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
- 2000-05-25 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 | $2.79 | $2.79 | 452,500 | — | — |
| 2022-12-29 | $2.76 | $2.76 | 392,600 | — | — |
| 2022-12-28 | $2.58 | $2.58 | 360,500 | — | — |
| 2022-12-27 | $2.62 | $2.62 | 231,600 | — | — |
| 2022-12-23 | $2.65 | $2.65 | 223,100 | — | — |
| 2022-12-22 | $2.61 | $2.61 | 395,800 | — | — |
| 2022-12-21 | $2.64 | $2.64 | 437,200 | — | — |
| 2022-12-20 | $2.60 | $2.60 | 482,000 | — | — |
| 2022-12-19 | $2.61 | $2.61 | 708,500 | — | — |
| 2022-12-16 | $2.78 | $2.78 | 4,860,400 | — | — |
| 2022-12-15 | $2.80 | $2.80 | 783,700 | — | — |
| 2022-12-14 | $3.01 | $3.01 | 1,118,700 | — | — |
| 2022-12-13 | $2.89 | $2.89 | 1,485,500 | — | — |
| 2022-12-12 | $2.65 | $2.65 | 609,500 | — | — |
| 2022-12-09 | $2.62 | $2.62 | 911,100 | — | — |
| 2022-12-08 | $2.47 | $2.47 | 1,186,000 | — | — |
| 2022-12-07 | $2.26 | $2.26 | 580,000 | — | — |
| 2022-12-06 | $2.43 | $2.43 | 658,800 | — | — |
| 2022-12-05 | $2.50 | $2.50 | 730,500 | — | — |
| 2022-12-02 | $2.50 | $2.50 | 1,220,200 | — | — |
| 2022-12-01 | $2.49 | $2.49 | 1,681,200 | — | — |
| 2022-11-30 | $2.53 | $2.53 | 1,290,500 | — | — |
| 2022-11-29 | $2.49 | $2.49 | 336,600 | — | — |
| 2022-11-28 | $2.54 | $2.54 | 319,800 | — | — |
| 2022-11-25 | $2.59 | $2.59 | 233,800 | — | — |
| 2022-11-23 | $2.59 | $2.59 | 702,500 | — | — |
| 2022-11-22 | $2.62 | $2.62 | 502,600 | — | — |
| 2022-11-21 | $2.70 | $2.70 | 453,700 | — | — |
| 2022-11-18 | $2.75 | $2.75 | 927,900 | — | — |
| 2022-11-17 | $2.72 | $2.72 | 372,300 | — | — |
| 2022-11-16 | $2.65 | $2.65 | 270,400 | — | — |
| 2022-11-15 | $2.69 | $2.69 | 394,000 | — | — |
| 2022-11-14 | $2.73 | $2.73 | 442,800 | — | — |
| 2022-11-11 | $2.75 | $2.75 | 683,600 | — | — |
| 2022-11-10 | $2.71 | $2.71 | 732,200 | — | — |
| 2022-11-09 | $2.54 | $2.54 | 501,200 | — | — |
| 2022-11-08 | $2.60 | $2.60 | 787,200 | — | — |
| 2022-11-07 | $2.76 | $2.76 | 597,800 | — | — |
| 2022-11-04 | $2.51 | $2.51 | 285,300 | — | — |
| 2022-11-03 | $2.53 | $2.53 | 383,300 | — | — |
| 2022-11-02 | $2.50 | $2.50 | 294,800 | — | — |
| 2022-11-01 | $2.60 | $2.60 | 263,100 | — | — |
| 2022-10-31 | $2.65 | $2.65 | 557,300 | — | — |
| 2022-10-28 | $2.71 | $2.71 | 224,400 | — | — |
| 2022-10-27 | $2.79 | $2.79 | 642,700 | — | — |
| 2022-10-26 | $2.84 | $2.84 | 628,000 | — | — |
| 2022-10-25 | $2.77 | $2.77 | 544,400 | — | — |
| 2022-10-24 | $2.71 | $2.71 | 349,900 | — | — |
| 2022-10-21 | $2.69 | $2.69 | 340,100 | — | — |
| 2022-10-20 | $2.50 | $2.50 | 299,500 | — | — |
| 2022-10-19 | $2.42 | $2.42 | 259,900 | — | — |
| 2022-10-18 | $2.48 | $2.48 | 595,100 | — | — |
| 2022-10-17 | $2.48 | $2.48 | 507,000 | — | — |
| 2022-10-14 | $2.30 | $2.30 | 315,100 | — | — |
| 2022-10-13 | $2.36 | $2.36 | 290,800 | — | — |
| 2022-10-12 | $2.30 | $2.30 | 282,100 | — | — |
| 2022-10-11 | $2.24 | $2.24 | 295,600 | — | — |
| 2022-10-10 | $2.32 | $2.32 | 231,200 | — | — |
| 2022-10-07 | $2.38 | $2.38 | 187,100 | — | — |
| 2022-10-06 | $2.53 | $2.53 | 203,800 | — | — |
| 2022-10-05 | $2.53 | $2.53 | 280,400 | — | — |
| 2022-10-04 | $2.55 | $2.55 | 601,600 | — | — |
| 2022-10-03 | $2.31 | $2.31 | 573,300 | — | — |
| 2022-09-30 | $2.22 | $2.22 | 374,700 | — | — |
| 2022-09-29 | $2.33 | $2.33 | 398,000 | — | — |
| 2022-09-28 | $2.48 | $2.48 | 567,900 | — | — |
| 2022-09-27 | $2.35 | $2.35 | 410,500 | — | — |
| 2022-09-26 | $2.39 | $2.39 | 423,500 | — | — |
| 2022-09-23 | $2.45 | $2.45 | 604,100 | — | — |
| 2022-09-22 | $2.68 | $2.68 | 310,200 | — | — |
| 2022-09-21 | $2.68 | $2.68 | 366,000 | — | — |
| 2022-09-20 | $2.77 | $2.77 | 603,900 | — | — |
| 2022-09-19 | $2.76 | $2.76 | 739,600 | — | — |
| 2022-09-16 | $2.91 | $2.91 | 8,471,000 | — | — |
| 2022-09-15 | $2.95 | $2.95 | 893,100 | — | — |
| 2022-09-14 | $3.10 | $3.10 | 914,100 | — | — |
| 2022-09-13 | $3.11 | $3.11 | 637,100 | — | — |
| 2022-09-12 | $3.57 | $3.57 | 1,578,600 | — | — |
| 2022-09-09 | $3.23 | $3.23 | 725,100 | — | — |
| 2022-09-08 | $3.09 | $3.09 | 623,400 | — | — |
| 2022-09-07 | $3.00 | $3.00 | 717,700 | — | — |
| 2022-09-06 | $2.98 | $2.98 | 882,900 | — | — |
| 2022-09-02 | $3.42 | $3.42 | 357,700 | — | — |
| 2022-09-01 | $3.30 | $3.30 | 671,700 | — | — |
| 2022-08-31 | $3.51 | $3.51 | 1,496,700 | — | — |
| 2022-08-30 | $3.47 | $3.47 | 271,600 | — | — |
| 2022-08-29 | $3.32 | $3.32 | 327,500 | — | — |
| 2022-08-26 | $3.53 | $3.53 | 210,000 | — | — |
| 2022-08-25 | $3.53 | $3.53 | 201,800 | — | — |
| 2022-08-24 | $3.48 | $3.48 | 189,400 | — | — |
| 2022-08-23 | $3.40 | $3.40 | 316,400 | — | — |
| 2022-08-22 | $3.43 | $3.43 | 427,300 | — | — |
| 2022-08-19 | $3.53 | $3.53 | 286,800 | — | — |
| 2022-08-18 | $3.68 | $3.68 | 719,000 | — | — |
| 2022-08-17 | $3.46 | $3.46 | 773,600 | — | — |
| 2022-08-16 | $3.37 | $3.37 | 331,500 | — | — |
| 2022-08-15 | $3.36 | $3.36 | 475,900 | — | — |
| 2022-08-12 | $3.30 | $3.30 | 302,000 | — | — |
| 2022-08-11 | $3.24 | $3.24 | 690,000 | — | — |
| 2022-08-10 | $3.27 | $3.27 | 254,300 | — | — |
| 2022-08-09 | $3.21 | $3.21 | 198,000 | — | — |
| 2022-08-08 | $3.25 | $3.25 | 260,200 | — | — |
| 2022-08-05 | $3.26 | $3.26 | 430,800 | — | — |
| 2022-08-04 | $3.30 | $3.30 | 582,300 | — | — |
| 2022-08-03 | $3.33 | $3.33 | 429,600 | — | — |
| 2022-08-02 | $3.31 | $3.31 | 291,000 | — | — |
| 2022-08-01 | $3.25 | $3.25 | 515,400 | — | — |
| 2022-07-29 | $3.39 | $3.39 | 374,100 | — | — |
| 2022-07-28 | $3.30 | $3.30 | 596,700 | — | — |
| 2022-07-27 | $3.63 | $3.63 | 272,900 | — | — |
| 2022-07-26 | $3.56 | $3.56 | 366,100 | — | — |
| 2022-07-25 | $3.58 | $3.58 | 606,100 | — | — |
| 2022-07-22 | $3.28 | $3.28 | 159,000 | — | — |
| 2022-07-21 | $3.42 | $3.42 | 90,200 | — | — |
| 2022-07-20 | $3.41 | $3.41 | 195,200 | — | — |
| 2022-07-19 | $3.32 | $3.32 | 137,000 | — | — |
| 2022-07-18 | $3.14 | $3.14 | 220,100 | — | — |
| 2022-07-15 | $3.25 | $3.25 | 290,600 | — | — |
| 2022-07-14 | $3.18 | $3.18 | 194,100 | — | — |
| 2022-07-13 | $3.15 | $3.15 | 185,800 | — | — |
| 2022-07-12 | $3.09 | $3.09 | 218,300 | — | — |
| 2022-07-11 | $3.00 | $3.00 | 159,000 | — | — |
| 2022-07-08 | $3.18 | $3.18 | 288,400 | — | — |
| 2022-07-07 | $3.12 | $3.12 | 248,900 | — | — |
| 2022-07-06 | $2.97 | $2.97 | 382,100 | — | — |
| 2022-07-05 | $3.09 | $3.09 | 310,400 | — | — |
| 2022-07-01 | $3.04 | $3.04 | 244,300 | — | — |
| 2022-06-30 | $3.04 | $3.04 | 321,800 | — | — |
| 2022-06-29 | $2.96 | $2.96 | 337,400 | — | — |
| 2022-06-28 | $3.00 | $3.00 | 347,600 | — | — |
| 2022-06-27 | $3.03 | $3.03 | 1,057,000 | — | — |
| 2022-06-24 | $2.84 | $2.84 | 644,900 | — | — |
| 2022-06-23 | $2.92 | $2.92 | 217,500 | — | — |
| 2022-06-22 | $2.89 | $2.89 | 393,500 | — | — |
| 2022-06-21 | $2.89 | $2.89 | 497,800 | — | — |
| 2022-06-17 | $2.77 | $2.77 | 3,225,100 | — | — |
| 2022-06-16 | $2.76 | $2.76 | 957,600 | — | — |
| 2022-06-15 | $3.11 | $3.11 | 3,851,200 | — | — |
| 2022-06-14 | $2.65 | $2.65 | 512,300 | — | — |
| 2022-06-13 | $2.62 | $2.62 | 692,500 | — | — |
| 2022-06-10 | $2.79 | $2.79 | 894,200 | — | — |
| 2022-06-09 | $2.85 | $2.85 | 602,400 | — | — |
| 2022-06-08 | $2.94 | $2.94 | 230,700 | — | — |
| 2022-06-07 | $2.98 | $2.98 | 292,500 | — | — |
| 2022-06-06 | $2.95 | $2.95 | 338,400 | — | — |
| 2022-06-03 | $3.00 | $3.00 | 382,900 | — | — |
| 2022-06-02 | $3.13 | $3.13 | 475,300 | — | — |
| 2022-06-01 | $2.97 | $2.97 | 614,100 | — | — |
| 2022-05-31 | $2.83 | $2.83 | 1,459,400 | — | — |
| 2022-05-27 | $2.81 | $2.81 | 195,300 | — | — |
| 2022-05-26 | $2.72 | $2.72 | 250,500 | — | — |
| 2022-05-25 | $2.68 | $2.68 | 276,400 | — | — |
| 2022-05-24 | $2.73 | $2.73 | 336,100 | — | — |
| 2022-05-23 | $2.75 | $2.75 | 283,800 | — | — |
| 2022-05-20 | $2.88 | $2.88 | 329,300 | — | — |
| 2022-05-19 | $3.01 | $3.01 | 433,700 | — | — |
| 2022-05-18 | $2.92 | $2.92 | 281,700 | — | — |
| 2022-05-17 | $3.14 | $3.14 | 357,900 | — | — |
| 2022-05-16 | $3.00 | $3.00 | 211,700 | — | — |
| 2022-05-13 | $3.10 | $3.10 | 376,600 | — | — |
| 2022-05-12 | $2.95 | $2.95 | 373,600 | — | — |
| 2022-05-11 | $2.97 | $2.97 | 215,400 | — | — |
| 2022-05-10 | $3.07 | $3.07 | 479,200 | — | — |
| 2022-05-09 | $3.04 | $3.04 | 300,400 | — | — |
| 2022-05-06 | $3.24 | $3.24 | 211,400 | — | — |
| 2022-05-05 | $3.32 | $3.32 | 254,400 | — | — |
| 2022-05-04 | $3.64 | $3.64 | 272,700 | — | — |
| 2022-05-03 | $3.45 | $3.45 | 201,900 | — | — |
| 2022-05-02 | $3.50 | $3.50 | 373,700 | — | — |
| 2022-04-29 | $3.45 | $3.45 | 639,400 | — | — |
| 2022-04-28 | $3.30 | $3.30 | 403,000 | — | — |
| 2022-04-27 | $3.05 | $3.05 | 294,600 | — | — |
| 2022-04-26 | $3.04 | $3.04 | 254,300 | — | — |
| 2022-04-25 | $3.07 | $3.07 | 247,200 | — | — |
| 2022-04-22 | $3.10 | $3.10 | 153,500 | — | — |
| 2022-04-21 | $3.13 | $3.13 | 167,500 | — | — |
| 2022-04-20 | $3.21 | $3.21 | 124,000 | — | — |
| 2022-04-19 | $3.22 | $3.22 | 172,200 | — | — |
| 2022-04-18 | $3.12 | $3.12 | 146,000 | — | — |
| 2022-04-14 | $3.11 | $3.11 | 219,100 | — | — |
| 2022-04-13 | $3.11 | $3.11 | 340,900 | — | — |
| 2022-04-12 | $3.01 | $3.01 | 232,200 | — | — |
| 2022-04-11 | $3.00 | $3.00 | 238,400 | — | — |
| 2022-04-08 | $3.01 | $3.01 | 231,600 | — | — |
| 2022-04-07 | $3.05 | $3.05 | 338,500 | — | — |
| 2022-04-06 | $3.05 | $3.05 | 305,300 | — | — |
| 2022-04-05 | $3.08 | $3.08 | 341,900 | — | — |
| 2022-04-04 | $3.18 | $3.18 | 259,900 | — | — |
| 2022-04-01 | $3.12 | $3.12 | 289,600 | — | — |
| 2022-03-31 | $3.09 | $3.09 | 394,300 | — | — |
| 2022-03-30 | $3.13 | $3.13 | 236,400 | — | — |
| 2022-03-29 | $3.27 | $3.27 | 303,900 | — | — |
| 2022-03-28 | $3.18 | $3.18 | 289,600 | — | — |
| 2022-03-25 | $3.19 | $3.19 | 228,300 | — | — |
| 2022-03-24 | $3.21 | $3.21 | 272,600 | — | — |
| 2022-03-23 | $3.19 | $3.19 | 301,500 | — | — |
| 2022-03-22 | $3.32 | $3.32 | 345,000 | — | — |
| 2022-03-21 | $3.28 | $3.28 | 465,200 | — | — |
| 2022-03-18 | $3.35 | $3.35 | 2,653,100 | — | — |
| 2022-03-17 | $3.38 | $3.38 | 474,600 | — | — |
| 2022-03-16 | $3.43 | $3.43 | 1,016,100 | — | — |
| 2022-03-15 | $2.99 | $2.99 | 712,100 | — | — |
| 2022-03-14 | $2.81 | $2.81 | 1,367,900 | — | — |
| 2022-03-11 | $2.93 | $2.93 | 881,400 | — | — |
| 2022-03-10 | $2.96 | $2.96 | 759,400 | — | — |
| 2022-03-09 | $2.92 | $2.92 | 654,500 | — | — |
| 2022-03-08 | $2.87 | $2.87 | 920,800 | — | — |
| 2022-03-07 | $2.92 | $2.92 | 641,500 | — | — |
| 2022-03-04 | $2.86 | $2.86 | 519,200 | — | — |
| 2022-03-03 | $2.89 | $2.89 | 513,000 | — | — |
| 2022-03-02 | $2.97 | $2.97 | 527,000 | — | — |
| 2022-03-01 | $2.90 | $2.90 | 645,100 | — | — |
| 2022-02-28 | $3.04 | $3.04 | 962,200 | — | — |
| 2022-02-25 | $3.16 | $3.16 | 648,600 | — | — |
| 2022-02-24 | $3.19 | $3.19 | 863,200 | — | — |
| 2022-02-23 | $3.20 | $3.20 | 392,600 | — | — |
| 2022-02-22 | $3.37 | $3.37 | 1,005,000 | — | — |
| 2022-02-18 | $3.49 | $3.49 | 700,200 | — | — |
| 2022-02-17 | $3.50 | $3.50 | 4,221,200 | — | — |
| 2022-02-16 | $4.53 | $4.53 | 392,200 | — | — |
| 2022-02-15 | $4.61 | $4.61 | 332,200 | — | — |
| 2022-02-14 | $4.36 | $4.36 | 204,800 | — | — |
| 2022-02-11 | $4.28 | $4.28 | 319,300 | — | — |
| 2022-02-10 | $4.33 | $4.33 | 686,700 | — | — |
| 2022-02-09 | $4.47 | $4.47 | 407,100 | — | — |
| 2022-02-08 | $4.55 | $4.55 | 319,300 | — | — |
| 2022-02-07 | $4.44 | $4.44 | 285,000 | — | — |
| 2022-02-04 | $4.36 | $4.36 | 247,700 | — | — |
| 2022-02-03 | $4.34 | $4.34 | 318,100 | — | — |
| 2022-02-02 | $4.30 | $4.30 | 370,200 | — | — |
| 2022-02-01 | $4.41 | $4.41 | 320,100 | — | — |
| 2022-01-31 | $4.50 | $4.50 | 413,200 | — | — |
| 2022-01-28 | $4.18 | $4.18 | 467,800 | — | — |
| 2022-01-27 | $4.09 | $4.09 | 414,800 | — | — |
| 2022-01-26 | $4.08 | $4.08 | 675,400 | — | — |
| 2022-01-25 | $4.34 | $4.34 | 492,000 | — | — |
| 2022-01-24 | $4.45 | $4.45 | 575,800 | — | — |
| 2022-01-21 | $4.46 | $4.46 | 834,000 | — | — |
| 2022-01-20 | $5.31 | $5.31 | 348,000 | — | — |
| 2022-01-19 | $5.29 | $5.29 | 488,400 | — | — |
| 2022-01-18 | $5.42 | $5.42 | 612,200 | — | — |
| 2022-01-14 | $5.86 | $5.86 | 795,800 | — | — |
| 2022-01-13 | $6.12 | $6.12 | 254,800 | — | — |
| 2022-01-12 | $6.17 | $6.17 | 392,900 | — | — |
| 2022-01-11 | $6.09 | $6.09 | 1,132,200 | — | — |
| 2022-01-10 | $6.19 | $6.19 | 229,900 | — | — |
| 2022-01-07 | $6.11 | $6.11 | 265,500 | — | — |
| 2022-01-06 | $6.12 | $6.12 | 341,000 | — | — |
| 2022-01-05 | $6.11 | $6.11 | 358,000 | — | — |
| 2022-01-04 | $6.10 | $6.10 | 274,300 | — | — |
| 2022-01-03 | $6.09 | $6.09 | 317,600 | — | — |