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
- 2007-02-01 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 | $1.51 | $1.51 | 123,600 | — | — |
| 2022-12-29 | $1.49 | $1.49 | 76,200 | — | — |
| 2022-12-28 | $1.46 | $1.46 | 111,900 | — | — |
| 2022-12-27 | $1.51 | $1.51 | 76,700 | — | — |
| 2022-12-23 | $1.56 | $1.56 | 42,600 | — | — |
| 2022-12-22 | $1.52 | $1.52 | 114,100 | — | — |
| 2022-12-21 | $1.66 | $1.66 | 116,600 | — | — |
| 2022-12-20 | $1.65 | $1.65 | 100,600 | — | — |
| 2022-12-19 | $1.61 | $1.61 | 118,300 | — | — |
| 2022-12-16 | $1.62 | $1.62 | 132,700 | — | — |
| 2022-12-15 | $1.66 | $1.66 | 212,900 | — | — |
| 2022-12-14 | $1.66 | $1.66 | 281,800 | — | — |
| 2022-12-13 | $1.85 | $1.85 | 137,400 | — | — |
| 2022-12-12 | $1.98 | $1.98 | 156,200 | — | — |
| 2022-12-09 | $2.03 | $2.03 | 56,700 | — | — |
| 2022-12-08 | $2.02 | $2.02 | 104,700 | — | — |
| 2022-12-07 | $2.05 | $2.05 | 72,500 | — | — |
| 2022-12-06 | $1.98 | $1.98 | 234,200 | — | — |
| 2022-12-05 | $2.10 | $2.10 | 119,100 | — | — |
| 2022-12-02 | $2.22 | $2.22 | 93,000 | — | — |
| 2022-12-01 | $2.10 | $2.10 | 76,900 | — | — |
| 2022-11-30 | $2.21 | $2.21 | 115,700 | — | — |
| 2022-11-29 | $2.22 | $2.22 | 110,400 | — | — |
| 2022-11-28 | $2.13 | $2.13 | 104,900 | — | — |
| 2022-11-25 | $2.19 | $2.19 | 57,300 | — | — |
| 2022-11-23 | $2.18 | $2.18 | 60,300 | — | — |
| 2022-11-22 | $2.12 | $2.12 | 85,800 | — | — |
| 2022-11-21 | $2.03 | $2.03 | 97,000 | — | — |
| 2022-11-18 | $2.10 | $2.10 | 112,100 | — | — |
| 2022-11-17 | $2.05 | $2.05 | 83,800 | — | — |
| 2022-11-16 | $2.09 | $2.09 | 56,400 | — | — |
| 2022-11-15 | $2.32 | $2.32 | 113,800 | — | — |
| 2022-11-14 | $2.16 | $2.16 | 67,900 | — | — |
| 2022-11-11 | $2.15 | $2.15 | 176,000 | — | — |
| 2022-11-10 | $2.08 | $2.08 | 168,000 | — | — |
| 2022-11-09 | $2.08 | $2.08 | 85,500 | — | — |
| 2022-11-08 | $2.18 | $2.18 | 132,500 | — | — |
| 2022-11-07 | $2.20 | $2.20 | 270,000 | — | — |
| 2022-11-04 | $2.09 | $2.09 | 101,000 | — | — |
| 2022-11-03 | $2.02 | $2.02 | 122,300 | — | — |
| 2022-11-02 | $2.04 | $2.04 | 110,400 | — | — |
| 2022-11-01 | $2.20 | $2.20 | 53,600 | — | — |
| 2022-10-31 | $2.23 | $2.23 | 103,100 | — | — |
| 2022-10-28 | $2.28 | $2.28 | 110,300 | — | — |
| 2022-10-27 | $2.28 | $2.28 | 132,600 | — | — |
| 2022-10-26 | $2.17 | $2.17 | 160,000 | — | — |
| 2022-10-25 | $2.18 | $2.18 | 204,300 | — | — |
| 2022-10-24 | $1.92 | $1.92 | 228,700 | — | — |
| 2022-10-21 | $2.06 | $2.06 | 37,100 | — | — |
| 2022-10-20 | $2.09 | $2.09 | 100,200 | — | — |
| 2022-10-19 | $2.00 | $2.00 | 145,200 | — | — |
| 2022-10-18 | $2.12 | $2.12 | 256,600 | — | — |
| 2022-10-17 | $2.14 | $2.14 | 87,300 | — | — |
| 2022-10-14 | $2.03 | $2.03 | 100,100 | — | — |
| 2022-10-13 | $2.11 | $2.11 | 197,200 | — | — |
| 2022-10-12 | $1.93 | $1.93 | 150,700 | — | — |
| 2022-10-11 | $2.07 | $2.07 | 119,700 | — | — |
| 2022-10-10 | $2.05 | $2.05 | 164,900 | — | — |
| 2022-10-07 | $2.31 | $2.31 | 108,600 | — | — |
| 2022-10-06 | $2.40 | $2.40 | 101,600 | — | — |
| 2022-10-05 | $2.42 | $2.42 | 252,100 | — | — |
| 2022-10-04 | $2.66 | $2.66 | 144,000 | — | — |
| 2022-10-03 | $2.46 | $2.46 | 154,400 | — | — |
| 2022-09-30 | $2.51 | $2.51 | 171,800 | — | — |
| 2022-09-29 | $2.37 | $2.37 | 151,000 | — | — |
| 2022-09-28 | $2.31 | $2.31 | 132,300 | — | — |
| 2022-09-27 | $2.33 | $2.33 | 147,300 | — | — |
| 2022-09-26 | $2.20 | $2.20 | 117,700 | — | — |
| 2022-09-23 | $2.27 | $2.27 | 231,300 | — | — |
| 2022-09-22 | $2.33 | $2.33 | 193,800 | — | — |
| 2022-09-21 | $2.43 | $2.43 | 93,200 | — | — |
| 2022-09-20 | $2.50 | $2.50 | 165,200 | — | — |
| 2022-09-19 | $2.55 | $2.55 | 165,100 | — | — |
| 2022-09-16 | $2.75 | $2.75 | 169,200 | — | — |
| 2022-09-15 | $2.85 | $2.85 | 103,400 | — | — |
| 2022-09-14 | $2.78 | $2.78 | 110,300 | — | — |
| 2022-09-13 | $2.78 | $2.78 | 230,100 | — | — |
| 2022-09-12 | $2.95 | $2.95 | 127,200 | — | — |
| 2022-09-09 | $2.96 | $2.96 | 95,500 | — | — |
| 2022-09-08 | $2.92 | $2.92 | 204,400 | — | — |
| 2022-09-07 | $2.74 | $2.74 | 124,600 | — | — |
| 2022-09-06 | $2.66 | $2.66 | 205,200 | — | — |
| 2022-09-02 | $2.96 | $2.96 | 125,400 | — | — |
| 2022-09-01 | $2.81 | $2.81 | 200,500 | — | — |
| 2022-08-31 | $2.96 | $2.96 | 87,200 | — | — |
| 2022-08-30 | $2.95 | $2.95 | 190,000 | — | — |
| 2022-08-29 | $2.91 | $2.91 | 276,500 | — | — |
| 2022-08-26 | $3.15 | $3.15 | 203,300 | — | — |
| 2022-08-25 | $3.38 | $3.38 | 178,100 | — | — |
| 2022-08-24 | $3.13 | $3.13 | 164,500 | — | — |
| 2022-08-23 | $3.17 | $3.17 | 181,400 | — | — |
| 2022-08-22 | $3.05 | $3.05 | 266,800 | — | — |
| 2022-08-19 | $3.25 | $3.25 | 370,900 | — | — |
| 2022-08-18 | $3.57 | $3.57 | 166,100 | — | — |
| 2022-08-17 | $3.75 | $3.75 | 351,000 | — | — |
| 2022-08-16 | $4.14 | $4.14 | 318,200 | — | — |
| 2022-08-15 | $4.04 | $4.04 | 298,700 | — | — |
| 2022-08-12 | $4.00 | $4.00 | 459,300 | — | — |
| 2022-08-11 | $4.16 | $4.16 | 318,800 | — | — |
| 2022-08-10 | $3.90 | $3.90 | 295,600 | — | — |
| 2022-08-09 | $3.80 | $3.80 | 274,400 | — | — |
| 2022-08-08 | $3.87 | $3.87 | 386,100 | — | — |
| 2022-08-05 | $3.63 | $3.63 | 344,400 | — | — |
| 2022-08-04 | $3.37 | $3.37 | 102,800 | — | — |
| 2022-08-03 | $3.41 | $3.41 | 206,700 | — | — |
| 2022-08-02 | $3.33 | $3.33 | 356,300 | — | — |
| 2022-08-01 | $3.29 | $3.29 | 263,200 | — | — |
| 2022-07-29 | $3.07 | $3.07 | 111,500 | — | — |
| 2022-07-28 | $3.15 | $3.15 | 152,400 | — | — |
| 2022-07-27 | $3.09 | $3.09 | 142,000 | — | — |
| 2022-07-26 | $2.91 | $2.91 | 181,500 | — | — |
| 2022-07-25 | $3.24 | $3.24 | 204,000 | — | — |
| 2022-07-22 | $3.04 | $3.04 | 248,200 | — | — |
| 2022-07-21 | $3.37 | $3.37 | 261,700 | — | — |
| 2022-07-20 | $3.13 | $3.13 | 351,100 | — | — |
| 2022-07-19 | $3.05 | $3.05 | 222,000 | — | — |
| 2022-07-18 | $2.79 | $2.79 | 194,500 | — | — |
| 2022-07-15 | $2.78 | $2.78 | 96,600 | — | — |
| 2022-07-14 | $2.59 | $2.59 | 153,100 | — | — |
| 2022-07-13 | $2.79 | $2.79 | 121,200 | — | — |
| 2022-07-12 | $2.70 | $2.70 | 133,500 | — | — |
| 2022-07-11 | $2.94 | $2.94 | 274,200 | — | — |
| 2022-07-08 | $2.73 | $2.73 | 116,100 | — | — |
| 2022-07-07 | $2.69 | $2.69 | 223,400 | — | — |
| 2022-07-06 | $2.50 | $2.50 | 125,100 | — | — |
| 2022-07-05 | $2.36 | $2.36 | 211,500 | — | — |
| 2022-07-01 | $2.34 | $2.34 | 144,000 | — | — |
| 2022-06-30 | $2.38 | $2.38 | 187,900 | — | — |
| 2022-06-29 | $2.49 | $2.49 | 205,100 | — | — |
| 2022-06-28 | $2.24 | $2.24 | 92,600 | — | — |
| 2022-06-27 | $2.22 | $2.22 | 353,000 | — | — |
| 2022-06-24 | $2.46 | $2.46 | 526,900 | — | — |
| 2022-06-23 | $2.56 | $2.56 | 258,500 | — | — |
| 2022-06-22 | $2.27 | $2.27 | 108,200 | — | — |
| 2022-06-21 | $2.24 | $2.24 | 518,600 | — | — |
| 2022-06-17 | $2.23 | $2.23 | 204,100 | — | — |
| 2022-06-16 | $2.27 | $2.27 | 471,800 | — | — |
| 2022-06-15 | $2.60 | $2.60 | 308,200 | — | — |
| 2022-06-14 | $2.75 | $2.75 | 286,300 | — | — |
| 2022-06-13 | $2.81 | $2.81 | 252,600 | — | — |
| 2022-06-10 | $3.10 | $3.10 | 309,900 | — | — |
| 2022-06-09 | $3.44 | $3.44 | 391,400 | — | — |
| 2022-06-08 | $3.43 | $3.43 | 1,433,700 | — | — |
| 2022-06-07 | $3.88 | $3.88 | 1,757,800 | — | — |
| 2022-06-06 | $2.90 | $2.90 | 696,100 | — | — |
| 2022-06-03 | $2.51 | $2.51 | 192,500 | — | — |
| 2022-06-02 | $2.34 | $2.34 | 147,800 | — | — |
| 2022-06-01 | $2.36 | $2.36 | 174,300 | — | — |
| 2022-05-31 | $2.27 | $2.27 | 179,200 | — | — |
| 2022-05-27 | $2.07 | $2.07 | 181,000 | — | — |
| 2022-05-26 | $2.10 | $2.10 | 645,300 | — | — |
| 2022-05-25 | $2.25 | $2.25 | 1,101,900 | — | — |
| 2022-05-24 | $1.97 | $1.97 | 5,139,100 | — | — |
| 2022-05-23 | $1.57 | $1.57 | 65,800 | — | — |
| 2022-05-20 | $1.50 | $1.50 | 43,200 | — | — |
| 2022-05-19 | $1.52 | $1.52 | 89,300 | — | — |
| 2022-05-18 | $1.48 | $1.48 | 145,200 | — | — |
| 2022-05-17 | $1.55 | $1.55 | 88,800 | — | — |
| 2022-05-16 | $1.52 | $1.52 | 67,100 | — | — |
| 2022-05-13 | $1.62 | $1.62 | 86,800 | — | — |
| 2022-05-12 | $1.54 | $1.54 | 86,700 | — | — |
| 2022-05-11 | $1.52 | $1.52 | 81,900 | — | — |
| 2022-05-10 | $1.53 | $1.53 | 146,700 | — | — |
| 2022-05-09 | $1.67 | $1.67 | 157,200 | — | — |
| 2022-05-06 | $1.78 | $1.78 | 391,000 | — | — |
| 2022-05-05 | $1.68 | $1.68 | 228,900 | — | — |
| 2022-05-04 | $1.54 | $1.54 | 199,600 | — | — |
| 2022-05-03 | $1.53 | $1.53 | 49,000 | — | — |
| 2022-05-02 | $1.52 | $1.52 | 134,400 | — | — |
| 2022-04-29 | $1.53 | $1.53 | 54,200 | — | — |
| 2022-04-28 | $1.56 | $1.56 | 103,800 | — | — |
| 2022-04-27 | $1.52 | $1.52 | 147,600 | — | — |
| 2022-04-26 | $1.63 | $1.63 | 149,200 | — | — |
| 2022-04-25 | $1.76 | $1.76 | 95,400 | — | — |
| 2022-04-22 | $1.78 | $1.78 | 140,000 | — | — |
| 2022-04-21 | $1.87 | $1.87 | 238,900 | — | — |
| 2022-04-20 | $2.04 | $2.04 | 66,100 | — | — |
| 2022-04-19 | $2.07 | $2.07 | 42,900 | — | — |
| 2022-04-18 | $2.04 | $2.04 | 74,500 | — | — |
| 2022-04-14 | $2.16 | $2.16 | 67,500 | — | — |
| 2022-04-13 | $2.21 | $2.21 | 45,800 | — | — |
| 2022-04-12 | $2.18 | $2.18 | 113,400 | — | — |
| 2022-04-11 | $2.27 | $2.27 | 59,500 | — | — |
| 2022-04-08 | $2.28 | $2.28 | 49,100 | — | — |
| 2022-04-07 | $2.26 | $2.26 | 82,700 | — | — |
| 2022-04-06 | $2.43 | $2.43 | 111,100 | — | — |
| 2022-04-05 | $2.46 | $2.46 | 76,600 | — | — |
| 2022-04-04 | $2.52 | $2.52 | 159,300 | — | — |
| 2022-04-01 | $2.71 | $2.71 | 65,700 | — | — |
| 2022-03-31 | $2.60 | $2.60 | 51,000 | — | — |
| 2022-03-30 | $2.62 | $2.62 | 128,300 | — | — |
| 2022-03-29 | $2.69 | $2.69 | 168,900 | — | — |
| 2022-03-28 | $2.56 | $2.56 | 114,800 | — | — |
| 2022-03-25 | $2.61 | $2.61 | 171,500 | — | — |
| 2022-03-24 | $2.98 | $2.98 | 229,300 | — | — |
| 2022-03-23 | $2.63 | $2.63 | 70,200 | — | — |
| 2022-03-22 | $2.68 | $2.68 | 72,100 | — | — |
| 2022-03-21 | $2.58 | $2.58 | 88,300 | — | — |
| 2022-03-18 | $2.59 | $2.59 | 119,400 | — | — |
| 2022-03-17 | $2.55 | $2.55 | 187,300 | — | — |
| 2022-03-16 | $2.29 | $2.29 | 203,400 | — | — |
| 2022-03-15 | $2.02 | $2.02 | 78,900 | — | — |
| 2022-03-14 | $1.97 | $1.97 | 175,100 | — | — |
| 2022-03-11 | $2.18 | $2.18 | 91,100 | — | — |
| 2022-03-10 | $2.31 | $2.31 | 60,400 | — | — |
| 2022-03-09 | $2.27 | $2.27 | 115,400 | — | — |
| 2022-03-08 | $2.17 | $2.17 | 333,900 | — | — |
| 2022-03-07 | $2.22 | $2.22 | 116,100 | — | — |
| 2022-03-04 | $2.37 | $2.37 | 78,600 | — | — |
| 2022-03-03 | $2.55 | $2.55 | 60,800 | — | — |
| 2022-03-02 | $2.59 | $2.59 | 82,100 | — | — |
| 2022-03-01 | $2.63 | $2.63 | 94,400 | — | — |
| 2022-02-28 | $2.74 | $2.74 | 88,000 | — | — |
| 2022-02-25 | $2.72 | $2.72 | 112,100 | — | — |
| 2022-02-24 | $2.74 | $2.74 | 282,800 | — | — |
| 2022-02-23 | $2.37 | $2.37 | 111,000 | — | — |
| 2022-02-22 | $2.59 | $2.59 | 110,300 | — | — |
| 2022-02-18 | $2.68 | $2.68 | 104,500 | — | — |
| 2022-02-17 | $2.71 | $2.71 | 99,300 | — | — |
| 2022-02-16 | $2.89 | $2.89 | 94,900 | — | — |
| 2022-02-15 | $2.73 | $2.73 | 106,200 | — | — |
| 2022-02-14 | $2.81 | $2.81 | 87,200 | — | — |
| 2022-02-11 | $2.67 | $2.67 | 153,100 | — | — |
| 2022-02-10 | $2.82 | $2.82 | 205,700 | — | — |
| 2022-02-09 | $2.84 | $2.84 | 200,900 | — | — |
| 2022-02-08 | $2.56 | $2.56 | 81,700 | — | — |
| 2022-02-07 | $2.64 | $2.64 | 131,300 | — | — |
| 2022-02-04 | $2.52 | $2.52 | 88,800 | — | — |
| 2022-02-03 | $2.48 | $2.48 | 129,200 | — | — |
| 2022-02-02 | $2.65 | $2.65 | 151,500 | — | — |
| 2022-02-01 | $2.81 | $2.81 | 145,000 | — | — |
| 2022-01-31 | $2.69 | $2.69 | 235,900 | — | — |
| 2022-01-28 | $2.41 | $2.41 | 133,900 | — | — |
| 2022-01-27 | $2.21 | $2.21 | 148,200 | — | — |
| 2022-01-26 | $2.39 | $2.39 | 266,600 | — | — |
| 2022-01-25 | $2.42 | $2.42 | 173,400 | — | — |
| 2022-01-24 | $2.40 | $2.40 | 576,800 | — | — |
| 2022-01-21 | $2.44 | $2.44 | 350,800 | — | — |
| 2022-01-20 | $2.72 | $2.72 | 319,200 | — | — |
| 2022-01-19 | $2.76 | $2.76 | 318,700 | — | — |
| 2022-01-18 | $2.71 | $2.71 | 205,600 | — | — |
| 2022-01-14 | $2.95 | $2.95 | 182,300 | — | — |
| 2022-01-13 | $2.95 | $2.95 | 191,000 | — | — |
| 2022-01-12 | $3.03 | $3.03 | 283,200 | — | — |
| 2022-01-11 | $3.22 | $3.22 | 338,500 | — | — |
| 2022-01-10 | $2.92 | $2.92 | 267,700 | — | — |
| 2022-01-07 | $3.00 | $3.00 | 321,400 | — | — |
| 2022-01-06 | $3.12 | $3.12 | 417,200 | — | — |
| 2022-01-05 | $3.22 | $3.22 | 337,900 | — | — |
| 2022-01-04 | $3.45 | $3.45 | 399,600 | — | — |
| 2022-01-03 | $3.69 | $3.69 | 242,400 | — | — |