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
- 2021-02-18 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 | $2.92 | $2.92 | 80,200 | — | — |
| 2022-12-29 | $2.86 | $2.86 | 58,800 | — | — |
| 2022-12-28 | $2.84 | $2.84 | 99,000 | — | — |
| 2022-12-27 | $2.94 | $2.94 | 169,000 | — | — |
| 2022-12-23 | $2.80 | $2.80 | 142,200 | — | — |
| 2022-12-22 | $2.80 | $2.80 | 103,700 | — | — |
| 2022-12-21 | $2.80 | $2.80 | 406,700 | — | — |
| 2022-12-20 | $2.53 | $2.53 | 173,300 | — | — |
| 2022-12-19 | $2.23 | $2.23 | 281,900 | — | — |
| 2022-12-16 | $1.88 | $1.88 | 101,200 | — | — |
| 2022-12-15 | $1.90 | $1.90 | 35,100 | — | — |
| 2022-12-14 | $1.88 | $1.88 | 138,900 | — | — |
| 2022-12-13 | $2.00 | $2.00 | 109,500 | — | — |
| 2022-12-12 | $1.84 | $1.84 | 168,300 | — | — |
| 2022-12-09 | $1.85 | $1.85 | 188,900 | — | — |
| 2022-12-08 | $2.08 | $2.08 | 67,000 | — | — |
| 2022-12-07 | $2.13 | $2.13 | 67,800 | — | — |
| 2022-12-06 | $2.11 | $2.11 | 54,200 | — | — |
| 2022-12-05 | $2.24 | $2.24 | 99,400 | — | — |
| 2022-12-02 | $2.32 | $2.32 | 62,000 | — | — |
| 2022-12-01 | $2.25 | $2.25 | 73,300 | — | — |
| 2022-11-30 | $2.10 | $2.10 | 44,400 | — | — |
| 2022-11-29 | $2.05 | $2.05 | 80,900 | — | — |
| 2022-11-28 | $2.11 | $2.11 | 34,200 | — | — |
| 2022-11-25 | $2.17 | $2.17 | 23,600 | — | — |
| 2022-11-23 | $2.21 | $2.21 | 25,400 | — | — |
| 2022-11-22 | $2.25 | $2.25 | 72,900 | — | — |
| 2022-11-21 | $2.15 | $2.15 | 71,800 | — | — |
| 2022-11-18 | $2.18 | $2.18 | 114,300 | — | — |
| 2022-11-17 | $2.27 | $2.27 | 81,100 | — | — |
| 2022-11-16 | $2.38 | $2.38 | 21,300 | — | — |
| 2022-11-15 | $2.38 | $2.38 | 63,800 | — | — |
| 2022-11-14 | $2.43 | $2.43 | 81,500 | — | — |
| 2022-11-11 | $2.61 | $2.61 | 103,200 | — | — |
| 2022-11-10 | $2.40 | $2.40 | 149,500 | — | — |
| 2022-11-09 | $2.25 | $2.25 | 182,600 | — | — |
| 2022-11-08 | $2.35 | $2.35 | 169,000 | — | — |
| 2022-11-07 | $2.44 | $2.44 | 56,400 | — | — |
| 2022-11-04 | $2.35 | $2.35 | 180,000 | — | — |
| 2022-11-03 | $2.05 | $2.05 | 50,100 | — | — |
| 2022-11-02 | $2.14 | $2.14 | 102,400 | — | — |
| 2022-11-01 | $2.31 | $2.31 | 62,900 | — | — |
| 2022-10-31 | $2.35 | $2.35 | 187,600 | — | — |
| 2022-10-28 | $2.10 | $2.10 | 272,300 | — | — |
| 2022-10-27 | $1.78 | $1.78 | 14,800 | — | — |
| 2022-10-26 | $1.77 | $1.77 | 51,900 | — | — |
| 2022-10-25 | $1.77 | $1.77 | 67,300 | — | — |
| 2022-10-24 | $1.74 | $1.74 | 41,600 | — | — |
| 2022-10-21 | $1.73 | $1.73 | 70,200 | — | — |
| 2022-10-20 | $1.70 | $1.70 | 131,300 | — | — |
| 2022-10-19 | $1.71 | $1.71 | 113,600 | — | — |
| 2022-10-18 | $1.81 | $1.81 | 31,400 | — | — |
| 2022-10-17 | $1.74 | $1.74 | 81,700 | — | — |
| 2022-10-14 | $1.75 | $1.75 | 35,400 | — | — |
| 2022-10-13 | $1.85 | $1.85 | 22,900 | — | — |
| 2022-10-12 | $1.91 | $1.91 | 39,500 | — | — |
| 2022-10-11 | $1.88 | $1.88 | 160,900 | — | — |
| 2022-10-10 | $1.81 | $1.81 | 78,900 | — | — |
| 2022-10-07 | $1.94 | $1.94 | 59,400 | — | — |
| 2022-10-06 | $2.14 | $2.14 | 98,400 | — | — |
| 2022-10-05 | $2.17 | $2.17 | 24,700 | — | — |
| 2022-10-04 | $2.22 | $2.22 | 64,800 | — | — |
| 2022-10-03 | $2.05 | $2.05 | 50,200 | — | — |
| 2022-09-30 | $2.02 | $2.02 | 85,300 | — | — |
| 2022-09-29 | $1.98 | $1.98 | 27,100 | — | — |
| 2022-09-28 | $2.00 | $2.00 | 52,400 | — | — |
| 2022-09-27 | $1.93 | $1.93 | 86,200 | — | — |
| 2022-09-26 | $1.92 | $1.92 | 133,000 | — | — |
| 2022-09-23 | $2.04 | $2.04 | 58,200 | — | — |
| 2022-09-22 | $2.25 | $2.25 | 70,900 | — | — |
| 2022-09-21 | $2.34 | $2.34 | 112,900 | — | — |
| 2022-09-20 | $2.40 | $2.40 | 87,000 | — | — |
| 2022-09-19 | $2.45 | $2.45 | 65,100 | — | — |
| 2022-09-16 | $2.50 | $2.50 | 64,100 | — | — |
| 2022-09-15 | $2.49 | $2.49 | 71,100 | — | — |
| 2022-09-14 | $2.55 | $2.55 | 52,500 | — | — |
| 2022-09-13 | $2.67 | $2.67 | 38,400 | — | — |
| 2022-09-12 | $2.74 | $2.74 | 47,500 | — | — |
| 2022-09-09 | $2.79 | $2.79 | 64,500 | — | — |
| 2022-09-08 | $2.78 | $2.78 | 45,200 | — | — |
| 2022-09-07 | $2.73 | $2.73 | 71,400 | — | — |
| 2022-09-06 | $2.62 | $2.62 | 21,800 | — | — |
| 2022-09-02 | $2.65 | $2.65 | 59,400 | — | — |
| 2022-09-01 | $2.51 | $2.51 | 19,300 | — | — |
| 2022-08-31 | $2.58 | $2.58 | 20,900 | — | — |
| 2022-08-30 | $2.62 | $2.62 | 51,400 | — | — |
| 2022-08-29 | $2.65 | $2.65 | 38,700 | — | — |
| 2022-08-26 | $2.63 | $2.63 | 17,100 | — | — |
| 2022-08-25 | $2.63 | $2.63 | 28,900 | — | — |
| 2022-08-24 | $2.67 | $2.67 | 65,400 | — | — |
| 2022-08-23 | $2.70 | $2.70 | 57,300 | — | — |
| 2022-08-22 | $2.61 | $2.61 | 30,000 | — | — |
| 2022-08-19 | $2.64 | $2.64 | 31,300 | — | — |
| 2022-08-18 | $2.65 | $2.65 | 56,600 | — | — |
| 2022-08-17 | $2.70 | $2.70 | 50,400 | — | — |
| 2022-08-16 | $2.77 | $2.77 | 43,200 | — | — |
| 2022-08-15 | $2.73 | $2.73 | 55,300 | — | — |
| 2022-08-12 | $2.79 | $2.79 | 110,100 | — | — |
| 2022-08-11 | $2.75 | $2.75 | 165,200 | — | — |
| 2022-08-10 | $2.68 | $2.68 | 71,900 | — | — |
| 2022-08-09 | $2.59 | $2.59 | 69,700 | — | — |
| 2022-08-08 | $2.64 | $2.64 | 63,200 | — | — |
| 2022-08-05 | $2.63 | $2.63 | 136,000 | — | — |
| 2022-08-04 | $2.64 | $2.64 | 70,300 | — | — |
| 2022-08-03 | $2.75 | $2.75 | 73,000 | — | — |
| 2022-08-02 | $2.69 | $2.69 | 85,400 | — | — |
| 2022-08-01 | $2.73 | $2.73 | 21,100 | — | — |
| 2022-07-29 | $2.76 | $2.76 | 59,400 | — | — |
| 2022-07-28 | $2.72 | $2.72 | 38,700 | — | — |
| 2022-07-27 | $2.74 | $2.74 | 65,000 | — | — |
| 2022-07-26 | $2.69 | $2.69 | 35,400 | — | — |
| 2022-07-25 | $2.73 | $2.73 | 26,000 | — | — |
| 2022-07-22 | $2.70 | $2.70 | 53,600 | — | — |
| 2022-07-21 | $2.77 | $2.77 | 62,800 | — | — |
| 2022-07-20 | $2.81 | $2.81 | 44,700 | — | — |
| 2022-07-19 | $2.85 | $2.85 | 111,700 | — | — |
| 2022-07-18 | $2.81 | $2.81 | 45,200 | — | — |
| 2022-07-15 | $2.89 | $2.89 | 55,500 | — | — |
| 2022-07-14 | $2.80 | $2.80 | 60,900 | — | — |
| 2022-07-13 | $2.84 | $2.84 | 78,700 | — | — |
| 2022-07-12 | $2.66 | $2.66 | 59,000 | — | — |
| 2022-07-11 | $2.73 | $2.73 | 93,200 | — | — |
| 2022-07-08 | $2.80 | $2.80 | 71,600 | — | — |
| 2022-07-07 | $2.85 | $2.85 | 71,900 | — | — |
| 2022-07-06 | $2.80 | $2.80 | 138,700 | — | — |
| 2022-07-05 | $3.04 | $3.04 | 98,000 | — | — |
| 2022-07-01 | $3.18 | $3.18 | 44,800 | — | — |
| 2022-06-30 | $3.31 | $3.31 | 218,600 | — | — |
| 2022-06-29 | $3.23 | $3.23 | 81,700 | — | — |
| 2022-06-28 | $3.37 | $3.37 | 78,700 | — | — |
| 2022-06-27 | $3.69 | $3.69 | 69,500 | — | — |
| 2022-06-24 | $3.82 | $3.82 | 3,274,500 | — | — |
| 2022-06-23 | $3.40 | $3.40 | 177,900 | — | — |
| 2022-06-22 | $3.31 | $3.31 | 215,700 | — | — |
| 2022-06-21 | $3.33 | $3.33 | 193,700 | — | — |
| 2022-06-17 | $3.32 | $3.32 | 232,000 | — | — |
| 2022-06-16 | $3.51 | $3.51 | 262,500 | — | — |
| 2022-06-15 | $3.51 | $3.51 | 215,900 | — | — |
| 2022-06-14 | $3.47 | $3.47 | 173,600 | — | — |
| 2022-06-13 | $3.44 | $3.44 | 231,000 | — | — |
| 2022-06-10 | $3.52 | $3.52 | 201,200 | — | — |
| 2022-06-09 | $3.39 | $3.39 | 146,100 | — | — |
| 2022-06-08 | $3.39 | $3.39 | 149,600 | — | — |
| 2022-06-07 | $3.56 | $3.56 | 253,600 | — | — |
| 2022-06-06 | $3.28 | $3.28 | 5,774,800 | — | — |
| 2022-06-03 | $3.54 | $3.54 | 191,500 | — | — |
| 2022-06-02 | $3.46 | $3.46 | 147,400 | — | — |
| 2022-06-01 | $3.22 | $3.22 | 119,300 | — | — |
| 2022-05-31 | $3.48 | $3.48 | 72,800 | — | — |
| 2022-05-27 | $3.48 | $3.48 | 171,900 | — | — |
| 2022-05-26 | $3.48 | $3.48 | 104,400 | — | — |
| 2022-05-25 | $3.37 | $3.37 | 91,700 | — | — |
| 2022-05-24 | $3.38 | $3.38 | 115,700 | — | — |
| 2022-05-23 | $3.19 | $3.19 | 89,600 | — | — |
| 2022-05-20 | $3.09 | $3.09 | 118,200 | — | — |
| 2022-05-19 | $3.10 | $3.10 | 124,200 | — | — |
| 2022-05-18 | $3.00 | $3.00 | 91,200 | — | — |
| 2022-05-17 | $3.10 | $3.10 | 102,100 | — | — |
| 2022-05-16 | $3.01 | $3.01 | 137,400 | — | — |
| 2022-05-13 | $3.08 | $3.08 | 120,800 | — | — |
| 2022-05-12 | $3.21 | $3.21 | 212,200 | — | — |
| 2022-05-11 | $3.22 | $3.22 | 155,000 | — | — |
| 2022-05-10 | $3.32 | $3.32 | 163,900 | — | — |
| 2022-05-09 | $3.30 | $3.30 | 165,600 | — | — |
| 2022-05-06 | $3.43 | $3.43 | 79,400 | — | — |
| 2022-05-05 | $3.45 | $3.45 | 158,800 | — | — |
| 2022-05-04 | $3.59 | $3.59 | 151,100 | — | — |
| 2022-05-03 | $3.40 | $3.40 | 107,900 | — | — |
| 2022-05-02 | $3.46 | $3.46 | 129,700 | — | — |
| 2022-04-29 | $3.53 | $3.53 | 231,600 | — | — |
| 2022-04-28 | $3.60 | $3.60 | 162,800 | — | — |
| 2022-04-27 | $3.61 | $3.61 | 68,600 | — | — |
| 2022-04-26 | $3.64 | $3.64 | 145,600 | — | — |
| 2022-04-25 | $3.87 | $3.87 | 225,300 | — | — |
| 2022-04-22 | $4.01 | $4.01 | 364,700 | — | — |
| 2022-04-21 | $3.83 | $3.83 | 155,900 | — | — |
| 2022-04-20 | $3.97 | $3.97 | 144,200 | — | — |
| 2022-04-19 | $4.13 | $4.13 | 86,800 | — | — |
| 2022-04-18 | $4.20 | $4.20 | 133,500 | — | — |
| 2022-04-14 | $4.57 | $4.57 | 133,800 | — | — |
| 2022-04-13 | $4.38 | $4.38 | 155,900 | — | — |
| 2022-04-12 | $4.46 | $4.46 | 91,100 | — | — |
| 2022-04-11 | $4.41 | $4.41 | 124,000 | — | — |
| 2022-04-08 | $4.35 | $4.35 | 101,600 | — | — |
| 2022-04-07 | $4.21 | $4.21 | 53,600 | — | — |
| 2022-04-06 | $4.18 | $4.18 | 57,300 | — | — |
| 2022-04-05 | $4.12 | $4.12 | 143,200 | — | — |
| 2022-04-04 | $4.20 | $4.20 | 55,200 | — | — |
| 2022-04-01 | $4.12 | $4.12 | 59,200 | — | — |
| 2022-03-31 | $4.10 | $4.10 | 117,600 | — | — |
| 2022-03-30 | $4.16 | $4.16 | 61,400 | — | — |
| 2022-03-29 | $4.38 | $4.38 | 94,300 | — | — |
| 2022-03-28 | $4.19 | $4.19 | 72,400 | — | — |
| 2022-03-25 | $4.32 | $4.32 | 124,400 | — | — |
| 2022-03-24 | $4.42 | $4.42 | 78,100 | — | — |
| 2022-03-23 | $4.47 | $4.47 | 101,800 | — | — |
| 2022-03-22 | $4.51 | $4.51 | 104,300 | — | — |
| 2022-03-21 | $4.66 | $4.66 | 109,300 | — | — |
| 2022-03-18 | $4.59 | $4.59 | 223,000 | — | — |
| 2022-03-17 | $4.50 | $4.50 | 165,900 | — | — |
| 2022-03-16 | $4.03 | $4.03 | 107,700 | — | — |
| 2022-03-15 | $3.99 | $3.99 | 78,300 | — | — |
| 2022-03-14 | $4.00 | $4.00 | 169,200 | — | — |
| 2022-03-11 | $4.52 | $4.52 | 151,500 | — | — |
| 2022-03-10 | $4.70 | $4.70 | 112,300 | — | — |
| 2022-03-09 | $4.70 | $4.70 | 186,200 | — | — |
| 2022-03-08 | $4.72 | $4.72 | 323,600 | — | — |
| 2022-03-07 | $4.28 | $4.28 | 251,000 | — | — |
| 2022-03-04 | $4.03 | $4.03 | 132,200 | — | — |
| 2022-03-03 | $3.73 | $3.73 | 133,000 | — | — |
| 2022-03-02 | $4.00 | $4.00 | 173,100 | — | — |
| 2022-03-01 | $3.70 | $3.70 | 119,600 | — | — |
| 2022-02-28 | $3.60 | $3.60 | 125,400 | — | — |
| 2022-02-25 | $3.60 | $3.60 | 72,900 | — | — |
| 2022-02-24 | $3.37 | $3.37 | 160,600 | — | — |
| 2022-02-23 | $3.34 | $3.34 | 102,200 | — | — |
| 2022-02-22 | $3.36 | $3.36 | 108,900 | — | — |
| 2022-02-18 | $3.54 | $3.54 | 78,400 | — | — |
| 2022-02-17 | $3.66 | $3.66 | 240,700 | — | — |
| 2022-02-16 | $3.57 | $3.57 | 103,200 | — | — |
| 2022-02-15 | $3.42 | $3.42 | 94,100 | — | — |
| 2022-02-14 | $3.49 | $3.49 | 174,900 | — | — |
| 2022-02-11 | $3.53 | $3.53 | 123,500 | — | — |
| 2022-02-10 | $3.36 | $3.36 | 122,200 | — | — |
| 2022-02-09 | $3.49 | $3.49 | 88,200 | — | — |
| 2022-02-08 | $3.58 | $3.58 | 83,100 | — | — |
| 2022-02-07 | $3.56 | $3.56 | 86,300 | — | — |
| 2022-02-04 | $3.38 | $3.38 | 108,100 | — | — |
| 2022-02-03 | $3.50 | $3.50 | 65,500 | — | — |
| 2022-02-02 | $3.52 | $3.52 | 81,500 | — | — |
| 2022-02-01 | $3.60 | $3.60 | 51,500 | — | — |
| 2022-01-31 | $3.68 | $3.68 | 87,400 | — | — |
| 2022-01-28 | $3.44 | $3.44 | 115,300 | — | — |
| 2022-01-27 | $3.45 | $3.45 | 119,300 | — | — |
| 2022-01-26 | $3.67 | $3.67 | 114,800 | — | — |
| 2022-01-25 | $3.91 | $3.91 | 110,600 | — | — |
| 2022-01-24 | $3.88 | $3.88 | 180,800 | — | — |
| 2022-01-21 | $3.85 | $3.85 | 151,600 | — | — |
| 2022-01-20 | $4.09 | $4.09 | 93,900 | — | — |
| 2022-01-19 | $4.32 | $4.32 | 84,700 | — | — |
| 2022-01-18 | $4.10 | $4.10 | 95,800 | — | — |
| 2022-01-14 | $4.17 | $4.17 | 125,200 | — | — |
| 2022-01-13 | $4.22 | $4.22 | 54,900 | — | — |
| 2022-01-12 | $4.30 | $4.30 | 68,700 | — | — |
| 2022-01-11 | $4.35 | $4.35 | 72,800 | — | — |
| 2022-01-10 | $4.29 | $4.29 | 96,700 | — | — |
| 2022-01-07 | $4.54 | $4.54 | 53,800 | — | — |
| 2022-01-06 | $4.48 | $4.48 | 76,400 | — | — |
| 2022-01-05 | $4.55 | $4.55 | 92,200 | — | — |
| 2022-01-04 | $4.88 | $4.88 | 92,500 | — | — |
| 2022-01-03 | $4.77 | $4.77 | 80,500 | — | — |