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
- 2012-04-24 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 | $4.23 | $4.23 | 208,000 | — | — |
| 2022-12-29 | $4.16 | $4.16 | 194,100 | — | — |
| 2022-12-28 | $4.01 | $4.01 | 202,400 | — | — |
| 2022-12-27 | $3.98 | $3.98 | 426,100 | — | — |
| 2022-12-23 | $4.12 | $4.12 | 594,300 | — | — |
| 2022-12-22 | $4.99 | $4.99 | 377,600 | — | — |
| 2022-12-21 | $4.99 | $4.99 | 724,800 | — | — |
| 2022-12-20 | $5.08 | $5.08 | 531,700 | — | — |
| 2022-12-19 | $4.93 | $4.93 | 252,400 | — | — |
| 2022-12-16 | $4.90 | $4.90 | 825,600 | — | — |
| 2022-12-15 | $4.91 | $4.91 | 362,200 | — | — |
| 2022-12-14 | $4.93 | $4.93 | 463,500 | — | — |
| 2022-12-13 | $4.84 | $4.84 | 1,612,200 | — | — |
| 2022-12-12 | $4.37 | $4.37 | 581,300 | — | — |
| 2022-12-09 | $4.40 | $4.40 | 319,600 | — | — |
| 2022-12-08 | $4.58 | $4.58 | 372,600 | — | — |
| 2022-12-07 | $4.15 | $4.15 | 196,800 | — | — |
| 2022-12-06 | $4.32 | $4.32 | 307,400 | — | — |
| 2022-12-05 | $4.31 | $4.31 | 407,800 | — | — |
| 2022-12-02 | $4.45 | $4.45 | 305,200 | — | — |
| 2022-12-01 | $4.56 | $4.56 | 476,900 | — | — |
| 2022-11-30 | $4.52 | $4.52 | 434,600 | — | — |
| 2022-11-29 | $4.56 | $4.56 | 419,000 | — | — |
| 2022-11-28 | $4.41 | $4.41 | 423,700 | — | — |
| 2022-11-25 | $4.26 | $4.26 | 393,600 | — | — |
| 2022-11-23 | $4.73 | $4.73 | 789,600 | — | — |
| 2022-11-22 | $4.55 | $4.55 | 547,500 | — | — |
| 2022-11-21 | $4.50 | $4.50 | 1,322,100 | — | — |
| 2022-11-18 | $3.75 | $3.75 | 442,100 | — | — |
| 2022-11-17 | $3.54 | $3.54 | 391,600 | — | — |
| 2022-11-16 | $3.14 | $3.14 | 232,800 | — | — |
| 2022-11-15 | $3.40 | $3.40 | 458,500 | — | — |
| 2022-11-14 | $3.61 | $3.61 | 529,000 | — | — |
| 2022-11-11 | $3.18 | $3.18 | 277,100 | — | — |
| 2022-11-10 | $3.03 | $3.03 | 341,300 | — | — |
| 2022-11-09 | $2.95 | $2.95 | 297,700 | — | — |
| 2022-11-08 | $3.26 | $3.26 | 399,600 | — | — |
| 2022-11-07 | $3.13 | $3.13 | 648,200 | — | — |
| 2022-11-04 | $2.71 | $2.71 | 495,800 | — | — |
| 2022-11-03 | $2.14 | $2.14 | 139,100 | — | — |
| 2022-11-02 | $2.16 | $2.16 | 123,900 | — | — |
| 2022-11-01 | $2.25 | $2.25 | 94,700 | — | — |
| 2022-10-31 | $2.18 | $2.18 | 91,300 | — | — |
| 2022-10-28 | $2.29 | $2.29 | 108,100 | — | — |
| 2022-10-27 | $2.23 | $2.23 | 100,600 | — | — |
| 2022-10-26 | $2.28 | $2.28 | 97,700 | — | — |
| 2022-10-25 | $2.21 | $2.21 | 179,300 | — | — |
| 2022-10-24 | $2.25 | $2.25 | 118,800 | — | — |
| 2022-10-21 | $2.20 | $2.20 | 59,200 | — | — |
| 2022-10-20 | $2.15 | $2.15 | 82,100 | — | — |
| 2022-10-19 | $2.15 | $2.15 | 191,400 | — | — |
| 2022-10-18 | $2.28 | $2.28 | 96,600 | — | — |
| 2022-10-17 | $2.26 | $2.26 | 122,500 | — | — |
| 2022-10-14 | $2.23 | $2.23 | 128,900 | — | — |
| 2022-10-13 | $2.29 | $2.29 | 115,800 | — | — |
| 2022-10-12 | $2.37 | $2.37 | 79,200 | — | — |
| 2022-10-11 | $2.39 | $2.39 | 109,600 | — | — |
| 2022-10-10 | $2.42 | $2.42 | 102,600 | — | — |
| 2022-10-07 | $2.37 | $2.37 | 123,700 | — | — |
| 2022-10-06 | $2.52 | $2.52 | 92,500 | — | — |
| 2022-10-05 | $2.44 | $2.44 | 89,100 | — | — |
| 2022-10-04 | $2.50 | $2.50 | 106,600 | — | — |
| 2022-10-03 | $2.39 | $2.39 | 127,000 | — | — |
| 2022-09-30 | $2.37 | $2.37 | 103,700 | — | — |
| 2022-09-29 | $2.32 | $2.32 | 63,500 | — | — |
| 2022-09-28 | $2.37 | $2.37 | 93,800 | — | — |
| 2022-09-27 | $2.27 | $2.27 | 123,300 | — | — |
| 2022-09-26 | $2.27 | $2.27 | 175,800 | — | — |
| 2022-09-23 | $2.35 | $2.35 | 137,200 | — | — |
| 2022-09-22 | $2.46 | $2.46 | 107,500 | — | — |
| 2022-09-21 | $2.46 | $2.46 | 197,400 | — | — |
| 2022-09-20 | $2.49 | $2.49 | 350,500 | — | — |
| 2022-09-19 | $2.35 | $2.35 | 167,400 | — | — |
| 2022-09-16 | $2.44 | $2.44 | 235,400 | — | — |
| 2022-09-15 | $2.56 | $2.56 | 177,900 | — | — |
| 2022-09-14 | $2.57 | $2.57 | 294,200 | — | — |
| 2022-09-13 | $2.75 | $2.75 | 314,100 | — | — |
| 2022-09-12 | $2.71 | $2.71 | 255,600 | — | — |
| 2022-09-09 | $2.74 | $2.74 | 275,400 | — | — |
| 2022-09-08 | $2.56 | $2.56 | 98,800 | — | — |
| 2022-09-07 | $2.49 | $2.49 | 179,900 | — | — |
| 2022-09-06 | $2.47 | $2.47 | 152,300 | — | — |
| 2022-09-02 | $2.58 | $2.58 | 204,000 | — | — |
| 2022-09-01 | $2.62 | $2.62 | 143,000 | — | — |
| 2022-08-31 | $2.68 | $2.68 | 185,000 | — | — |
| 2022-08-30 | $2.75 | $2.75 | 254,000 | — | — |
| 2022-08-29 | $2.92 | $2.92 | 231,100 | — | — |
| 2022-08-26 | $3.10 | $3.10 | 173,600 | — | — |
| 2022-08-25 | $3.29 | $3.29 | 108,800 | — | — |
| 2022-08-24 | $3.24 | $3.24 | 112,400 | — | — |
| 2022-08-23 | $3.18 | $3.18 | 123,800 | — | — |
| 2022-08-22 | $3.09 | $3.09 | 203,200 | — | — |
| 2022-08-19 | $3.05 | $3.05 | 91,400 | — | — |
| 2022-08-18 | $3.19 | $3.19 | 134,500 | — | — |
| 2022-08-17 | $3.19 | $3.19 | 260,800 | — | — |
| 2022-08-16 | $3.27 | $3.27 | 252,600 | — | — |
| 2022-08-15 | $3.45 | $3.45 | 153,500 | — | — |
| 2022-08-12 | $3.51 | $3.51 | 194,900 | — | — |
| 2022-08-11 | $3.55 | $3.55 | 323,300 | — | — |
| 2022-08-10 | $3.57 | $3.57 | 384,000 | — | — |
| 2022-08-09 | $3.65 | $3.65 | 304,600 | — | — |
| 2022-08-08 | $3.49 | $3.49 | 756,900 | — | — |
| 2022-08-05 | $3.84 | $3.84 | 673,000 | — | — |
| 2022-08-04 | $3.27 | $3.27 | 288,900 | — | — |
| 2022-08-03 | $3.11 | $3.11 | 287,000 | — | — |
| 2022-08-02 | $2.95 | $2.95 | 145,600 | — | — |
| 2022-08-01 | $2.91 | $2.91 | 116,100 | — | — |
| 2022-07-29 | $2.93 | $2.93 | 107,700 | — | — |
| 2022-07-28 | $2.95 | $2.95 | 141,600 | — | — |
| 2022-07-27 | $3.05 | $3.05 | 134,300 | — | — |
| 2022-07-26 | $3.01 | $3.01 | 168,200 | — | — |
| 2022-07-25 | $3.13 | $3.13 | 192,800 | — | — |
| 2022-07-22 | $3.22 | $3.22 | 250,200 | — | — |
| 2022-07-21 | $3.21 | $3.21 | 114,600 | — | — |
| 2022-07-20 | $3.21 | $3.21 | 243,200 | — | — |
| 2022-07-19 | $3.30 | $3.30 | 192,600 | — | — |
| 2022-07-18 | $3.18 | $3.18 | 241,100 | — | — |
| 2022-07-15 | $3.15 | $3.15 | 265,500 | — | — |
| 2022-07-14 | $3.19 | $3.19 | 182,600 | — | — |
| 2022-07-13 | $3.13 | $3.13 | 549,200 | — | — |
| 2022-07-12 | $3.00 | $3.00 | 371,400 | — | — |
| 2022-07-11 | $2.79 | $2.79 | 246,700 | — | — |
| 2022-07-08 | $2.93 | $2.93 | 152,800 | — | — |
| 2022-07-07 | $2.83 | $2.83 | 247,300 | — | — |
| 2022-07-06 | $2.78 | $2.78 | 194,000 | — | — |
| 2022-07-05 | $2.66 | $2.66 | 590,000 | — | — |
| 2022-07-01 | $2.78 | $2.78 | 289,800 | — | — |
| 2022-06-30 | $2.85 | $2.85 | 209,700 | — | — |
| 2022-06-29 | $2.85 | $2.85 | 383,100 | — | — |
| 2022-06-28 | $2.78 | $2.78 | 418,100 | — | — |
| 2022-06-27 | $2.89 | $2.89 | 460,500 | — | — |
| 2022-06-24 | $2.85 | $2.85 | 4,225,000 | — | — |
| 2022-06-23 | $2.90 | $2.90 | 593,400 | — | — |
| 2022-06-22 | $2.92 | $2.92 | 461,400 | — | — |
| 2022-06-21 | $2.77 | $2.77 | 533,200 | — | — |
| 2022-06-17 | $2.67 | $2.67 | 652,500 | — | — |
| 2022-06-16 | $2.64 | $2.64 | 547,000 | — | — |
| 2022-06-15 | $3.05 | $3.05 | 856,900 | — | — |
| 2022-06-14 | $2.90 | $2.90 | 698,700 | — | — |
| 2022-06-13 | $2.63 | $2.63 | 355,200 | — | — |
| 2022-06-10 | $2.59 | $2.59 | 213,300 | — | — |
| 2022-06-09 | $2.75 | $2.75 | 538,900 | — | — |
| 2022-06-08 | $2.58 | $2.58 | 419,400 | — | — |
| 2022-06-07 | $2.68 | $2.68 | 476,200 | — | — |
| 2022-06-06 | $2.39 | $2.39 | 352,900 | — | — |
| 2022-06-03 | $2.34 | $2.34 | 535,700 | — | — |
| 2022-06-02 | $1.98 | $1.98 | 516,000 | — | — |
| 2022-06-01 | $1.87 | $1.87 | 700,800 | — | — |
| 2022-05-31 | $1.94 | $1.94 | 422,900 | — | — |
| 2022-05-27 | $2.07 | $2.07 | 353,000 | — | — |
| 2022-05-26 | $1.96 | $1.96 | 182,000 | — | — |
| 2022-05-25 | $1.91 | $1.91 | 258,500 | — | — |
| 2022-05-24 | $1.84 | $1.84 | 340,100 | — | — |
| 2022-05-23 | $1.92 | $1.92 | 392,500 | — | — |
| 2022-05-20 | $2.00 | $2.00 | 414,100 | — | — |
| 2022-05-19 | $1.99 | $1.99 | 291,700 | — | — |
| 2022-05-18 | $1.94 | $1.94 | 324,300 | — | — |
| 2022-05-17 | $2.00 | $2.00 | 339,100 | — | — |
| 2022-05-16 | $1.88 | $1.88 | 392,200 | — | — |
| 2022-05-13 | $1.83 | $1.83 | 541,600 | — | — |
| 2022-05-12 | $1.75 | $1.75 | 495,200 | — | — |
| 2022-05-11 | $1.64 | $1.64 | 481,700 | — | — |
| 2022-05-10 | $1.82 | $1.82 | 384,800 | — | — |
| 2022-05-09 | $1.68 | $1.68 | 1,167,900 | — | — |
| 2022-05-06 | $1.99 | $1.99 | 444,000 | — | — |
| 2022-05-05 | $2.24 | $2.24 | 441,300 | — | — |
| 2022-05-04 | $2.46 | $2.46 | 415,600 | — | — |
| 2022-05-03 | $2.40 | $2.40 | 357,600 | — | — |
| 2022-05-02 | $2.31 | $2.31 | 438,200 | — | — |
| 2022-04-29 | $2.36 | $2.36 | 301,900 | — | — |
| 2022-04-28 | $2.51 | $2.51 | 466,500 | — | — |
| 2022-04-27 | $2.50 | $2.50 | 313,800 | — | — |
| 2022-04-26 | $2.65 | $2.65 | 227,500 | — | — |
| 2022-04-25 | $2.80 | $2.80 | 231,400 | — | — |
| 2022-04-22 | $2.72 | $2.72 | 199,900 | — | — |
| 2022-04-21 | $2.72 | $2.72 | 344,800 | — | — |
| 2022-04-20 | $2.77 | $2.77 | 345,200 | — | — |
| 2022-04-19 | $2.80 | $2.80 | 320,400 | — | — |
| 2022-04-18 | $2.80 | $2.80 | 296,500 | — | — |
| 2022-04-14 | $2.83 | $2.83 | 184,200 | — | — |
| 2022-04-13 | $2.88 | $2.88 | 267,400 | — | — |
| 2022-04-12 | $2.71 | $2.71 | 369,900 | — | — |
| 2022-04-11 | $2.83 | $2.83 | 353,400 | — | — |
| 2022-04-08 | $3.03 | $3.03 | 282,200 | — | — |
| 2022-04-07 | $3.12 | $3.12 | 334,400 | — | — |
| 2022-04-06 | $3.21 | $3.21 | 539,300 | — | — |
| 2022-04-05 | $3.30 | $3.30 | 447,700 | — | — |
| 2022-04-04 | $3.18 | $3.18 | 358,700 | — | — |
| 2022-04-01 | $2.98 | $2.98 | 510,500 | — | — |
| 2022-03-31 | $2.88 | $2.88 | 985,300 | — | — |
| 2022-03-30 | $2.85 | $2.85 | 470,300 | — | — |
| 2022-03-29 | $2.92 | $2.92 | 342,000 | — | — |
| 2022-03-28 | $2.73 | $2.73 | 406,300 | — | — |
| 2022-03-25 | $2.80 | $2.80 | 438,900 | — | — |
| 2022-03-24 | $2.91 | $2.91 | 300,400 | — | — |
| 2022-03-23 | $3.02 | $3.02 | 336,500 | — | — |
| 2022-03-22 | $3.15 | $3.15 | 434,000 | — | — |
| 2022-03-21 | $3.09 | $3.09 | 489,300 | — | — |
| 2022-03-18 | $3.24 | $3.24 | 677,900 | — | — |
| 2022-03-17 | $3.18 | $3.18 | 563,800 | — | — |
| 2022-03-16 | $2.97 | $2.97 | 665,400 | — | — |
| 2022-03-15 | $2.72 | $2.72 | 409,400 | — | — |
| 2022-03-14 | $2.46 | $2.46 | 280,900 | — | — |
| 2022-03-11 | $2.63 | $2.63 | 391,700 | — | — |
| 2022-03-10 | $2.90 | $2.90 | 549,900 | — | — |
| 2022-03-09 | $2.97 | $2.97 | 430,100 | — | — |
| 2022-03-08 | $2.79 | $2.79 | 685,500 | — | — |
| 2022-03-07 | $2.43 | $2.43 | 694,000 | — | — |
| 2022-03-04 | $2.52 | $2.52 | 2,241,700 | — | — |
| 2022-03-03 | $2.33 | $2.33 | 729,400 | — | — |
| 2022-03-02 | $2.22 | $2.22 | 238,400 | — | — |
| 2022-03-01 | $2.35 | $2.35 | 305,200 | — | — |
| 2022-02-28 | $2.30 | $2.30 | 227,800 | — | — |
| 2022-02-25 | $2.26 | $2.26 | 352,200 | — | — |
| 2022-02-24 | $2.20 | $2.20 | 466,700 | — | — |
| 2022-02-23 | $2.17 | $2.17 | 307,500 | — | — |
| 2022-02-22 | $2.13 | $2.13 | 305,300 | — | — |
| 2022-02-18 | $2.20 | $2.20 | 237,500 | — | — |
| 2022-02-17 | $2.18 | $2.18 | 230,200 | — | — |
| 2022-02-16 | $2.31 | $2.31 | 202,100 | — | — |
| 2022-02-15 | $2.31 | $2.31 | 388,700 | — | — |
| 2022-02-14 | $2.15 | $2.15 | 246,600 | — | — |
| 2022-02-11 | $2.18 | $2.18 | 365,100 | — | — |
| 2022-02-10 | $2.34 | $2.34 | 386,700 | — | — |
| 2022-02-09 | $2.44 | $2.44 | 322,400 | — | — |
| 2022-02-08 | $2.36 | $2.36 | 419,900 | — | — |
| 2022-02-07 | $2.43 | $2.43 | 205,900 | — | — |
| 2022-02-04 | $2.42 | $2.42 | 399,900 | — | — |
| 2022-02-03 | $2.40 | $2.40 | 295,100 | — | — |
| 2022-02-02 | $2.48 | $2.48 | 347,100 | — | — |
| 2022-02-01 | $2.61 | $2.61 | 355,400 | — | — |
| 2022-01-31 | $2.46 | $2.46 | 291,500 | — | — |
| 2022-01-28 | $2.28 | $2.28 | 374,300 | — | — |
| 2022-01-27 | $2.25 | $2.25 | 577,300 | — | — |
| 2022-01-26 | $2.33 | $2.33 | 466,300 | — | — |
| 2022-01-25 | $2.51 | $2.51 | 769,700 | — | — |
| 2022-01-24 | $2.43 | $2.43 | 1,154,200 | — | — |
| 2022-01-21 | $2.40 | $2.40 | 1,059,600 | — | — |
| 2022-01-20 | $2.52 | $2.52 | 633,300 | — | — |
| 2022-01-19 | $2.60 | $2.60 | 908,700 | — | — |
| 2022-01-18 | $2.52 | $2.52 | 662,900 | — | — |
| 2022-01-14 | $2.78 | $2.78 | 1,001,600 | — | — |
| 2022-01-13 | $2.59 | $2.59 | 3,012,700 | — | — |
| 2022-01-12 | $2.62 | $2.62 | 1,738,300 | — | — |
| 2022-01-11 | $2.74 | $2.74 | 468,700 | — | — |
| 2022-01-10 | $2.71 | $2.71 | 346,500 | — | — |
| 2022-01-07 | $2.79 | $2.79 | 306,700 | — | — |
| 2022-01-06 | $2.76 | $2.76 | 778,100 | — | — |
| 2022-01-05 | $2.90 | $2.90 | 316,000 | — | — |
| 2022-01-04 | $3.06 | $3.06 | 286,700 | — | — |
| 2022-01-03 | $3.19 | $3.19 | 442,200 | — | — |