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
- 2003-11-24 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 | $2.20 | $2.92 | 12,500 | — | — |
| 2022-12-29 | $2.20 | $2.92 | 11,600 | — | — |
| 2022-12-28 | $2.17 | $2.88 | 17,400 | — | — |
| 2022-12-27 | $2.20 | $2.92 | 7,400 | — | — |
| 2022-12-23 | $2.20 | $2.92 | 4,300 | — | — |
| 2022-12-22 | $2.24 | $2.97 | 19,500 | — | — |
| 2022-12-21 | $2.21 | $2.93 | 24,200 | — | — |
| 2022-12-20 | $2.23 | $2.96 | 26,900 | — | — |
| 2022-12-19 | $2.22 | $2.95 | 26,200 | — | — |
| 2022-12-16 | $2.25 | $2.99 | 7,800 | — | — |
| 2022-12-15 | $2.18 | $2.89 | 14,400 | — | — |
| 2022-12-14 | $2.19 | $2.91 | 20,100 | — | — |
| 2022-12-13 | $2.13 | $2.83 | 21,400 | — | — |
| 2022-12-12 | $2.19 | $2.91 | 4,600 | — | — |
| 2022-12-09 | $2.20 | $2.92 | 7,300 | — | — |
| 2022-12-08 | $2.17 | $2.88 | 29,400 | — | — |
| 2022-12-07 | $2.21 | $2.93 | 6,900 | — | — |
| 2022-12-06 | $2.24 | $2.97 | 12,000 | — | — |
| 2022-12-05 | $2.19 | $2.91 | 2,000 | — | — |
| 2022-12-02 | $2.20 | $2.92 | 36,700 | — | — |
| 2022-12-01 | $2.20 | $2.92 | 76,100 | — | — |
| 2022-11-30 | $2.23 | $2.96 | 1,400 | — | — |
| 2022-11-29 | $2.25 | $2.99 | 5,800 | — | — |
| 2022-11-28 | $2.24 | $2.97 | 3,000 | — | — |
| 2022-11-25 | $2.19 | $2.91 | 8,200 | — | — |
| 2022-11-23 | $2.20 | $2.92 | 29,400 | — | — |
| 2022-11-22 | $2.19 | $2.91 | 27,100 | — | — |
| 2022-11-21 | $2.26 | $3.00 | 11,500 | — | — |
| 2022-11-18 | $2.35 | $3.12 | 7,100 | — | — |
| 2022-11-17 | $2.32 | $3.08 | 29,800 | — | — |
| 2022-11-16 | $2.26 | $3.00 | 13,500 | — | — |
| 2022-11-15 | $2.23 | $2.96 | 37,000 | — | — |
| 2022-11-14 | $2.25 | $2.99 | 3,500 | — | — |
| 2022-11-11 | $2.31 | $3.07 | 8,900 | — | — |
| 2022-11-10 | $2.33 | $3.09 | 11,300 | — | — |
| 2022-11-09 | $2.22 | $2.95 | 800 | — | — |
| 2022-11-08 | $2.28 | $3.03 | 2,200 | — | — |
| 2022-11-07 | $2.30 | $3.05 | 10,100 | — | — |
| 2022-11-04 | $2.25 | $2.99 | 2,700 | — | — |
| 2022-11-03 | $2.21 | $2.93 | 10,500 | — | — |
| 2022-11-02 | $2.35 | $3.12 | 4,700 | — | — |
| 2022-11-01 | $2.42 | $3.21 | 14,300 | — | — |
| 2022-10-31 | $2.42 | $3.21 | 3,700 | — | — |
| 2022-10-28 | $2.40 | $3.19 | 16,800 | — | — |
| 2022-10-27 | $2.48 | $3.29 | 49,500 | — | — |
| 2022-10-26 | $2.28 | $3.03 | 900 | — | — |
| 2022-10-25 | $2.28 | $3.03 | 6,400 | — | — |
| 2022-10-24 | $2.27 | $3.01 | 3,000 | — | — |
| 2022-10-21 | $2.23 | $2.96 | 1,200 | — | — |
| 2022-10-20 | $2.27 | $3.01 | 1,700 | — | — |
| 2022-10-19 | $2.23 | $2.96 | 11,100 | — | — |
| 2022-10-18 | $2.22 | $2.95 | 7,800 | — | — |
| 2022-10-17 | $2.21 | $2.93 | 2,700 | — | — |
| 2022-10-14 | $2.27 | $3.01 | 1,200 | — | — |
| 2022-10-13 | $2.25 | $2.99 | 1,700 | — | — |
| 2022-10-12 | $2.23 | $2.96 | 2,600 | — | — |
| 2022-10-11 | $2.23 | $2.96 | 7,000 | — | — |
| 2022-10-10 | $2.21 | $2.93 | 48,700 | — | — |
| 2022-10-07 | $2.24 | $2.97 | 1,400 | — | — |
| 2022-10-06 | $2.25 | $2.99 | 700 | — | — |
| 2022-10-05 | $2.27 | $3.01 | 2,700 | — | — |
| 2022-10-04 | $2.28 | $3.03 | 3,600 | — | — |
| 2022-10-03 | $2.29 | $3.04 | 5,600 | — | — |
| 2022-09-30 | $2.25 | $2.99 | 7,200 | — | — |
| 2022-09-29 | $2.25 | $2.99 | 12,600 | — | — |
| 2022-09-28 | $2.25 | $2.99 | 17,000 | — | — |
| 2022-09-27 | $2.25 | $2.99 | 6,100 | — | — |
| 2022-09-26 | $2.25 | $2.99 | 23,700 | — | — |
| 2022-09-23 | $2.25 | $2.99 | 24,900 | — | — |
| 2022-09-22 | $2.32 | $3.08 | 6,400 | — | — |
| 2022-09-21 | $2.32 | $3.08 | 9,800 | — | — |
| 2022-09-20 | $2.33 | $3.09 | 15,300 | — | — |
| 2022-09-19 | $2.31 | $3.07 | 11,400 | — | — |
| 2022-09-16 | $2.32 | $3.01 | 18,900 | — | — |
| 2022-09-15 | $2.34 | $3.04 | 4,800 | — | — |
| 2022-09-14 | $2.28 | $2.96 | 9,900 | — | — |
| 2022-09-13 | $2.31 | $3.00 | 15,900 | — | — |
| 2022-09-12 | $2.30 | $2.99 | 7,900 | — | — |
| 2022-09-09 | $2.30 | $2.99 | 15,000 | — | — |
| 2022-09-08 | $2.30 | $2.99 | 5,900 | — | — |
| 2022-09-07 | $2.22 | $2.88 | 2,900 | — | — |
| 2022-09-06 | $2.22 | $2.88 | 3,800 | — | — |
| 2022-09-02 | $2.22 | $2.88 | 25,900 | — | — |
| 2022-09-01 | $2.30 | $2.99 | 1,900 | — | — |
| 2022-08-31 | $2.29 | $2.97 | 18,700 | — | — |
| 2022-08-30 | $2.30 | $2.99 | 7,000 | — | — |
| 2022-08-29 | $2.28 | $2.96 | 3,000 | — | — |
| 2022-08-26 | $2.28 | $2.96 | 153,800 | — | — |
| 2022-08-25 | $2.31 | $3.00 | 75,400 | — | — |
| 2022-08-24 | $2.19 | $2.84 | 20,100 | — | — |
| 2022-08-23 | $2.21 | $2.87 | 54,200 | — | — |
| 2022-08-22 | $2.30 | $2.99 | 6,100 | — | — |
| 2022-08-19 | $2.43 | $3.16 | 2,200 | — | — |
| 2022-08-18 | $2.41 | $3.13 | 8,900 | — | — |
| 2022-08-17 | $2.35 | $3.05 | 12,600 | — | — |
| 2022-08-16 | $2.26 | $2.93 | 21,100 | — | — |
| 2022-08-15 | $2.30 | $2.99 | 10,300 | — | — |
| 2022-08-12 | $2.27 | $2.95 | 4,100 | — | — |
| 2022-08-11 | $2.27 | $2.95 | 6,300 | — | — |
| 2022-08-10 | $2.26 | $2.93 | 21,700 | — | — |
| 2022-08-09 | $2.29 | $2.97 | 3,100 | — | — |
| 2022-08-08 | $2.32 | $3.01 | 11,400 | — | — |
| 2022-08-05 | $2.38 | $3.09 | 18,400 | — | — |
| 2022-08-04 | $2.35 | $3.05 | 1,200 | — | — |
| 2022-08-03 | $2.28 | $2.96 | 5,600 | — | — |
| 2022-08-02 | $2.29 | $2.97 | 1,900 | — | — |
| 2022-08-01 | $2.29 | $2.97 | 1,200 | — | — |
| 2022-07-29 | $2.33 | $3.03 | 3,400 | — | — |
| 2022-07-28 | $2.31 | $3.00 | 1,800 | — | — |
| 2022-07-27 | $2.32 | $3.01 | 5,000 | — | — |
| 2022-07-26 | $2.28 | $2.96 | 1,700 | — | — |
| 2022-07-25 | $2.26 | $2.93 | 2,500 | — | — |
| 2022-07-22 | $2.29 | $2.97 | 11,200 | — | — |
| 2022-07-21 | $2.28 | $2.96 | 16,200 | — | — |
| 2022-07-20 | $2.33 | $3.03 | 14,400 | — | — |
| 2022-07-19 | $2.35 | $3.05 | 6,300 | — | — |
| 2022-07-18 | $2.35 | $3.05 | 5,800 | — | — |
| 2022-07-15 | $2.35 | $3.05 | 4,600 | — | — |
| 2022-07-14 | $2.37 | $3.08 | 1,700 | — | — |
| 2022-07-13 | $2.41 | $3.13 | 2,700 | — | — |
| 2022-07-12 | $2.41 | $3.13 | 9,700 | — | — |
| 2022-07-11 | $2.50 | $3.25 | 9,500 | — | — |
| 2022-07-08 | $2.40 | $3.12 | 5,000 | — | — |
| 2022-07-07 | $2.43 | $3.16 | 1,900 | — | — |
| 2022-07-06 | $2.42 | $3.14 | 3,000 | — | — |
| 2022-07-05 | $2.42 | $3.14 | 4,000 | — | — |
| 2022-07-01 | $2.36 | $3.06 | 2,300 | — | — |
| 2022-06-30 | $2.40 | $3.12 | 8,000 | — | — |
| 2022-06-29 | $2.43 | $3.16 | 3,700 | — | — |
| 2022-06-28 | $2.45 | $3.18 | 5,300 | — | — |
| 2022-06-27 | $2.45 | $3.18 | 8,400 | — | — |
| 2022-06-24 | $2.48 | $3.22 | 11,000 | — | — |
| 2022-06-23 | $2.40 | $3.12 | 7,200 | — | — |
| 2022-06-22 | $2.44 | $3.17 | 7,900 | — | — |
| 2022-06-21 | $2.40 | $3.12 | 10,200 | — | — |
| 2022-06-17 | $2.33 | $3.03 | 15,300 | — | — |
| 2022-06-16 | $2.31 | $3.00 | 14,300 | — | — |
| 2022-06-15 | $2.40 | $3.12 | 8,200 | — | — |
| 2022-06-14 | $2.27 | $2.95 | 34,800 | — | — |
| 2022-06-13 | $2.36 | $3.06 | 32,200 | — | — |
| 2022-06-10 | $2.42 | $3.14 | 25,900 | — | — |
| 2022-06-09 | $2.40 | $3.12 | 9,300 | — | — |
| 2022-06-08 | $2.50 | $3.25 | 8,900 | — | — |
| 2022-06-07 | $2.47 | $3.21 | 10,200 | — | — |
| 2022-06-06 | $2.49 | $3.23 | 54,900 | — | — |
| 2022-06-03 | $2.46 | $3.19 | 10,900 | — | — |
| 2022-06-02 | $2.40 | $3.12 | 6,800 | — | — |
| 2022-06-01 | $2.42 | $3.14 | 8,100 | — | — |
| 2022-05-31 | $2.40 | $3.12 | 19,700 | — | — |
| 2022-05-27 | $2.37 | $3.08 | 26,300 | — | — |
| 2022-05-26 | $2.38 | $3.09 | 8,400 | — | — |
| 2022-05-25 | $2.40 | $3.12 | 54,500 | — | — |
| 2022-05-24 | $2.39 | $3.10 | 17,100 | — | — |
| 2022-05-23 | $2.40 | $3.12 | 21,900 | — | — |
| 2022-05-20 | $2.37 | $3.08 | 7,600 | — | — |
| 2022-05-19 | $2.42 | $3.14 | 7,200 | — | — |
| 2022-05-18 | $2.42 | $3.14 | 13,600 | — | — |
| 2022-05-17 | $2.42 | $3.14 | 36,700 | — | — |
| 2022-05-16 | $2.50 | $3.25 | 9,400 | — | — |
| 2022-05-13 | $2.52 | $3.27 | 18,200 | — | — |
| 2022-05-12 | $2.45 | $3.18 | 19,700 | — | — |
| 2022-05-11 | $2.46 | $3.19 | 38,700 | — | — |
| 2022-05-10 | $2.46 | $3.19 | 7,000 | — | — |
| 2022-05-09 | $2.51 | $3.26 | 7,900 | — | — |
| 2022-05-06 | $2.53 | $3.29 | 20,700 | — | — |
| 2022-05-05 | $2.53 | $3.29 | 5,000 | — | — |
| 2022-05-04 | $2.52 | $3.27 | 6,900 | — | — |
| 2022-05-03 | $2.53 | $3.29 | 6,100 | — | — |
| 2022-05-02 | $2.54 | $3.30 | 64,100 | — | — |
| 2022-04-29 | $2.46 | $3.19 | 4,000 | — | — |
| 2022-04-28 | $2.50 | $3.25 | 14,800 | — | — |
| 2022-04-27 | $2.41 | $3.13 | 2,100 | — | — |
| 2022-04-26 | $2.43 | $3.16 | 3,300 | — | — |
| 2022-04-25 | $2.47 | $3.21 | 5,900 | — | — |
| 2022-04-22 | $2.44 | $3.17 | 19,200 | — | — |
| 2022-04-21 | $2.55 | $3.31 | 2,500 | — | — |
| 2022-04-20 | $2.52 | $3.27 | 7,200 | — | — |
| 2022-04-19 | $2.43 | $3.16 | 4,500 | — | — |
| 2022-04-18 | $2.53 | $3.29 | 8,600 | — | — |
| 2022-04-14 | $2.50 | $3.25 | 2,700 | — | — |
| 2022-04-13 | $2.52 | $3.27 | 15,800 | — | — |
| 2022-04-12 | $2.46 | $3.19 | 7,200 | — | — |
| 2022-04-11 | $2.45 | $3.18 | 18,300 | — | — |
| 2022-04-08 | $2.57 | $3.34 | 9,400 | — | — |
| 2022-04-07 | $2.51 | $3.26 | 14,800 | — | — |
| 2022-04-06 | $2.50 | $3.25 | 11,800 | — | — |
| 2022-04-05 | $2.51 | $3.26 | 3,800 | — | — |
| 2022-04-04 | $2.53 | $3.29 | 13,100 | — | — |
| 2022-04-01 | $2.58 | $3.35 | 13,000 | — | — |
| 2022-03-31 | $2.61 | $3.39 | 10,600 | — | — |
| 2022-03-30 | $2.50 | $3.25 | 51,000 | — | — |
| 2022-03-29 | $2.44 | $3.17 | 14,100 | — | — |
| 2022-03-28 | $2.45 | $3.18 | 100,400 | — | — |
| 2022-03-25 | $2.38 | $3.09 | 48,000 | — | — |
| 2022-03-24 | $2.39 | $3.10 | 27,200 | — | — |
| 2022-03-23 | $2.39 | $3.10 | 29,400 | — | — |
| 2022-03-22 | $2.47 | $3.21 | 14,800 | — | — |
| 2022-03-21 | $2.47 | $3.21 | 24,300 | — | — |
| 2022-03-18 | $2.39 | $3.10 | 25,400 | — | — |
| 2022-03-17 | $2.50 | $3.25 | 14,200 | — | — |
| 2022-03-16 | $2.46 | $3.19 | 2,500 | — | — |
| 2022-03-15 | $2.45 | $3.18 | 10,900 | — | — |
| 2022-03-14 | $2.44 | $3.17 | 24,400 | — | — |
| 2022-03-11 | $2.53 | $3.29 | 4,700 | — | — |
| 2022-03-10 | $2.53 | $3.29 | 15,600 | — | — |
| 2022-03-09 | $2.54 | $3.30 | 18,600 | — | — |
| 2022-03-08 | $2.56 | $3.32 | 14,000 | — | — |
| 2022-03-07 | $2.60 | $3.31 | 22,800 | — | — |
| 2022-03-04 | $2.64 | $3.36 | 8,500 | — | — |
| 2022-03-03 | $2.65 | $3.38 | 17,000 | — | — |
| 2022-03-02 | $2.62 | $3.34 | 26,900 | — | — |
| 2022-03-01 | $2.56 | $3.26 | 19,700 | — | — |
| 2022-02-28 | $2.57 | $3.27 | 14,800 | — | — |
| 2022-02-25 | $2.55 | $3.25 | 7,000 | — | — |
| 2022-02-24 | $2.58 | $3.29 | 21,400 | — | — |
| 2022-02-23 | $2.55 | $3.25 | 21,900 | — | — |
| 2022-02-22 | $2.63 | $3.35 | 8,200 | — | — |
| 2022-02-18 | $2.73 | $3.48 | 4,000 | — | — |
| 2022-02-17 | $2.75 | $3.50 | 8,300 | — | — |
| 2022-02-16 | $2.80 | $3.57 | 3,800 | — | — |
| 2022-02-15 | $2.84 | $3.62 | 51,700 | — | — |
| 2022-02-14 | $2.81 | $3.58 | 27,300 | — | — |
| 2022-02-11 | $2.72 | $3.46 | 4,500 | — | — |
| 2022-02-10 | $2.76 | $3.52 | 3,500 | — | — |
| 2022-02-09 | $2.73 | $3.48 | 5,200 | — | — |
| 2022-02-08 | $2.72 | $3.46 | 12,700 | — | — |
| 2022-02-07 | $2.72 | $3.46 | 10,000 | — | — |
| 2022-02-04 | $2.71 | $3.45 | 11,100 | — | — |
| 2022-02-03 | $2.75 | $3.50 | 232,000 | — | — |
| 2022-02-02 | $2.72 | $3.46 | 9,900 | — | — |
| 2022-02-01 | $2.66 | $3.39 | 19,700 | — | — |
| 2022-01-31 | $2.63 | $3.35 | 26,300 | — | — |
| 2022-01-28 | $2.62 | $3.34 | 5,400 | — | — |
| 2022-01-27 | $2.64 | $3.36 | 4,700 | — | — |
| 2022-01-26 | $2.63 | $3.35 | 3,600 | — | — |
| 2022-01-25 | $2.64 | $3.36 | 9,100 | — | — |
| 2022-01-24 | $2.60 | $3.31 | 6,900 | — | — |
| 2022-01-21 | $2.62 | $3.34 | 8,500 | — | — |
| 2022-01-20 | $2.62 | $3.34 | 9,900 | — | — |
| 2022-01-19 | $2.63 | $3.35 | 34,600 | — | — |
| 2022-01-18 | $2.74 | $3.49 | 4,600 | — | — |
| 2022-01-14 | $2.68 | $3.41 | 12,400 | — | — |
| 2022-01-13 | $2.72 | $3.46 | 2,700 | — | — |
| 2022-01-12 | $2.76 | $3.52 | 6,400 | — | — |
| 2022-01-11 | $2.68 | $3.41 | 35,000 | — | — |
| 2022-01-10 | $2.71 | $3.45 | 28,400 | — | — |
| 2022-01-07 | $2.83 | $3.60 | 5,700 | — | — |
| 2022-01-06 | $2.86 | $3.64 | 8,400 | — | — |
| 2022-01-05 | $2.88 | $3.67 | 13,700 | — | — |
| 2022-01-04 | $2.87 | $3.66 | 10,900 | — | — |
| 2022-01-03 | $2.90 | $3.69 | 31,200 | — | — |