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
- 2007-12-20 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 | $2.38 | $2.38 | 35,200 | — | — |
| 2022-12-29 | $2.35 | $2.35 | 61,400 | — | — |
| 2022-12-28 | $2.33 | $2.33 | 30,100 | — | — |
| 2022-12-27 | $2.35 | $2.35 | 60,400 | — | — |
| 2022-12-23 | $2.29 | $2.29 | 21,000 | — | — |
| 2022-12-22 | $2.26 | $2.26 | 175,300 | — | — |
| 2022-12-21 | $2.28 | $2.28 | 129,900 | — | — |
| 2022-12-20 | $2.31 | $2.31 | 60,700 | — | — |
| 2022-12-19 | $2.40 | $2.40 | 56,200 | — | — |
| 2022-12-16 | $2.44 | $2.44 | 55,500 | — | — |
| 2022-12-15 | $2.50 | $2.50 | 62,900 | — | — |
| 2022-12-14 | $2.51 | $2.51 | 80,600 | — | — |
| 2022-12-13 | $2.55 | $2.55 | 105,300 | — | — |
| 2022-12-12 | $2.39 | $2.39 | 60,100 | — | — |
| 2022-12-09 | $2.40 | $2.40 | 16,700 | — | — |
| 2022-12-08 | $2.42 | $2.42 | 36,300 | — | — |
| 2022-12-07 | $2.50 | $2.50 | 43,300 | — | — |
| 2022-12-06 | $2.44 | $2.44 | 26,100 | — | — |
| 2022-12-05 | $2.49 | $2.49 | 33,000 | — | — |
| 2022-12-02 | $2.55 | $2.55 | 59,100 | — | — |
| 2022-12-01 | $2.57 | $2.57 | 39,700 | — | — |
| 2022-11-30 | $2.64 | $2.64 | 36,400 | — | — |
| 2022-11-29 | $2.63 | $2.63 | 45,900 | — | — |
| 2022-11-28 | $2.61 | $2.61 | 78,400 | — | — |
| 2022-11-25 | $2.44 | $2.44 | 59,500 | — | — |
| 2022-11-23 | $2.34 | $2.34 | 55,700 | — | — |
| 2022-11-22 | $2.27 | $2.27 | 119,400 | — | — |
| 2022-11-21 | $2.24 | $2.24 | 242,700 | — | — |
| 2022-11-18 | $2.22 | $2.22 | 238,100 | — | — |
| 2022-11-17 | $2.18 | $2.18 | 100,200 | — | — |
| 2022-11-16 | $2.31 | $2.31 | 33,000 | — | — |
| 2022-11-15 | $2.30 | $2.30 | 123,800 | — | — |
| 2022-11-14 | $2.30 | $2.30 | 291,200 | — | — |
| 2022-11-11 | $2.29 | $2.29 | 61,700 | — | — |
| 2022-11-10 | $2.29 | $2.29 | 88,800 | — | — |
| 2022-11-09 | $2.24 | $2.24 | 50,400 | — | — |
| 2022-11-08 | $2.25 | $2.25 | 26,100 | — | — |
| 2022-11-07 | $2.30 | $2.30 | 34,100 | — | — |
| 2022-11-04 | $2.29 | $2.29 | 33,600 | — | — |
| 2022-11-03 | $2.35 | $2.35 | 105,000 | — | — |
| 2022-11-02 | $2.27 | $2.27 | 74,600 | — | — |
| 2022-11-01 | $2.26 | $2.26 | 116,700 | — | — |
| 2022-10-31 | $2.28 | $2.28 | 94,300 | — | — |
| 2022-10-28 | $2.44 | $2.44 | 62,100 | — | — |
| 2022-10-27 | $2.48 | $2.48 | 101,500 | — | — |
| 2022-10-26 | $2.52 | $2.52 | 63,400 | — | — |
| 2022-10-25 | $2.63 | $2.63 | 40,800 | — | — |
| 2022-10-24 | $2.63 | $2.63 | 52,600 | — | — |
| 2022-10-21 | $2.49 | $2.49 | 37,000 | — | — |
| 2022-10-20 | $2.50 | $2.50 | 17,100 | — | — |
| 2022-10-19 | $2.47 | $2.47 | 24,600 | — | — |
| 2022-10-18 | $2.46 | $2.46 | 33,700 | — | — |
| 2022-10-17 | $2.43 | $2.43 | 40,500 | — | — |
| 2022-10-14 | $2.48 | $2.48 | 14,100 | — | — |
| 2022-10-13 | $2.54 | $2.54 | 23,500 | — | — |
| 2022-10-12 | $2.37 | $2.37 | 19,500 | — | — |
| 2022-10-11 | $2.43 | $2.43 | 28,100 | — | — |
| 2022-10-10 | $2.52 | $2.52 | 14,900 | — | — |
| 2022-10-07 | $2.47 | $2.47 | 23,200 | — | — |
| 2022-10-06 | $2.58 | $2.58 | 10,700 | — | — |
| 2022-10-05 | $2.55 | $2.55 | 45,000 | — | — |
| 2022-10-04 | $2.51 | $2.51 | 39,500 | — | — |
| 2022-10-03 | $2.54 | $2.54 | 100,400 | — | — |
| 2022-09-30 | $2.64 | $2.64 | 68,400 | — | — |
| 2022-09-29 | $2.44 | $2.44 | 48,800 | — | — |
| 2022-09-28 | $2.38 | $2.38 | 14,000 | — | — |
| 2022-09-27 | $2.33 | $2.33 | 41,500 | — | — |
| 2022-09-26 | $2.36 | $2.36 | 18,500 | — | — |
| 2022-09-23 | $2.39 | $2.39 | 60,900 | — | — |
| 2022-09-22 | $2.37 | $2.37 | 14,800 | — | — |
| 2022-09-21 | $2.50 | $2.50 | 20,200 | — | — |
| 2022-09-20 | $2.41 | $2.41 | 35,600 | — | — |
| 2022-09-19 | $2.50 | $2.50 | 47,200 | — | — |
| 2022-09-16 | $2.54 | $2.54 | 74,800 | — | — |
| 2022-09-15 | $2.67 | $2.67 | 41,400 | — | — |
| 2022-09-14 | $2.55 | $2.55 | 32,900 | — | — |
| 2022-09-13 | $2.65 | $2.65 | 11,900 | — | — |
| 2022-09-12 | $2.75 | $2.75 | 20,300 | — | — |
| 2022-09-09 | $2.72 | $2.72 | 72,200 | — | — |
| 2022-09-08 | $2.77 | $2.77 | 22,800 | — | — |
| 2022-09-07 | $2.73 | $2.73 | 42,000 | — | — |
| 2022-09-06 | $2.85 | $2.85 | 29,300 | — | — |
| 2022-09-02 | $3.07 | $3.07 | 58,200 | — | — |
| 2022-09-01 | $3.15 | $3.15 | 35,100 | — | — |
| 2022-08-31 | $3.19 | $3.19 | 85,800 | — | — |
| 2022-08-30 | $3.27 | $3.27 | 100,300 | — | — |
| 2022-08-29 | $3.18 | $3.18 | 110,600 | — | — |
| 2022-08-26 | $3.21 | $3.21 | 74,200 | — | — |
| 2022-08-25 | $3.12 | $3.12 | 47,000 | — | — |
| 2022-08-24 | $3.10 | $3.10 | 40,700 | — | — |
| 2022-08-23 | $3.14 | $3.14 | 106,800 | — | — |
| 2022-08-22 | $2.86 | $2.86 | 157,600 | — | — |
| 2022-08-19 | $2.73 | $2.73 | 197,000 | — | — |
| 2022-08-18 | $2.78 | $2.78 | 58,600 | — | — |
| 2022-08-17 | $2.68 | $2.68 | 14,100 | — | — |
| 2022-08-16 | $2.81 | $2.81 | 43,000 | — | — |
| 2022-08-15 | $2.69 | $2.69 | 24,300 | — | — |
| 2022-08-12 | $2.75 | $2.75 | 43,100 | — | — |
| 2022-08-11 | $2.66 | $2.66 | 19,000 | — | — |
| 2022-08-10 | $2.62 | $2.62 | 21,400 | — | — |
| 2022-08-09 | $2.68 | $2.68 | 23,200 | — | — |
| 2022-08-08 | $2.76 | $2.76 | 60,600 | — | — |
| 2022-08-05 | $2.68 | $2.68 | 30,100 | — | — |
| 2022-08-04 | $2.64 | $2.64 | 58,400 | — | — |
| 2022-08-03 | $2.70 | $2.70 | 57,200 | — | — |
| 2022-08-02 | $2.58 | $2.58 | 125,400 | — | — |
| 2022-08-01 | $2.71 | $2.71 | 75,600 | — | — |
| 2022-07-29 | $2.68 | $2.68 | 61,900 | — | — |
| 2022-07-28 | $2.69 | $2.69 | 128,500 | — | — |
| 2022-07-27 | $2.46 | $2.46 | 48,000 | — | — |
| 2022-07-26 | $2.54 | $2.54 | 28,000 | — | — |
| 2022-07-25 | $2.45 | $2.45 | 38,400 | — | — |
| 2022-07-22 | $2.57 | $2.57 | 29,000 | — | — |
| 2022-07-21 | $2.57 | $2.57 | 55,600 | — | — |
| 2022-07-20 | $2.46 | $2.46 | 57,200 | — | — |
| 2022-07-19 | $2.38 | $2.38 | 53,100 | — | — |
| 2022-07-18 | $2.30 | $2.30 | 168,800 | — | — |
| 2022-07-15 | $2.27 | $2.27 | 84,300 | — | — |
| 2022-07-14 | $2.27 | $2.27 | 45,400 | — | — |
| 2022-07-13 | $2.27 | $2.27 | 98,900 | — | — |
| 2022-07-12 | $2.26 | $2.26 | 57,900 | — | — |
| 2022-07-11 | $2.29 | $2.29 | 105,000 | — | — |
| 2022-07-08 | $2.28 | $2.28 | 57,700 | — | — |
| 2022-07-07 | $2.28 | $2.28 | 39,000 | — | — |
| 2022-07-06 | $2.23 | $2.23 | 16,800 | — | — |
| 2022-07-05 | $2.25 | $2.25 | 31,000 | — | — |
| 2022-07-01 | $2.23 | $2.23 | 100,900 | — | — |
| 2022-06-30 | $2.28 | $2.28 | 27,000 | — | — |
| 2022-06-29 | $2.20 | $2.20 | 110,500 | — | — |
| 2022-06-28 | $2.25 | $2.25 | 29,100 | — | — |
| 2022-06-27 | $2.35 | $2.35 | 64,100 | — | — |
| 2022-06-24 | $2.42 | $2.42 | 43,300 | — | — |
| 2022-06-23 | $2.44 | $2.44 | 31,800 | — | — |
| 2022-06-22 | $2.55 | $2.55 | 11,600 | — | — |
| 2022-06-21 | $2.54 | $2.54 | 34,900 | — | — |
| 2022-06-17 | $2.66 | $2.66 | 86,100 | — | — |
| 2022-06-16 | $2.42 | $2.42 | 92,300 | — | — |
| 2022-06-15 | $2.60 | $2.60 | 39,900 | — | — |
| 2022-06-14 | $2.57 | $2.57 | 21,100 | — | — |
| 2022-06-13 | $2.55 | $2.55 | 53,600 | — | — |
| 2022-06-10 | $2.75 | $2.75 | 45,400 | — | — |
| 2022-06-09 | $2.84 | $2.84 | 23,800 | — | — |
| 2022-06-08 | $2.88 | $2.88 | 59,800 | — | — |
| 2022-06-07 | $2.82 | $2.82 | 142,700 | — | — |
| 2022-06-06 | $2.57 | $2.57 | 40,500 | — | — |
| 2022-06-03 | $2.66 | $2.66 | 24,000 | — | — |
| 2022-06-02 | $2.82 | $2.82 | 32,500 | — | — |
| 2022-06-01 | $2.83 | $2.83 | 40,000 | — | — |
| 2022-05-31 | $2.65 | $2.65 | 56,100 | — | — |
| 2022-05-27 | $2.52 | $2.52 | 130,600 | — | — |
| 2022-05-26 | $2.72 | $2.72 | 55,400 | — | — |
| 2022-05-25 | $2.65 | $2.65 | 45,600 | — | — |
| 2022-05-24 | $2.53 | $2.53 | 60,200 | — | — |
| 2022-05-23 | $2.69 | $2.69 | 52,600 | — | — |
| 2022-05-20 | $2.72 | $2.72 | 23,800 | — | — |
| 2022-05-19 | $2.79 | $2.79 | 29,200 | — | — |
| 2022-05-18 | $2.84 | $2.84 | 46,100 | — | — |
| 2022-05-17 | $2.85 | $2.85 | 72,200 | — | — |
| 2022-05-16 | $2.64 | $2.64 | 14,700 | — | — |
| 2022-05-13 | $2.70 | $2.70 | 42,300 | — | — |
| 2022-05-12 | $2.64 | $2.64 | 33,800 | — | — |
| 2022-05-11 | $2.51 | $2.51 | 65,900 | — | — |
| 2022-05-10 | $2.52 | $2.52 | 90,200 | — | — |
| 2022-05-09 | $2.50 | $2.50 | 140,100 | — | — |
| 2022-05-06 | $2.67 | $2.67 | 110,400 | — | — |
| 2022-05-05 | $2.67 | $2.67 | 90,800 | — | — |
| 2022-05-04 | $2.88 | $2.88 | 39,900 | — | — |
| 2022-05-03 | $2.72 | $2.72 | 102,400 | — | — |
| 2022-05-02 | $2.78 | $2.78 | 208,600 | — | — |
| 2022-04-29 | $2.66 | $2.66 | 316,700 | — | — |
| 2022-04-28 | $2.46 | $2.46 | 198,800 | — | — |
| 2022-04-27 | $2.37 | $2.37 | 119,700 | — | — |
| 2022-04-26 | $2.25 | $2.25 | 85,100 | — | — |
| 2022-04-25 | $2.33 | $2.33 | 66,100 | — | — |
| 2022-04-22 | $2.35 | $2.35 | 92,500 | — | — |
| 2022-04-21 | $2.41 | $2.41 | 127,600 | — | — |
| 2022-04-20 | $2.64 | $2.64 | 110,300 | — | — |
| 2022-04-19 | $2.40 | $2.40 | 138,700 | — | — |
| 2022-04-18 | $2.37 | $2.37 | 198,800 | — | — |
| 2022-04-14 | $2.56 | $2.56 | 159,900 | — | — |
| 2022-04-13 | $2.43 | $2.43 | 136,600 | — | — |
| 2022-04-12 | $2.35 | $2.35 | 94,100 | — | — |
| 2022-04-11 | $2.58 | $2.58 | 211,900 | — | — |
| 2022-04-08 | $2.31 | $2.31 | 181,300 | — | — |
| 2022-04-07 | $2.47 | $2.47 | 266,000 | — | — |
| 2022-04-06 | $2.64 | $2.64 | 184,400 | — | — |
| 2022-04-05 | $2.58 | $2.58 | 120,500 | — | — |
| 2022-04-04 | $2.53 | $2.53 | 131,900 | — | — |
| 2022-04-01 | $2.65 | $2.65 | 124,700 | — | — |
| 2022-03-31 | $2.48 | $2.48 | 64,800 | — | — |
| 2022-03-30 | $2.66 | $2.66 | 98,200 | — | — |
| 2022-03-29 | $2.66 | $2.66 | 164,000 | — | — |
| 2022-03-28 | $2.70 | $2.70 | 196,400 | — | — |
| 2022-03-25 | $2.61 | $2.61 | 287,400 | — | — |
| 2022-03-24 | $2.40 | $2.40 | 375,300 | — | — |
| 2022-03-23 | $2.22 | $2.22 | 208,200 | — | — |
| 2022-03-22 | $2.21 | $2.21 | 152,100 | — | — |
| 2022-03-21 | $2.23 | $2.23 | 140,300 | — | — |
| 2022-03-18 | $2.22 | $2.22 | 342,600 | — | — |
| 2022-03-17 | $2.30 | $2.30 | 193,000 | — | — |
| 2022-03-16 | $2.25 | $2.25 | 513,100 | — | — |
| 2022-03-15 | $2.27 | $2.27 | 147,800 | — | — |
| 2022-03-14 | $2.34 | $2.34 | 107,500 | — | — |
| 2022-03-11 | $2.50 | $2.50 | 124,600 | — | — |
| 2022-03-10 | $2.40 | $2.40 | 214,200 | — | — |
| 2022-03-09 | $2.34 | $2.34 | 248,000 | — | — |
| 2022-03-08 | $2.22 | $2.22 | 500,300 | — | — |
| 2022-03-07 | $2.20 | $2.20 | 396,700 | — | — |
| 2022-03-04 | $2.19 | $2.19 | 474,800 | — | — |
| 2022-03-03 | $2.35 | $2.35 | 1,472,200 | — | — |
| 2022-03-02 | $3.12 | $3.12 | 149,000 | — | — |
| 2022-03-01 | $3.08 | $3.08 | 61,000 | — | — |
| 2022-02-28 | $3.22 | $3.22 | 27,100 | — | — |
| 2022-02-25 | $3.20 | $3.20 | 57,000 | — | — |
| 2022-02-24 | $3.20 | $3.20 | 76,900 | — | — |
| 2022-02-23 | $3.18 | $3.18 | 13,400 | — | — |
| 2022-02-22 | $3.34 | $3.34 | 56,600 | — | — |
| 2022-02-18 | $3.38 | $3.38 | 52,900 | — | — |
| 2022-02-17 | $3.49 | $3.49 | 59,100 | — | — |
| 2022-02-16 | $3.54 | $3.54 | 112,700 | — | — |
| 2022-02-15 | $3.21 | $3.21 | 42,400 | — | — |
| 2022-02-14 | $3.03 | $3.03 | 47,000 | — | — |
| 2022-02-11 | $3.07 | $3.07 | 84,100 | — | — |
| 2022-02-10 | $3.28 | $3.28 | 71,600 | — | — |
| 2022-02-09 | $3.29 | $3.29 | 68,500 | — | — |
| 2022-02-08 | $3.44 | $3.44 | 57,200 | — | — |
| 2022-02-07 | $3.21 | $3.21 | 58,100 | — | — |
| 2022-02-04 | $3.10 | $3.10 | 37,100 | — | — |
| 2022-02-03 | $3.09 | $3.09 | 34,300 | — | — |
| 2022-02-02 | $3.10 | $3.10 | 78,500 | — | — |
| 2022-02-01 | $3.20 | $3.20 | 84,700 | — | — |
| 2022-01-31 | $3.20 | $3.20 | 60,300 | — | — |
| 2022-01-28 | $3.17 | $3.17 | 27,400 | — | — |
| 2022-01-27 | $3.21 | $3.21 | 203,500 | — | — |
| 2022-01-26 | $3.39 | $3.39 | 62,300 | — | — |
| 2022-01-25 | $3.44 | $3.44 | 54,800 | — | — |
| 2022-01-24 | $3.55 | $3.55 | 94,200 | — | — |
| 2022-01-21 | $3.36 | $3.36 | 65,100 | — | — |
| 2022-01-20 | $3.45 | $3.45 | 46,300 | — | — |
| 2022-01-19 | $3.46 | $3.46 | 55,900 | — | — |
| 2022-01-18 | $3.56 | $3.56 | 158,800 | — | — |
| 2022-01-14 | $3.80 | $3.80 | 66,800 | — | — |
| 2022-01-13 | $3.67 | $3.67 | 58,500 | — | — |
| 2022-01-12 | $3.65 | $3.65 | 41,300 | — | — |
| 2022-01-11 | $3.71 | $3.71 | 52,300 | — | — |
| 2022-01-10 | $3.69 | $3.69 | 60,500 | — | — |
| 2022-01-07 | $3.78 | $3.78 | 32,300 | — | — |
| 2022-01-06 | $3.89 | $3.89 | 83,900 | — | — |
| 2022-01-05 | $3.87 | $3.87 | 98,600 | — | — |
| 2022-01-04 | $4.00 | $4.00 | 93,000 | — | — |
| 2022-01-03 | $4.08 | $4.08 | 71,400 | — | — |