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
- 2006-12-08 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 | $2.05 | $2.05 | 105,000 | — | — |
| 2022-12-29 | $2.03 | $2.03 | 232,300 | — | — |
| 2022-12-28 | $1.97 | $1.97 | 183,000 | — | — |
| 2022-12-27 | $2.02 | $2.02 | 121,200 | — | — |
| 2022-12-23 | $2.00 | $2.00 | 115,500 | — | — |
| 2022-12-22 | $2.05 | $2.05 | 140,900 | — | — |
| 2022-12-21 | $2.25 | $2.25 | 38,600 | — | — |
| 2022-12-20 | $2.22 | $2.22 | 445,600 | — | — |
| 2022-12-19 | $2.27 | $2.27 | 376,000 | — | — |
| 2022-12-16 | $2.31 | $2.31 | 306,800 | — | — |
| 2022-12-15 | $2.35 | $2.35 | 305,900 | — | — |
| 2022-12-14 | $2.52 | $2.52 | 224,800 | — | — |
| 2022-12-13 | $2.56 | $2.56 | 107,800 | — | — |
| 2022-12-12 | $2.58 | $2.58 | 38,300 | — | — |
| 2022-12-09 | $2.55 | $2.55 | 49,500 | — | — |
| 2022-12-08 | $2.62 | $2.62 | 128,300 | — | — |
| 2022-12-07 | $2.41 | $2.41 | 65,800 | — | — |
| 2022-12-06 | $2.39 | $2.39 | 36,600 | — | — |
| 2022-12-05 | $2.47 | $2.47 | 79,700 | — | — |
| 2022-12-02 | $2.59 | $2.59 | 62,000 | — | — |
| 2022-12-01 | $2.63 | $2.63 | 53,300 | — | — |
| 2022-11-30 | $2.64 | $2.64 | 47,000 | — | — |
| 2022-11-29 | $2.52 | $2.52 | 56,800 | — | — |
| 2022-11-28 | $2.66 | $2.66 | 171,800 | — | — |
| 2022-11-25 | $2.29 | $2.29 | 48,300 | — | — |
| 2022-11-23 | $2.19 | $2.19 | 47,200 | — | — |
| 2022-11-22 | $2.12 | $2.12 | 20,700 | — | — |
| 2022-11-21 | $2.13 | $2.13 | 50,600 | — | — |
| 2022-11-18 | $2.14 | $2.14 | 248,200 | — | — |
| 2022-11-17 | $2.18 | $2.18 | 11,400 | — | — |
| 2022-11-16 | $2.15 | $2.15 | 14,200 | — | — |
| 2022-11-15 | $2.15 | $2.15 | 18,500 | — | — |
| 2022-11-14 | $2.16 | $2.16 | 74,900 | — | — |
| 2022-11-11 | $2.20 | $2.20 | 19,600 | — | — |
| 2022-11-10 | $2.22 | $2.22 | 92,900 | — | — |
| 2022-11-09 | $2.12 | $2.12 | 55,500 | — | — |
| 2022-11-08 | $2.14 | $2.14 | 27,000 | — | — |
| 2022-11-07 | $2.18 | $2.18 | 8,900 | — | — |
| 2022-11-04 | $2.19 | $2.19 | 47,300 | — | — |
| 2022-11-03 | $2.02 | $2.02 | 80,900 | — | — |
| 2022-11-02 | $2.08 | $2.08 | 23,600 | — | — |
| 2022-11-01 | $2.09 | $2.09 | 32,100 | — | — |
| 2022-10-31 | $2.04 | $2.04 | 51,300 | — | — |
| 2022-10-28 | $2.13 | $2.13 | 17,400 | — | — |
| 2022-10-27 | $2.05 | $2.05 | 14,700 | — | — |
| 2022-10-26 | $2.10 | $2.10 | 32,000 | — | — |
| 2022-10-25 | $2.06 | $2.06 | 29,900 | — | — |
| 2022-10-24 | $1.99 | $1.99 | 17,300 | — | — |
| 2022-10-21 | $2.06 | $2.06 | 12,700 | — | — |
| 2022-10-20 | $2.01 | $2.01 | 10,300 | — | — |
| 2022-10-19 | $2.00 | $2.00 | 24,900 | — | — |
| 2022-10-18 | $2.03 | $2.03 | 18,100 | — | — |
| 2022-10-17 | $2.05 | $2.05 | 6,100 | — | — |
| 2022-10-14 | $1.99 | $1.99 | 8,900 | — | — |
| 2022-10-13 | $2.04 | $2.04 | 17,800 | — | — |
| 2022-10-12 | $1.99 | $1.99 | 40,300 | — | — |
| 2022-10-11 | $2.01 | $2.01 | 93,200 | — | — |
| 2022-10-10 | $2.11 | $2.11 | 9,700 | — | — |
| 2022-10-07 | $2.12 | $2.12 | 27,800 | — | — |
| 2022-10-06 | $2.19 | $2.19 | 46,600 | — | — |
| 2022-10-05 | $2.27 | $2.27 | 25,300 | — | — |
| 2022-10-04 | $2.28 | $2.28 | 81,700 | — | — |
| 2022-10-03 | $2.22 | $2.22 | 37,000 | — | — |
| 2022-09-30 | $2.17 | $2.17 | 28,300 | — | — |
| 2022-09-29 | $2.19 | $2.19 | 21,400 | — | — |
| 2022-09-28 | $2.16 | $2.16 | 25,900 | — | — |
| 2022-09-27 | $2.15 | $2.15 | 11,500 | — | — |
| 2022-09-26 | $2.16 | $2.16 | 47,600 | — | — |
| 2022-09-23 | $2.16 | $2.16 | 46,500 | — | — |
| 2022-09-22 | $2.19 | $2.19 | 15,600 | — | — |
| 2022-09-21 | $2.16 | $2.16 | 32,700 | — | — |
| 2022-09-20 | $2.20 | $2.20 | 23,600 | — | — |
| 2022-09-19 | $2.25 | $2.25 | 24,100 | — | — |
| 2022-09-16 | $2.29 | $2.29 | 54,600 | — | — |
| 2022-09-15 | $2.20 | $2.20 | 35,000 | — | — |
| 2022-09-14 | $2.16 | $2.16 | 60,100 | — | — |
| 2022-09-13 | $2.13 | $2.13 | 59,300 | — | — |
| 2022-09-12 | $2.22 | $2.22 | 10,600 | — | — |
| 2022-09-09 | $2.21 | $2.21 | 25,100 | — | — |
| 2022-09-08 | $2.17 | $2.17 | 27,500 | — | — |
| 2022-09-07 | $2.14 | $2.14 | 26,300 | — | — |
| 2022-09-06 | $2.14 | $2.14 | 36,900 | — | — |
| 2022-09-02 | $2.10 | $2.10 | 21,800 | — | — |
| 2022-09-01 | $2.16 | $2.16 | 26,900 | — | — |
| 2022-08-31 | $2.13 | $2.13 | 40,100 | — | — |
| 2022-08-30 | $2.12 | $2.12 | 23,800 | — | — |
| 2022-08-29 | $2.17 | $2.17 | 46,100 | — | — |
| 2022-08-26 | $2.21 | $2.21 | 9,400 | — | — |
| 2022-08-25 | $2.22 | $2.22 | 17,700 | — | — |
| 2022-08-24 | $2.21 | $2.21 | 47,300 | — | — |
| 2022-08-23 | $2.29 | $2.29 | 10,900 | — | — |
| 2022-08-22 | $2.31 | $2.31 | 11,800 | — | — |
| 2022-08-19 | $2.28 | $2.28 | 68,800 | — | — |
| 2022-08-18 | $2.40 | $2.40 | 13,000 | — | — |
| 2022-08-17 | $2.38 | $2.38 | 21,800 | — | — |
| 2022-08-16 | $2.44 | $2.44 | 6,700 | — | — |
| 2022-08-15 | $2.48 | $2.48 | 27,200 | — | — |
| 2022-08-12 | $2.49 | $2.49 | 37,100 | — | — |
| 2022-08-11 | $2.44 | $2.44 | 9,900 | — | — |
| 2022-08-10 | $2.35 | $2.35 | 14,500 | — | — |
| 2022-08-09 | $2.35 | $2.35 | 16,100 | — | — |
| 2022-08-08 | $2.37 | $2.37 | 11,500 | — | — |
| 2022-08-05 | $2.35 | $2.35 | 15,900 | — | — |
| 2022-08-04 | $2.32 | $2.32 | 7,700 | — | — |
| 2022-08-03 | $2.28 | $2.28 | 15,100 | — | — |
| 2022-08-02 | $2.30 | $2.30 | 12,400 | — | — |
| 2022-08-01 | $2.33 | $2.33 | 6,900 | — | — |
| 2022-07-29 | $2.31 | $2.31 | 26,800 | — | — |
| 2022-07-28 | $2.38 | $2.38 | 9,800 | — | — |
| 2022-07-27 | $2.38 | $2.38 | 34,400 | — | — |
| 2022-07-26 | $2.39 | $2.39 | 14,100 | — | — |
| 2022-07-25 | $2.40 | $2.40 | 11,100 | — | — |
| 2022-07-22 | $2.45 | $2.45 | 8,900 | — | — |
| 2022-07-21 | $2.45 | $2.45 | 11,200 | — | — |
| 2022-07-20 | $2.44 | $2.44 | 18,200 | — | — |
| 2022-07-19 | $2.48 | $2.48 | 15,100 | — | — |
| 2022-07-18 | $2.46 | $2.46 | 9,200 | — | — |
| 2022-07-15 | $2.38 | $2.38 | 25,200 | — | — |
| 2022-07-14 | $2.41 | $2.41 | 52,500 | — | — |
| 2022-07-13 | $2.52 | $2.52 | 13,700 | — | — |
| 2022-07-12 | $2.50 | $2.50 | 13,200 | — | — |
| 2022-07-11 | $2.56 | $2.56 | 14,500 | — | — |
| 2022-07-08 | $2.59 | $2.59 | 11,500 | — | — |
| 2022-07-07 | $2.60 | $2.60 | 17,400 | — | — |
| 2022-07-06 | $2.57 | $2.57 | 24,600 | — | — |
| 2022-07-05 | $2.48 | $2.48 | 27,000 | — | — |
| 2022-07-01 | $2.47 | $2.47 | 17,700 | — | — |
| 2022-06-30 | $2.53 | $2.53 | 22,000 | — | — |
| 2022-06-29 | $2.55 | $2.55 | 12,800 | — | — |
| 2022-06-28 | $2.59 | $2.59 | 14,200 | — | — |
| 2022-06-27 | $2.62 | $2.62 | 24,600 | — | — |
| 2022-06-24 | $2.60 | $2.60 | 41,200 | — | — |
| 2022-06-23 | $2.51 | $2.51 | 29,400 | — | — |
| 2022-06-22 | $2.51 | $2.51 | 11,800 | — | — |
| 2022-06-21 | $2.52 | $2.52 | 66,600 | — | — |
| 2022-06-17 | $2.55 | $2.55 | 17,500 | — | — |
| 2022-06-16 | $2.51 | $2.51 | 18,600 | — | — |
| 2022-06-15 | $2.55 | $2.55 | 17,200 | — | — |
| 2022-06-14 | $2.47 | $2.47 | 35,000 | — | — |
| 2022-06-13 | $2.44 | $2.44 | 120,600 | — | — |
| 2022-06-10 | $2.49 | $2.49 | 17,800 | — | — |
| 2022-06-09 | $2.57 | $2.57 | 27,400 | — | — |
| 2022-06-08 | $2.56 | $2.56 | 81,500 | — | — |
| 2022-06-07 | $2.35 | $2.35 | 33,300 | — | — |
| 2022-06-06 | $2.38 | $2.38 | 18,600 | — | — |
| 2022-06-03 | $2.34 | $2.34 | 19,100 | — | — |
| 2022-06-02 | $2.40 | $2.40 | 10,200 | — | — |
| 2022-06-01 | $2.41 | $2.41 | 10,600 | — | — |
| 2022-05-31 | $2.43 | $2.43 | 20,200 | — | — |
| 2022-05-27 | $2.49 | $2.49 | 34,400 | — | — |
| 2022-05-26 | $2.47 | $2.47 | 59,600 | — | — |
| 2022-05-25 | $2.39 | $2.39 | 111,300 | — | — |
| 2022-05-24 | $2.38 | $2.38 | 14,500 | — | — |
| 2022-05-23 | $2.40 | $2.40 | 15,700 | — | — |
| 2022-05-20 | $2.39 | $2.39 | 29,000 | — | — |
| 2022-05-19 | $2.40 | $2.40 | 51,800 | — | — |
| 2022-05-18 | $2.31 | $2.31 | 24,000 | — | — |
| 2022-05-17 | $2.43 | $2.43 | 14,100 | — | — |
| 2022-05-16 | $2.40 | $2.40 | 25,200 | — | — |
| 2022-05-13 | $2.41 | $2.41 | 30,000 | — | — |
| 2022-05-12 | $2.37 | $2.37 | 34,900 | — | — |
| 2022-05-11 | $2.37 | $2.37 | 25,700 | — | — |
| 2022-05-10 | $2.44 | $2.44 | 64,400 | — | — |
| 2022-05-09 | $2.47 | $2.47 | 27,000 | — | — |
| 2022-05-06 | $2.51 | $2.51 | 64,400 | — | — |
| 2022-05-05 | $2.58 | $2.58 | 23,000 | — | — |
| 2022-05-04 | $2.70 | $2.70 | 29,200 | — | — |
| 2022-05-03 | $2.63 | $2.63 | 39,000 | — | — |
| 2022-05-02 | $2.62 | $2.62 | 28,200 | — | — |
| 2022-04-29 | $2.67 | $2.67 | 23,800 | — | — |
| 2022-04-28 | $2.68 | $2.68 | 7,500 | — | — |
| 2022-04-27 | $2.61 | $2.61 | 41,400 | — | — |
| 2022-04-26 | $2.76 | $2.76 | 41,600 | — | — |
| 2022-04-25 | $2.93 | $2.93 | 29,000 | — | — |
| 2022-04-22 | $2.93 | $2.93 | 22,600 | — | — |
| 2022-04-21 | $2.99 | $2.99 | 76,000 | — | — |
| 2022-04-20 | $3.11 | $3.11 | 21,700 | — | — |
| 2022-04-19 | $3.13 | $3.13 | 26,500 | — | — |
| 2022-04-18 | $3.14 | $3.14 | 26,900 | — | — |
| 2022-04-14 | $3.06 | $3.06 | 54,200 | — | — |
| 2022-04-13 | $3.03 | $3.03 | 23,100 | — | — |
| 2022-04-12 | $2.96 | $2.96 | 55,400 | — | — |
| 2022-04-11 | $3.00 | $3.00 | 62,200 | — | — |
| 2022-04-08 | $3.02 | $3.02 | 132,300 | — | — |
| 2022-04-07 | $2.91 | $2.91 | 124,600 | — | — |
| 2022-04-06 | $2.80 | $2.80 | 314,500 | — | — |
| 2022-04-05 | $2.72 | $2.72 | 53,000 | — | — |
| 2022-04-04 | $2.69 | $2.69 | 33,700 | — | — |
| 2022-04-01 | $2.60 | $2.60 | 46,900 | — | — |
| 2022-03-31 | $2.67 | $2.67 | 19,000 | — | — |
| 2022-03-30 | $2.67 | $2.67 | 31,900 | — | — |
| 2022-03-29 | $2.62 | $2.62 | 40,200 | — | — |
| 2022-03-28 | $2.59 | $2.59 | 28,400 | — | — |
| 2022-03-25 | $2.64 | $2.64 | 22,900 | — | — |
| 2022-03-24 | $2.68 | $2.68 | 61,600 | — | — |
| 2022-03-23 | $2.57 | $2.57 | 27,700 | — | — |
| 2022-03-22 | $2.59 | $2.59 | 36,800 | — | — |
| 2022-03-21 | $2.52 | $2.52 | 30,000 | — | — |
| 2022-03-18 | $2.57 | $2.57 | 89,000 | — | — |
| 2022-03-17 | $2.43 | $2.43 | 28,900 | — | — |
| 2022-03-16 | $2.37 | $2.37 | 53,000 | — | — |
| 2022-03-15 | $2.30 | $2.30 | 51,400 | — | — |
| 2022-03-14 | $2.23 | $2.23 | 42,400 | — | — |
| 2022-03-11 | $2.25 | $2.25 | 43,300 | — | — |
| 2022-03-10 | $2.28 | $2.28 | 29,900 | — | — |
| 2022-03-09 | $2.29 | $2.29 | 40,100 | — | — |
| 2022-03-08 | $2.19 | $2.19 | 130,000 | — | — |
| 2022-03-07 | $2.30 | $2.30 | 40,500 | — | — |
| 2022-03-04 | $2.40 | $2.40 | 25,600 | — | — |
| 2022-03-03 | $2.40 | $2.40 | 63,800 | — | — |
| 2022-03-02 | $2.40 | $2.40 | 17,500 | — | — |
| 2022-03-01 | $2.35 | $2.35 | 49,600 | — | — |
| 2022-02-28 | $2.39 | $2.39 | 42,600 | — | — |
| 2022-02-25 | $2.41 | $2.41 | 44,500 | — | — |
| 2022-02-24 | $2.35 | $2.35 | 111,200 | — | — |
| 2022-02-23 | $2.41 | $2.41 | 63,900 | — | — |
| 2022-02-22 | $2.33 | $2.33 | 58,700 | — | — |
| 2022-02-18 | $2.43 | $2.43 | 108,700 | — | — |
| 2022-02-17 | $2.45 | $2.45 | 31,800 | — | — |
| 2022-02-16 | $2.54 | $2.54 | 17,900 | — | — |
| 2022-02-15 | $2.46 | $2.46 | 34,300 | — | — |
| 2022-02-14 | $2.41 | $2.41 | 44,300 | — | — |
| 2022-02-11 | $2.42 | $2.42 | 30,000 | — | — |
| 2022-02-10 | $2.46 | $2.46 | 98,000 | — | — |
| 2022-02-09 | $2.45 | $2.45 | 28,100 | — | — |
| 2022-02-08 | $2.35 | $2.35 | 44,000 | — | — |
| 2022-02-07 | $2.42 | $2.42 | 85,800 | — | — |
| 2022-02-04 | $2.37 | $2.37 | 28,700 | — | — |
| 2022-02-03 | $2.38 | $2.38 | 81,400 | — | — |
| 2022-02-02 | $2.50 | $2.50 | 246,700 | — | — |
| 2022-02-01 | $2.54 | $2.54 | 2,257,500 | — | — |
| 2022-01-31 | $2.42 | $2.42 | 47,800 | — | — |
| 2022-01-28 | $2.27 | $2.27 | 63,800 | — | — |
| 2022-01-27 | $2.25 | $2.25 | 67,200 | — | — |
| 2022-01-26 | $2.37 | $2.37 | 70,400 | — | — |
| 2022-01-25 | $2.29 | $2.29 | 209,300 | — | — |
| 2022-01-24 | $2.21 | $2.21 | 120,300 | — | — |
| 2022-01-21 | $2.22 | $2.22 | 133,500 | — | — |
| 2022-01-20 | $2.34 | $2.34 | 68,500 | — | — |
| 2022-01-19 | $2.39 | $2.39 | 73,600 | — | — |
| 2022-01-18 | $2.43 | $2.43 | 103,200 | — | — |
| 2022-01-14 | $2.52 | $2.52 | 56,100 | — | — |
| 2022-01-13 | $2.59 | $2.59 | 74,000 | — | — |
| 2022-01-12 | $2.59 | $2.59 | 36,900 | — | — |
| 2022-01-11 | $2.54 | $2.54 | 66,400 | — | — |
| 2022-01-10 | $2.53 | $2.53 | 84,900 | — | — |
| 2022-01-07 | $2.61 | $2.61 | 52,300 | — | — |
| 2022-01-06 | $2.62 | $2.62 | 63,100 | — | — |
| 2022-01-05 | $2.74 | $2.74 | 110,200 | — | — |
| 2022-01-04 | $2.81 | $2.81 | 151,800 | — | — |
| 2022-01-03 | $2.78 | $2.78 | 92,200 | — | — |