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
- 2019-05-10 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 | $2.30 | $2.30 | 20,200 | — | — |
| 2022-12-29 | $2.30 | $2.30 | 67,600 | — | — |
| 2022-12-28 | $2.23 | $2.23 | 43,000 | — | — |
| 2022-12-27 | $2.23 | $2.23 | 91,100 | — | — |
| 2022-12-23 | $2.18 | $2.18 | 7,600 | — | — |
| 2022-12-22 | $2.14 | $2.14 | 34,600 | — | — |
| 2022-12-21 | $2.10 | $2.10 | 39,500 | — | — |
| 2022-12-20 | $2.09 | $2.09 | 16,400 | — | — |
| 2022-12-19 | $2.08 | $2.08 | 19,200 | — | — |
| 2022-12-16 | $2.13 | $2.13 | 10,300 | — | — |
| 2022-12-15 | $2.11 | $2.11 | 13,300 | — | — |
| 2022-12-14 | $2.15 | $2.15 | 11,900 | — | — |
| 2022-12-13 | $2.14 | $2.14 | 16,100 | — | — |
| 2022-12-12 | $2.18 | $2.18 | 28,300 | — | — |
| 2022-12-09 | $2.18 | $2.18 | 40,300 | — | — |
| 2022-12-08 | $2.13 | $2.13 | 7,500 | — | — |
| 2022-12-07 | $2.09 | $2.09 | 11,300 | — | — |
| 2022-12-06 | $2.22 | $2.22 | 11,700 | — | — |
| 2022-12-05 | $2.20 | $2.20 | 47,700 | — | — |
| 2022-12-02 | $2.17 | $2.17 | 20,400 | — | — |
| 2022-12-01 | $2.12 | $2.12 | 73,200 | — | — |
| 2022-11-30 | $2.02 | $2.02 | 39,400 | — | — |
| 2022-11-29 | $2.04 | $2.04 | 24,000 | — | — |
| 2022-11-28 | $2.00 | $2.00 | 23,300 | — | — |
| 2022-11-25 | $2.02 | $2.02 | 30,900 | — | — |
| 2022-11-23 | $1.97 | $1.97 | 186,300 | — | — |
| 2022-11-22 | $2.16 | $2.16 | 202,900 | — | — |
| 2022-11-21 | $2.46 | $2.46 | 5,200 | — | — |
| 2022-11-18 | $2.47 | $2.47 | 21,100 | — | — |
| 2022-11-17 | $2.45 | $2.45 | 32,100 | — | — |
| 2022-11-16 | $2.35 | $2.35 | 15,100 | — | — |
| 2022-11-15 | $2.36 | $2.36 | 10,500 | — | — |
| 2022-11-14 | $2.30 | $2.30 | 14,400 | — | — |
| 2022-11-11 | $2.29 | $2.29 | 25,500 | — | — |
| 2022-11-10 | $2.39 | $2.39 | 40,500 | — | — |
| 2022-11-09 | $2.35 | $2.35 | 20,300 | — | — |
| 2022-11-08 | $2.30 | $2.30 | 8,700 | — | — |
| 2022-11-07 | $2.38 | $2.38 | 20,600 | — | — |
| 2022-11-04 | $2.42 | $2.42 | 13,300 | — | — |
| 2022-11-03 | $2.49 | $2.49 | 7,200 | — | — |
| 2022-11-02 | $2.43 | $2.43 | 4,400 | — | — |
| 2022-11-01 | $2.48 | $2.48 | 5,400 | — | — |
| 2022-10-31 | $2.39 | $2.39 | 31,900 | — | — |
| 2022-10-28 | $2.35 | $2.35 | 20,200 | — | — |
| 2022-10-27 | $2.33 | $2.33 | 17,800 | — | — |
| 2022-10-26 | $2.26 | $2.26 | 3,600 | — | — |
| 2022-10-25 | $2.28 | $2.28 | 10,400 | — | — |
| 2022-10-24 | $2.22 | $2.22 | 38,100 | — | — |
| 2022-10-21 | $2.27 | $2.27 | 5,300 | — | — |
| 2022-10-20 | $2.27 | $2.27 | 1,900 | — | — |
| 2022-10-19 | $2.30 | $2.30 | 27,900 | — | — |
| 2022-10-18 | $2.42 | $2.42 | 6,800 | — | — |
| 2022-10-17 | $2.36 | $2.36 | 12,000 | — | — |
| 2022-10-14 | $2.27 | $2.27 | 15,000 | — | — |
| 2022-10-13 | $2.31 | $2.31 | 7,500 | — | — |
| 2022-10-12 | $2.27 | $2.27 | 2,800 | — | — |
| 2022-10-11 | $2.21 | $2.21 | 12,500 | — | — |
| 2022-10-10 | $2.22 | $2.22 | 21,000 | — | — |
| 2022-10-07 | $2.25 | $2.25 | 20,800 | — | — |
| 2022-10-06 | $2.33 | $2.33 | 14,700 | — | — |
| 2022-10-05 | $2.23 | $2.23 | 29,500 | — | — |
| 2022-10-04 | $2.23 | $2.23 | 6,700 | — | — |
| 2022-10-03 | $2.17 | $2.17 | 4,300 | — | — |
| 2022-09-30 | $2.17 | $2.17 | 8,200 | — | — |
| 2022-09-29 | $2.19 | $2.19 | 52,300 | — | — |
| 2022-09-28 | $2.24 | $2.24 | 10,700 | — | — |
| 2022-09-27 | $2.22 | $2.22 | 29,700 | — | — |
| 2022-09-26 | $2.21 | $2.21 | 74,100 | — | — |
| 2022-09-23 | $2.40 | $2.40 | 6,700 | — | — |
| 2022-09-22 | $2.37 | $2.37 | 28,500 | — | — |
| 2022-09-21 | $2.45 | $2.45 | 8,700 | — | — |
| 2022-09-20 | $2.46 | $2.46 | 9,700 | — | — |
| 2022-09-19 | $2.44 | $2.44 | 16,500 | — | — |
| 2022-09-16 | $2.44 | $2.44 | 10,900 | — | — |
| 2022-09-15 | $2.44 | $2.44 | 13,100 | — | — |
| 2022-09-14 | $2.47 | $2.47 | 14,200 | — | — |
| 2022-09-13 | $2.43 | $2.43 | 16,800 | — | — |
| 2022-09-12 | $2.43 | $2.43 | 5,900 | — | — |
| 2022-09-09 | $2.50 | $2.50 | 44,300 | — | — |
| 2022-09-08 | $2.41 | $2.41 | 30,600 | — | — |
| 2022-09-07 | $2.49 | $2.49 | 12,300 | — | — |
| 2022-09-06 | $2.37 | $2.37 | 26,000 | — | — |
| 2022-09-02 | $2.43 | $2.43 | 54,700 | — | — |
| 2022-09-01 | $2.38 | $2.38 | 34,900 | — | — |
| 2022-08-31 | $2.70 | $2.70 | 44,100 | — | — |
| 2022-08-30 | $2.77 | $2.77 | 65,300 | — | — |
| 2022-08-29 | $2.75 | $2.75 | 33,200 | — | — |
| 2022-08-26 | $2.62 | $2.62 | 38,700 | — | — |
| 2022-08-25 | $2.54 | $2.54 | 20,000 | — | — |
| 2022-08-24 | $2.47 | $2.47 | 23,500 | — | — |
| 2022-08-23 | $2.42 | $2.41 | 6,400 | — | — |
| 2022-08-22 | $2.42 | $2.42 | 19,500 | — | — |
| 2022-08-19 | $2.42 | $2.42 | 51,100 | — | — |
| 2022-08-18 | $2.76 | $2.76 | 50,900 | — | — |
| 2022-08-17 | $2.98 | $2.98 | 114,600 | — | — |
| 2022-08-16 | $2.71 | $2.71 | 28,900 | — | — |
| 2022-08-15 | $2.59 | $2.59 | 24,600 | — | — |
| 2022-08-12 | $2.62 | $2.62 | 31,800 | — | — |
| 2022-08-11 | $2.50 | $2.50 | 24,800 | — | — |
| 2022-08-10 | $2.40 | $2.40 | 23,100 | — | — |
| 2022-08-09 | $2.34 | $2.34 | 14,700 | — | — |
| 2022-08-08 | $2.27 | $2.27 | 12,000 | — | — |
| 2022-08-05 | $2.25 | $2.25 | 9,300 | — | — |
| 2022-08-04 | $2.33 | $2.33 | 10,200 | — | — |
| 2022-08-03 | $2.28 | $2.28 | 19,400 | — | — |
| 2022-08-02 | $2.17 | $2.17 | 52,200 | — | — |
| 2022-08-01 | $2.21 | $2.21 | 5,000 | — | — |
| 2022-07-29 | $2.27 | $2.27 | 7,600 | — | — |
| 2022-07-28 | $2.32 | $2.32 | 34,500 | — | — |
| 2022-07-27 | $2.14 | $2.14 | 11,600 | — | — |
| 2022-07-26 | $2.06 | $2.06 | 6,400 | — | — |
| 2022-07-25 | $2.12 | $2.12 | 15,700 | — | — |
| 2022-07-22 | $2.16 | $2.16 | 16,700 | — | — |
| 2022-07-21 | $2.21 | $2.21 | 29,900 | — | — |
| 2022-07-20 | $2.29 | $2.29 | 29,400 | — | — |
| 2022-07-19 | $2.30 | $2.30 | 18,900 | — | — |
| 2022-07-18 | $2.26 | $2.26 | 32,700 | — | — |
| 2022-07-15 | $2.35 | $2.35 | 29,100 | — | — |
| 2022-07-14 | $2.36 | $2.36 | 12,800 | — | — |
| 2022-07-13 | $2.33 | $2.33 | 3,500 | — | — |
| 2022-07-12 | $2.34 | $2.34 | 12,400 | — | — |
| 2022-07-11 | $2.38 | $2.38 | 20,000 | — | — |
| 2022-07-08 | $2.37 | $2.37 | 28,300 | — | — |
| 2022-07-07 | $2.36 | $2.36 | 18,500 | — | — |
| 2022-07-06 | $2.36 | $2.36 | 10,700 | — | — |
| 2022-07-05 | $2.36 | $2.36 | 15,800 | — | — |
| 2022-07-01 | $2.31 | $2.31 | 59,100 | — | — |
| 2022-06-30 | $2.24 | $2.24 | 64,900 | — | — |
| 2022-06-29 | $2.13 | $2.13 | 21,600 | — | — |
| 2022-06-28 | $2.13 | $2.13 | 17,100 | — | — |
| 2022-06-27 | $2.13 | $2.13 | 26,800 | — | — |
| 2022-06-24 | $2.18 | $2.18 | 36,000 | — | — |
| 2022-06-23 | $2.12 | $2.12 | 24,800 | — | — |
| 2022-06-22 | $2.10 | $2.10 | 40,200 | — | — |
| 2022-06-21 | $2.14 | $2.14 | 29,000 | — | — |
| 2022-06-17 | $2.10 | $2.10 | 17,300 | — | — |
| 2022-06-16 | $2.10 | $2.10 | 80,300 | — | — |
| 2022-06-15 | $2.16 | $2.16 | 32,000 | — | — |
| 2022-06-14 | $2.05 | $2.05 | 13,600 | — | — |
| 2022-06-13 | $1.99 | $1.99 | 24,100 | — | — |
| 2022-06-10 | $2.08 | $2.08 | 64,800 | — | — |
| 2022-06-09 | $2.24 | $2.24 | 100,800 | — | — |
| 2022-06-08 | $2.28 | $2.28 | 324,600 | — | — |
| 2022-06-07 | $2.03 | $2.03 | 53,000 | — | — |
| 2022-06-06 | $1.89 | $1.89 | 32,800 | — | — |
| 2022-06-03 | $1.77 | $1.77 | 17,600 | — | — |
| 2022-06-02 | $1.77 | $1.77 | 52,300 | — | — |
| 2022-06-01 | $1.70 | $1.70 | 19,800 | — | — |
| 2022-05-31 | $1.77 | $1.77 | 43,700 | — | — |
| 2022-05-27 | $1.73 | $1.73 | 16,100 | — | — |
| 2022-05-26 | $1.73 | $1.73 | 27,300 | — | — |
| 2022-05-25 | $1.70 | $1.70 | 1,400 | — | — |
| 2022-05-24 | $1.68 | $1.68 | 63,700 | — | — |
| 2022-05-23 | $1.77 | $1.77 | 3,000 | — | — |
| 2022-05-20 | $1.78 | $1.78 | 19,500 | — | — |
| 2022-05-19 | $1.73 | $1.73 | 13,600 | — | — |
| 2022-05-18 | $1.73 | $1.73 | 9,000 | — | — |
| 2022-05-17 | $1.82 | $1.82 | 20,000 | — | — |
| 2022-05-16 | $1.78 | $1.78 | 17,200 | — | — |
| 2022-05-13 | $1.76 | $1.76 | 29,700 | — | — |
| 2022-05-12 | $1.71 | $1.71 | 13,200 | — | — |
| 2022-05-11 | $1.62 | $1.62 | 80,800 | — | — |
| 2022-05-10 | $1.78 | $1.78 | 15,200 | — | — |
| 2022-05-09 | $1.83 | $1.83 | 57,900 | — | — |
| 2022-05-06 | $1.99 | $1.99 | 35,000 | — | — |
| 2022-05-05 | $2.00 | $2.00 | 8,800 | — | — |
| 2022-05-04 | $2.06 | $2.06 | 62,900 | — | — |
| 2022-05-03 | $1.97 | $1.97 | 18,100 | — | — |
| 2022-05-02 | $2.01 | $2.01 | 3,200 | — | — |
| 2022-04-29 | $1.99 | $1.99 | 77,000 | — | — |
| 2022-04-28 | $1.97 | $1.97 | 40,700 | — | — |
| 2022-04-27 | $2.00 | $2.00 | 99,000 | — | — |
| 2022-04-26 | $2.03 | $2.03 | 52,800 | — | — |
| 2022-04-25 | $2.19 | $2.19 | 5,100 | — | — |
| 2022-04-22 | $2.22 | $2.22 | 8,200 | — | — |
| 2022-04-21 | $2.24 | $2.24 | 23,900 | — | — |
| 2022-04-20 | $2.31 | $2.31 | 23,800 | — | — |
| 2022-04-19 | $2.31 | $2.31 | 16,100 | — | — |
| 2022-04-18 | $2.38 | $2.38 | 13,800 | — | — |
| 2022-04-14 | $2.30 | $2.30 | 12,500 | — | — |
| 2022-04-13 | $2.40 | $2.40 | 14,900 | — | — |
| 2022-04-12 | $2.29 | $2.29 | 30,700 | — | — |
| 2022-04-11 | $2.34 | $2.34 | 20,700 | — | — |
| 2022-04-08 | $2.41 | $2.41 | 21,700 | — | — |
| 2022-04-07 | $2.42 | $2.42 | 11,200 | — | — |
| 2022-04-06 | $2.32 | $2.32 | 77,700 | — | — |
| 2022-04-05 | $2.57 | $2.57 | 32,600 | — | — |
| 2022-04-04 | $2.72 | $2.72 | 38,500 | — | — |
| 2022-04-01 | $2.75 | $2.75 | 64,900 | — | — |
| 2022-03-31 | $2.76 | $2.76 | 183,700 | — | — |
| 2022-03-30 | $3.02 | $3.02 | 77,500 | — | — |
| 2022-03-29 | $2.99 | $2.99 | 90,900 | — | — |
| 2022-03-28 | $2.77 | $2.77 | 27,000 | — | — |
| 2022-03-25 | $2.84 | $2.84 | 67,300 | — | — |
| 2022-03-24 | $2.78 | $2.78 | 49,800 | — | — |
| 2022-03-23 | $2.67 | $2.67 | 70,900 | — | — |
| 2022-03-22 | $2.54 | $2.54 | 37,900 | — | — |
| 2022-03-21 | $2.38 | $2.38 | 23,600 | — | — |
| 2022-03-18 | $2.40 | $2.40 | 134,700 | — | — |
| 2022-03-17 | $2.25 | $2.25 | 42,100 | — | — |
| 2022-03-16 | $2.12 | $2.12 | 112,400 | — | — |
| 2022-03-15 | $1.99 | $1.99 | 166,400 | — | — |
| 2022-03-14 | $1.97 | $1.97 | 54,300 | — | — |
| 2022-03-11 | $2.11 | $2.11 | 32,000 | — | — |
| 2022-03-10 | $2.20 | $2.20 | 173,700 | — | — |
| 2022-03-09 | $2.10 | $2.10 | 27,100 | — | — |
| 2022-03-08 | $2.03 | $2.03 | 48,700 | — | — |
| 2022-03-07 | $2.09 | $2.09 | 68,800 | — | — |
| 2022-03-04 | $2.13 | $2.13 | 40,600 | — | — |
| 2022-03-03 | $2.12 | $2.12 | 10,100 | — | — |
| 2022-03-02 | $2.10 | $2.10 | 18,600 | — | — |
| 2022-03-01 | $2.05 | $2.05 | 20,400 | — | — |
| 2022-02-28 | $2.05 | $2.05 | 15,500 | — | — |
| 2022-02-25 | $2.10 | $2.10 | 28,400 | — | — |
| 2022-02-24 | $2.15 | $2.15 | 30,000 | — | — |
| 2022-02-23 | $2.21 | $2.21 | 17,500 | — | — |
| 2022-02-22 | $2.25 | $2.25 | 20,800 | — | — |
| 2022-02-18 | $2.21 | $2.21 | 14,600 | — | — |
| 2022-02-17 | $2.26 | $2.26 | 37,400 | — | — |
| 2022-02-16 | $2.39 | $2.39 | 23,600 | — | — |
| 2022-02-15 | $2.35 | $2.35 | 11,600 | — | — |
| 2022-02-14 | $2.30 | $2.30 | 20,300 | — | — |
| 2022-02-11 | $2.27 | $2.27 | 31,000 | — | — |
| 2022-02-10 | $2.32 | $2.32 | 31,200 | — | — |
| 2022-02-09 | $2.26 | $2.26 | 26,000 | — | — |
| 2022-02-08 | $2.27 | $2.27 | 13,100 | — | — |
| 2022-02-07 | $2.22 | $2.22 | 21,600 | — | — |
| 2022-02-04 | $2.10 | $2.10 | 7,500 | — | — |
| 2022-02-03 | $2.02 | $2.02 | 6,600 | — | — |
| 2022-02-02 | $2.12 | $2.12 | 30,000 | — | — |
| 2022-02-01 | $2.24 | $2.24 | 38,800 | — | — |
| 2022-01-31 | $1.98 | $1.98 | 35,100 | — | — |
| 2022-01-28 | $1.87 | $1.87 | 24,200 | — | — |
| 2022-01-27 | $1.84 | $1.84 | 34,300 | — | — |
| 2022-01-26 | $1.95 | $1.95 | 18,100 | — | — |
| 2022-01-25 | $2.03 | $2.03 | 72,600 | — | — |
| 2022-01-24 | $1.82 | $1.82 | 105,500 | — | — |
| 2022-01-21 | $2.00 | $2.00 | 34,600 | — | — |
| 2022-01-20 | $2.15 | $2.15 | 38,300 | — | — |
| 2022-01-19 | $2.06 | $2.06 | 61,700 | — | — |
| 2022-01-18 | $2.09 | $2.09 | 52,100 | — | — |
| 2022-01-14 | $2.23 | $2.23 | 33,400 | — | — |
| 2022-01-13 | $2.25 | $2.25 | 13,800 | — | — |
| 2022-01-12 | $2.33 | $2.33 | 43,000 | — | — |
| 2022-01-11 | $2.27 | $2.27 | 46,400 | — | — |
| 2022-01-10 | $2.15 | $2.15 | 61,100 | — | — |
| 2022-01-07 | $2.17 | $2.17 | 29,800 | — | — |
| 2022-01-06 | $2.11 | $2.11 | 84,400 | — | — |
| 2022-01-05 | $2.16 | $2.16 | 39,300 | — | — |
| 2022-01-04 | $2.23 | $2.23 | 115,400 | — | — |
| 2022-01-03 | $2.31 | $2.31 | 437,800 | — | — |