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
- 2007-10-10 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 | $2.58 | $2.58 | 64,700 | — | — |
| 2022-12-29 | $2.40 | $2.40 | 122,800 | — | — |
| 2022-12-28 | $2.24 | $2.24 | 74,100 | — | — |
| 2022-12-27 | $2.28 | $2.28 | 68,300 | — | — |
| 2022-12-23 | $2.42 | $2.42 | 31,500 | — | — |
| 2022-12-22 | $2.47 | $2.47 | 31,700 | — | — |
| 2022-12-21 | $2.52 | $2.52 | 43,800 | — | — |
| 2022-12-20 | $2.68 | $2.68 | 98,100 | — | — |
| 2022-12-19 | $2.55 | $2.55 | 60,900 | — | — |
| 2022-12-16 | $2.37 | $2.37 | 101,600 | — | — |
| 2022-12-15 | $2.31 | $2.31 | 111,300 | — | — |
| 2022-12-14 | $2.51 | $2.51 | 52,300 | — | — |
| 2022-12-13 | $2.59 | $2.59 | 198,900 | — | — |
| 2022-12-12 | $2.72 | $2.72 | 54,100 | — | — |
| 2022-12-09 | $2.70 | $2.70 | 22,100 | — | — |
| 2022-12-08 | $2.75 | $2.75 | 33,800 | — | — |
| 2022-12-07 | $2.68 | $2.68 | 51,400 | — | — |
| 2022-12-06 | $2.80 | $2.80 | 49,600 | — | — |
| 2022-12-05 | $2.91 | $2.91 | 156,000 | — | — |
| 2022-12-02 | $2.94 | $2.94 | 40,600 | — | — |
| 2022-12-01 | $2.96 | $2.96 | 76,500 | — | — |
| 2022-11-30 | $2.98 | $2.98 | 58,900 | — | — |
| 2022-11-29 | $2.97 | $2.97 | 59,900 | — | — |
| 2022-11-28 | $2.97 | $2.97 | 222,300 | — | — |
| 2022-11-25 | $2.92 | $2.92 | 33,500 | — | — |
| 2022-11-23 | $3.01 | $3.01 | 74,300 | — | — |
| 2022-11-22 | $2.89 | $2.89 | 94,900 | — | — |
| 2022-11-21 | $2.85 | $2.85 | 244,700 | — | — |
| 2022-11-18 | $2.72 | $2.72 | 53,500 | — | — |
| 2022-11-17 | $2.69 | $2.69 | 185,500 | — | — |
| 2022-11-16 | $2.69 | $2.69 | 28,800 | — | — |
| 2022-11-15 | $2.74 | $2.74 | 64,300 | — | — |
| 2022-11-14 | $2.67 | $2.67 | 109,300 | — | — |
| 2022-11-11 | $2.57 | $2.57 | 141,600 | — | — |
| 2022-11-10 | $2.40 | $2.40 | 96,200 | — | — |
| 2022-11-09 | $2.12 | $2.12 | 187,900 | — | — |
| 2022-11-08 | $2.45 | $2.45 | 73,700 | — | — |
| 2022-11-07 | $2.36 | $2.36 | 83,700 | — | — |
| 2022-11-04 | $2.25 | $2.25 | 23,900 | — | — |
| 2022-11-03 | $2.23 | $2.23 | 58,900 | — | — |
| 2022-11-02 | $2.38 | $2.38 | 41,900 | — | — |
| 2022-11-01 | $2.45 | $2.45 | 22,700 | — | — |
| 2022-10-31 | $2.45 | $2.45 | 58,700 | — | — |
| 2022-10-28 | $2.37 | $2.37 | 24,700 | — | — |
| 2022-10-27 | $2.36 | $2.36 | 21,700 | — | — |
| 2022-10-26 | $2.30 | $2.30 | 22,700 | — | — |
| 2022-10-25 | $2.30 | $2.30 | 9,900 | — | — |
| 2022-10-24 | $2.30 | $2.30 | 63,600 | — | — |
| 2022-10-21 | $2.27 | $2.27 | 40,800 | — | — |
| 2022-10-20 | $2.12 | $2.12 | 22,000 | — | — |
| 2022-10-19 | $2.15 | $2.15 | 34,400 | — | — |
| 2022-10-18 | $2.13 | $2.13 | 22,100 | — | — |
| 2022-10-17 | $2.11 | $2.11 | 54,000 | — | — |
| 2022-10-14 | $2.12 | $2.12 | 23,800 | — | — |
| 2022-10-13 | $2.22 | $2.22 | 59,600 | — | — |
| 2022-10-12 | $2.15 | $2.15 | 51,900 | — | — |
| 2022-10-11 | $2.24 | $2.24 | 37,400 | — | — |
| 2022-10-10 | $2.18 | $2.18 | 25,100 | — | — |
| 2022-10-07 | $2.17 | $2.17 | 43,500 | — | — |
| 2022-10-06 | $2.37 | $2.37 | 26,500 | — | — |
| 2022-10-05 | $2.43 | $2.43 | 44,700 | — | — |
| 2022-10-04 | $2.50 | $2.50 | 74,000 | — | — |
| 2022-10-03 | $2.42 | $2.42 | 26,100 | — | — |
| 2022-09-30 | $2.37 | $2.37 | 74,000 | — | — |
| 2022-09-29 | $2.29 | $2.29 | 33,700 | — | — |
| 2022-09-28 | $2.44 | $2.44 | 26,300 | — | — |
| 2022-09-27 | $2.38 | $2.38 | 89,000 | — | — |
| 2022-09-26 | $2.33 | $2.33 | 78,100 | — | — |
| 2022-09-23 | $2.43 | $2.43 | 54,100 | — | — |
| 2022-09-22 | $2.54 | $2.54 | 134,600 | — | — |
| 2022-09-21 | $2.72 | $2.72 | 81,700 | — | — |
| 2022-09-20 | $2.75 | $2.75 | 67,000 | — | — |
| 2022-09-19 | $2.75 | $2.75 | 77,600 | — | — |
| 2022-09-16 | $2.61 | $2.61 | 130,100 | — | — |
| 2022-09-15 | $2.87 | $2.87 | 97,200 | — | — |
| 2022-09-14 | $2.89 | $2.89 | 38,100 | — | — |
| 2022-09-13 | $2.78 | $2.78 | 61,200 | — | — |
| 2022-09-12 | $2.90 | $2.90 | 78,700 | — | — |
| 2022-09-09 | $2.95 | $2.95 | 61,600 | — | — |
| 2022-09-08 | $2.87 | $2.87 | 95,700 | — | — |
| 2022-09-07 | $2.92 | $2.92 | 161,800 | — | — |
| 2022-09-06 | $2.77 | $2.77 | 94,600 | — | — |
| 2022-09-02 | $2.79 | $2.79 | 99,800 | — | — |
| 2022-09-01 | $2.95 | $2.95 | 114,500 | — | — |
| 2022-08-31 | $3.08 | $3.08 | 179,500 | — | — |
| 2022-08-30 | $3.13 | $3.13 | 232,100 | — | — |
| 2022-08-29 | $3.20 | $3.20 | 234,000 | — | — |
| 2022-08-26 | $3.08 | $3.08 | 94,300 | — | — |
| 2022-08-25 | $3.10 | $3.10 | 99,000 | — | — |
| 2022-08-24 | $3.12 | $3.12 | 117,000 | — | — |
| 2022-08-23 | $3.10 | $3.10 | 176,900 | — | — |
| 2022-08-22 | $2.92 | $2.92 | 328,400 | — | — |
| 2022-08-19 | $3.09 | $3.09 | 156,800 | — | — |
| 2022-08-18 | $3.12 | $3.12 | 532,100 | — | — |
| 2022-08-17 | $2.78 | $2.78 | 112,100 | — | — |
| 2022-08-16 | $2.87 | $2.87 | 420,400 | — | — |
| 2022-08-15 | $2.71 | $2.71 | 236,700 | — | — |
| 2022-08-12 | $2.48 | $2.48 | 251,400 | — | — |
| 2022-08-11 | $2.44 | $2.44 | 221,800 | — | — |
| 2022-08-10 | $2.31 | $2.31 | 255,100 | — | — |
| 2022-08-09 | $2.24 | $2.24 | 216,300 | — | — |
| 2022-08-08 | $2.15 | $2.15 | 79,600 | — | — |
| 2022-08-05 | $2.11 | $2.11 | 36,300 | — | — |
| 2022-08-04 | $2.04 | $2.04 | 60,100 | — | — |
| 2022-08-03 | $2.01 | $2.01 | 118,900 | — | — |
| 2022-08-02 | $2.15 | $2.15 | 124,900 | — | — |
| 2022-08-01 | $2.14 | $2.14 | 464,000 | — | — |
| 2022-07-29 | $1.92 | $1.92 | 91,300 | — | — |
| 2022-07-28 | $1.86 | $1.86 | 48,100 | — | — |
| 2022-07-27 | $1.86 | $1.86 | 25,400 | — | — |
| 2022-07-26 | $1.81 | $1.81 | 32,300 | — | — |
| 2022-07-25 | $1.80 | $1.80 | 47,000 | — | — |
| 2022-07-22 | $1.85 | $1.85 | 59,200 | — | — |
| 2022-07-21 | $1.87 | $1.87 | 50,000 | — | — |
| 2022-07-20 | $1.82 | $1.82 | 75,100 | — | — |
| 2022-07-19 | $1.76 | $1.76 | 38,300 | — | — |
| 2022-07-18 | $1.72 | $1.72 | 73,800 | — | — |
| 2022-07-15 | $1.79 | $1.79 | 37,800 | — | — |
| 2022-07-14 | $1.67 | $1.67 | 26,500 | — | — |
| 2022-07-13 | $1.79 | $1.79 | 32,300 | — | — |
| 2022-07-12 | $1.77 | $1.77 | 30,200 | — | — |
| 2022-07-11 | $1.82 | $1.82 | 53,700 | — | — |
| 2022-07-08 | $1.83 | $1.83 | 62,500 | — | — |
| 2022-07-07 | $1.76 | $1.76 | 63,300 | — | — |
| 2022-07-06 | $1.72 | $1.72 | 237,600 | — | — |
| 2022-07-05 | $1.64 | $1.64 | 73,300 | — | — |
| 2022-07-01 | $1.53 | $1.53 | 42,800 | — | — |
| 2022-06-30 | $1.52 | $1.52 | 41,800 | — | — |
| 2022-06-29 | $1.51 | $1.51 | 40,300 | — | — |
| 2022-06-28 | $1.49 | $1.49 | 86,200 | — | — |
| 2022-06-27 | $1.59 | $1.59 | 38,100 | — | — |
| 2022-06-24 | $1.59 | $1.59 | 43,200 | — | — |
| 2022-06-23 | $1.57 | $1.57 | 19,600 | — | — |
| 2022-06-22 | $1.56 | $1.56 | 29,400 | — | — |
| 2022-06-21 | $1.52 | $1.52 | 70,900 | — | — |
| 2022-06-17 | $1.48 | $1.48 | 200,600 | — | — |
| 2022-06-16 | $1.48 | $1.48 | 56,800 | — | — |
| 2022-06-15 | $1.54 | $1.54 | 28,500 | — | — |
| 2022-06-14 | $1.51 | $1.51 | 38,500 | — | — |
| 2022-06-13 | $1.49 | $1.49 | 81,500 | — | — |
| 2022-06-10 | $1.64 | $1.64 | 144,100 | — | — |
| 2022-06-09 | $1.78 | $1.78 | 70,900 | — | — |
| 2022-06-08 | $1.82 | $1.82 | 84,100 | — | — |
| 2022-06-07 | $1.81 | $1.81 | 105,700 | — | — |
| 2022-06-06 | $1.69 | $1.69 | 73,700 | — | — |
| 2022-06-03 | $1.74 | $1.74 | 96,900 | — | — |
| 2022-06-02 | $1.64 | $1.64 | 101,400 | — | — |
| 2022-06-01 | $1.53 | $1.53 | 116,100 | — | — |
| 2022-05-31 | $1.53 | $1.53 | 317,700 | — | — |
| 2022-05-27 | $1.39 | $1.39 | 39,500 | — | — |
| 2022-05-26 | $1.32 | $1.32 | 126,000 | — | — |
| 2022-05-25 | $1.28 | $1.28 | 89,600 | — | — |
| 2022-05-24 | $1.28 | $1.28 | 99,900 | — | — |
| 2022-05-23 | $1.36 | $1.36 | 98,800 | — | — |
| 2022-05-20 | $1.40 | $1.40 | 123,600 | — | — |
| 2022-05-19 | $1.41 | $1.41 | 116,200 | — | — |
| 2022-05-18 | $1.41 | $1.41 | 204,900 | — | — |
| 2022-05-17 | $1.45 | $1.45 | 152,800 | — | — |
| 2022-05-16 | $1.34 | $1.34 | 227,800 | — | — |
| 2022-05-13 | $1.42 | $1.42 | 271,600 | — | — |
| 2022-05-12 | $1.24 | $1.24 | 484,200 | — | — |
| 2022-05-11 | $1.48 | $1.48 | 156,900 | — | — |
| 2022-05-10 | $1.68 | $1.68 | 93,500 | — | — |
| 2022-05-09 | $1.54 | $1.54 | 158,900 | — | — |
| 2022-05-06 | $1.75 | $1.75 | 43,200 | — | — |
| 2022-05-05 | $1.79 | $1.79 | 29,100 | — | — |
| 2022-05-04 | $1.87 | $1.87 | 45,500 | — | — |
| 2022-05-03 | $1.89 | $1.89 | 34,300 | — | — |
| 2022-05-02 | $1.87 | $1.87 | 53,900 | — | — |
| 2022-04-29 | $1.87 | $1.87 | 58,300 | — | — |
| 2022-04-28 | $1.86 | $1.86 | 48,700 | — | — |
| 2022-04-27 | $1.83 | $1.83 | 130,600 | — | — |
| 2022-04-26 | $1.90 | $1.90 | 139,900 | — | — |
| 2022-04-25 | $1.93 | $1.93 | 448,300 | — | — |
| 2022-04-22 | $1.70 | $1.70 | 172,700 | — | — |
| 2022-04-21 | $1.80 | $1.80 | 41,200 | — | — |
| 2022-04-20 | $1.88 | $1.88 | 70,600 | — | — |
| 2022-04-19 | $1.81 | $1.81 | 37,700 | — | — |
| 2022-04-18 | $1.76 | $1.76 | 114,400 | — | — |
| 2022-04-14 | $1.84 | $1.84 | 129,200 | — | — |
| 2022-04-13 | $1.86 | $1.86 | 99,400 | — | — |
| 2022-04-12 | $1.86 | $1.86 | 101,200 | — | — |
| 2022-04-11 | $1.83 | $1.83 | 72,700 | — | — |
| 2022-04-08 | $1.83 | $1.83 | 173,800 | — | — |
| 2022-04-07 | $1.88 | $1.88 | 96,300 | — | — |
| 2022-04-06 | $1.99 | $1.99 | 224,300 | — | — |
| 2022-04-05 | $2.00 | $2.00 | 55,300 | — | — |
| 2022-04-04 | $2.04 | $2.04 | 55,500 | — | — |
| 2022-04-01 | $1.97 | $1.97 | 51,500 | — | — |
| 2022-03-31 | $1.97 | $1.97 | 62,400 | — | — |
| 2022-03-30 | $2.00 | $2.00 | 198,000 | — | — |
| 2022-03-29 | $2.06 | $2.06 | 232,200 | — | — |
| 2022-03-28 | $1.90 | $1.90 | 130,900 | — | — |
| 2022-03-25 | $1.91 | $1.91 | 216,100 | — | — |
| 2022-03-24 | $1.92 | $1.92 | 994,700 | — | — |
| 2022-03-23 | $2.14 | $2.14 | 531,500 | — | — |
| 2022-03-22 | $2.50 | $2.50 | 631,000 | — | — |
| 2022-03-21 | $2.29 | $2.29 | 71,600 | — | — |
| 2022-03-18 | $2.36 | $2.36 | 144,400 | — | — |
| 2022-03-17 | $2.27 | $2.27 | 116,800 | — | — |
| 2022-03-16 | $2.22 | $2.22 | 105,300 | — | — |
| 2022-03-15 | $2.16 | $2.16 | 76,800 | — | — |
| 2022-03-14 | $2.09 | $2.09 | 238,000 | — | — |
| 2022-03-11 | $2.11 | $2.11 | 118,200 | — | — |
| 2022-03-10 | $2.11 | $2.11 | 102,400 | — | — |
| 2022-03-09 | $2.18 | $2.18 | 91,100 | — | — |
| 2022-03-08 | $2.14 | $2.14 | 65,600 | — | — |
| 2022-03-07 | $2.00 | $2.00 | 114,000 | — | — |
| 2022-03-04 | $2.03 | $2.03 | 73,500 | — | — |
| 2022-03-03 | $2.08 | $2.08 | 86,900 | — | — |
| 2022-03-02 | $2.15 | $2.15 | 58,000 | — | — |
| 2022-03-01 | $2.10 | $2.10 | 103,700 | — | — |
| 2022-02-28 | $2.17 | $2.17 | 69,200 | — | — |
| 2022-02-25 | $2.21 | $2.21 | 44,800 | — | — |
| 2022-02-24 | $2.23 | $2.23 | 224,400 | — | — |
| 2022-02-23 | $2.10 | $2.10 | 163,700 | — | — |
| 2022-02-22 | $2.18 | $2.18 | 169,500 | — | — |
| 2022-02-18 | $2.23 | $2.23 | 159,800 | — | — |
| 2022-02-17 | $2.35 | $2.35 | 103,100 | — | — |
| 2022-02-16 | $2.43 | $2.43 | 63,200 | — | — |
| 2022-02-15 | $2.39 | $2.39 | 74,900 | — | — |
| 2022-02-14 | $2.26 | $2.26 | 74,000 | — | — |
| 2022-02-11 | $2.27 | $2.27 | 102,400 | — | — |
| 2022-02-10 | $2.33 | $2.33 | 137,600 | — | — |
| 2022-02-09 | $2.38 | $2.38 | 101,000 | — | — |
| 2022-02-08 | $2.35 | $2.35 | 225,200 | — | — |
| 2022-02-07 | $2.43 | $2.43 | 274,100 | — | — |
| 2022-02-04 | $2.37 | $2.37 | 212,600 | — | — |
| 2022-02-03 | $2.25 | $2.25 | 161,100 | — | — |
| 2022-02-02 | $2.26 | $2.26 | 206,500 | — | — |
| 2022-02-01 | $2.30 | $2.30 | 118,400 | — | — |
| 2022-01-31 | $2.22 | $2.22 | 216,500 | — | — |
| 2022-01-28 | $2.12 | $2.12 | 134,700 | — | — |
| 2022-01-27 | $2.06 | $2.06 | 340,400 | — | — |
| 2022-01-26 | $2.25 | $2.25 | 637,400 | — | — |
| 2022-01-25 | $2.11 | $2.11 | 637,700 | — | — |
| 2022-01-24 | $2.00 | $2.00 | 354,900 | — | — |
| 2022-01-21 | $1.86 | $1.86 | 205,300 | — | — |
| 2022-01-20 | $1.86 | $1.86 | 220,500 | — | — |
| 2022-01-19 | $1.80 | $1.80 | 198,200 | — | — |
| 2022-01-18 | $1.88 | $1.88 | 344,500 | — | — |
| 2022-01-14 | $1.94 | $1.94 | 312,300 | — | — |
| 2022-01-13 | $1.95 | $1.95 | 428,000 | — | — |
| 2022-01-12 | $2.05 | $2.05 | 594,500 | — | — |
| 2022-01-11 | $1.93 | $1.93 | 116,800 | — | — |
| 2022-01-10 | $1.84 | $1.84 | 213,400 | — | — |
| 2022-01-07 | $1.81 | $1.81 | 105,700 | — | — |
| 2022-01-06 | $1.85 | $1.85 | 204,000 | — | — |
| 2022-01-05 | $1.80 | $1.80 | 270,700 | — | — |
| 2022-01-04 | $1.86 | $1.86 | 621,600 | — | — |
| 2022-01-03 | $1.87 | $1.87 | 362,200 | — | — |