2022-07-21 | $3.04 | $3.04 | 24,600 | — | — |
| 2022-07-20 | $3.12 | $3.12 | 5,900 | — | — |
| 2022-07-19 | $3.03 | $3.03 | 8,000 | — | — |
| 2022-07-18 | $2.79 | $2.79 | 6,100 | — | — |
| 2022-07-15 | $2.76 | $2.76 | 4,000 | — | — |
| 2022-07-14 | $2.65 | $2.65 | 7,200 | — | — |
| 2022-07-13 | $2.76 | $2.76 | 1,300 | — | — |
| 2022-07-12 | $2.76 | $2.76 | 10,200 | — | — |
| 2022-07-11 | $2.78 | $2.78 | 2,000 | — | — |
| 2022-07-08 | $2.91 | $2.91 | 9,700 | — | — |
| 2022-07-07 | $2.83 | $2.83 | 16,700 | — | — |
| 2022-07-06 | $2.80 | $2.80 | 3,600 | — | — |
| 2022-07-05 | $2.84 | $2.84 | 6,700 | — | — |
| 2022-07-01 | $2.90 | $2.90 | 6,300 | — | — |
| 2022-06-30 | $2.70 | $2.70 | 5,400 | — | — |
| 2022-06-29 | $2.82 | $2.82 | 5,900 | — | — |
| 2022-06-28 | $2.80 | $2.80 | 4,900 | — | — |
| 2022-06-27 | $2.74 | $2.74 | 6,900 | — | — |
| 2022-06-24 | $2.89 | $2.89 | 24,400 | — | — |
| 2022-06-23 | $2.62 | $2.62 | 20,900 | — | — |
| 2022-06-22 | $2.62 | $2.62 | 52,800 | — | — |
| 2022-06-21 | $2.68 | $2.68 | 311,600 | — | — |
| 2022-06-17 | $2.00 | $2.00 | 173,400 | — | — |
| 2022-06-16 | $2.34 | $2.34 | 157,200 | — | — |
| 2022-06-15 | $2.53 | $2.53 | 4,400 | — | — |
| 2022-06-14 | $2.57 | $2.57 | 10,000 | — | — |
| 2022-06-13 | $2.64 | $2.64 | 21,000 | — | — |
| 2022-06-10 | $2.87 | $2.87 | 8,900 | — | — |
| 2022-06-09 | $3.00 | $3.00 | 700 | — | — |
| 2022-06-08 | $3.07 | $3.07 | 6,400 | — | — |
| 2022-06-07 | $3.02 | $3.02 | 1,400 | — | — |
| 2022-06-06 | $2.98 | $2.98 | 2,600 | — | — |
| 2022-06-03 | $3.02 | $3.01 | 25,100 | — | — |
| 2022-06-02 | $2.96 | $2.96 | 6,100 | — | — |
| 2022-06-01 | $2.95 | $2.95 | 18,900 | — | — |
| 2022-05-31 | $2.66 | $2.66 | 12,300 | — | — |
| 2022-05-27 | $3.04 | $3.04 | 5,600 | — | — |
| 2022-05-26 | $2.91 | $2.91 | 28,400 | — | — |
| 2022-05-25 | $2.91 | $2.91 | 2,100 | — | — |
| 2022-05-24 | $2.92 | $2.92 | 1,700 | — | — |
| 2022-05-23 | $2.96 | $2.96 | 12,800 | — | — |
| 2022-05-20 | $3.02 | $3.01 | 17,700 | — | — |
| 2022-05-19 | $3.12 | $3.12 | 5,800 | — | — |
| 2022-05-18 | $3.01 | $3.01 | 6,700 | — | — |
| 2022-05-17 | $3.07 | $3.07 | 10,500 | — | — |
| 2022-05-16 | $3.00 | $3.00 | 6,500 | — | — |
| 2022-05-13 | $2.87 | $2.87 | 9,400 | — | — |
| 2022-05-12 | $2.79 | $2.79 | 5,400 | — | — |
| 2022-05-11 | $2.82 | $2.82 | 17,100 | — | — |
| 2022-05-10 | $2.72 | $2.71 | 5,700 | — | — |
| 2022-05-09 | $2.70 | $2.70 | 4,200 | — | — |
| 2022-05-06 | $2.76 | $2.76 | 18,600 | — | — |
| 2022-05-05 | $2.76 | $2.76 | 22,900 | — | — |
| 2022-05-04 | $2.86 | $2.86 | 15,900 | — | — |
| 2022-05-03 | $2.88 | $2.88 | 43,300 | — | — |
| 2022-05-02 | $2.85 | $2.85 | 24,900 | — | — |
| 2022-04-29 | $2.87 | $2.87 | 371,200 | — | — |
| 2022-04-28 | $2.70 | $2.70 | 7,600 | — | — |
| 2022-04-27 | $2.81 | $2.81 | 4,400 | — | — |
| 2022-04-26 | $2.80 | $2.80 | 8,700 | — | — |
| 2022-04-25 | $2.98 | $2.98 | 20,300 | — | — |
| 2022-04-22 | $3.07 | $3.07 | 3,200 | — | — |
| 2022-04-21 | $3.10 | $3.10 | 1,700 | — | — |
| 2022-04-20 | $3.12 | $3.12 | 1,000 | — | — |
| 2022-04-19 | $3.15 | $3.15 | 8,800 | — | — |
| 2022-04-18 | $3.16 | $3.16 | 15,100 | — | — |
| 2022-04-14 | $3.13 | $3.13 | 6,500 | — | — |
| 2022-04-13 | $3.00 | $3.00 | 20,500 | — | — |
| 2022-04-12 | $3.03 | $3.03 | 1,500 | — | — |
| 2022-04-11 | $3.16 | $3.16 | 7,300 | — | — |
| 2022-04-08 | $3.15 | $3.15 | 1,500 | — | — |
| 2022-04-07 | $3.10 | $3.10 | 5,600 | — | — |
| 2022-04-06 | $3.23 | $3.23 | 5,400 | — | — |
| 2022-04-05 | $3.38 | $3.38 | 10,200 | — | — |
| 2022-04-04 | $3.47 | $3.47 | 5,600 | — | — |
| 2022-04-01 | $3.55 | $3.55 | 4,200 | — | — |
| 2022-03-31 | $3.36 | $3.36 | 14,300 | — | — |
| 2022-03-30 | $3.47 | $3.47 | 9,400 | — | — |
| 2022-03-29 | $3.38 | $3.38 | 8,900 | — | — |
| 2022-03-28 | $3.26 | $3.26 | 9,100 | — | — |
| 2022-03-25 | $3.36 | $3.36 | 11,700 | — | — |
| 2022-03-24 | $3.36 | $3.36 | 12,100 | — | — |
| 2022-03-23 | $3.47 | $3.47 | 11,800 | — | — |
| 2022-03-22 | $3.35 | $3.35 | 24,300 | — | — |
| 2022-03-21 | $3.43 | $3.43 | 17,400 | — | — |
| 2022-03-18 | $3.28 | $3.28 | 150,600 | — | — |
| 2022-03-17 | $3.43 | $3.43 | 16,400 | — | — |
| 2022-03-16 | $3.31 | $3.31 | 7,500 | — | — |
| 2022-03-15 | $3.16 | $3.16 | 9,600 | — | — |
| 2022-03-14 | $3.06 | $3.06 | 9,700 | — | — |
| 2022-03-11 | $3.08 | $3.08 | 9,600 | — | — |
| 2022-03-10 | $3.20 | $3.20 | 48,000 | — | — |
| 2022-03-09 | $2.92 | $2.92 | 12,300 | — | — |
| 2022-03-08 | $2.81 | $2.81 | 15,700 | — | — |
| 2022-03-07 | $2.71 | $2.71 | 8,700 | — | — |
| 2022-03-04 | $2.83 | $2.83 | 18,600 | — | — |
| 2022-03-03 | $3.05 | $3.05 | 40,000 | — | — |
| 2022-03-02 | $3.24 | $3.24 | 30,100 | — | — |
| 2022-03-01 | $3.32 | $3.32 | 8,200 | — | — |
| 2022-02-28 | $3.41 | $3.41 | 9,100 | — | — |
| 2022-02-25 | $3.40 | $3.40 | 3,800 | — | — |
| 2022-02-24 | $3.30 | $3.30 | 16,500 | — | — |
| 2022-02-23 | $3.37 | $3.37 | 7,600 | — | — |
| 2022-02-22 | $3.41 | $3.41 | 29,700 | — | — |
| 2022-02-18 | $3.52 | $3.52 | 16,400 | — | — |
| 2022-02-17 | $3.60 | $3.60 | 4,500 | — | — |
| 2022-02-16 | $3.67 | $3.67 | 16,700 | — | — |
| 2022-02-15 | $3.71 | $3.71 | 18,200 | — | — |
| 2022-02-14 | $3.49 | $3.49 | 24,400 | — | — |
| 2022-02-11 | $3.68 | $3.68 | 25,900 | — | — |
| 2022-02-10 | $3.56 | $3.56 | 82,700 | — | — |
| 2022-02-09 | $3.61 | $3.61 | 26,700 | — | — |
| 2022-02-08 | $3.80 | $3.80 | 4,000 | — | — |
| 2022-02-07 | $3.79 | $3.79 | 1,700 | — | — |
| 2022-02-04 | $3.82 | $3.82 | 10,600 | — | — |
| 2022-02-03 | $3.98 | $3.98 | 62,800 | — | — |
| 2022-02-02 | $3.82 | $3.82 | 4,400 | — | — |
| 2022-02-01 | $3.88 | $3.88 | 43,600 | — | — |
| 2022-01-31 | $3.79 | $3.79 | 25,000 | — | — |
| 2022-01-28 | $3.59 | $3.59 | 129,200 | — | — |
| 2022-01-27 | $3.74 | $3.74 | 5,200 | — | — |
| 2022-01-26 | $3.89 | $3.89 | 34,600 | — | — |
| 2022-01-25 | $3.81 | $3.81 | 184,900 | — | — |
| 2022-01-24 | $3.71 | $3.71 | 80,600 | — | — |
| 2022-01-21 | $4.12 | $4.12 | 21,800 | — | — |
| 2022-01-20 | $4.43 | $4.43 | 9,100 | — | — |
| 2022-01-19 | $4.30 | $4.30 | 17,300 | — | — |
| 2022-01-18 | $4.48 | $4.48 | 29,600 | — | — |
| 2022-01-14 | $4.53 | $4.53 | 24,100 | — | — |
| 2022-01-13 | $4.65 | $4.65 | 7,900 | — | — |
| 2022-01-12 | $4.62 | $4.62 | 19,900 | — | — |
| 2022-01-11 | $4.63 | $4.63 | 55,400 | — | — |
| 2022-01-10 | $4.56 | $4.56 | 32,100 | — | — |
| 2022-01-07 | $4.53 | $4.53 | 23,700 | — | — |
| 2022-01-06 | $4.57 | $4.57 | 28,700 | — | — |
| 2022-01-05 | $4.79 | $4.79 | 22,200 | — | — |
| 2022-01-04 | $4.67 | $4.67 | 24,800 | — | — |
| 2022-01-03 | $4.80 | $4.80 | 96,700 | — | — |