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
- 2013-01-02 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 | $2.93 | $2.93 | 151,100 | — | — |
| 2022-12-29 | $2.92 | $2.92 | 120,900 | — | — |
| 2022-12-28 | $2.87 | $2.87 | 68,000 | — | — |
| 2022-12-27 | $2.91 | $2.91 | 57,000 | — | — |
| 2022-12-23 | $2.92 | $2.92 | 89,300 | — | — |
| 2022-12-22 | $2.89 | $2.89 | 49,800 | — | — |
| 2022-12-21 | $2.90 | $2.90 | 42,700 | — | — |
| 2022-12-20 | $2.93 | $2.93 | 98,000 | — | — |
| 2022-12-19 | $2.89 | $2.89 | 26,600 | — | — |
| 2022-12-16 | $2.94 | $2.94 | 101,500 | — | — |
| 2022-12-15 | $2.96 | $2.96 | 176,200 | — | — |
| 2022-12-14 | $2.87 | $2.87 | 62,600 | — | — |
| 2022-12-13 | $2.87 | $2.87 | 60,000 | — | — |
| 2022-12-12 | $2.85 | $2.85 | 31,700 | — | — |
| 2022-12-09 | $2.89 | $2.89 | 112,600 | — | — |
| 2022-12-08 | $2.87 | $2.87 | 106,200 | — | — |
| 2022-12-07 | $2.82 | $2.82 | 930,600 | — | — |
| 2022-12-06 | $2.72 | $2.72 | 52,800 | — | — |
| 2022-12-05 | $2.92 | $2.92 | 77,600 | — | — |
| 2022-12-02 | $2.94 | $2.94 | 77,500 | — | — |
| 2022-12-01 | $2.96 | $2.96 | 50,900 | — | — |
| 2022-11-30 | $3.02 | $3.02 | 58,800 | — | — |
| 2022-11-29 | $3.03 | $3.03 | 60,300 | — | — |
| 2022-11-28 | $3.04 | $3.04 | 27,000 | — | — |
| 2022-11-25 | $3.03 | $3.03 | 17,000 | — | — |
| 2022-11-23 | $3.07 | $3.07 | 106,600 | — | — |
| 2022-11-22 | $3.00 | $3.00 | 84,300 | — | — |
| 2022-11-21 | $2.92 | $2.92 | 69,200 | — | — |
| 2022-11-18 | $2.92 | $2.92 | 28,600 | — | — |
| 2022-11-17 | $2.91 | $2.91 | 31,500 | — | — |
| 2022-11-16 | $2.93 | $2.93 | 52,900 | — | — |
| 2022-11-15 | $3.00 | $3.00 | 77,100 | — | — |
| 2022-11-14 | $2.97 | $2.97 | 27,400 | — | — |
| 2022-11-11 | $3.00 | $3.00 | 83,500 | — | — |
| 2022-11-10 | $2.98 | $2.98 | 54,700 | — | — |
| 2022-11-09 | $2.92 | $2.92 | 78,300 | — | — |
| 2022-11-08 | $2.95 | $2.95 | 34,700 | — | — |
| 2022-11-07 | $2.91 | $2.91 | 29,900 | — | — |
| 2022-11-04 | $2.89 | $2.89 | 165,800 | — | — |
| 2022-11-03 | $2.83 | $2.83 | 55,600 | — | — |
| 2022-11-02 | $2.85 | $2.85 | 35,900 | — | — |
| 2022-11-01 | $2.90 | $2.90 | 47,100 | — | — |
| 2022-10-31 | $2.94 | $2.94 | 38,600 | — | — |
| 2022-10-28 | $2.97 | $2.97 | 90,100 | — | — |
| 2022-10-27 | $2.95 | $2.95 | 109,400 | — | — |
| 2022-10-26 | $2.96 | $2.96 | 110,600 | — | — |
| 2022-10-25 | $2.93 | $2.93 | 85,400 | — | — |
| 2022-10-24 | $2.88 | $2.88 | 153,900 | — | — |
| 2022-10-21 | $2.87 | $2.87 | 93,100 | — | — |
| 2022-10-20 | $2.90 | $2.90 | 66,100 | — | — |
| 2022-10-19 | $2.89 | $2.89 | 74,500 | — | — |
| 2022-10-18 | $2.81 | $2.81 | 117,400 | — | — |
| 2022-10-17 | $2.74 | $2.74 | 212,000 | — | — |
| 2022-10-14 | $2.73 | $2.73 | 1,074,500 | — | — |
| 2022-10-13 | $2.75 | $2.75 | 152,500 | — | — |
| 2022-10-12 | $2.66 | $2.66 | 231,700 | — | — |
| 2022-10-11 | $2.66 | $2.66 | 96,800 | — | — |
| 2022-10-10 | $2.65 | $2.65 | 72,800 | — | — |
| 2022-10-07 | $2.56 | $2.56 | 118,600 | — | — |
| 2022-10-06 | $2.48 | $2.48 | 37,800 | — | — |
| 2022-10-05 | $2.39 | $2.39 | 82,800 | — | — |
| 2022-10-04 | $2.45 | $2.45 | 75,000 | — | — |
| 2022-10-03 | $2.42 | $2.42 | 34,500 | — | — |
| 2022-09-30 | $2.40 | $2.40 | 22,100 | — | — |
| 2022-09-29 | $2.40 | $2.40 | 99,600 | — | — |
| 2022-09-28 | $2.43 | $2.43 | 40,000 | — | — |
| 2022-09-27 | $2.44 | $2.44 | 266,500 | — | — |
| 2022-09-26 | $2.52 | $2.52 | 98,200 | — | — |
| 2022-09-23 | $2.52 | $2.52 | 122,700 | — | — |
| 2022-09-22 | $2.58 | $2.58 | 61,400 | — | — |
| 2022-09-21 | $2.62 | $2.62 | 48,500 | — | — |
| 2022-09-20 | $2.64 | $2.64 | 38,800 | — | — |
| 2022-09-19 | $2.65 | $2.65 | 62,300 | — | — |
| 2022-09-16 | $2.72 | $2.72 | 75,300 | — | — |
| 2022-09-15 | $2.64 | $2.64 | 55,000 | — | — |
| 2022-09-14 | $2.59 | $2.59 | 85,200 | — | — |
| 2022-09-13 | $2.62 | $2.62 | 67,000 | — | — |
| 2022-09-12 | $2.66 | $2.66 | 54,500 | — | — |
| 2022-09-09 | $2.66 | $2.66 | 65,200 | — | — |
| 2022-09-08 | $2.59 | $2.59 | 39,600 | — | — |
| 2022-09-07 | $2.65 | $2.65 | 93,300 | — | — |
| 2022-09-06 | $2.56 | $2.56 | 60,700 | — | — |
| 2022-09-02 | $2.60 | $2.60 | 47,700 | — | — |
| 2022-09-01 | $2.58 | $2.58 | 60,800 | — | — |
| 2022-08-31 | $2.63 | $2.63 | 51,200 | — | — |
| 2022-08-30 | $2.63 | $2.63 | 55,700 | — | — |
| 2022-08-29 | $2.60 | $2.60 | 83,500 | — | — |
| 2022-08-26 | $2.57 | $2.57 | 125,000 | — | — |
| 2022-08-25 | $2.72 | $2.72 | 75,300 | — | — |
| 2022-08-24 | $2.63 | $2.63 | 35,100 | — | — |
| 2022-08-23 | $2.61 | $2.61 | 68,700 | — | — |
| 2022-08-22 | $2.60 | $2.60 | 79,600 | — | — |
| 2022-08-19 | $2.84 | $2.84 | 83,900 | — | — |
| 2022-08-18 | $2.82 | $2.82 | 88,500 | — | — |
| 2022-08-17 | $2.83 | $2.83 | 138,700 | — | — |
| 2022-08-16 | $2.75 | $2.75 | 69,600 | — | — |
| 2022-08-15 | $2.83 | $2.83 | 152,300 | — | — |
| 2022-08-12 | $2.73 | $2.73 | 181,600 | — | — |
| 2022-08-11 | $2.65 | $2.65 | 205,900 | — | — |
| 2022-08-10 | $2.59 | $2.59 | 54,900 | — | — |
| 2022-08-09 | $2.56 | $2.56 | 127,600 | — | — |
| 2022-08-08 | $2.58 | $2.58 | 91,400 | — | — |
| 2022-08-05 | $2.53 | $2.53 | 255,400 | — | — |
| 2022-08-04 | $2.48 | $2.48 | 423,200 | — | — |
| 2022-08-03 | $2.40 | $2.40 | 54,300 | — | — |
| 2022-08-02 | $2.36 | $2.36 | 39,900 | — | — |
| 2022-08-01 | $2.36 | $2.36 | 37,900 | — | — |
| 2022-07-29 | $2.39 | $2.39 | 51,400 | — | — |
| 2022-07-28 | $2.39 | $2.39 | 160,400 | — | — |
| 2022-07-27 | $2.40 | $2.40 | 92,900 | — | — |
| 2022-07-26 | $2.41 | $2.41 | 149,900 | — | — |
| 2022-07-25 | $2.42 | $2.42 | 210,400 | — | — |
| 2022-07-22 | $2.42 | $2.42 | 313,000 | — | — |
| 2022-07-21 | $2.47 | $2.47 | 513,500 | — | — |
| 2022-07-20 | $2.39 | $2.39 | 298,700 | — | — |
| 2022-07-19 | $2.39 | $2.39 | 218,000 | — | — |
| 2022-07-18 | $2.36 | $2.36 | 264,300 | — | — |
| 2022-07-15 | $2.39 | $2.39 | 723,600 | — | — |
| 2022-07-14 | $2.42 | $2.42 | 297,200 | — | — |
| 2022-07-13 | $2.47 | $2.47 | 388,100 | — | — |
| 2022-07-12 | $2.39 | $2.39 | 265,000 | — | — |
| 2022-07-11 | $2.35 | $2.35 | 460,100 | — | — |
| 2022-07-08 | $2.34 | $2.34 | 390,100 | — | — |
| 2022-07-07 | $2.31 | $2.31 | 287,700 | — | — |
| 2022-07-06 | $2.27 | $2.27 | 445,200 | — | — |
| 2022-07-05 | $2.30 | $2.30 | 179,600 | — | — |
| 2022-07-01 | $2.24 | $2.24 | 120,400 | — | — |
| 2022-06-30 | $2.24 | $2.24 | 89,100 | — | — |
| 2022-06-29 | $2.26 | $2.26 | 178,800 | — | — |
| 2022-06-28 | $2.23 | $2.23 | 85,000 | — | — |
| 2022-06-27 | $2.23 | $2.23 | 282,600 | — | — |
| 2022-06-24 | $2.18 | $2.18 | 142,700 | — | — |
| 2022-06-23 | $2.09 | $2.09 | 261,500 | — | — |
| 2022-06-22 | $2.12 | $2.12 | 264,100 | — | — |
| 2022-06-21 | $2.05 | $2.05 | 179,400 | — | — |
| 2022-06-17 | $2.14 | $2.14 | 162,400 | — | — |
| 2022-06-16 | $2.02 | $2.02 | 189,800 | — | — |
| 2022-06-15 | $2.08 | $2.08 | 123,600 | — | — |
| 2022-06-14 | $2.01 | $2.01 | 65,700 | — | — |
| 2022-06-13 | $2.03 | $2.03 | 224,200 | — | — |
| 2022-06-10 | $2.10 | $2.10 | 105,800 | — | — |
| 2022-06-09 | $2.13 | $2.13 | 347,700 | — | — |
| 2022-06-08 | $2.14 | $2.14 | 191,200 | — | — |
| 2022-06-07 | $2.12 | $2.12 | 223,700 | — | — |
| 2022-06-06 | $2.14 | $2.14 | 407,900 | — | — |
| 2022-06-03 | $2.19 | $2.19 | 685,900 | — | — |
| 2022-06-02 | $2.26 | $2.26 | 2,940,300 | — | — |
| 2022-06-01 | $2.31 | $2.31 | 71,800 | — | — |
| 2022-05-31 | $2.30 | $2.30 | 61,900 | — | — |
| 2022-05-27 | $2.23 | $2.23 | 43,900 | — | — |
| 2022-05-26 | $2.19 | $2.19 | 41,100 | — | — |
| 2022-05-25 | $2.21 | $2.21 | 58,200 | — | — |
| 2022-05-24 | $2.26 | $2.26 | 27,400 | — | — |
| 2022-05-23 | $2.25 | $2.25 | 41,500 | — | — |
| 2022-05-20 | $2.22 | $2.22 | 40,700 | — | — |
| 2022-05-19 | $2.27 | $2.27 | 63,400 | — | — |
| 2022-05-18 | $2.25 | $2.25 | 110,800 | — | — |
| 2022-05-17 | $2.29 | $2.29 | 143,500 | — | — |
| 2022-05-16 | $2.29 | $2.29 | 122,800 | — | — |
| 2022-05-13 | $2.17 | $2.17 | 178,900 | — | — |
| 2022-05-12 | $2.07 | $2.07 | 196,300 | — | — |
| 2022-05-11 | $2.06 | $2.06 | 203,100 | — | — |
| 2022-05-10 | $2.14 | $2.14 | 104,600 | — | — |
| 2022-05-09 | $2.13 | $2.13 | 365,600 | — | — |
| 2022-05-06 | $2.22 | $2.22 | 191,700 | — | — |
| 2022-05-05 | $2.23 | $2.23 | 82,200 | — | — |
| 2022-05-04 | $2.31 | $2.31 | 99,900 | — | — |
| 2022-05-03 | $2.30 | $2.30 | 111,700 | — | — |
| 2022-05-02 | $2.29 | $2.29 | 101,000 | — | — |
| 2022-04-29 | $2.33 | $2.33 | 169,200 | — | — |
| 2022-04-28 | $2.23 | $2.23 | 351,400 | — | — |
| 2022-04-27 | $2.15 | $2.15 | 666,800 | — | — |
| 2022-04-26 | $2.17 | $2.17 | 304,500 | — | — |
| 2022-04-25 | $2.15 | $2.15 | 163,200 | — | — |
| 2022-04-22 | $2.15 | $2.15 | 977,600 | — | — |
| 2022-04-21 | $1.99 | $1.99 | 586,200 | — | — |
| 2022-04-20 | $2.07 | $2.07 | 915,400 | — | — |
| 2022-04-19 | $2.02 | $2.02 | 14,743,500 | — | — |
| 2022-04-18 | $2.20 | $2.20 | 45,000 | — | — |
| 2022-04-14 | $2.21 | $2.21 | 72,400 | — | — |
| 2022-04-13 | $2.26 | $2.26 | 86,300 | — | — |
| 2022-04-12 | $2.23 | $2.23 | 46,600 | — | — |
| 2022-04-11 | $2.17 | $2.17 | 41,500 | — | — |
| 2022-04-08 | $2.24 | $2.24 | 54,000 | — | — |
| 2022-04-07 | $2.20 | $2.20 | 49,200 | — | — |
| 2022-04-06 | $2.21 | $2.21 | 32,900 | — | — |
| 2022-04-05 | $2.25 | $2.25 | 40,900 | — | — |
| 2022-04-04 | $2.26 | $2.26 | 48,100 | — | — |
| 2022-04-01 | $2.27 | $2.27 | 42,900 | — | — |
| 2022-03-31 | $2.30 | $2.30 | 62,000 | — | — |
| 2022-03-30 | $2.34 | $2.34 | 44,900 | — | — |
| 2022-03-29 | $2.37 | $2.37 | 132,600 | — | — |
| 2022-03-28 | $2.34 | $2.34 | 72,900 | — | — |
| 2022-03-25 | $2.38 | $2.38 | 80,400 | — | — |
| 2022-03-24 | $2.43 | $2.43 | 144,700 | — | — |
| 2022-03-23 | $2.37 | $2.37 | 87,300 | — | — |
| 2022-03-22 | $2.37 | $2.37 | 100,900 | — | — |
| 2022-03-21 | $2.31 | $2.31 | 107,100 | — | — |
| 2022-03-18 | $2.37 | $2.37 | 312,000 | — | — |
| 2022-03-17 | $2.22 | $2.22 | 131,200 | — | — |
| 2022-03-16 | $2.07 | $2.07 | 77,500 | — | — |
| 2022-03-15 | $2.08 | $2.08 | 89,400 | — | — |
| 2022-03-14 | $2.04 | $2.04 | 138,000 | — | — |
| 2022-03-11 | $2.17 | $2.17 | 59,100 | — | — |
| 2022-03-10 | $2.14 | $2.14 | 38,900 | — | — |
| 2022-03-09 | $2.14 | $2.14 | 150,700 | — | — |
| 2022-03-08 | $2.09 | $2.09 | 166,500 | — | — |
| 2022-03-07 | $2.14 | $2.14 | 236,600 | — | — |
| 2022-03-04 | $2.25 | $2.25 | 63,800 | — | — |
| 2022-03-03 | $2.35 | $2.35 | 285,600 | — | — |
| 2022-03-02 | $2.26 | $2.26 | 315,000 | — | — |
| 2022-03-01 | $2.12 | $2.12 | 183,700 | — | — |
| 2022-02-28 | $2.13 | $2.13 | 184,300 | — | — |
| 2022-02-25 | $2.05 | $2.05 | 260,800 | — | — |
| 2022-02-24 | $1.91 | $1.91 | 253,500 | — | — |
| 2022-02-23 | $1.92 | $1.92 | 143,900 | — | — |
| 2022-02-22 | $1.96 | $1.96 | 104,100 | — | — |
| 2022-02-18 | $2.01 | $2.01 | 162,400 | — | — |
| 2022-02-17 | $2.07 | $2.07 | 82,200 | — | — |
| 2022-02-16 | $2.10 | $2.10 | 40,000 | — | — |
| 2022-02-15 | $2.07 | $2.07 | 66,500 | — | — |
| 2022-02-14 | $2.03 | $2.03 | 163,100 | — | — |
| 2022-02-11 | $2.13 | $2.13 | 114,900 | — | — |
| 2022-02-10 | $2.16 | $2.16 | 71,100 | — | — |
| 2022-02-09 | $2.15 | $2.15 | 45,800 | — | — |
| 2022-02-08 | $2.14 | $2.14 | 106,200 | — | — |
| 2022-02-07 | $2.11 | $2.11 | 94,900 | — | — |
| 2022-02-04 | $2.10 | $2.10 | 224,700 | — | — |
| 2022-02-03 | $2.13 | $2.13 | 39,100 | — | — |
| 2022-02-02 | $2.17 | $2.17 | 86,300 | — | — |
| 2022-02-01 | $2.27 | $2.27 | 203,800 | — | — |
| 2022-01-31 | $2.14 | $2.14 | 163,500 | — | — |
| 2022-01-28 | $2.09 | $2.09 | 145,800 | — | — |
| 2022-01-27 | $2.04 | $2.04 | 135,500 | — | — |
| 2022-01-26 | $2.09 | $2.09 | 105,100 | — | — |
| 2022-01-25 | $2.21 | $2.21 | 253,700 | — | — |
| 2022-01-24 | $2.09 | $2.09 | 454,400 | — | — |
| 2022-01-21 | $2.05 | $2.05 | 501,900 | — | — |
| 2022-01-20 | $2.20 | $2.20 | 302,900 | — | — |
| 2022-01-19 | $2.28 | $2.28 | 213,800 | — | — |
| 2022-01-18 | $2.30 | $2.30 | 367,900 | — | — |
| 2022-01-14 | $2.42 | $2.42 | 148,800 | — | — |
| 2022-01-13 | $2.34 | $2.34 | 147,900 | — | — |
| 2022-01-12 | $2.38 | $2.38 | 75,200 | — | — |
| 2022-01-11 | $2.39 | $2.39 | 139,000 | — | — |
| 2022-01-10 | $2.43 | $2.43 | 194,800 | — | — |
| 2022-01-07 | $2.48 | $2.48 | 231,800 | — | — |
| 2022-01-06 | $2.51 | $2.51 | 300,100 | — | — |
| 2022-01-05 | $2.57 | $2.57 | 340,100 | — | — |
| 2022-01-04 | $2.70 | $2.70 | 1,138,200 | — | — |
| 2022-01-03 | $2.77 | $2.77 | 1,543,200 | — | — |