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
- 2012-02-09 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 | $2.17 | $2.17 | 107,475 | — | — |
| 2022-12-29 | $2.18 | $2.18 | 122,025 | — | — |
| 2022-12-28 | $2.26 | $2.26 | 53,475 | — | — |
| 2022-12-27 | $2.33 | $2.33 | 76,775 | — | — |
| 2022-12-23 | $2.58 | $2.58 | 31,425 | — | — |
| 2022-12-22 | $2.58 | $2.58 | 21,325 | — | — |
| 2022-12-21 | $2.60 | $2.60 | 26,300 | — | — |
| 2022-12-20 | $2.60 | $2.60 | 35,225 | — | — |
| 2022-12-19 | $2.58 | $2.58 | 56,425 | — | — |
| 2022-12-16 | $2.60 | $2.60 | 45,925 | — | — |
| 2022-12-15 | $2.60 | $2.60 | 36,750 | — | — |
| 2022-12-14 | $2.60 | $2.60 | 13,875 | — | — |
| 2022-12-13 | $2.60 | $2.60 | 34,625 | — | — |
| 2022-12-12 | $2.60 | $2.60 | 22,300 | — | — |
| 2022-12-09 | $2.60 | $2.60 | 33,375 | — | — |
| 2022-12-08 | $2.63 | $2.63 | 17,975 | — | — |
| 2022-12-07 | $2.65 | $2.65 | 31,975 | — | — |
| 2022-12-06 | $2.60 | $2.60 | 25,825 | — | — |
| 2022-12-05 | $2.60 | $2.60 | 31,750 | — | — |
| 2022-12-02 | $2.68 | $2.68 | 35,125 | — | — |
| 2022-12-01 | $2.68 | $2.68 | 26,150 | — | — |
| 2022-11-30 | $2.64 | $2.64 | 32,275 | — | — |
| 2022-11-29 | $2.60 | $2.60 | 23,400 | — | — |
| 2022-11-28 | $2.55 | $2.55 | 32,325 | — | — |
| 2022-11-25 | $2.50 | $2.50 | 3,600 | — | — |
| 2022-11-23 | $2.40 | $2.40 | 11,825 | — | — |
| 2022-11-22 | $2.32 | $2.32 | 44,100 | — | — |
| 2022-11-21 | $2.41 | $2.41 | 30,450 | — | — |
| 2022-11-18 | $2.48 | $2.48 | 18,400 | — | — |
| 2022-11-17 | $2.48 | $2.48 | 46,700 | — | — |
| 2022-11-16 | $2.60 | $2.60 | 48,050 | — | — |
| 2022-11-15 | $2.66 | $2.66 | 44,425 | — | — |
| 2022-11-14 | $2.66 | $2.66 | 51,375 | — | — |
| 2022-11-11 | $2.68 | $2.68 | 97,175 | — | — |
| 2022-11-10 | $2.73 | $2.73 | 167,525 | — | — |
| 2022-11-09 | $2.70 | $2.70 | 40,875 | — | — |
| 2022-11-08 | $2.66 | $2.66 | 16,250 | — | — |
| 2022-11-07 | $2.66 | $2.66 | 29,450 | — | — |
| 2022-11-04 | $2.62 | $2.62 | 28,150 | — | — |
| 2022-11-03 | $2.62 | $2.62 | 50,050 | — | — |
| 2022-11-02 | $2.72 | $2.72 | 31,800 | — | — |
| 2022-11-01 | $2.86 | $2.86 | 37,850 | — | — |
| 2022-10-31 | $2.75 | $2.75 | 35,700 | — | — |
| 2022-10-28 | $2.69 | $2.69 | 30,875 | — | — |
| 2022-10-27 | $2.77 | $2.77 | 22,575 | — | — |
| 2022-10-26 | $2.70 | $2.70 | 38,700 | — | — |
| 2022-10-25 | $2.66 | $2.66 | 21,800 | — | — |
| 2022-10-24 | $2.65 | $2.65 | 39,625 | — | — |
| 2022-10-21 | $2.62 | $2.62 | 36,125 | — | — |
| 2022-10-20 | $2.65 | $2.65 | 17,950 | — | — |
| 2022-10-19 | $2.64 | $2.64 | 44,525 | — | — |
| 2022-10-18 | $2.70 | $2.70 | 40,500 | — | — |
| 2022-10-17 | $2.60 | $2.60 | 27,650 | — | — |
| 2022-10-14 | $2.68 | $2.68 | 29,100 | — | — |
| 2022-10-13 | $2.70 | $2.70 | 25,475 | — | — |
| 2022-10-12 | $2.74 | $2.74 | 25,425 | — | — |
| 2022-10-11 | $2.74 | $2.74 | 48,950 | — | — |
| 2022-10-10 | $2.74 | $2.74 | 26,650 | — | — |
| 2022-10-07 | $2.80 | $2.80 | 22,150 | — | — |
| 2022-10-06 | $2.87 | $2.87 | 14,500 | — | — |
| 2022-10-05 | $2.92 | $2.92 | 18,875 | — | — |
| 2022-10-04 | $2.94 | $2.94 | 27,275 | — | — |
| 2022-10-03 | $2.91 | $2.91 | 36,200 | — | — |
| 2022-09-30 | $2.85 | $2.85 | 36,700 | — | — |
| 2022-09-29 | $2.92 | $2.92 | 78,925 | — | — |
| 2022-09-28 | $2.87 | $2.87 | 39,325 | — | — |
| 2022-09-27 | $2.76 | $2.76 | 38,550 | — | — |
| 2022-09-26 | $2.84 | $2.84 | 24,625 | — | — |
| 2022-09-23 | $2.88 | $2.88 | 46,700 | — | — |
| 2022-09-22 | $3.00 | $3.00 | 55,700 | — | — |
| 2022-09-21 | $3.16 | $3.16 | 69,400 | — | — |
| 2022-09-20 | $3.14 | $3.14 | 39,000 | — | — |
| 2022-09-19 | $3.28 | $3.28 | 35,250 | — | — |
| 2022-09-16 | $3.28 | $3.28 | 82,975 | — | — |
| 2022-09-15 | $3.35 | $3.35 | 49,450 | — | — |
| 2022-09-14 | $3.24 | $3.24 | 74,625 | — | — |
| 2022-09-13 | $3.37 | $3.37 | 50,925 | — | — |
| 2022-09-12 | $3.48 | $3.48 | 86,325 | — | — |
| 2022-09-09 | $3.38 | $3.38 | 61,325 | — | — |
| 2022-09-08 | $3.29 | $3.29 | 151,750 | — | — |
| 2022-09-07 | $3.37 | $3.37 | 437,125 | — | — |
| 2022-09-06 | $3.36 | $3.36 | 106,675 | — | — |
| 2022-09-02 | $3.39 | $3.39 | 52,025 | — | — |
| 2022-09-01 | $3.22 | $3.22 | 122,075 | — | — |
| 2022-08-31 | $3.42 | $3.42 | 51,000 | — | — |
| 2022-08-30 | $3.42 | $3.42 | 50,050 | — | — |
| 2022-08-29 | $3.49 | $3.49 | 83,650 | — | — |
| 2022-08-26 | $3.59 | $3.59 | 20,000 | — | — |
| 2022-08-25 | $3.68 | $3.68 | 38,550 | — | — |
| 2022-08-24 | $3.69 | $3.69 | 58,975 | — | — |
| 2022-08-23 | $3.65 | $3.65 | 141,575 | — | — |
| 2022-08-22 | $3.52 | $3.52 | 122,700 | — | — |
| 2022-08-19 | $3.72 | $3.72 | 91,775 | — | — |
| 2022-08-18 | $3.83 | $3.83 | 108,600 | — | — |
| 2022-08-17 | $3.94 | $3.94 | 297,125 | — | — |
| 2022-08-16 | $4.04 | $4.04 | 2,723,325 | — | — |
| 2022-08-15 | $3.64 | $3.64 | 992,875 | — | — |
| 2022-08-12 | $3.71 | $3.71 | 145,800 | — | — |
| 2022-08-11 | $3.54 | $3.54 | 61,100 | — | — |
| 2022-08-10 | $3.53 | $3.53 | 67,675 | — | — |
| 2022-08-09 | $3.52 | $3.52 | 49,500 | — | — |
| 2022-08-08 | $3.66 | $3.66 | 21,775 | — | — |
| 2022-08-05 | $3.55 | $3.55 | 31,475 | — | — |
| 2022-08-04 | $3.52 | $3.52 | 46,775 | — | — |
| 2022-08-03 | $3.60 | $3.60 | 37,550 | — | — |
| 2022-08-02 | $3.53 | $3.53 | 77,775 | — | — |
| 2022-08-01 | $3.59 | $3.59 | 54,225 | — | — |
| 2022-07-29 | $3.60 | $3.60 | 76,850 | — | — |
| 2022-07-28 | $3.62 | $3.62 | 53,825 | — | — |
| 2022-07-27 | $3.69 | $3.69 | 24,400 | — | — |
| 2022-07-26 | $3.60 | $3.60 | 38,900 | — | — |
| 2022-07-25 | $3.72 | $3.72 | 24,550 | — | — |
| 2022-07-22 | $3.85 | $3.85 | 35,275 | — | — |
| 2022-07-21 | $4.16 | $4.16 | 108,675 | — | — |
| 2022-07-20 | $3.84 | $3.84 | 29,300 | — | — |
| 2022-07-19 | $3.80 | $3.80 | 34,675 | — | — |
| 2022-07-18 | $3.70 | $3.70 | 44,200 | — | — |
| 2022-07-15 | $3.76 | $3.76 | 18,800 | — | — |
| 2022-07-14 | $3.83 | $3.83 | 18,225 | — | — |
| 2022-07-13 | $3.73 | $3.73 | 14,525 | — | — |
| 2022-07-12 | $3.80 | $3.80 | 84,850 | — | — |
| 2022-07-11 | $3.84 | $3.84 | 257,525 | — | — |
| 2022-07-08 | $3.74 | $3.74 | 12,500 | — | — |
| 2022-07-07 | $3.68 | $3.68 | 65,925 | — | — |
| 2022-07-06 | $3.62 | $3.62 | 26,425 | — | — |
| 2022-07-05 | $3.62 | $3.62 | 57,925 | — | — |
| 2022-07-01 | $3.53 | $3.53 | 33,225 | — | — |
| 2022-06-30 | $3.59 | $3.59 | 25,800 | — | — |
| 2022-06-29 | $3.60 | $3.60 | 24,150 | — | — |
| 2022-06-28 | $3.61 | $3.61 | 23,250 | — | — |
| 2022-06-27 | $3.62 | $3.62 | 39,900 | — | — |
| 2022-06-24 | $3.76 | $3.76 | 46,375 | — | — |
| 2022-06-23 | $3.78 | $3.78 | 45,100 | — | — |
| 2022-06-22 | $3.68 | $3.68 | 19,725 | — | — |
| 2022-06-21 | $3.64 | $3.64 | 54,775 | — | — |
| 2022-06-17 | $3.64 | $3.64 | 40,275 | — | — |
| 2022-06-16 | $3.54 | $3.54 | 43,050 | — | — |
| 2022-06-15 | $3.72 | $3.72 | 109,325 | — | — |
| 2022-06-14 | $3.32 | $3.32 | 80,075 | — | — |
| 2022-06-13 | $3.46 | $3.46 | 100,800 | — | — |
| 2022-06-10 | $3.74 | $3.74 | 217,550 | — | — |
| 2022-06-09 | $3.76 | $3.76 | 67,775 | — | — |
| 2022-06-08 | $3.80 | $3.80 | 61,700 | — | — |
| 2022-06-07 | $3.58 | $3.58 | 51,625 | — | — |
| 2022-06-06 | $3.60 | $3.60 | 59,850 | — | — |
| 2022-06-03 | $3.66 | $3.66 | 73,675 | — | — |
| 2022-06-02 | $3.74 | $3.74 | 38,650 | — | — |
| 2022-06-01 | $3.66 | $3.66 | 48,575 | — | — |
| 2022-05-31 | $3.68 | $3.68 | 26,950 | — | — |
| 2022-05-27 | $3.77 | $3.77 | 58,125 | — | — |
| 2022-05-26 | $3.66 | $3.66 | 73,275 | — | — |
| 2022-05-25 | $3.74 | $3.74 | 71,575 | — | — |
| 2022-05-24 | $3.59 | $3.59 | 112,675 | — | — |
| 2022-05-23 | $3.74 | $3.74 | 76,575 | — | — |
| 2022-05-20 | $3.88 | $3.88 | 115,350 | — | — |
| 2022-05-19 | $4.28 | $4.28 | 212,425 | — | — |
| 2022-05-18 | $3.69 | $3.69 | 66,875 | — | — |
| 2022-05-17 | $3.76 | $3.76 | 330,800 | — | — |
| 2022-05-16 | $4.08 | $4.08 | 157,750 | — | — |
| 2022-05-13 | $4.12 | $4.12 | 82,650 | — | — |
| 2022-05-12 | $3.84 | $3.84 | 115,550 | — | — |
| 2022-05-11 | $3.76 | $3.76 | 57,650 | — | — |
| 2022-05-10 | $3.90 | $3.90 | 96,200 | — | — |
| 2022-05-09 | $3.92 | $3.92 | 126,200 | — | — |
| 2022-05-06 | $4.24 | $4.24 | 94,650 | — | — |
| 2022-05-05 | $4.48 | $4.48 | 51,775 | — | — |
| 2022-05-04 | $4.80 | $4.80 | 72,925 | — | — |
| 2022-05-03 | $4.72 | $4.72 | 46,200 | — | — |
| 2022-05-02 | $4.72 | $4.72 | 48,600 | — | — |
| 2022-04-29 | $4.56 | $4.56 | 53,500 | — | — |
| 2022-04-28 | $4.84 | $4.84 | 77,025 | — | — |
| 2022-04-27 | $4.56 | $4.56 | 94,950 | — | — |
| 2022-04-26 | $4.48 | $4.48 | 68,600 | — | — |
| 2022-04-25 | $4.80 | $4.80 | 76,550 | — | — |
| 2022-04-22 | $4.68 | $4.68 | 73,875 | — | — |
| 2022-04-21 | $4.80 | $4.80 | 116,950 | — | — |
| 2022-04-20 | $5.08 | $5.08 | 100,850 | — | — |
| 2022-04-19 | $5.12 | $5.12 | 99,600 | — | — |
| 2022-04-18 | $5.00 | $5.00 | 169,625 | — | — |
| 2022-04-14 | $5.44 | $5.44 | 170,875 | — | — |
| 2022-04-13 | $5.44 | $5.44 | 108,925 | — | — |
| 2022-04-12 | $5.60 | $5.60 | 102,900 | — | — |
| 2022-04-11 | $5.72 | $5.72 | 127,425 | — | — |
| 2022-04-08 | $5.76 | $5.76 | 124,250 | — | — |
| 2022-04-07 | $5.64 | $5.64 | 140,000 | — | — |
| 2022-04-06 | $5.72 | $5.72 | 351,125 | — | — |
| 2022-04-05 | $6.20 | $6.20 | 433,250 | — | — |
| 2022-04-04 | $5.92 | $5.92 | 472,650 | — | — |
| 2022-04-01 | $6.60 | $6.60 | 334,575 | — | — |
| 2022-03-31 | $6.64 | $6.64 | 3,316,200 | — | — |
| 2022-03-30 | $5.76 | $5.76 | 1,742,725 | — | — |
| 2022-03-29 | $5.40 | $5.40 | 134,000 | — | — |
| 2022-03-28 | $5.48 | $5.48 | 116,850 | — | — |
| 2022-03-25 | $5.20 | $5.20 | 77,100 | — | — |
| 2022-03-24 | $5.20 | $5.20 | 180,300 | — | — |
| 2022-03-23 | $5.36 | $5.36 | 206,825 | — | — |
| 2022-03-22 | $5.52 | $5.52 | 169,350 | — | — |
| 2022-03-21 | $5.24 | $5.24 | 366,250 | — | — |
| 2022-03-18 | $4.24 | $4.24 | 186,550 | — | — |
| 2022-03-17 | $4.72 | $4.72 | 96,375 | — | — |
| 2022-03-16 | $4.32 | $4.32 | 134,250 | — | — |
| 2022-03-15 | $3.73 | $3.73 | 102,175 | — | — |
| 2022-03-14 | $3.68 | $3.68 | 82,650 | — | — |
| 2022-03-11 | $3.84 | $3.84 | 53,750 | — | — |
| 2022-03-10 | $4.04 | $4.04 | 42,225 | — | — |
| 2022-03-09 | $4.04 | $4.04 | 104,400 | — | — |
| 2022-03-08 | $3.74 | $3.74 | 129,925 | — | — |
| 2022-03-07 | $3.71 | $3.71 | 120,625 | — | — |
| 2022-03-04 | $3.95 | $3.95 | 184,050 | — | — |
| 2022-03-03 | $4.08 | $4.08 | 74,375 | — | — |
| 2022-03-02 | $4.20 | $4.20 | 106,300 | — | — |
| 2022-03-01 | $4.20 | $4.20 | 74,275 | — | — |
| 2022-02-28 | $4.32 | $4.32 | 181,300 | — | — |
| 2022-02-25 | $4.32 | $4.32 | 173,575 | — | — |
| 2022-02-24 | $4.60 | $4.60 | 111,175 | — | — |
| 2022-02-23 | $4.28 | $4.28 | 41,225 | — | — |
| 2022-02-22 | $4.28 | $4.28 | 80,925 | — | — |
| 2022-02-18 | $4.48 | $4.48 | 176,250 | — | — |
| 2022-02-17 | $4.60 | $4.60 | 150,425 | — | — |
| 2022-02-16 | $5.00 | $5.00 | 67,850 | — | — |
| 2022-02-15 | $5.16 | $5.16 | 303,375 | — | — |
| 2022-02-14 | $4.68 | $4.68 | 57,225 | — | — |
| 2022-02-11 | $4.68 | $4.68 | 101,575 | — | — |
| 2022-02-10 | $5.08 | $5.08 | 218,225 | — | — |
| 2022-02-09 | $5.12 | $5.12 | 114,825 | — | — |
| 2022-02-08 | $5.08 | $5.08 | 89,275 | — | — |
| 2022-02-07 | $4.84 | $4.84 | 79,750 | — | — |
| 2022-02-04 | $4.80 | $4.80 | 193,750 | — | — |
| 2022-02-03 | $4.52 | $4.52 | 121,075 | — | — |
| 2022-02-02 | $4.56 | $4.56 | 42,425 | — | — |
| 2022-02-01 | $4.80 | $4.80 | 94,350 | — | — |
| 2022-01-31 | $4.72 | $4.72 | 218,800 | — | — |
| 2022-01-28 | $4.20 | $4.20 | 91,375 | — | — |
| 2022-01-27 | $4.04 | $4.04 | 104,150 | — | — |
| 2022-01-26 | $4.16 | $4.16 | 64,750 | — | — |
| 2022-01-25 | $4.32 | $4.32 | 91,100 | — | — |
| 2022-01-24 | $4.16 | $4.16 | 270,650 | — | — |
| 2022-01-21 | $4.32 | $4.32 | 171,850 | — | — |
| 2022-01-20 | $4.60 | $4.60 | 75,625 | — | — |
| 2022-01-19 | $4.64 | $4.64 | 105,000 | — | — |
| 2022-01-18 | $4.68 | $4.68 | 132,950 | — | — |
| 2022-01-14 | $5.08 | $5.08 | 68,925 | — | — |
| 2022-01-13 | $5.12 | $5.12 | 92,275 | — | — |
| 2022-01-12 | $5.24 | $5.24 | 97,750 | — | — |
| 2022-01-11 | $5.12 | $5.12 | 211,525 | — | — |
| 2022-01-10 | $5.16 | $5.16 | 319,950 | — | — |
| 2022-01-07 | $4.84 | $4.84 | 72,175 | — | — |
| 2022-01-06 | $4.88 | $4.88 | 144,275 | — | — |
| 2022-01-05 | $4.88 | $4.88 | 505,125 | — | — |
| 2022-01-04 | $5.20 | $5.20 | 119,950 | — | — |
| 2022-01-03 | $5.44 | $5.44 | 225,900 | — | — |