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
- 2020-11-20 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 | 112,700 | — | — |
| 2022-12-29 | $2.06 | $2.06 | 87,100 | — | — |
| 2022-12-28 | $2.04 | $2.04 | 43,800 | — | — |
| 2022-12-27 | $2.04 | $2.04 | 85,800 | — | — |
| 2022-12-23 | $2.13 | $2.13 | 57,900 | — | — |
| 2022-12-22 | $2.13 | $2.13 | 33,800 | — | — |
| 2022-12-21 | $2.13 | $2.13 | 100,800 | — | — |
| 2022-12-20 | $2.03 | $2.03 | 64,300 | — | — |
| 2022-12-19 | $1.91 | $1.91 | 169,500 | — | — |
| 2022-12-16 | $2.11 | $2.11 | 123,900 | — | — |
| 2022-12-15 | $2.30 | $2.30 | 47,400 | — | — |
| 2022-12-14 | $2.32 | $2.32 | 30,700 | — | — |
| 2022-12-13 | $2.35 | $2.35 | 31,400 | — | — |
| 2022-12-12 | $2.32 | $2.32 | 56,100 | — | — |
| 2022-12-09 | $2.44 | $2.44 | 77,400 | — | — |
| 2022-12-08 | $2.50 | $2.50 | 80,100 | — | — |
| 2022-12-07 | $2.38 | $2.38 | 39,100 | — | — |
| 2022-12-06 | $2.44 | $2.44 | 125,200 | — | — |
| 2022-12-05 | $2.43 | $2.43 | 73,300 | — | — |
| 2022-12-02 | $2.55 | $2.55 | 92,800 | — | — |
| 2022-12-01 | $2.50 | $2.50 | 120,900 | — | — |
| 2022-11-30 | $2.49 | $2.49 | 110,200 | — | — |
| 2022-11-29 | $2.47 | $2.47 | 125,700 | — | — |
| 2022-11-28 | $2.48 | $2.48 | 131,100 | — | — |
| 2022-11-25 | $2.42 | $2.42 | 31,600 | — | — |
| 2022-11-23 | $2.49 | $2.49 | 74,700 | — | — |
| 2022-11-22 | $2.48 | $2.48 | 65,000 | — | — |
| 2022-11-21 | $2.37 | $2.37 | 87,200 | — | — |
| 2022-11-18 | $2.41 | $2.41 | 77,500 | — | — |
| 2022-11-17 | $2.37 | $2.37 | 129,900 | — | — |
| 2022-11-16 | $2.35 | $2.35 | 107,300 | — | — |
| 2022-11-15 | $2.30 | $2.30 | 158,200 | — | — |
| 2022-11-14 | $2.25 | $2.25 | 164,900 | — | — |
| 2022-11-11 | $2.10 | $2.10 | 87,000 | — | — |
| 2022-11-10 | $2.04 | $2.04 | 96,200 | — | — |
| 2022-11-09 | $1.93 | $1.93 | 127,600 | — | — |
| 2022-11-08 | $2.14 | $2.14 | 23,000 | — | — |
| 2022-11-07 | $2.15 | $2.15 | 39,800 | — | — |
| 2022-11-04 | $2.20 | $2.20 | 32,600 | — | — |
| 2022-11-03 | $2.23 | $2.23 | 61,200 | — | — |
| 2022-11-02 | $2.22 | $2.22 | 51,100 | — | — |
| 2022-11-01 | $2.31 | $2.31 | 48,400 | — | — |
| 2022-10-31 | $2.27 | $2.27 | 91,600 | — | — |
| 2022-10-28 | $2.28 | $2.28 | 74,100 | — | — |
| 2022-10-27 | $2.15 | $2.15 | 120,000 | — | — |
| 2022-10-26 | $2.34 | $2.34 | 113,000 | — | — |
| 2022-10-25 | $2.30 | $2.30 | 57,200 | — | — |
| 2022-10-24 | $2.23 | $2.23 | 84,100 | — | — |
| 2022-10-21 | $2.31 | $2.31 | 128,800 | — | — |
| 2022-10-20 | $2.29 | $2.29 | 174,300 | — | — |
| 2022-10-19 | $2.00 | $2.00 | 57,800 | — | — |
| 2022-10-18 | $2.03 | $2.03 | 82,200 | — | — |
| 2022-10-17 | $2.12 | $2.12 | 122,900 | — | — |
| 2022-10-14 | $2.00 | $2.00 | 94,700 | — | — |
| 2022-10-13 | $2.13 | $2.13 | 104,200 | — | — |
| 2022-10-12 | $2.07 | $2.07 | 109,400 | — | — |
| 2022-10-11 | $2.16 | $2.16 | 71,100 | — | — |
| 2022-10-10 | $2.17 | $2.17 | 42,000 | — | — |
| 2022-10-07 | $2.21 | $2.21 | 83,200 | — | — |
| 2022-10-06 | $2.34 | $2.34 | 47,300 | — | — |
| 2022-10-05 | $2.42 | $2.42 | 80,700 | — | — |
| 2022-10-04 | $2.47 | $2.47 | 104,400 | — | — |
| 2022-10-03 | $2.29 | $2.29 | 85,000 | — | — |
| 2022-09-30 | $2.30 | $2.30 | 164,100 | — | — |
| 2022-09-29 | $2.05 | $2.05 | 211,100 | — | — |
| 2022-09-28 | $2.27 | $2.27 | 138,900 | — | — |
| 2022-09-27 | $2.11 | $2.11 | 248,800 | — | — |
| 2022-09-26 | $2.29 | $2.29 | 89,800 | — | — |
| 2022-09-23 | $2.31 | $2.31 | 144,200 | — | — |
| 2022-09-22 | $2.35 | $2.35 | 93,400 | — | — |
| 2022-09-21 | $2.46 | $2.46 | 58,900 | — | — |
| 2022-09-20 | $2.46 | $2.46 | 74,100 | — | — |
| 2022-09-19 | $2.48 | $2.48 | 43,900 | — | — |
| 2022-09-16 | $2.60 | $2.60 | 314,300 | — | — |
| 2022-09-15 | $2.53 | $2.53 | 85,100 | — | — |
| 2022-09-14 | $2.50 | $2.50 | 69,600 | — | — |
| 2022-09-13 | $2.53 | $2.53 | 298,200 | — | — |
| 2022-09-12 | $2.71 | $2.71 | 48,000 | — | — |
| 2022-09-09 | $2.64 | $2.64 | 95,800 | — | — |
| 2022-09-08 | $2.62 | $2.62 | 133,900 | — | — |
| 2022-09-07 | $2.62 | $2.62 | 330,800 | — | — |
| 2022-09-06 | $2.67 | $2.67 | 98,500 | — | — |
| 2022-09-02 | $2.79 | $2.79 | 136,400 | — | — |
| 2022-09-01 | $2.75 | $2.75 | 114,500 | — | — |
| 2022-08-31 | $2.71 | $2.71 | 78,800 | — | — |
| 2022-08-30 | $2.65 | $2.65 | 150,300 | — | — |
| 2022-08-29 | $2.62 | $2.62 | 173,200 | — | — |
| 2022-08-26 | $2.53 | $2.53 | 171,700 | — | — |
| 2022-08-25 | $2.64 | $2.64 | 89,300 | — | — |
| 2022-08-24 | $2.60 | $2.60 | 143,800 | — | — |
| 2022-08-23 | $2.44 | $2.44 | 144,000 | — | — |
| 2022-08-22 | $2.44 | $2.44 | 308,900 | — | — |
| 2022-08-19 | $2.44 | $2.44 | 189,200 | — | — |
| 2022-08-18 | $2.55 | $2.55 | 87,000 | — | — |
| 2022-08-17 | $2.59 | $2.59 | 202,500 | — | — |
| 2022-08-16 | $2.57 | $2.57 | 202,800 | — | — |
| 2022-08-15 | $2.71 | $2.71 | 257,700 | — | — |
| 2022-08-12 | $2.94 | $2.94 | 181,800 | — | — |
| 2022-08-11 | $2.98 | $2.98 | 211,500 | — | — |
| 2022-08-10 | $3.11 | $3.11 | 340,100 | — | — |
| 2022-08-09 | $3.67 | $3.67 | 149,700 | — | — |
| 2022-08-08 | $3.67 | $3.67 | 159,100 | — | — |
| 2022-08-05 | $3.50 | $3.50 | 96,100 | — | — |
| 2022-08-04 | $3.28 | $3.28 | 65,100 | — | — |
| 2022-08-03 | $3.34 | $3.34 | 210,500 | — | — |
| 2022-08-02 | $3.22 | $3.22 | 88,700 | — | — |
| 2022-08-01 | $3.20 | $3.20 | 45,700 | — | — |
| 2022-07-29 | $3.06 | $3.06 | 79,600 | — | — |
| 2022-07-28 | $3.14 | $3.14 | 87,500 | — | — |
| 2022-07-27 | $3.05 | $3.05 | 131,000 | — | — |
| 2022-07-26 | $2.90 | $2.90 | 98,200 | — | — |
| 2022-07-25 | $3.00 | $3.00 | 83,700 | — | — |
| 2022-07-22 | $2.96 | $2.96 | 150,300 | — | — |
| 2022-07-21 | $3.23 | $3.23 | 170,400 | — | — |
| 2022-07-20 | $3.23 | $3.23 | 105,500 | — | — |
| 2022-07-19 | $3.25 | $3.25 | 115,300 | — | — |
| 2022-07-18 | $3.12 | $3.12 | 112,300 | — | — |
| 2022-07-15 | $3.15 | $3.15 | 118,000 | — | — |
| 2022-07-14 | $3.12 | $3.12 | 46,000 | — | — |
| 2022-07-13 | $3.23 | $3.23 | 72,500 | — | — |
| 2022-07-12 | $3.23 | $3.23 | 51,900 | — | — |
| 2022-07-11 | $3.29 | $3.29 | 67,400 | — | — |
| 2022-07-08 | $3.48 | $3.48 | 86,600 | — | — |
| 2022-07-07 | $3.57 | $3.57 | 143,200 | — | — |
| 2022-07-06 | $3.43 | $3.43 | 206,300 | — | — |
| 2022-07-05 | $3.48 | $3.48 | 108,800 | — | — |
| 2022-07-01 | $3.28 | $3.28 | 127,400 | — | — |
| 2022-06-30 | $3.29 | $3.29 | 139,800 | — | — |
| 2022-06-29 | $3.12 | $3.12 | 240,300 | — | — |
| 2022-06-28 | $3.40 | $3.40 | 148,800 | — | — |
| 2022-06-27 | $3.47 | $3.47 | 179,500 | — | — |
| 2022-06-24 | $3.28 | $3.28 | 1,730,300 | — | — |
| 2022-06-23 | $3.25 | $3.25 | 224,300 | — | — |
| 2022-06-22 | $3.22 | $3.22 | 212,000 | — | — |
| 2022-06-21 | $3.28 | $3.28 | 243,200 | — | — |
| 2022-06-17 | $3.38 | $3.38 | 246,800 | — | — |
| 2022-06-16 | $3.48 | $3.48 | 206,100 | — | — |
| 2022-06-15 | $3.43 | $3.43 | 138,100 | — | — |
| 2022-06-14 | $3.21 | $3.21 | 98,400 | — | — |
| 2022-06-13 | $3.11 | $3.11 | 154,900 | — | — |
| 2022-06-10 | $3.33 | $3.33 | 193,500 | — | — |
| 2022-06-09 | $3.28 | $3.28 | 253,100 | — | — |
| 2022-06-08 | $3.49 | $3.49 | 214,900 | — | — |
| 2022-06-07 | $3.18 | $3.18 | 167,000 | — | — |
| 2022-06-06 | $3.03 | $3.03 | 234,400 | — | — |
| 2022-06-03 | $3.15 | $3.15 | 118,200 | — | — |
| 2022-06-02 | $3.25 | $3.25 | 254,700 | — | — |
| 2022-06-01 | $3.13 | $3.13 | 359,900 | — | — |
| 2022-05-31 | $3.65 | $3.65 | 135,600 | — | — |
| 2022-05-27 | $3.40 | $3.40 | 146,100 | — | — |
| 2022-05-26 | $3.53 | $3.53 | 214,700 | — | — |
| 2022-05-25 | $3.47 | $3.47 | 80,100 | — | — |
| 2022-05-24 | $3.50 | $3.50 | 114,200 | — | — |
| 2022-05-23 | $3.45 | $3.45 | 153,500 | — | — |
| 2022-05-20 | $3.18 | $3.18 | 135,200 | — | — |
| 2022-05-19 | $3.19 | $3.19 | 150,700 | — | — |
| 2022-05-18 | $3.25 | $3.25 | 123,700 | — | — |
| 2022-05-17 | $3.20 | $3.20 | 293,600 | — | — |
| 2022-05-16 | $2.94 | $2.94 | 149,800 | — | — |
| 2022-05-13 | $3.00 | $3.00 | 229,500 | — | — |
| 2022-05-12 | $2.65 | $2.65 | 258,400 | — | — |
| 2022-05-11 | $2.56 | $2.56 | 208,800 | — | — |
| 2022-05-10 | $2.71 | $2.71 | 383,500 | — | — |
| 2022-05-09 | $2.95 | $2.95 | 137,900 | — | — |
| 2022-05-06 | $3.15 | $3.15 | 134,800 | — | — |
| 2022-05-05 | $3.22 | $3.22 | 217,400 | — | — |
| 2022-05-04 | $3.37 | $3.37 | 159,600 | — | — |
| 2022-05-03 | $3.17 | $3.17 | 247,200 | — | — |
| 2022-05-02 | $3.19 | $3.19 | 1,620,800 | — | — |
| 2022-04-29 | $2.97 | $2.97 | 53,300 | — | — |
| 2022-04-28 | $2.89 | $2.89 | 117,800 | — | — |
| 2022-04-27 | $2.79 | $2.79 | 103,700 | — | — |
| 2022-04-26 | $2.88 | $2.88 | 123,600 | — | — |
| 2022-04-25 | $3.12 | $3.12 | 59,200 | — | — |
| 2022-04-22 | $2.98 | $2.98 | 222,200 | — | — |
| 2022-04-21 | $3.22 | $3.22 | 135,000 | — | — |
| 2022-04-20 | $3.27 | $3.27 | 73,500 | — | — |
| 2022-04-19 | $3.25 | $3.25 | 104,200 | — | — |
| 2022-04-18 | $3.23 | $3.23 | 103,100 | — | — |
| 2022-04-14 | $3.32 | $3.32 | 56,700 | — | — |
| 2022-04-13 | $3.37 | $3.37 | 116,700 | — | — |
| 2022-04-12 | $3.28 | $3.28 | 47,500 | — | — |
| 2022-04-11 | $3.34 | $3.34 | 65,000 | — | — |
| 2022-04-08 | $3.38 | $3.38 | 57,000 | — | — |
| 2022-04-07 | $3.30 | $3.30 | 180,400 | — | — |
| 2022-04-06 | $3.36 | $3.36 | 174,200 | — | — |
| 2022-04-05 | $3.36 | $3.36 | 66,800 | — | — |
| 2022-04-04 | $3.52 | $3.52 | 109,600 | — | — |
| 2022-04-01 | $3.47 | $3.47 | 54,500 | — | — |
| 2022-03-31 | $3.43 | $3.43 | 72,500 | — | — |
| 2022-03-30 | $3.59 | $3.59 | 84,500 | — | — |
| 2022-03-29 | $3.56 | $3.56 | 189,200 | — | — |
| 2022-03-28 | $3.71 | $3.71 | 268,700 | — | — |
| 2022-03-25 | $3.76 | $3.76 | 264,600 | — | — |
| 2022-03-24 | $4.01 | $4.01 | 94,600 | — | — |
| 2022-03-23 | $3.95 | $3.95 | 77,600 | — | — |
| 2022-03-22 | $4.10 | $4.10 | 149,700 | — | — |
| 2022-03-21 | $3.96 | $3.96 | 202,600 | — | — |
| 2022-03-18 | $4.19 | $4.19 | 329,200 | — | — |
| 2022-03-17 | $3.87 | $3.87 | 324,900 | — | — |
| 2022-03-16 | $3.61 | $3.61 | 277,800 | — | — |
| 2022-03-15 | $3.38 | $3.38 | 192,200 | — | — |
| 2022-03-14 | $3.23 | $3.23 | 335,700 | — | — |
| 2022-03-11 | $3.43 | $3.43 | 892,000 | — | — |
| 2022-03-10 | $3.04 | $3.04 | 384,800 | — | — |
| 2022-03-09 | $3.21 | $3.21 | 178,300 | — | — |
| 2022-03-08 | $3.30 | $3.30 | 205,700 | — | — |
| 2022-03-07 | $3.04 | $3.04 | 266,900 | — | — |
| 2022-03-04 | $3.16 | $3.16 | 259,600 | — | — |
| 2022-03-03 | $3.31 | $3.31 | 301,600 | — | — |
| 2022-03-02 | $3.46 | $3.46 | 233,100 | — | — |
| 2022-03-01 | $3.55 | $3.55 | 215,600 | — | — |
| 2022-02-28 | $3.58 | $3.58 | 1,175,600 | — | — |
| 2022-02-25 | $4.05 | $4.05 | 188,100 | — | — |
| 2022-02-24 | $4.14 | $4.14 | 194,600 | — | — |
| 2022-02-23 | $4.09 | $4.09 | 150,800 | — | — |
| 2022-02-22 | $4.19 | $4.19 | 117,300 | — | — |
| 2022-02-18 | $4.26 | $4.26 | 132,300 | — | — |
| 2022-02-17 | $4.31 | $4.31 | 106,400 | — | — |
| 2022-02-16 | $4.46 | $4.46 | 197,400 | — | — |
| 2022-02-15 | $4.35 | $4.35 | 153,500 | — | — |
| 2022-02-14 | $4.25 | $4.25 | 128,100 | — | — |
| 2022-02-11 | $4.31 | $4.31 | 247,000 | — | — |
| 2022-02-10 | $4.44 | $4.44 | 190,100 | — | — |
| 2022-02-09 | $4.62 | $4.62 | 166,500 | — | — |
| 2022-02-08 | $4.51 | $4.51 | 157,800 | — | — |
| 2022-02-07 | $4.57 | $4.57 | 137,900 | — | — |
| 2022-02-04 | $4.81 | $4.81 | 135,000 | — | — |
| 2022-02-03 | $4.61 | $4.61 | 167,100 | — | — |
| 2022-02-02 | $4.80 | $4.80 | 239,000 | — | — |
| 2022-02-01 | $4.90 | $4.90 | 541,800 | — | — |
| 2022-01-31 | $4.67 | $4.67 | 365,800 | — | — |
| 2022-01-28 | $4.31 | $4.31 | 323,300 | — | — |
| 2022-01-27 | $4.28 | $4.28 | 346,100 | — | — |
| 2022-01-26 | $4.71 | $4.71 | 406,000 | — | — |
| 2022-01-25 | $4.36 | $4.36 | 248,600 | — | — |
| 2022-01-24 | $4.46 | $4.46 | 533,500 | — | — |
| 2022-01-21 | $4.38 | $4.38 | 597,200 | — | — |
| 2022-01-20 | $4.62 | $4.62 | 303,400 | — | — |
| 2022-01-19 | $4.77 | $4.77 | 416,900 | — | — |
| 2022-01-18 | $4.95 | $4.95 | 753,200 | — | — |
| 2022-01-14 | $5.66 | $5.66 | 731,400 | — | — |
| 2022-01-13 | $6.08 | $6.08 | 1,903,700 | — | — |
| 2022-01-12 | $6.05 | $6.05 | 2,234,900 | — | — |
| 2022-01-11 | $5.76 | $5.76 | 2,708,700 | — | — |
| 2022-01-10 | $5.14 | $5.14 | 929,900 | — | — |
| 2022-01-07 | $5.16 | $5.16 | 484,900 | — | — |
| 2022-01-06 | $4.68 | $4.68 | 1,195,000 | — | — |
| 2022-01-05 | $4.32 | $4.32 | 176,600 | — | — |
| 2022-01-04 | $4.45 | $4.45 | 361,800 | — | — |
| 2022-01-03 | $4.84 | $4.84 | 227,100 | — | — |