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
- 2015-11-04 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 | $4.82 | $4.82 | 21,200 | — | — |
| 2022-12-29 | $4.92 | $4.92 | 29,400 | — | — |
| 2022-12-28 | $4.85 | $4.85 | 119,300 | — | — |
| 2022-12-27 | $5.02 | $5.02 | 107,500 | — | — |
| 2022-12-23 | $5.20 | $5.20 | 27,800 | — | — |
| 2022-12-22 | $5.19 | $5.19 | 102,300 | — | — |
| 2022-12-21 | $5.40 | $5.40 | 68,400 | — | — |
| 2022-12-20 | $5.33 | $5.33 | 49,700 | — | — |
| 2022-12-19 | $5.29 | $5.29 | 118,800 | — | — |
| 2022-12-16 | $5.45 | $5.45 | 87,800 | — | — |
| 2022-12-15 | $5.60 | $5.60 | 60,600 | — | — |
| 2022-12-14 | $5.70 | $5.70 | 50,300 | — | — |
| 2022-12-13 | $5.68 | $5.68 | 107,800 | — | — |
| 2022-12-12 | $5.82 | $5.82 | 144,800 | — | — |
| 2022-12-09 | $5.87 | $5.87 | 149,500 | — | — |
| 2022-12-08 | $5.72 | $5.72 | 192,300 | — | — |
| 2022-12-07 | $5.78 | $5.78 | 173,500 | — | — |
| 2022-12-06 | $5.78 | $5.78 | 614,400 | — | — |
| 2022-12-05 | $5.77 | $5.77 | 1,148,700 | — | — |
| 2022-12-02 | $5.29 | $5.29 | 158,600 | — | — |
| 2022-12-01 | $4.88 | $4.88 | 88,600 | — | — |
| 2022-11-30 | $4.96 | $4.96 | 67,000 | — | — |
| 2022-11-29 | $4.80 | $4.80 | 38,700 | — | — |
| 2022-11-28 | $4.80 | $4.80 | 91,600 | — | — |
| 2022-11-25 | $4.90 | $4.90 | 40,300 | — | — |
| 2022-11-23 | $4.92 | $4.92 | 85,500 | — | — |
| 2022-11-22 | $4.97 | $4.97 | 78,000 | — | — |
| 2022-11-21 | $4.83 | $4.83 | 135,600 | — | — |
| 2022-11-18 | $4.91 | $4.91 | 67,200 | — | — |
| 2022-11-17 | $4.87 | $4.87 | 123,700 | — | — |
| 2022-11-16 | $4.89 | $4.89 | 98,800 | — | — |
| 2022-11-15 | $5.05 | $5.05 | 332,000 | — | — |
| 2022-11-14 | $5.43 | $5.43 | 129,700 | — | — |
| 2022-11-11 | $5.20 | $5.20 | 88,500 | — | — |
| 2022-11-10 | $5.10 | $5.10 | 45,300 | — | — |
| 2022-11-09 | $5.09 | $5.09 | 142,000 | — | — |
| 2022-11-08 | $5.30 | $5.30 | 138,900 | — | — |
| 2022-11-07 | $5.52 | $5.52 | 360,400 | — | — |
| 2022-11-04 | $5.11 | $5.11 | 116,500 | — | — |
| 2022-11-03 | $4.99 | $4.99 | 103,900 | — | — |
| 2022-11-02 | $4.72 | $4.72 | 90,400 | — | — |
| 2022-11-01 | $4.93 | $4.93 | 82,800 | — | — |
| 2022-10-31 | $4.88 | $4.88 | 139,600 | — | — |
| 2022-10-28 | $4.59 | $4.59 | 299,200 | — | — |
| 2022-10-27 | $5.10 | $5.10 | 93,400 | — | — |
| 2022-10-26 | $5.06 | $5.06 | 182,500 | — | — |
| 2022-10-25 | $4.84 | $4.84 | 206,900 | — | — |
| 2022-10-24 | $4.83 | $4.83 | 513,300 | — | — |
| 2022-10-21 | $4.22 | $4.22 | 64,500 | — | — |
| 2022-10-20 | $4.26 | $4.26 | 59,900 | — | — |
| 2022-10-19 | $4.22 | $4.22 | 70,800 | — | — |
| 2022-10-18 | $4.22 | $4.22 | 208,500 | — | — |
| 2022-10-17 | $3.88 | $3.88 | 131,400 | — | — |
| 2022-10-14 | $3.82 | $3.82 | 205,900 | — | — |
| 2022-10-13 | $4.00 | $4.00 | 52,700 | — | — |
| 2022-10-12 | $4.00 | $4.00 | 105,900 | — | — |
| 2022-10-11 | $4.05 | $4.05 | 59,100 | — | — |
| 2022-10-10 | $4.11 | $4.11 | 117,400 | — | — |
| 2022-10-07 | $4.21 | $4.21 | 260,800 | — | — |
| 2022-10-06 | $4.07 | $4.07 | 34,300 | — | — |
| 2022-10-05 | $3.97 | $3.97 | 209,100 | — | — |
| 2022-10-04 | $4.06 | $4.06 | 231,600 | — | — |
| 2022-10-03 | $4.08 | $4.08 | 113,200 | — | — |
| 2022-09-30 | $3.85 | $3.85 | 29,200 | — | — |
| 2022-09-29 | $3.74 | $3.74 | 104,200 | — | — |
| 2022-09-28 | $4.00 | $4.00 | 105,100 | — | — |
| 2022-09-27 | $3.82 | $3.82 | 54,200 | — | — |
| 2022-09-26 | $3.77 | $3.77 | 148,100 | — | — |
| 2022-09-23 | $3.69 | $3.69 | 180,500 | — | — |
| 2022-09-22 | $4.19 | $4.19 | 83,300 | — | — |
| 2022-09-21 | $4.27 | $4.27 | 67,600 | — | — |
| 2022-09-20 | $4.27 | $4.27 | 198,500 | — | — |
| 2022-09-19 | $4.25 | $4.25 | 183,100 | — | — |
| 2022-09-16 | $4.05 | $4.05 | 113,300 | — | — |
| 2022-09-15 | $4.02 | $4.02 | 155,700 | — | — |
| 2022-09-14 | $4.03 | $4.03 | 203,600 | — | — |
| 2022-09-13 | $3.87 | $3.87 | 295,000 | — | — |
| 2022-09-12 | $3.75 | $3.75 | 98,500 | — | — |
| 2022-09-09 | $3.66 | $3.66 | 187,600 | — | — |
| 2022-09-08 | $3.46 | $3.46 | 257,400 | — | — |
| 2022-09-07 | $3.14 | $3.14 | 73,700 | — | — |
| 2022-09-06 | $3.32 | $3.32 | 33,200 | — | — |
| 2022-09-02 | $3.20 | $3.20 | 56,000 | — | — |
| 2022-09-01 | $3.15 | $3.15 | 38,900 | — | — |
| 2022-08-31 | $3.18 | $3.18 | 129,200 | — | — |
| 2022-08-30 | $3.18 | $3.18 | 27,600 | — | — |
| 2022-08-29 | $3.36 | $3.36 | 128,300 | — | — |
| 2022-08-26 | $3.23 | $3.23 | 53,400 | — | — |
| 2022-08-25 | $3.35 | $3.35 | 36,000 | — | — |
| 2022-08-24 | $3.30 | $3.30 | 39,400 | — | — |
| 2022-08-23 | $3.13 | $3.13 | 82,700 | — | — |
| 2022-08-22 | $3.20 | $3.20 | 46,400 | — | — |
| 2022-08-19 | $3.15 | $3.15 | 18,800 | — | — |
| 2022-08-18 | $3.25 | $3.25 | 81,400 | — | — |
| 2022-08-17 | $3.16 | $3.16 | 28,300 | — | — |
| 2022-08-16 | $3.30 | $3.30 | 76,600 | — | — |
| 2022-08-15 | $3.24 | $3.24 | 129,000 | — | — |
| 2022-08-12 | $3.22 | $3.22 | 53,600 | — | — |
| 2022-08-11 | $3.27 | $3.27 | 39,900 | — | — |
| 2022-08-10 | $3.18 | $3.18 | 121,900 | — | — |
| 2022-08-09 | $3.11 | $3.11 | 143,300 | — | — |
| 2022-08-08 | $3.26 | $3.26 | 1,695,900 | — | — |
| 2022-08-05 | $3.10 | $3.10 | 71,700 | — | — |
| 2022-08-04 | $3.01 | $3.01 | 134,500 | — | — |
| 2022-08-03 | $2.92 | $2.92 | 38,600 | — | — |
| 2022-08-02 | $2.96 | $2.96 | 39,600 | — | — |
| 2022-08-01 | $2.95 | $2.95 | 117,500 | — | — |
| 2022-07-29 | $2.86 | $2.86 | 27,000 | — | — |
| 2022-07-28 | $2.81 | $2.81 | 32,900 | — | — |
| 2022-07-27 | $2.86 | $2.86 | 126,100 | — | — |
| 2022-07-26 | $2.76 | $2.76 | 60,400 | — | — |
| 2022-07-25 | $2.76 | $2.76 | 29,500 | — | — |
| 2022-07-22 | $2.76 | $2.76 | 26,500 | — | — |
| 2022-07-21 | $2.83 | $2.83 | 37,200 | — | — |
| 2022-07-20 | $2.84 | $2.84 | 14,800 | — | — |
| 2022-07-19 | $2.87 | $2.87 | 66,200 | — | — |
| 2022-07-18 | $2.75 | $2.75 | 27,000 | — | — |
| 2022-07-15 | $2.61 | $2.61 | 35,600 | — | — |
| 2022-07-14 | $2.58 | $2.58 | 70,100 | — | — |
| 2022-07-13 | $2.67 | $2.67 | 53,200 | — | — |
| 2022-07-12 | $2.55 | $2.55 | 50,200 | — | — |
| 2022-07-11 | $2.47 | $2.47 | 25,500 | — | — |
| 2022-07-08 | $2.46 | $2.46 | 21,900 | — | — |
| 2022-07-07 | $2.43 | $2.43 | 52,100 | — | — |
| 2022-07-06 | $2.33 | $2.33 | 114,400 | — | — |
| 2022-07-05 | $2.51 | $2.51 | 55,500 | — | — |
| 2022-07-01 | $2.57 | $2.57 | 131,700 | — | — |
| 2022-06-30 | $2.78 | $2.78 | 64,400 | — | — |
| 2022-06-29 | $2.80 | $2.80 | 17,500 | — | — |
| 2022-06-28 | $2.94 | $2.94 | 40,600 | — | — |
| 2022-06-27 | $3.00 | $3.00 | 81,300 | — | — |
| 2022-06-24 | $2.80 | $2.80 | 76,600 | — | — |
| 2022-06-23 | $2.76 | $2.76 | 66,200 | — | — |
| 2022-06-22 | $2.88 | $2.88 | 88,900 | — | — |
| 2022-06-21 | $2.97 | $2.97 | 85,900 | — | — |
| 2022-06-17 | $2.87 | $2.87 | 130,800 | — | — |
| 2022-06-16 | $2.82 | $2.82 | 132,700 | — | — |
| 2022-06-15 | $3.00 | $3.00 | 80,600 | — | — |
| 2022-06-14 | $2.97 | $2.97 | 356,200 | — | — |
| 2022-06-13 | $2.80 | $2.80 | 154,400 | — | — |
| 2022-06-10 | $2.91 | $2.91 | 118,400 | — | — |
| 2022-06-09 | $2.86 | $2.86 | 94,200 | — | — |
| 2022-06-08 | $2.91 | $2.91 | 310,500 | — | — |
| 2022-06-07 | $2.83 | $2.83 | 219,200 | — | — |
| 2022-06-06 | $2.68 | $2.68 | 102,100 | — | — |
| 2022-06-03 | $2.65 | $2.65 | 40,100 | — | — |
| 2022-06-02 | $2.67 | $2.67 | 176,000 | — | — |
| 2022-06-01 | $2.55 | $2.55 | 254,600 | — | — |
| 2022-05-31 | $2.60 | $2.60 | 277,700 | — | — |
| 2022-05-27 | $2.68 | $2.68 | 188,300 | — | — |
| 2022-05-26 | $2.78 | $2.78 | 215,600 | — | — |
| 2022-05-25 | $2.87 | $2.87 | 119,000 | — | — |
| 2022-05-24 | $2.66 | $2.66 | 270,600 | — | — |
| 2022-05-23 | $2.79 | $2.79 | 244,600 | — | — |
| 2022-05-20 | $2.77 | $2.77 | 128,800 | — | — |
| 2022-05-19 | $2.92 | $2.92 | 224,900 | — | — |
| 2022-05-18 | $2.71 | $2.71 | 269,700 | — | — |
| 2022-05-17 | $2.76 | $2.76 | 286,100 | — | — |
| 2022-05-16 | $2.60 | $2.60 | 632,700 | — | — |
| 2022-05-13 | $2.60 | $2.60 | 477,700 | — | — |
| 2022-05-12 | $2.29 | $2.29 | 545,825 | — | — |
| 2022-05-11 | $2.48 | $2.48 | 90,775 | — | — |
| 2022-05-10 | $2.44 | $2.44 | 75,625 | — | — |
| 2022-05-09 | $2.48 | $2.48 | 160,325 | — | — |
| 2022-05-06 | $2.56 | $2.56 | 58,950 | — | — |
| 2022-05-05 | $2.55 | $2.55 | 45,375 | — | — |
| 2022-05-04 | $2.72 | $2.72 | 127,775 | — | — |
| 2022-05-03 | $2.66 | $2.66 | 64,375 | — | — |
| 2022-05-02 | $2.46 | $2.46 | 74,950 | — | — |
| 2022-04-29 | $2.64 | $2.64 | 36,900 | — | — |
| 2022-04-28 | $2.67 | $2.67 | 88,750 | — | — |
| 2022-04-27 | $2.54 | $2.54 | 69,250 | — | — |
| 2022-04-26 | $2.44 | $2.44 | 56,375 | — | — |
| 2022-04-25 | $2.44 | $2.44 | 56,625 | — | — |
| 2022-04-22 | $2.48 | $2.48 | 122,600 | — | — |
| 2022-04-21 | $2.58 | $2.58 | 48,050 | — | — |
| 2022-04-20 | $2.63 | $2.63 | 79,975 | — | — |
| 2022-04-19 | $2.54 | $2.54 | 76,075 | — | — |
| 2022-04-18 | $2.76 | $2.76 | 394,500 | — | — |
| 2022-04-14 | $2.67 | $2.67 | 195,100 | — | — |
| 2022-04-13 | $2.68 | $2.68 | 223,450 | — | — |
| 2022-04-12 | $2.32 | $2.32 | 543,800 | — | — |
| 2022-04-11 | $2.32 | $2.32 | 116,075 | — | — |
| 2022-04-08 | $2.34 | $2.34 | 94,700 | — | — |
| 2022-04-07 | $2.28 | $2.28 | 50,575 | — | — |
| 2022-04-06 | $2.28 | $2.28 | 138,450 | — | — |
| 2022-04-05 | $2.20 | $2.20 | 809,525 | — | — |
| 2022-04-04 | $2.06 | $2.06 | 63,925 | — | — |
| 2022-04-01 | $2.01 | $2.01 | 106,175 | — | — |
| 2022-03-31 | $2.09 | $2.09 | 159,500 | — | — |
| 2022-03-30 | $2.08 | $2.08 | 143,675 | — | — |
| 2022-03-29 | $2.00 | $2.00 | 330,775 | — | — |
| 2022-03-28 | $2.12 | $2.12 | 531,900 | — | — |
| 2022-03-25 | $2.46 | $2.46 | 307,175 | — | — |
| 2022-03-24 | $2.68 | $2.68 | 140,950 | — | — |
| 2022-03-23 | $2.64 | $2.64 | 141,825 | — | — |
| 2022-03-22 | $2.62 | $2.62 | 206,900 | — | — |
| 2022-03-21 | $2.67 | $2.67 | 268,050 | — | — |
| 2022-03-18 | $2.60 | $2.60 | 325,850 | — | — |
| 2022-03-17 | $2.66 | $2.66 | 297,475 | — | — |
| 2022-03-16 | $2.38 | $2.38 | 117,500 | — | — |
| 2022-03-15 | $2.44 | $2.44 | 124,200 | — | — |
| 2022-03-14 | $2.58 | $2.58 | 192,175 | — | — |
| 2022-03-11 | $2.61 | $2.61 | 456,725 | — | — |
| 2022-03-10 | $2.48 | $2.48 | 436,275 | — | — |
| 2022-03-09 | $2.48 | $2.48 | 736,425 | — | — |
| 2022-03-08 | $3.06 | $3.06 | 2,138,800 | — | — |
| 2022-03-07 | $4.00 | $4.00 | 5,035,825 | — | — |
| 2022-03-04 | $2.46 | $2.46 | 436,325 | — | — |
| 2022-03-03 | $2.16 | $2.16 | 140,800 | — | — |
| 2022-03-02 | $2.39 | $2.39 | 215,600 | — | — |
| 2022-03-01 | $2.30 | $2.30 | 99,650 | — | — |
| 2022-02-28 | $2.24 | $2.24 | 294,275 | — | — |
| 2022-02-25 | $2.14 | $2.14 | 188,850 | — | — |
| 2022-02-24 | $2.24 | $2.24 | 609,025 | — | — |
| 2022-02-23 | $2.12 | $2.12 | 28,100 | — | — |
| 2022-02-22 | $2.11 | $2.11 | 27,750 | — | — |
| 2022-02-18 | $2.11 | $2.11 | 25,050 | — | — |
| 2022-02-17 | $2.24 | $2.24 | 38,325 | — | — |
| 2022-02-16 | $2.35 | $2.35 | 31,175 | — | — |
| 2022-02-15 | $2.35 | $2.35 | 63,225 | — | — |
| 2022-02-14 | $2.52 | $2.52 | 163,775 | — | — |
| 2022-02-11 | $2.35 | $2.35 | 107,825 | — | — |
| 2022-02-10 | $2.20 | $2.20 | 76,800 | — | — |
| 2022-02-09 | $2.28 | $2.28 | 209,100 | — | — |
| 2022-02-08 | $2.04 | $2.04 | 18,450 | — | — |
| 2022-02-07 | $2.02 | $2.02 | 28,950 | — | — |
| 2022-02-04 | $1.87 | $1.87 | 29,075 | — | — |
| 2022-02-03 | $1.84 | $1.84 | 11,925 | — | — |
| 2022-02-02 | $1.94 | $1.94 | 35,650 | — | — |
| 2022-02-01 | $2.00 | $2.00 | 37,000 | — | — |
| 2022-01-31 | $1.82 | $1.82 | 82,075 | — | — |
| 2022-01-28 | $1.86 | $1.86 | 120,200 | — | — |
| 2022-01-27 | $1.66 | $1.66 | 49,250 | — | — |
| 2022-01-26 | $1.64 | $1.64 | 74,650 | — | — |
| 2022-01-25 | $1.64 | $1.64 | 51,675 | — | — |
| 2022-01-24 | $1.62 | $1.62 | 122,850 | — | — |
| 2022-01-21 | $1.74 | $1.74 | 57,300 | — | — |
| 2022-01-20 | $1.86 | $1.86 | 23,975 | — | — |
| 2022-01-19 | $1.86 | $1.86 | 41,500 | — | — |
| 2022-01-18 | $1.89 | $1.89 | 69,800 | — | — |
| 2022-01-14 | $1.84 | $1.84 | 42,825 | — | — |
| 2022-01-13 | $1.82 | $1.82 | 149,825 | — | — |
| 2022-01-12 | $1.94 | $1.94 | 40,250 | — | — |
| 2022-01-11 | $1.95 | $1.95 | 23,650 | — | — |
| 2022-01-10 | $2.04 | $2.04 | 49,700 | — | — |
| 2022-01-07 | $2.08 | $2.08 | 27,700 | — | — |
| 2022-01-06 | $2.01 | $2.01 | 50,075 | — | — |
| 2022-01-05 | $2.10 | $2.10 | 51,825 | — | — |
| 2022-01-04 | $2.04 | $2.04 | 89,000 | — | — |
| 2022-01-03 | $2.01 | $2.01 | 31,500 | — | — |