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
- 2008-12-03 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 | $2.25 | $2.25 | 257,800 | — | — |
| 2022-12-29 | $2.25 | $2.25 | 321,500 | — | — |
| 2022-12-28 | $2.49 | $2.49 | 92,400 | — | — |
| 2022-12-27 | $2.50 | $2.50 | 50,700 | — | — |
| 2022-12-23 | $2.51 | $2.51 | 104,800 | — | — |
| 2022-12-22 | $2.52 | $2.52 | 270,500 | — | — |
| 2022-12-21 | $2.31 | $2.31 | 170,000 | — | — |
| 2022-12-20 | $2.32 | $2.32 | 153,100 | — | — |
| 2022-12-19 | $2.19 | $2.19 | 402,100 | — | — |
| 2022-12-16 | $2.89 | $2.89 | 263,900 | — | — |
| 2022-12-15 | $2.51 | $2.51 | 146,300 | — | — |
| 2022-12-14 | $2.38 | $2.38 | 110,400 | — | — |
| 2022-12-13 | $2.50 | $2.50 | 121,500 | — | — |
| 2022-12-12 | $2.42 | $2.42 | 94,400 | — | — |
| 2022-12-09 | $2.45 | $2.45 | 107,100 | — | — |
| 2022-12-08 | $2.46 | $2.46 | 176,300 | — | — |
| 2022-12-07 | $2.31 | $2.31 | 159,900 | — | — |
| 2022-12-06 | $2.21 | $2.21 | 56,600 | — | — |
| 2022-12-05 | $2.24 | $2.24 | 74,500 | — | — |
| 2022-12-02 | $2.25 | $2.25 | 251,500 | — | — |
| 2022-12-01 | $2.20 | $2.20 | 97,200 | — | — |
| 2022-11-30 | $2.08 | $2.08 | 134,400 | — | — |
| 2022-11-29 | $1.95 | $1.95 | 67,600 | — | — |
| 2022-11-28 | $1.96 | $1.96 | 180,600 | — | — |
| 2022-11-25 | $2.05 | $2.05 | 24,000 | — | — |
| 2022-11-23 | $2.11 | $2.11 | 52,100 | — | — |
| 2022-11-22 | $2.09 | $2.09 | 63,700 | — | — |
| 2022-11-21 | $2.00 | $2.00 | 92,900 | — | — |
| 2022-11-18 | $2.01 | $2.01 | 162,600 | — | — |
| 2022-11-17 | $2.00 | $2.00 | 322,000 | — | — |
| 2022-11-16 | $2.08 | $2.08 | 79,500 | — | — |
| 2022-11-15 | $2.15 | $2.15 | 137,400 | — | — |
| 2022-11-14 | $2.25 | $2.25 | 423,300 | — | — |
| 2022-11-11 | $2.29 | $2.29 | 46,000 | — | — |
| 2022-11-10 | $2.38 | $2.38 | 104,600 | — | — |
| 2022-11-09 | $2.25 | $2.25 | 57,900 | — | — |
| 2022-11-08 | $2.37 | $2.37 | 65,300 | — | — |
| 2022-11-07 | $2.31 | $2.31 | 20,300 | — | — |
| 2022-11-04 | $2.30 | $2.30 | 103,800 | — | — |
| 2022-11-03 | $2.17 | $2.17 | 45,300 | — | — |
| 2022-11-02 | $2.22 | $2.22 | 59,600 | — | — |
| 2022-11-01 | $2.42 | $2.42 | 31,700 | — | — |
| 2022-10-31 | $2.40 | $2.40 | 47,300 | — | — |
| 2022-10-28 | $2.36 | $2.36 | 62,800 | — | — |
| 2022-10-27 | $2.34 | $2.34 | 34,600 | — | — |
| 2022-10-26 | $2.36 | $2.36 | 80,700 | — | — |
| 2022-10-25 | $2.29 | $2.29 | 35,800 | — | — |
| 2022-10-24 | $2.20 | $2.20 | 76,100 | — | — |
| 2022-10-21 | $2.18 | $2.18 | 226,000 | — | — |
| 2022-10-20 | $2.07 | $2.07 | 64,600 | — | — |
| 2022-10-19 | $2.05 | $2.05 | 49,100 | — | — |
| 2022-10-18 | $2.05 | $2.05 | 18,600 | — | — |
| 2022-10-17 | $2.04 | $2.04 | 115,800 | — | — |
| 2022-10-14 | $2.03 | $2.03 | 156,800 | — | — |
| 2022-10-13 | $2.19 | $2.19 | 96,500 | — | — |
| 2022-10-12 | $2.24 | $2.24 | 65,700 | — | — |
| 2022-10-11 | $2.09 | $2.09 | 113,600 | — | — |
| 2022-10-10 | $2.15 | $2.15 | 47,800 | — | — |
| 2022-10-07 | $2.15 | $2.15 | 87,100 | — | — |
| 2022-10-06 | $2.30 | $2.30 | 101,600 | — | — |
| 2022-10-05 | $2.26 | $2.26 | 94,300 | — | — |
| 2022-10-04 | $2.35 | $2.35 | 104,200 | — | — |
| 2022-10-03 | $2.28 | $2.28 | 160,600 | — | — |
| 2022-09-30 | $2.12 | $2.12 | 119,700 | — | — |
| 2022-09-29 | $2.05 | $2.05 | 89,800 | — | — |
| 2022-09-28 | $2.01 | $2.01 | 132,200 | — | — |
| 2022-09-27 | $1.97 | $1.97 | 131,400 | — | — |
| 2022-09-26 | $1.98 | $1.98 | 125,900 | — | — |
| 2022-09-23 | $2.10 | $2.10 | 166,100 | — | — |
| 2022-09-22 | $2.35 | $2.35 | 132,600 | — | — |
| 2022-09-21 | $2.38 | $2.38 | 69,300 | — | — |
| 2022-09-20 | $2.32 | $2.32 | 128,600 | — | — |
| 2022-09-19 | $2.45 | $2.45 | 201,500 | — | — |
| 2022-09-16 | $2.26 | $2.26 | 182,100 | — | — |
| 2022-09-15 | $2.37 | $2.37 | 226,300 | — | — |
| 2022-09-14 | $2.50 | $2.50 | 81,400 | — | — |
| 2022-09-13 | $2.49 | $2.49 | 141,800 | — | — |
| 2022-09-12 | $2.56 | $2.56 | 125,900 | — | — |
| 2022-09-09 | $2.63 | $2.63 | 55,700 | — | — |
| 2022-09-08 | $2.53 | $2.53 | 40,100 | — | — |
| 2022-09-07 | $2.57 | $2.57 | 107,600 | — | — |
| 2022-09-06 | $2.42 | $2.42 | 79,500 | — | — |
| 2022-09-02 | $2.55 | $2.55 | 84,200 | — | — |
| 2022-09-01 | $2.40 | $2.40 | 180,000 | — | — |
| 2022-08-31 | $2.56 | $2.56 | 94,700 | — | — |
| 2022-08-30 | $2.64 | $2.64 | 140,400 | — | — |
| 2022-08-29 | $2.79 | $2.79 | 60,200 | — | — |
| 2022-08-26 | $2.67 | $2.67 | 86,600 | — | — |
| 2022-08-25 | $2.84 | $2.84 | 43,200 | — | — |
| 2022-08-24 | $2.90 | $2.90 | 28,900 | — | — |
| 2022-08-23 | $2.85 | $2.85 | 26,300 | — | — |
| 2022-08-22 | $2.86 | $2.86 | 38,700 | — | — |
| 2022-08-19 | $2.79 | $2.79 | 90,400 | — | — |
| 2022-08-18 | $2.87 | $2.87 | 50,600 | — | — |
| 2022-08-17 | $2.74 | $2.74 | 91,100 | — | — |
| 2022-08-16 | $2.96 | $2.96 | 54,600 | — | — |
| 2022-08-15 | $3.03 | $3.03 | 96,600 | — | — |
| 2022-08-12 | $2.99 | $2.99 | 35,200 | — | — |
| 2022-08-11 | $2.97 | $2.97 | 74,900 | — | — |
| 2022-08-10 | $3.06 | $3.06 | 109,000 | — | — |
| 2022-08-09 | $3.16 | $3.16 | 39,400 | — | — |
| 2022-08-08 | $3.14 | $3.14 | 56,600 | — | — |
| 2022-08-05 | $3.10 | $3.10 | 44,700 | — | — |
| 2022-08-04 | $3.07 | $3.07 | 74,900 | — | — |
| 2022-08-03 | $2.94 | $2.94 | 50,700 | — | — |
| 2022-08-02 | $3.11 | $3.11 | 69,300 | — | — |
| 2022-08-01 | $3.15 | $3.15 | 60,400 | — | — |
| 2022-07-29 | $3.11 | $3.11 | 81,500 | — | — |
| 2022-07-28 | $2.97 | $2.97 | 150,900 | — | — |
| 2022-07-27 | $2.88 | $2.88 | 213,600 | — | — |
| 2022-07-26 | $2.72 | $2.72 | 111,400 | — | — |
| 2022-07-25 | $2.58 | $2.58 | 91,000 | — | — |
| 2022-07-22 | $2.66 | $2.66 | 100,500 | — | — |
| 2022-07-21 | $2.65 | $2.65 | 150,400 | — | — |
| 2022-07-20 | $2.47 | $2.47 | 151,700 | — | — |
| 2022-07-19 | $2.59 | $2.59 | 100,500 | — | — |
| 2022-07-18 | $2.61 | $2.61 | 55,700 | — | — |
| 2022-07-15 | $2.55 | $2.55 | 92,600 | — | — |
| 2022-07-14 | $2.57 | $2.57 | 137,300 | — | — |
| 2022-07-13 | $2.70 | $2.70 | 168,700 | — | — |
| 2022-07-12 | $2.44 | $2.44 | 219,700 | — | — |
| 2022-07-11 | $2.47 | $2.47 | 143,100 | — | — |
| 2022-07-08 | $2.53 | $2.53 | 288,700 | — | — |
| 2022-07-07 | $2.64 | $2.64 | 301,100 | — | — |
| 2022-07-06 | $2.91 | $2.91 | 184,200 | — | — |
| 2022-07-05 | $2.81 | $2.81 | 282,700 | — | — |
| 2022-07-01 | $2.87 | $2.87 | 143,700 | — | — |
| 2022-06-30 | $2.87 | $2.87 | 164,600 | — | — |
| 2022-06-29 | $3.07 | $3.07 | 170,400 | — | — |
| 2022-06-28 | $3.12 | $3.12 | 87,400 | — | — |
| 2022-06-27 | $3.21 | $3.21 | 70,300 | — | — |
| 2022-06-24 | $3.38 | $3.38 | 104,100 | — | — |
| 2022-06-23 | $3.22 | $3.22 | 234,300 | — | — |
| 2022-06-22 | $3.39 | $3.39 | 131,500 | — | — |
| 2022-06-21 | $3.51 | $3.51 | 237,200 | — | — |
| 2022-06-17 | $3.44 | $3.44 | 183,900 | — | — |
| 2022-06-16 | $3.39 | $3.39 | 238,000 | — | — |
| 2022-06-15 | $3.45 | $3.45 | 267,400 | — | — |
| 2022-06-14 | $3.23 | $3.23 | 132,000 | — | — |
| 2022-06-13 | $3.21 | $3.21 | 181,600 | — | — |
| 2022-06-10 | $3.40 | $3.40 | 362,100 | — | — |
| 2022-06-09 | $3.26 | $3.26 | 47,000 | — | — |
| 2022-06-08 | $3.32 | $3.32 | 88,300 | — | — |
| 2022-06-07 | $3.28 | $3.28 | 28,800 | — | — |
| 2022-06-06 | $3.15 | $3.15 | 162,500 | — | — |
| 2022-06-03 | $3.38 | $3.38 | 135,800 | — | — |
| 2022-06-02 | $3.37 | $3.37 | 327,100 | — | — |
| 2022-06-01 | $3.13 | $3.13 | 112,000 | — | — |
| 2022-05-31 | $3.19 | $3.19 | 121,000 | — | — |
| 2022-05-27 | $3.16 | $3.16 | 60,000 | — | — |
| 2022-05-26 | $3.14 | $3.14 | 83,200 | — | — |
| 2022-05-25 | $3.14 | $3.14 | 65,500 | — | — |
| 2022-05-24 | $3.15 | $3.15 | 127,200 | — | — |
| 2022-05-23 | $3.04 | $3.04 | 90,500 | — | — |
| 2022-05-20 | $3.07 | $3.07 | 115,500 | — | — |
| 2022-05-19 | $2.97 | $2.97 | 104,800 | — | — |
| 2022-05-18 | $2.96 | $2.96 | 100,700 | — | — |
| 2022-05-17 | $3.12 | $3.12 | 243,200 | — | — |
| 2022-05-16 | $2.88 | $2.88 | 119,600 | — | — |
| 2022-05-13 | $2.83 | $2.83 | 172,800 | — | — |
| 2022-05-12 | $2.94 | $2.94 | 205,100 | — | — |
| 2022-05-11 | $2.86 | $2.86 | 238,300 | — | — |
| 2022-05-10 | $2.96 | $2.96 | 243,200 | — | — |
| 2022-05-09 | $3.00 | $3.00 | 387,500 | — | — |
| 2022-05-06 | $3.18 | $3.18 | 78,400 | — | — |
| 2022-05-05 | $3.12 | $3.12 | 233,200 | — | — |
| 2022-05-04 | $3.47 | $3.47 | 230,400 | — | — |
| 2022-05-03 | $3.25 | $3.25 | 158,500 | — | — |
| 2022-05-02 | $3.19 | $3.19 | 226,100 | — | — |
| 2022-04-29 | $3.22 | $3.22 | 173,000 | — | — |
| 2022-04-28 | $3.16 | $3.16 | 134,800 | — | — |
| 2022-04-27 | $2.95 | $2.95 | 201,700 | — | — |
| 2022-04-26 | $3.02 | $3.02 | 200,600 | — | — |
| 2022-04-25 | $2.85 | $2.85 | 355,400 | — | — |
| 2022-04-22 | $3.08 | $3.08 | 109,200 | — | — |
| 2022-04-21 | $3.18 | $3.18 | 236,700 | — | — |
| 2022-04-20 | $3.49 | $3.49 | 73,600 | — | — |
| 2022-04-19 | $3.40 | $3.40 | 171,900 | — | — |
| 2022-04-18 | $3.41 | $3.41 | 446,400 | — | — |
| 2022-04-14 | $3.66 | $3.66 | 138,200 | — | — |
| 2022-04-13 | $3.52 | $3.52 | 192,300 | — | — |
| 2022-04-12 | $3.20 | $3.20 | 130,800 | — | — |
| 2022-04-11 | $3.12 | $3.12 | 146,200 | — | — |
| 2022-04-08 | $3.13 | $3.13 | 117,700 | — | — |
| 2022-04-07 | $3.19 | $3.19 | 90,800 | — | — |
| 2022-04-06 | $3.07 | $3.07 | 136,200 | — | — |
| 2022-04-05 | $3.07 | $3.07 | 102,900 | — | — |
| 2022-04-04 | $3.20 | $3.20 | 111,200 | — | — |
| 2022-04-01 | $3.36 | $3.36 | 159,600 | — | — |
| 2022-03-31 | $3.18 | $3.18 | 112,300 | — | — |
| 2022-03-30 | $3.13 | $3.13 | 87,900 | — | — |
| 2022-03-29 | $3.23 | $3.23 | 157,600 | — | — |
| 2022-03-28 | $2.92 | $2.92 | 174,500 | — | — |
| 2022-03-25 | $3.10 | $3.10 | 113,700 | — | — |
| 2022-03-24 | $3.18 | $3.18 | 160,800 | — | — |
| 2022-03-23 | $3.14 | $3.14 | 92,400 | — | — |
| 2022-03-22 | $3.09 | $3.09 | 243,300 | — | — |
| 2022-03-21 | $3.27 | $3.27 | 338,600 | — | — |
| 2022-03-18 | $2.83 | $2.83 | 414,800 | — | — |
| 2022-03-17 | $3.09 | $3.09 | 321,200 | — | — |
| 2022-03-16 | $3.14 | $3.14 | 176,700 | — | — |
| 2022-03-15 | $3.22 | $3.22 | 115,500 | — | — |
| 2022-03-14 | $3.22 | $3.22 | 279,100 | — | — |
| 2022-03-11 | $3.69 | $3.69 | 101,200 | — | — |
| 2022-03-10 | $3.78 | $3.78 | 171,800 | — | — |
| 2022-03-09 | $3.97 | $3.97 | 229,700 | — | — |
| 2022-03-08 | $3.83 | $3.83 | 440,900 | — | — |
| 2022-03-07 | $4.00 | $4.00 | 179,400 | — | — |
| 2022-03-04 | $3.87 | $3.87 | 384,200 | — | — |
| 2022-03-03 | $3.60 | $3.60 | 122,200 | — | — |
| 2022-03-02 | $3.69 | $3.69 | 157,900 | — | — |
| 2022-03-01 | $3.64 | $3.64 | 319,700 | — | — |
| 2022-02-28 | $3.07 | $3.07 | 187,500 | — | — |
| 2022-02-25 | $3.29 | $3.29 | 124,000 | — | — |
| 2022-02-24 | $3.10 | $3.10 | 190,200 | — | — |
| 2022-02-23 | $3.28 | $3.28 | 223,200 | — | — |
| 2022-02-22 | $2.98 | $2.98 | 94,800 | — | — |
| 2022-02-18 | $3.06 | $3.06 | 120,400 | — | — |
| 2022-02-17 | $3.02 | $3.02 | 162,100 | — | — |
| 2022-02-16 | $3.09 | $3.09 | 120,700 | — | — |
| 2022-02-15 | $2.89 | $2.89 | 133,500 | — | — |
| 2022-02-14 | $3.04 | $3.04 | 98,500 | — | — |
| 2022-02-11 | $3.09 | $3.09 | 218,500 | — | — |
| 2022-02-10 | $2.80 | $2.80 | 174,200 | — | — |
| 2022-02-09 | $2.88 | $2.88 | 118,500 | — | — |
| 2022-02-08 | $3.01 | $3.01 | 74,700 | — | — |
| 2022-02-07 | $2.92 | $2.92 | 128,600 | — | — |
| 2022-02-04 | $2.65 | $2.65 | 110,700 | — | — |
| 2022-02-03 | $2.62 | $2.62 | 167,800 | — | — |
| 2022-02-02 | $2.89 | $2.89 | 189,300 | — | — |
| 2022-02-01 | $2.88 | $2.88 | 112,100 | — | — |
| 2022-01-31 | $2.73 | $2.73 | 143,100 | — | — |
| 2022-01-28 | $2.61 | $2.61 | 91,100 | — | — |
| 2022-01-27 | $2.63 | $2.63 | 234,100 | — | — |
| 2022-01-26 | $2.77 | $2.77 | 339,700 | — | — |
| 2022-01-25 | $2.95 | $2.95 | 203,800 | — | — |
| 2022-01-24 | $2.70 | $2.70 | 257,700 | — | — |
| 2022-01-21 | $2.84 | $2.84 | 239,400 | — | — |
| 2022-01-20 | $3.08 | $3.08 | 190,700 | — | — |
| 2022-01-19 | $3.20 | $3.20 | 301,300 | — | — |
| 2022-01-18 | $2.72 | $2.72 | 130,600 | — | — |
| 2022-01-14 | $2.73 | $2.73 | 115,300 | — | — |
| 2022-01-13 | $2.75 | $2.75 | 150,000 | — | — |
| 2022-01-12 | $2.89 | $2.89 | 202,800 | — | — |
| 2022-01-11 | $2.78 | $2.78 | 188,500 | — | — |
| 2022-01-10 | $2.53 | $2.53 | 186,600 | — | — |
| 2022-01-07 | $2.57 | $2.57 | 94,000 | — | — |
| 2022-01-06 | $2.54 | $2.54 | 221,300 | — | — |
| 2022-01-05 | $2.66 | $2.66 | 162,600 | — | — |
| 2022-01-04 | $2.82 | $2.82 | 149,300 | — | — |
| 2022-01-03 | $2.88 | $2.88 | 112,100 | — | — |