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
- 2010-12-09 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 | $1.60 | $1.60 | 38,100 | — | — |
| 2022-12-29 | $1.61 | $1.61 | 14,900 | — | — |
| 2022-12-28 | $1.54 | $1.54 | 6,900 | — | — |
| 2022-12-27 | $1.58 | $1.58 | 22,500 | — | — |
| 2022-12-23 | $1.62 | $1.62 | 5,600 | — | — |
| 2022-12-22 | $1.65 | $1.65 | 14,200 | — | — |
| 2022-12-21 | $1.75 | $1.75 | 11,300 | — | — |
| 2022-12-20 | $1.66 | $1.66 | 16,300 | — | — |
| 2022-12-19 | $1.77 | $1.77 | 86,500 | — | — |
| 2022-12-16 | $1.82 | $1.82 | 25,600 | — | — |
| 2022-12-15 | $1.91 | $1.91 | 10,900 | — | — |
| 2022-12-14 | $1.92 | $1.92 | 49,100 | — | — |
| 2022-12-13 | $1.96 | $1.96 | 112,600 | — | — |
| 2022-12-12 | $2.04 | $2.04 | 99,000 | — | — |
| 2022-12-09 | $2.22 | $2.22 | 56,900 | — | — |
| 2022-12-08 | $2.18 | $2.18 | 34,900 | — | — |
| 2022-12-07 | $2.26 | $2.26 | 4,300 | — | — |
| 2022-12-06 | $2.33 | $2.33 | 6,600 | — | — |
| 2022-12-05 | $2.34 | $2.34 | 2,500 | — | — |
| 2022-12-02 | $2.41 | $2.41 | 14,900 | — | — |
| 2022-12-01 | $2.24 | $2.24 | 34,600 | — | — |
| 2022-11-30 | $2.60 | $2.60 | 11,400 | — | — |
| 2022-11-29 | $2.48 | $2.48 | 3,900 | — | — |
| 2022-11-28 | $2.52 | $2.52 | 5,000 | — | — |
| 2022-11-25 | $2.57 | $2.57 | 1,000 | — | — |
| 2022-11-23 | $2.60 | $2.60 | 8,300 | — | — |
| 2022-11-22 | $2.55 | $2.55 | 10,500 | — | — |
| 2022-11-21 | $2.49 | $2.49 | 15,600 | — | — |
| 2022-11-18 | $2.50 | $2.50 | 1,200 | — | — |
| 2022-11-17 | $2.50 | $2.50 | 5,300 | — | — |
| 2022-11-16 | $2.46 | $2.46 | 3,500 | — | — |
| 2022-11-15 | $2.50 | $2.50 | 16,400 | — | — |
| 2022-11-14 | $2.51 | $2.51 | 18,000 | — | — |
| 2022-11-11 | $2.40 | $2.40 | 9,400 | — | — |
| 2022-11-10 | $2.31 | $2.31 | 11,000 | — | — |
| 2022-11-09 | $2.30 | $2.30 | 4,200 | — | — |
| 2022-11-08 | $2.34 | $2.34 | 4,900 | — | — |
| 2022-11-07 | $2.33 | $2.33 | 13,300 | — | — |
| 2022-11-04 | $2.42 | $2.42 | 36,300 | — | — |
| 2022-11-03 | $2.30 | $2.30 | 19,400 | — | — |
| 2022-11-02 | $2.41 | $2.41 | 10,600 | — | — |
| 2022-11-01 | $2.56 | $2.56 | 15,200 | — | — |
| 2022-10-31 | $2.59 | $2.59 | 9,900 | — | — |
| 2022-10-28 | $2.54 | $2.54 | 12,500 | — | — |
| 2022-10-27 | $2.53 | $2.53 | 10,400 | — | — |
| 2022-10-26 | $2.67 | $2.67 | 8,400 | — | — |
| 2022-10-25 | $2.61 | $2.61 | 9,000 | — | — |
| 2022-10-24 | $2.59 | $2.59 | 9,900 | — | — |
| 2022-10-21 | $2.55 | $2.55 | 7,400 | — | — |
| 2022-10-20 | $2.54 | $2.54 | 7,700 | — | — |
| 2022-10-19 | $2.42 | $2.42 | 2,500 | — | — |
| 2022-10-18 | $2.54 | $2.54 | 14,100 | — | — |
| 2022-10-17 | $2.49 | $2.49 | 9,100 | — | — |
| 2022-10-14 | $2.43 | $2.43 | 8,200 | — | — |
| 2022-10-13 | $2.42 | $2.42 | 14,500 | — | — |
| 2022-10-12 | $2.45 | $2.45 | 7,100 | — | — |
| 2022-10-11 | $2.38 | $2.38 | 29,700 | — | — |
| 2022-10-10 | $2.49 | $2.49 | 4,600 | — | — |
| 2022-10-07 | $2.61 | $2.61 | 9,400 | — | — |
| 2022-10-06 | $2.50 | $2.50 | 31,600 | — | — |
| 2022-10-05 | $2.63 | $2.63 | 11,600 | — | — |
| 2022-10-04 | $2.54 | $2.54 | 17,600 | — | — |
| 2022-10-03 | $2.35 | $2.35 | 5,000 | — | — |
| 2022-09-30 | $2.42 | $2.42 | 6,400 | — | — |
| 2022-09-29 | $2.31 | $2.31 | 10,700 | — | — |
| 2022-09-28 | $2.36 | $2.36 | 22,900 | — | — |
| 2022-09-27 | $2.33 | $2.33 | 25,800 | — | — |
| 2022-09-26 | $2.31 | $2.31 | 18,800 | — | — |
| 2022-09-23 | $2.27 | $2.27 | 36,200 | — | — |
| 2022-09-22 | $2.46 | $2.46 | 32,700 | — | — |
| 2022-09-21 | $2.56 | $2.56 | 11,100 | — | — |
| 2022-09-20 | $2.53 | $2.53 | 20,700 | — | — |
| 2022-09-19 | $2.55 | $2.55 | 12,900 | — | — |
| 2022-09-16 | $2.61 | $2.61 | 48,700 | — | — |
| 2022-09-15 | $2.80 | $2.80 | 22,400 | — | — |
| 2022-09-14 | $2.76 | $2.76 | 12,700 | — | — |
| 2022-09-13 | $2.84 | $2.84 | 22,700 | — | — |
| 2022-09-12 | $2.80 | $2.80 | 13,700 | — | — |
| 2022-09-09 | $2.88 | $2.88 | 15,400 | — | — |
| 2022-09-08 | $2.83 | $2.83 | 27,800 | — | — |
| 2022-09-07 | $2.83 | $2.83 | 46,000 | — | — |
| 2022-09-06 | $2.68 | $2.68 | 88,500 | — | — |
| 2022-09-02 | $2.66 | $2.66 | 34,000 | — | — |
| 2022-09-01 | $2.62 | $2.62 | 20,100 | — | — |
| 2022-08-31 | $2.61 | $2.61 | 69,900 | — | — |
| 2022-08-30 | $2.62 | $2.62 | 25,800 | — | — |
| 2022-08-29 | $2.75 | $2.75 | 37,800 | — | — |
| 2022-08-26 | $2.82 | $2.82 | 30,600 | — | — |
| 2022-08-25 | $2.89 | $2.89 | 17,200 | — | — |
| 2022-08-24 | $2.82 | $2.82 | 13,900 | — | — |
| 2022-08-23 | $2.88 | $2.88 | 68,000 | — | — |
| 2022-08-22 | $2.77 | $2.77 | 55,300 | — | — |
| 2022-08-19 | $2.92 | $2.92 | 37,100 | — | — |
| 2022-08-18 | $3.06 | $3.06 | 33,600 | — | — |
| 2022-08-17 | $3.06 | $3.06 | 37,000 | — | — |
| 2022-08-16 | $3.16 | $3.16 | 51,000 | — | — |
| 2022-08-15 | $3.30 | $3.30 | 190,400 | — | — |
| 2022-08-12 | $3.28 | $3.28 | 115,100 | — | — |
| 2022-08-11 | $3.12 | $3.12 | 96,400 | — | — |
| 2022-08-10 | $3.05 | $3.05 | 70,700 | — | — |
| 2022-08-09 | $3.05 | $3.05 | 301,800 | — | — |
| 2022-08-08 | $3.09 | $3.09 | 79,300 | — | — |
| 2022-08-05 | $3.08 | $3.08 | 180,100 | — | — |
| 2022-08-04 | $3.15 | $3.15 | 358,600 | — | — |
| 2022-08-03 | $3.62 | $3.62 | 1,894,200 | — | — |
| 2022-08-02 | $3.25 | $3.25 | 690,200 | — | — |
| 2022-08-01 | $3.14 | $3.14 | 48,700 | — | — |
| 2022-07-29 | $3.20 | $3.20 | 89,000 | — | — |
| 2022-07-28 | $3.33 | $3.33 | 335,700 | — | — |
| 2022-07-27 | $3.22 | $3.22 | 108,600 | — | — |
| 2022-07-26 | $3.24 | $3.24 | 314,500 | — | — |
| 2022-07-25 | $3.11 | $3.11 | 67,000 | — | — |
| 2022-07-22 | $3.20 | $3.20 | 174,800 | — | — |
| 2022-07-21 | $3.18 | $3.18 | 80,200 | — | — |
| 2022-07-20 | $3.22 | $3.22 | 244,300 | — | — |
| 2022-07-19 | $2.93 | $2.93 | 301,500 | — | — |
| 2022-07-18 | $3.01 | $3.01 | 456,900 | — | — |
| 2022-07-15 | $2.78 | $2.78 | 32,400 | — | — |
| 2022-07-14 | $2.61 | $2.61 | 85,700 | — | — |
| 2022-07-13 | $2.53 | $2.53 | 40,500 | — | — |
| 2022-07-12 | $2.58 | $2.58 | 81,200 | — | — |
| 2022-07-11 | $2.75 | $2.75 | 654,300 | — | — |
| 2022-07-08 | $2.53 | $2.53 | 47,000 | — | — |
| 2022-07-07 | $2.44 | $2.44 | 29,100 | — | — |
| 2022-07-06 | $2.44 | $2.44 | 19,000 | — | — |
| 2022-07-05 | $2.55 | $2.55 | 19,400 | — | — |
| 2022-07-01 | $2.51 | $2.51 | 10,800 | — | — |
| 2022-06-30 | $2.51 | $2.51 | 9,200 | — | — |
| 2022-06-29 | $2.53 | $2.53 | 15,000 | — | — |
| 2022-06-28 | $2.67 | $2.67 | 26,600 | — | — |
| 2022-06-27 | $2.71 | $2.71 | 22,800 | — | — |
| 2022-06-24 | $2.80 | $2.80 | 47,300 | — | — |
| 2022-06-23 | $2.78 | $2.78 | 27,200 | — | — |
| 2022-06-22 | $2.86 | $2.86 | 66,700 | — | — |
| 2022-06-21 | $3.07 | $3.07 | 67,600 | — | — |
| 2022-06-17 | $2.95 | $2.95 | 22,900 | — | — |
| 2022-06-16 | $2.97 | $2.97 | 74,800 | — | — |
| 2022-06-15 | $3.02 | $3.02 | 481,300 | — | — |
| 2022-06-14 | $2.87 | $2.87 | 381,500 | — | — |
| 2022-06-13 | $2.79 | $2.79 | 129,700 | — | — |
| 2022-06-10 | $2.85 | $2.85 | 93,600 | — | — |
| 2022-06-09 | $3.03 | $3.03 | 138,100 | — | — |
| 2022-06-08 | $2.94 | $2.94 | 296,100 | — | — |
| 2022-06-07 | $3.25 | $3.25 | 1,139,700 | — | — |
| 2022-06-06 | $2.78 | $2.78 | 9,500 | — | — |
| 2022-06-03 | $2.75 | $2.75 | 13,100 | — | — |
| 2022-06-02 | $2.66 | $2.66 | 41,500 | — | — |
| 2022-06-01 | $2.55 | $2.55 | 53,500 | — | — |
| 2022-05-31 | $2.52 | $2.52 | 11,500 | — | — |
| 2022-05-27 | $2.49 | $2.49 | 71,800 | — | — |
| 2022-05-26 | $2.42 | $2.42 | 25,900 | — | — |
| 2022-05-25 | $2.38 | $2.38 | 28,500 | — | — |
| 2022-05-24 | $2.28 | $2.28 | 11,000 | — | — |
| 2022-05-23 | $2.32 | $2.32 | 21,500 | — | — |
| 2022-05-20 | $2.33 | $2.33 | 21,800 | — | — |
| 2022-05-19 | $2.55 | $2.55 | 16,600 | — | — |
| 2022-05-18 | $2.37 | $2.37 | 16,400 | — | — |
| 2022-05-17 | $2.48 | $2.48 | 69,100 | — | — |
| 2022-05-16 | $2.37 | $2.37 | 18,500 | — | — |
| 2022-05-13 | $2.46 | $2.46 | 41,600 | — | — |
| 2022-05-12 | $2.19 | $2.19 | 26,000 | — | — |
| 2022-05-11 | $2.20 | $2.20 | 41,800 | — | — |
| 2022-05-10 | $2.36 | $2.36 | 55,800 | — | — |
| 2022-05-09 | $2.25 | $2.25 | 103,100 | — | — |
| 2022-05-06 | $2.57 | $2.57 | 83,600 | — | — |
| 2022-05-05 | $2.75 | $2.75 | 26,900 | — | — |
| 2022-05-04 | $2.90 | $2.90 | 97,000 | — | — |
| 2022-05-03 | $2.96 | $2.96 | 145,500 | — | — |
| 2022-05-02 | $2.96 | $2.96 | 41,400 | — | — |
| 2022-04-29 | $2.88 | $2.88 | 111,300 | — | — |
| 2022-04-28 | $2.94 | $2.94 | 43,300 | — | — |
| 2022-04-27 | $2.95 | $2.95 | 27,400 | — | — |
| 2022-04-26 | $2.91 | $2.91 | 81,200 | — | — |
| 2022-04-25 | $3.24 | $3.24 | 73,600 | — | — |
| 2022-04-22 | $3.11 | $3.11 | 48,300 | — | — |
| 2022-04-21 | $3.04 | $3.04 | 85,700 | — | — |
| 2022-04-20 | $3.30 | $3.30 | 303,800 | — | — |
| 2022-04-19 | $3.20 | $3.20 | 41,100 | — | — |
| 2022-04-18 | $3.17 | $3.17 | 60,100 | — | — |
| 2022-04-14 | $3.15 | $3.15 | 38,100 | — | — |
| 2022-04-13 | $3.25 | $3.25 | 292,700 | — | — |
| 2022-04-12 | $3.10 | $3.10 | 76,400 | — | — |
| 2022-04-11 | $3.22 | $3.22 | 45,900 | — | — |
| 2022-04-08 | $3.22 | $3.22 | 89,600 | — | — |
| 2022-04-07 | $3.40 | $3.40 | 210,900 | — | — |
| 2022-04-06 | $3.25 | $3.25 | 68,700 | — | — |
| 2022-04-05 | $3.36 | $3.36 | 70,400 | — | — |
| 2022-04-04 | $3.45 | $3.45 | 37,500 | — | — |
| 2022-04-01 | $3.29 | $3.29 | 263,100 | — | — |
| 2022-03-31 | $3.33 | $3.33 | 61,900 | — | — |
| 2022-03-30 | $3.55 | $3.55 | 107,500 | — | — |
| 2022-03-29 | $3.71 | $3.71 | 119,200 | — | — |
| 2022-03-28 | $3.70 | $3.70 | 284,100 | — | — |
| 2022-03-25 | $3.84 | $3.84 | 1,990,800 | — | — |
| 2022-03-24 | $3.60 | $3.60 | 640,900 | — | — |
| 2022-03-23 | $3.50 | $3.50 | 32,700 | — | — |
| 2022-03-22 | $3.50 | $3.50 | 60,300 | — | — |
| 2022-03-21 | $3.41 | $3.41 | 51,900 | — | — |
| 2022-03-18 | $3.46 | $3.46 | 67,600 | — | — |
| 2022-03-17 | $3.29 | $3.29 | 45,500 | — | — |
| 2022-03-16 | $3.16 | $3.16 | 91,700 | — | — |
| 2022-03-15 | $3.06 | $3.06 | 157,900 | — | — |
| 2022-03-14 | $3.08 | $3.08 | 204,500 | — | — |
| 2022-03-11 | $3.49 | $3.49 | 1,211,600 | — | — |
| 2022-03-10 | $3.89 | $3.89 | 431,500 | — | — |
| 2022-03-09 | $3.49 | $3.49 | 179,200 | — | — |
| 2022-03-08 | $3.38 | $3.38 | 303,800 | — | — |
| 2022-03-07 | $3.20 | $3.20 | 180,800 | — | — |
| 2022-03-04 | $3.27 | $3.27 | 238,100 | — | — |
| 2022-03-03 | $3.37 | $3.37 | 477,400 | — | — |
| 2022-03-02 | $4.31 | $4.31 | 767,200 | — | — |
| 2022-03-01 | $3.44 | $3.44 | 15,000 | — | — |
| 2022-02-28 | $3.49 | $3.49 | 101,900 | — | — |
| 2022-02-25 | $3.45 | $3.45 | 6,600 | — | — |
| 2022-02-24 | $3.30 | $3.30 | 38,000 | — | — |
| 2022-02-23 | $3.42 | $3.42 | 6,000 | — | — |
| 2022-02-22 | $3.51 | $3.51 | 14,100 | — | — |
| 2022-02-18 | $3.48 | $3.48 | 13,700 | — | — |
| 2022-02-17 | $3.72 | $3.72 | 18,000 | — | — |
| 2022-02-16 | $3.85 | $3.85 | 52,800 | — | — |
| 2022-02-15 | $3.79 | $3.79 | 29,900 | — | — |
| 2022-02-14 | $3.61 | $3.61 | 21,000 | — | — |
| 2022-02-11 | $3.59 | $3.59 | 18,700 | — | — |
| 2022-02-10 | $3.74 | $3.74 | 29,000 | — | — |
| 2022-02-09 | $3.71 | $3.71 | 65,800 | — | — |
| 2022-02-08 | $3.51 | $3.51 | 18,100 | — | — |
| 2022-02-07 | $3.55 | $3.55 | 43,700 | — | — |
| 2022-02-04 | $3.65 | $3.65 | 126,800 | — | — |
| 2022-02-03 | $3.45 | $3.45 | 31,300 | — | — |
| 2022-02-02 | $3.58 | $3.58 | 51,900 | — | — |
| 2022-02-01 | $3.75 | $3.75 | 51,400 | — | — |
| 2022-01-31 | $3.59 | $3.59 | 43,600 | — | — |
| 2022-01-28 | $3.24 | $3.24 | 31,300 | — | — |
| 2022-01-27 | $3.25 | $3.25 | 120,000 | — | — |
| 2022-01-26 | $3.25 | $3.25 | 39,600 | — | — |
| 2022-01-25 | $3.41 | $3.41 | 14,500 | — | — |
| 2022-01-24 | $3.49 | $3.49 | 53,700 | — | — |
| 2022-01-21 | $3.54 | $3.54 | 57,700 | — | — |
| 2022-01-20 | $3.52 | $3.52 | 39,000 | — | — |
| 2022-01-19 | $3.74 | $3.74 | 34,500 | — | — |
| 2022-01-18 | $3.83 | $3.83 | 41,300 | — | — |
| 2022-01-14 | $4.01 | $4.01 | 37,700 | — | — |
| 2022-01-13 | $3.99 | $3.99 | 76,900 | — | — |
| 2022-01-12 | $4.29 | $4.29 | 470,400 | — | — |
| 2022-01-11 | $4.18 | $4.18 | 89,700 | — | — |
| 2022-01-10 | $4.03 | $4.03 | 76,200 | — | — |
| 2022-01-07 | $4.30 | $4.30 | 24,500 | — | — |
| 2022-01-06 | $4.36 | $4.36 | 31,000 | — | — |
| 2022-01-05 | $4.34 | $4.34 | 38,400 | — | — |
| 2022-01-04 | $4.70 | $4.70 | 29,700 | — | — |
| 2022-01-03 | $4.91 | $4.91 | 115,300 | — | — |