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
- 2005-11-10 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 | $3.53 | $3.53 | 395,200 | — | — |
| 2022-12-29 | $3.18 | $3.18 | 345,500 | — | — |
| 2022-12-28 | $3.05 | $3.05 | 312,000 | — | — |
| 2022-12-27 | $2.63 | $2.63 | 104,400 | — | — |
| 2022-12-23 | $2.51 | $2.51 | 113,000 | — | — |
| 2022-12-22 | $2.60 | $2.60 | 64,800 | — | — |
| 2022-12-21 | $2.65 | $2.65 | 66,900 | — | — |
| 2022-12-20 | $2.63 | $2.63 | 70,300 | — | — |
| 2022-12-19 | $2.55 | $2.55 | 109,100 | — | — |
| 2022-12-16 | $2.89 | $2.89 | 101,300 | — | — |
| 2022-12-15 | $2.95 | $2.95 | 144,600 | — | — |
| 2022-12-14 | $3.06 | $3.06 | 34,300 | — | — |
| 2022-12-13 | $3.14 | $3.14 | 59,400 | — | — |
| 2022-12-12 | $3.09 | $3.09 | 60,900 | — | — |
| 2022-12-09 | $3.08 | $3.08 | 70,200 | — | — |
| 2022-12-08 | $3.08 | $3.08 | 60,500 | — | — |
| 2022-12-07 | $3.10 | $3.10 | 64,200 | — | — |
| 2022-12-06 | $3.05 | $3.05 | 167,200 | — | — |
| 2022-12-05 | $3.22 | $3.22 | 178,400 | — | — |
| 2022-12-02 | $3.26 | $3.26 | 227,300 | — | — |
| 2022-12-01 | $3.23 | $3.23 | 102,200 | — | — |
| 2022-11-30 | $3.08 | $3.08 | 66,600 | — | — |
| 2022-11-29 | $3.13 | $3.13 | 125,500 | — | — |
| 2022-11-28 | $2.97 | $2.97 | 80,900 | — | — |
| 2022-11-25 | $3.11 | $3.11 | 178,000 | — | — |
| 2022-11-23 | $2.81 | $2.81 | 76,600 | — | — |
| 2022-11-22 | $2.76 | $2.76 | 92,400 | — | — |
| 2022-11-21 | $2.72 | $2.72 | 82,300 | — | — |
| 2022-11-18 | $2.69 | $2.69 | 51,900 | — | — |
| 2022-11-17 | $2.73 | $2.73 | 68,700 | — | — |
| 2022-11-16 | $2.75 | $2.75 | 78,200 | — | — |
| 2022-11-15 | $2.85 | $2.85 | 223,100 | — | — |
| 2022-11-14 | $2.70 | $2.70 | 400,300 | — | — |
| 2022-11-11 | $2.70 | $2.70 | 754,200 | — | — |
| 2022-11-10 | $2.50 | $2.50 | 512,800 | — | — |
| 2022-11-09 | $2.42 | $2.42 | 804,800 | — | — |
| 2022-11-08 | $2.49 | $2.49 | 5,831,100 | — | — |
| 2022-11-07 | $2.08 | $2.08 | 862,700 | — | — |
| 2022-11-04 | $2.19 | $2.19 | 35,100 | — | — |
| 2022-11-03 | $2.14 | $2.14 | 57,000 | — | — |
| 2022-11-02 | $2.18 | $2.18 | 90,400 | — | — |
| 2022-11-01 | $2.32 | $2.32 | 20,400 | — | — |
| 2022-10-31 | $2.35 | $2.35 | 32,800 | — | — |
| 2022-10-28 | $2.46 | $2.46 | 26,700 | — | — |
| 2022-10-27 | $2.49 | $2.49 | 90,600 | — | — |
| 2022-10-26 | $2.37 | $2.37 | 84,800 | — | — |
| 2022-10-25 | $2.33 | $2.33 | 21,400 | — | — |
| 2022-10-24 | $2.26 | $2.26 | 25,600 | — | — |
| 2022-10-21 | $2.29 | $2.29 | 32,000 | — | — |
| 2022-10-20 | $2.27 | $2.27 | 44,300 | — | — |
| 2022-10-19 | $2.28 | $2.28 | 13,100 | — | — |
| 2022-10-18 | $2.28 | $2.28 | 87,700 | — | — |
| 2022-10-17 | $2.22 | $2.22 | 38,400 | — | — |
| 2022-10-14 | $2.19 | $2.19 | 91,300 | — | — |
| 2022-10-13 | $2.23 | $2.23 | 57,100 | — | — |
| 2022-10-12 | $2.30 | $2.30 | 102,500 | — | — |
| 2022-10-11 | $2.17 | $2.17 | 74,100 | — | — |
| 2022-10-10 | $2.20 | $2.20 | 48,000 | — | — |
| 2022-10-07 | $2.34 | $2.34 | 55,800 | — | — |
| 2022-10-06 | $2.36 | $2.36 | 51,400 | — | — |
| 2022-10-05 | $2.28 | $2.28 | 47,100 | — | — |
| 2022-10-04 | $2.32 | $2.32 | 89,200 | — | — |
| 2022-10-03 | $2.04 | $2.04 | 46,000 | — | — |
| 2022-09-30 | $2.01 | $2.01 | 27,200 | — | — |
| 2022-09-29 | $2.00 | $2.00 | 30,100 | — | — |
| 2022-09-28 | $2.04 | $2.04 | 29,900 | — | — |
| 2022-09-27 | $1.99 | $1.99 | 27,300 | — | — |
| 2022-09-26 | $1.98 | $1.98 | 67,300 | — | — |
| 2022-09-23 | $1.96 | $1.96 | 68,600 | — | — |
| 2022-09-22 | $2.05 | $2.05 | 44,000 | — | — |
| 2022-09-21 | $2.13 | $2.13 | 30,100 | — | — |
| 2022-09-20 | $2.10 | $2.10 | 32,600 | — | — |
| 2022-09-19 | $2.12 | $2.12 | 93,600 | — | — |
| 2022-09-16 | $2.18 | $2.18 | 92,000 | — | — |
| 2022-09-15 | $2.30 | $2.30 | 49,600 | — | — |
| 2022-09-14 | $2.41 | $2.41 | 125,900 | — | — |
| 2022-09-13 | $2.43 | $2.43 | 89,600 | — | — |
| 2022-09-12 | $2.42 | $2.42 | 76,400 | — | — |
| 2022-09-09 | $2.39 | $2.39 | 74,600 | — | — |
| 2022-09-08 | $2.26 | $2.26 | 47,100 | — | — |
| 2022-09-07 | $2.21 | $2.21 | 35,400 | — | — |
| 2022-09-06 | $2.21 | $2.21 | 23,300 | — | — |
| 2022-09-02 | $2.23 | $2.23 | 35,400 | — | — |
| 2022-09-01 | $2.24 | $2.24 | 52,400 | — | — |
| 2022-08-31 | $2.27 | $2.27 | 52,600 | — | — |
| 2022-08-30 | $2.25 | $2.25 | 31,600 | — | — |
| 2022-08-29 | $2.36 | $2.36 | 74,200 | — | — |
| 2022-08-26 | $2.56 | $2.56 | 76,300 | — | — |
| 2022-08-25 | $2.70 | $2.70 | 149,400 | — | — |
| 2022-08-24 | $2.72 | $2.72 | 110,000 | — | — |
| 2022-08-23 | $2.54 | $2.54 | 61,000 | — | — |
| 2022-08-22 | $2.53 | $2.53 | 65,200 | — | — |
| 2022-08-19 | $2.55 | $2.55 | 32,700 | — | — |
| 2022-08-18 | $2.70 | $2.70 | 37,700 | — | — |
| 2022-08-17 | $2.62 | $2.62 | 78,800 | — | — |
| 2022-08-16 | $2.54 | $2.54 | 62,600 | — | — |
| 2022-08-15 | $2.52 | $2.52 | 26,400 | — | — |
| 2022-08-12 | $2.54 | $2.54 | 161,200 | — | — |
| 2022-08-11 | $2.79 | $2.79 | 413,300 | — | — |
| 2022-08-10 | $2.35 | $2.35 | 308,400 | — | — |
| 2022-08-09 | $1.95 | $1.95 | 133,900 | — | — |
| 2022-08-08 | $1.89 | $1.89 | 121,800 | — | — |
| 2022-08-05 | $1.91 | $1.91 | 260,800 | — | — |
| 2022-08-04 | $1.90 | $1.90 | 102,300 | — | — |
| 2022-08-03 | $1.90 | $1.90 | 421,400 | — | — |
| 2022-08-02 | $1.82 | $1.82 | 40,900 | — | — |
| 2022-08-01 | $1.82 | $1.82 | 39,900 | — | — |
| 2022-07-29 | $1.87 | $1.87 | 34,100 | — | — |
| 2022-07-28 | $1.91 | $1.91 | 31,300 | — | — |
| 2022-07-27 | $1.86 | $1.86 | 21,100 | — | — |
| 2022-07-26 | $1.83 | $1.83 | 52,700 | — | — |
| 2022-07-25 | $1.89 | $1.89 | 51,100 | — | — |
| 2022-07-22 | $1.94 | $1.94 | 15,600 | — | — |
| 2022-07-21 | $1.99 | $1.99 | 87,500 | — | — |
| 2022-07-20 | $1.92 | $1.92 | 65,800 | — | — |
| 2022-07-19 | $1.92 | $1.92 | 15,400 | — | — |
| 2022-07-18 | $1.91 | $1.91 | 25,600 | — | — |
| 2022-07-15 | $1.91 | $1.91 | 59,700 | — | — |
| 2022-07-14 | $1.96 | $1.96 | 18,400 | — | — |
| 2022-07-13 | $1.97 | $1.97 | 29,500 | — | — |
| 2022-07-12 | $1.97 | $1.97 | 35,500 | — | — |
| 2022-07-11 | $1.98 | $1.98 | 12,400 | — | — |
| 2022-07-08 | $1.99 | $1.99 | 52,300 | — | — |
| 2022-07-07 | $2.01 | $2.01 | 102,700 | — | — |
| 2022-07-06 | $1.99 | $1.99 | 45,600 | — | — |
| 2022-07-05 | $1.97 | $1.97 | 40,800 | — | — |
| 2022-07-01 | $1.89 | $1.89 | 124,900 | — | — |
| 2022-06-30 | $1.92 | $1.92 | 96,600 | — | — |
| 2022-06-29 | $1.88 | $1.88 | 265,000 | — | — |
| 2022-06-28 | $1.96 | $1.96 | 25,400 | — | — |
| 2022-06-27 | $2.01 | $2.01 | 46,900 | — | — |
| 2022-06-24 | $1.90 | $1.90 | 286,600 | — | — |
| 2022-06-23 | $2.02 | $2.02 | 71,300 | — | — |
| 2022-06-22 | $1.99 | $1.99 | 61,400 | — | — |
| 2022-06-21 | $2.03 | $2.03 | 68,100 | — | — |
| 2022-06-17 | $1.96 | $1.96 | 131,200 | — | — |
| 2022-06-16 | $1.80 | $1.80 | 84,500 | — | — |
| 2022-06-15 | $1.84 | $1.84 | 105,100 | — | — |
| 2022-06-14 | $1.90 | $1.90 | 74,700 | — | — |
| 2022-06-13 | $1.93 | $1.93 | 139,500 | — | — |
| 2022-06-10 | $2.10 | $2.10 | 80,100 | — | — |
| 2022-06-09 | $2.17 | $2.17 | 221,100 | — | — |
| 2022-06-08 | $2.14 | $2.14 | 143,400 | — | — |
| 2022-06-07 | $2.08 | $2.08 | 102,200 | — | — |
| 2022-06-06 | $2.08 | $2.08 | 45,200 | — | — |
| 2022-06-03 | $2.09 | $2.09 | 101,200 | — | — |
| 2022-06-02 | $2.09 | $2.09 | 48,000 | — | — |
| 2022-06-01 | $2.09 | $2.09 | 72,100 | — | — |
| 2022-05-31 | $2.12 | $2.12 | 48,000 | — | — |
| 2022-05-27 | $2.15 | $2.15 | 167,200 | — | — |
| 2022-05-26 | $2.14 | $2.14 | 122,400 | — | — |
| 2022-05-25 | $2.06 | $2.06 | 111,200 | — | — |
| 2022-05-24 | $2.01 | $2.01 | 124,200 | — | — |
| 2022-05-23 | $2.01 | $2.01 | 167,100 | — | — |
| 2022-05-20 | $2.01 | $2.01 | 301,000 | — | — |
| 2022-05-19 | $2.04 | $2.04 | 1,043,400 | — | — |
| 2022-05-18 | $2.12 | $2.12 | 42,100 | — | — |
| 2022-05-17 | $2.21 | $2.21 | 60,400 | — | — |
| 2022-05-16 | $2.16 | $2.16 | 46,600 | — | — |
| 2022-05-13 | $2.15 | $2.15 | 65,800 | — | — |
| 2022-05-12 | $1.99 | $1.99 | 80,800 | — | — |
| 2022-05-11 | $1.87 | $1.87 | 110,100 | — | — |
| 2022-05-10 | $1.94 | $1.94 | 59,600 | — | — |
| 2022-05-09 | $1.91 | $1.91 | 259,500 | — | — |
| 2022-05-06 | $2.19 | $2.19 | 65,800 | — | — |
| 2022-05-05 | $2.23 | $2.23 | 72,300 | — | — |
| 2022-05-04 | $2.24 | $2.24 | 98,500 | — | — |
| 2022-05-03 | $2.23 | $2.23 | 53,700 | — | — |
| 2022-05-02 | $2.23 | $2.23 | 113,700 | — | — |
| 2022-04-29 | $2.34 | $2.34 | 115,200 | — | — |
| 2022-04-28 | $2.28 | $2.28 | 505,900 | — | — |
| 2022-04-27 | $2.33 | $2.33 | 89,300 | — | — |
| 2022-04-26 | $2.39 | $2.39 | 92,500 | — | — |
| 2022-04-25 | $2.55 | $2.55 | 88,500 | — | — |
| 2022-04-22 | $2.53 | $2.53 | 133,500 | — | — |
| 2022-04-21 | $2.64 | $2.64 | 135,100 | — | — |
| 2022-04-20 | $2.73 | $2.73 | 74,800 | — | — |
| 2022-04-19 | $2.64 | $2.64 | 134,800 | — | — |
| 2022-04-18 | $2.65 | $2.65 | 131,400 | — | — |
| 2022-04-14 | $2.80 | $2.80 | 78,000 | — | — |
| 2022-04-13 | $2.86 | $2.86 | 81,400 | — | — |
| 2022-04-12 | $2.82 | $2.82 | 312,300 | — | — |
| 2022-04-11 | $2.87 | $2.87 | 152,600 | — | — |
| 2022-04-08 | $2.90 | $2.90 | 174,900 | — | — |
| 2022-04-07 | $3.09 | $3.09 | 93,900 | — | — |
| 2022-04-06 | $3.11 | $3.11 | 216,100 | — | — |
| 2022-04-05 | $3.06 | $3.06 | 203,800 | — | — |
| 2022-04-04 | $3.25 | $3.25 | 184,400 | — | — |
| 2022-04-01 | $3.11 | $3.11 | 343,500 | — | — |
| 2022-03-31 | $3.24 | $3.24 | 275,000 | — | — |
| 2022-03-30 | $3.32 | $3.32 | 741,800 | — | — |
| 2022-03-29 | $3.56 | $3.56 | 2,609,800 | — | — |
| 2022-03-28 | $4.25 | $4.25 | 256,500 | — | — |
| 2022-03-25 | $4.39 | $4.39 | 227,000 | — | — |
| 2022-03-24 | $4.17 | $4.17 | 309,100 | — | — |
| 2022-03-23 | $3.95 | $3.95 | 142,200 | — | — |
| 2022-03-22 | $3.82 | $3.82 | 146,000 | — | — |
| 2022-03-21 | $3.82 | $3.82 | 143,200 | — | — |
| 2022-03-18 | $3.55 | $3.55 | 306,100 | — | — |
| 2022-03-17 | $3.44 | $3.44 | 140,800 | — | — |
| 2022-03-16 | $3.38 | $3.38 | 110,600 | — | — |
| 2022-03-15 | $3.33 | $3.33 | 197,200 | — | — |
| 2022-03-14 | $3.26 | $3.26 | 103,600 | — | — |
| 2022-03-11 | $3.46 | $3.46 | 46,800 | — | — |
| 2022-03-10 | $3.55 | $3.55 | 118,200 | — | — |
| 2022-03-09 | $3.43 | $3.43 | 85,500 | — | — |
| 2022-03-08 | $3.34 | $3.34 | 150,600 | — | — |
| 2022-03-07 | $3.48 | $3.48 | 197,600 | — | — |
| 2022-03-04 | $3.48 | $3.48 | 98,700 | — | — |
| 2022-03-03 | $3.30 | $3.30 | 84,800 | — | — |
| 2022-03-02 | $3.48 | $3.48 | 53,200 | — | — |
| 2022-03-01 | $3.51 | $3.51 | 108,300 | — | — |
| 2022-02-28 | $3.42 | $3.42 | 85,800 | — | — |
| 2022-02-25 | $3.31 | $3.31 | 60,900 | — | — |
| 2022-02-24 | $3.23 | $3.23 | 124,900 | — | — |
| 2022-02-23 | $3.29 | $3.29 | 44,100 | — | — |
| 2022-02-22 | $3.38 | $3.38 | 83,400 | — | — |
| 2022-02-18 | $3.50 | $3.50 | 65,900 | — | — |
| 2022-02-17 | $3.39 | $3.39 | 111,800 | — | — |
| 2022-02-16 | $3.52 | $3.52 | 94,300 | — | — |
| 2022-02-15 | $3.40 | $3.40 | 116,000 | — | — |
| 2022-02-14 | $3.19 | $3.19 | 107,500 | — | — |
| 2022-02-11 | $3.23 | $3.23 | 91,700 | — | — |
| 2022-02-10 | $3.42 | $3.42 | 138,700 | — | — |
| 2022-02-09 | $3.33 | $3.33 | 155,300 | — | — |
| 2022-02-08 | $3.20 | $3.20 | 216,600 | — | — |
| 2022-02-07 | $2.96 | $2.96 | 168,100 | — | — |
| 2022-02-04 | $3.00 | $3.00 | 129,600 | — | — |
| 2022-02-03 | $2.96 | $2.96 | 71,200 | — | — |
| 2022-02-02 | $2.94 | $2.94 | 207,400 | — | — |
| 2022-02-01 | $3.12 | $3.12 | 168,000 | — | — |
| 2022-01-31 | $3.17 | $3.17 | 223,100 | — | — |
| 2022-01-28 | $2.90 | $2.90 | 75,900 | — | — |
| 2022-01-27 | $2.75 | $2.75 | 303,200 | — | — |
| 2022-01-26 | $3.04 | $3.04 | 244,800 | — | — |
| 2022-01-25 | $2.99 | $2.99 | 180,300 | — | — |
| 2022-01-24 | $2.84 | $2.84 | 618,600 | — | — |
| 2022-01-21 | $3.09 | $3.09 | 453,900 | — | — |
| 2022-01-20 | $3.20 | $3.20 | 211,800 | — | — |
| 2022-01-19 | $3.39 | $3.39 | 134,500 | — | — |
| 2022-01-18 | $3.52 | $3.52 | 183,000 | — | — |
| 2022-01-14 | $3.69 | $3.69 | 193,400 | — | — |
| 2022-01-13 | $3.55 | $3.55 | 133,400 | — | — |
| 2022-01-12 | $3.70 | $3.70 | 191,000 | — | — |
| 2022-01-11 | $3.66 | $3.66 | 121,300 | — | — |
| 2022-01-10 | $3.57 | $3.57 | 146,100 | — | — |
| 2022-01-07 | $3.59 | $3.59 | 254,200 | — | — |
| 2022-01-06 | $3.70 | $3.70 | 149,800 | — | — |
| 2022-01-05 | $3.67 | $3.67 | 300,400 | — | — |
| 2022-01-04 | $3.83 | $3.83 | 275,600 | — | — |
| 2022-01-03 | $4.05 | $4.05 | 361,500 | — | — |