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
- 2007-04-10 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 | $2.46 | $2.46 | 1,337,900 | — | — |
| 2022-12-29 | $2.41 | $2.41 | 1,446,900 | — | — |
| 2022-12-28 | $2.34 | $2.34 | 2,198,900 | — | — |
| 2022-12-27 | $2.41 | $2.41 | 1,952,600 | — | — |
| 2022-12-23 | $2.37 | $2.37 | 2,563,900 | — | — |
| 2022-12-22 | $2.23 | $2.23 | 3,290,600 | — | — |
| 2022-12-21 | $2.31 | $2.31 | 2,093,800 | — | — |
| 2022-12-20 | $2.20 | $2.20 | 1,552,200 | — | — |
| 2022-12-19 | $2.19 | $2.19 | 2,587,500 | — | — |
| 2022-12-16 | $2.21 | $2.21 | 3,561,900 | — | — |
| 2022-12-15 | $2.30 | $2.30 | 1,835,400 | — | — |
| 2022-12-14 | $2.31 | $2.31 | 2,117,800 | — | — |
| 2022-12-13 | $2.36 | $2.36 | 2,385,000 | — | — |
| 2022-12-12 | $2.33 | $2.33 | 2,144,600 | — | — |
| 2022-12-09 | $2.23 | $2.23 | 1,886,100 | — | — |
| 2022-12-08 | $2.27 | $2.27 | 2,287,600 | — | — |
| 2022-12-07 | $2.31 | $2.31 | 1,973,400 | — | — |
| 2022-12-06 | $2.37 | $2.37 | 2,570,200 | — | — |
| 2022-12-05 | $2.48 | $2.48 | 3,117,000 | — | — |
| 2022-12-02 | $2.68 | $2.68 | 1,303,600 | — | — |
| 2022-12-01 | $2.68 | $2.68 | 2,184,200 | — | — |
| 2022-11-30 | $2.70 | $2.70 | 2,357,300 | — | — |
| 2022-11-29 | $2.66 | $2.66 | 2,569,600 | — | — |
| 2022-11-28 | $2.68 | $2.68 | 2,189,500 | — | — |
| 2022-11-25 | $2.80 | $2.80 | 650,900 | — | — |
| 2022-11-23 | $2.81 | $2.81 | 1,163,200 | — | — |
| 2022-11-22 | $2.89 | $2.89 | 1,582,400 | — | — |
| 2022-11-21 | $2.80 | $2.80 | 3,668,000 | — | — |
| 2022-11-18 | $2.91 | $2.91 | 1,683,600 | — | — |
| 2022-11-17 | $2.98 | $2.98 | 2,071,100 | — | — |
| 2022-11-16 | $3.00 | $3.00 | 2,442,900 | — | — |
| 2022-11-15 | $3.16 | $3.16 | 2,459,600 | — | — |
| 2022-11-14 | $3.08 | $3.08 | 2,600,300 | — | — |
| 2022-11-11 | $3.20 | $3.20 | 5,030,400 | — | — |
| 2022-11-10 | $3.16 | $3.16 | 3,598,300 | — | — |
| 2022-11-09 | $2.90 | $2.90 | 3,449,700 | — | — |
| 2022-11-08 | $3.12 | $3.12 | 6,852,100 | — | — |
| 2022-11-07 | $3.27 | $3.27 | 5,972,700 | — | — |
| 2022-11-04 | $3.19 | $3.19 | 2,741,800 | — | — |
| 2022-11-03 | $3.10 | $3.10 | 1,670,400 | — | — |
| 2022-11-02 | $3.08 | $3.08 | 1,621,100 | — | — |
| 2022-11-01 | $3.18 | $3.18 | 1,436,100 | — | — |
| 2022-10-31 | $3.19 | $3.19 | 2,619,700 | — | — |
| 2022-10-28 | $3.10 | $3.10 | 1,586,000 | — | — |
| 2022-10-27 | $3.11 | $3.11 | 1,676,500 | — | — |
| 2022-10-26 | $3.13 | $3.13 | 2,249,000 | — | — |
| 2022-10-25 | $2.99 | $2.99 | 1,491,700 | — | — |
| 2022-10-24 | $2.99 | $2.99 | 1,273,200 | — | — |
| 2022-10-21 | $3.02 | $3.02 | 1,164,800 | — | — |
| 2022-10-20 | $2.89 | $2.89 | 2,634,600 | — | — |
| 2022-10-19 | $2.88 | $2.88 | 1,598,000 | — | — |
| 2022-10-18 | $2.79 | $2.79 | 1,610,100 | — | — |
| 2022-10-17 | $2.80 | $2.80 | 1,671,900 | — | — |
| 2022-10-14 | $2.74 | $2.74 | 2,227,900 | — | — |
| 2022-10-13 | $2.86 | $2.86 | 1,679,100 | — | — |
| 2022-10-12 | $2.72 | $2.72 | 1,209,100 | — | — |
| 2022-10-11 | $2.76 | $2.76 | 1,395,100 | — | — |
| 2022-10-10 | $2.78 | $2.78 | 1,481,400 | — | — |
| 2022-10-07 | $2.86 | $2.86 | 2,360,300 | — | — |
| 2022-10-06 | $2.95 | $2.95 | 1,562,300 | — | — |
| 2022-10-05 | $2.88 | $2.88 | 2,565,700 | — | — |
| 2022-10-04 | $2.73 | $2.73 | 1,363,300 | — | — |
| 2022-10-03 | $2.59 | $2.59 | 1,648,900 | — | — |
| 2022-09-30 | $2.32 | $2.32 | 835,500 | — | — |
| 2022-09-29 | $2.36 | $2.36 | 1,121,300 | — | — |
| 2022-09-28 | $2.37 | $2.37 | 1,636,400 | — | — |
| 2022-09-27 | $2.20 | $2.20 | 1,718,800 | — | — |
| 2022-09-26 | $2.19 | $2.19 | 2,149,200 | — | — |
| 2022-09-23 | $2.31 | $2.31 | 3,497,200 | — | — |
| 2022-09-22 | $2.49 | $2.49 | 2,141,000 | — | — |
| 2022-09-21 | $2.58 | $2.58 | 1,404,400 | — | — |
| 2022-09-20 | $2.62 | $2.62 | 2,366,500 | — | — |
| 2022-09-19 | $2.82 | $2.82 | 1,249,600 | — | — |
| 2022-09-16 | $2.83 | $2.83 | 2,881,900 | — | — |
| 2022-09-15 | $2.87 | $2.87 | 1,496,200 | — | — |
| 2022-09-14 | $3.01 | $3.01 | 2,048,100 | — | — |
| 2022-09-13 | $2.90 | $2.90 | 1,304,300 | — | — |
| 2022-09-12 | $3.02 | $3.02 | 1,596,900 | — | — |
| 2022-09-09 | $2.99 | $2.99 | 1,593,700 | — | — |
| 2022-09-08 | $2.88 | $2.88 | 1,643,300 | — | — |
| 2022-09-07 | $2.87 | $2.87 | 2,636,900 | — | — |
| 2022-09-06 | $2.99 | $2.99 | 1,706,700 | — | — |
| 2022-09-02 | $3.05 | $3.05 | 1,892,700 | — | — |
| 2022-09-01 | $2.99 | $2.99 | 2,527,500 | — | — |
| 2022-08-31 | $3.24 | $3.24 | 1,777,200 | — | — |
| 2022-08-30 | $3.12 | $3.12 | 3,016,500 | — | — |
| 2022-08-29 | $3.27 | $3.27 | 2,671,300 | — | — |
| 2022-08-26 | $3.19 | $3.19 | 1,609,600 | — | — |
| 2022-08-25 | $3.22 | $3.22 | 2,047,200 | — | — |
| 2022-08-24 | $3.23 | $3.23 | 2,155,500 | — | — |
| 2022-08-23 | $3.01 | $3.01 | 3,268,100 | — | — |
| 2022-08-22 | $2.90 | $2.90 | 2,661,800 | — | — |
| 2022-08-19 | $2.93 | $2.93 | 1,775,500 | — | — |
| 2022-08-18 | $2.98 | $2.98 | 2,806,400 | — | — |
| 2022-08-17 | $2.83 | $2.83 | 1,383,100 | — | — |
| 2022-08-16 | $2.81 | $2.81 | 2,107,900 | — | — |
| 2022-08-15 | $2.85 | $2.85 | 1,606,200 | — | — |
| 2022-08-12 | $2.96 | $2.96 | 1,715,400 | — | — |
| 2022-08-11 | $2.90 | $2.90 | 2,341,400 | — | — |
| 2022-08-10 | $2.76 | $2.76 | 1,642,000 | — | — |
| 2022-08-09 | $2.73 | $2.73 | 3,401,600 | — | — |
| 2022-08-08 | $2.87 | $2.87 | 3,181,000 | — | — |
| 2022-08-05 | $2.85 | $2.85 | 3,436,100 | — | — |
| 2022-08-04 | $2.59 | $2.59 | 3,646,800 | — | — |
| 2022-08-03 | $2.67 | $2.67 | 2,385,400 | — | — |
| 2022-08-02 | $2.76 | $2.76 | 1,512,700 | — | — |
| 2022-08-01 | $2.74 | $2.74 | 3,158,900 | — | — |
| 2022-07-29 | $2.81 | $2.81 | 1,658,300 | — | — |
| 2022-07-28 | $2.65 | $2.65 | 1,563,100 | — | — |
| 2022-07-27 | $2.64 | $2.64 | 1,346,900 | — | — |
| 2022-07-26 | $2.52 | $2.52 | 2,019,900 | — | — |
| 2022-07-25 | $2.60 | $2.60 | 2,130,200 | — | — |
| 2022-07-22 | $2.37 | $2.37 | 1,093,400 | — | — |
| 2022-07-21 | $2.51 | $2.51 | 1,877,200 | — | — |
| 2022-07-20 | $2.67 | $2.67 | 2,377,900 | — | — |
| 2022-07-19 | $2.63 | $2.63 | 2,483,200 | — | — |
| 2022-07-18 | $2.48 | $2.48 | 2,215,700 | — | — |
| 2022-07-15 | $2.41 | $2.41 | 1,232,600 | — | — |
| 2022-07-14 | $2.34 | $2.34 | 1,446,400 | — | — |
| 2022-07-13 | $2.44 | $2.44 | 1,433,900 | — | — |
| 2022-07-12 | $2.43 | $2.43 | 1,489,100 | — | — |
| 2022-07-11 | $2.49 | $2.49 | 1,670,400 | — | — |
| 2022-07-08 | $2.54 | $2.54 | 1,281,800 | — | — |
| 2022-07-07 | $2.53 | $2.53 | 2,311,300 | — | — |
| 2022-07-06 | $2.35 | $2.35 | 3,518,100 | — | — |
| 2022-07-05 | $2.56 | $2.56 | 5,296,200 | — | — |
| 2022-07-01 | $2.64 | $2.64 | 2,714,000 | — | — |
| 2022-06-30 | $2.66 | $2.66 | 3,039,100 | — | — |
| 2022-06-29 | $2.85 | $2.85 | 2,867,900 | — | — |
| 2022-06-28 | $3.09 | $3.09 | 2,598,200 | — | — |
| 2022-06-27 | $3.03 | $3.03 | 3,368,700 | — | — |
| 2022-06-24 | $2.91 | $2.91 | 11,818,900 | — | — |
| 2022-06-23 | $2.97 | $2.97 | 4,380,500 | — | — |
| 2022-06-22 | $3.20 | $3.20 | 3,583,800 | — | — |
| 2022-06-21 | $3.58 | $3.58 | 2,502,800 | — | — |
| 2022-06-17 | $3.50 | $3.50 | 4,079,700 | — | — |
| 2022-06-16 | $3.98 | $3.98 | 2,332,300 | — | — |
| 2022-06-15 | $4.15 | $4.15 | 1,338,400 | — | — |
| 2022-06-14 | $4.18 | $4.18 | 1,258,200 | — | — |
| 2022-06-13 | $4.25 | $4.25 | 3,235,900 | — | — |
| 2022-06-10 | $4.48 | $4.48 | 1,943,100 | — | — |
| 2022-06-09 | $4.50 | $4.50 | 2,628,200 | — | — |
| 2022-06-08 | $4.73 | $4.73 | 1,732,300 | — | — |
| 2022-06-07 | $4.78 | $4.78 | 2,987,900 | — | — |
| 2022-06-06 | $4.58 | $4.58 | 1,979,200 | — | — |
| 2022-06-03 | $4.69 | $4.69 | 1,745,200 | — | — |
| 2022-06-02 | $4.58 | $4.58 | 2,168,600 | — | — |
| 2022-06-01 | $4.66 | $4.66 | 3,371,200 | — | — |
| 2022-05-31 | $4.44 | $4.44 | 3,026,600 | — | — |
| 2022-05-27 | $4.57 | $4.57 | 3,602,500 | — | — |
| 2022-05-26 | $4.26 | $4.26 | 3,772,500 | — | — |
| 2022-05-25 | $4.27 | $4.27 | 1,859,800 | — | — |
| 2022-05-24 | $4.15 | $4.15 | 1,909,500 | — | — |
| 2022-05-23 | $4.16 | $4.16 | 2,271,600 | — | — |
| 2022-05-20 | $4.02 | $4.02 | 2,772,900 | — | — |
| 2022-05-19 | $4.21 | $4.21 | 2,060,000 | — | — |
| 2022-05-18 | $4.14 | $4.14 | 1,903,900 | — | — |
| 2022-05-17 | $4.30 | $4.30 | 2,357,500 | — | — |
| 2022-05-16 | $4.27 | $4.27 | 1,880,200 | — | — |
| 2022-05-13 | $4.10 | $4.10 | 2,665,400 | — | — |
| 2022-05-12 | $3.87 | $3.87 | 4,508,400 | — | — |
| 2022-05-11 | $4.25 | $4.25 | 2,485,900 | — | — |
| 2022-05-10 | $4.38 | $4.38 | 1,802,500 | — | — |
| 2022-05-09 | $4.36 | $4.36 | 3,454,400 | — | — |
| 2022-05-06 | $4.96 | $4.96 | 2,342,800 | — | — |
| 2022-05-05 | $4.95 | $4.95 | 1,739,400 | — | — |
| 2022-05-04 | $4.96 | $4.96 | 3,317,600 | — | — |
| 2022-05-03 | $4.80 | $4.80 | 2,167,800 | — | — |
| 2022-05-02 | $4.50 | $4.50 | 1,788,800 | — | — |
| 2022-04-29 | $4.47 | $4.47 | 1,581,000 | — | — |
| 2022-04-28 | $4.51 | $4.51 | 1,747,300 | — | — |
| 2022-04-27 | $4.36 | $4.36 | 1,851,500 | — | — |
| 2022-04-26 | $4.21 | $4.21 | 3,008,700 | — | — |
| 2022-04-25 | $4.20 | $4.20 | 4,425,900 | — | — |
| 2022-04-22 | $4.27 | $4.27 | 2,438,800 | — | — |
| 2022-04-21 | $4.45 | $4.45 | 3,051,300 | — | — |
| 2022-04-20 | $4.71 | $4.71 | 6,451,300 | — | — |
| 2022-04-19 | $4.23 | $4.23 | 3,520,200 | — | — |
| 2022-04-18 | $4.21 | $4.21 | 3,284,900 | — | — |
| 2022-04-14 | $4.18 | $4.18 | 4,907,900 | — | — |
| 2022-04-13 | $4.20 | $4.20 | 5,252,200 | — | — |
| 2022-04-12 | $3.88 | $3.88 | 2,332,300 | — | — |
| 2022-04-11 | $3.75 | $3.75 | 4,908,500 | — | — |
| 2022-04-08 | $4.03 | $4.03 | 2,988,800 | — | — |
| 2022-04-07 | $3.97 | $3.97 | 3,551,700 | — | — |
| 2022-04-06 | $3.93 | $3.93 | 2,442,700 | — | — |
| 2022-04-05 | $3.87 | $3.87 | 2,075,300 | — | — |
| 2022-04-04 | $4.00 | $4.00 | 2,108,700 | — | — |
| 2022-04-01 | $3.95 | $3.95 | 2,356,500 | — | — |
| 2022-03-31 | $3.82 | $3.82 | 2,523,200 | — | — |
| 2022-03-30 | $3.93 | $3.93 | 7,458,100 | — | — |
| 2022-03-29 | $3.74 | $3.74 | 2,712,400 | — | — |
| 2022-03-28 | $3.68 | $3.68 | 2,799,100 | — | — |
| 2022-03-25 | $3.89 | $3.89 | 3,613,700 | — | — |
| 2022-03-24 | $3.66 | $3.66 | 4,967,300 | — | — |
| 2022-03-23 | $3.60 | $3.60 | 3,455,400 | — | — |
| 2022-03-22 | $3.49 | $3.49 | 2,498,300 | — | — |
| 2022-03-21 | $3.50 | $3.50 | 5,027,100 | — | — |
| 2022-03-18 | $3.44 | $3.44 | 4,309,700 | — | — |
| 2022-03-17 | $3.54 | $3.54 | 5,469,200 | — | — |
| 2022-03-16 | $3.21 | $3.21 | 2,766,000 | — | — |
| 2022-03-15 | $3.14 | $3.14 | 2,479,900 | — | — |
| 2022-03-14 | $3.27 | $3.27 | 3,516,700 | — | — |
| 2022-03-11 | $3.61 | $3.61 | 1,956,000 | — | — |
| 2022-03-10 | $3.67 | $3.67 | 2,909,100 | — | — |
| 2022-03-09 | $3.70 | $3.70 | 4,166,200 | — | — |
| 2022-03-08 | $3.74 | $3.74 | 7,520,200 | — | — |
| 2022-03-07 | $3.85 | $3.85 | 7,082,100 | — | — |
| 2022-03-04 | $3.64 | $3.64 | 4,616,300 | — | — |
| 2022-03-03 | $3.34 | $3.34 | 1,990,700 | — | — |
| 2022-03-02 | $3.31 | $3.31 | 2,328,700 | — | — |
| 2022-03-01 | $3.27 | $3.27 | 4,184,700 | — | — |
| 2022-02-28 | $3.18 | $3.18 | 2,618,400 | — | — |
| 2022-02-25 | $2.99 | $2.99 | 1,168,600 | — | — |
| 2022-02-24 | $3.01 | $3.01 | 2,312,400 | — | — |
| 2022-02-23 | $2.96 | $2.96 | 1,181,000 | — | — |
| 2022-02-22 | $2.92 | $2.92 | 2,667,900 | — | — |
| 2022-02-18 | $2.86 | $2.86 | 1,252,700 | — | — |
| 2022-02-17 | $2.91 | $2.91 | 1,225,600 | — | — |
| 2022-02-16 | $2.90 | $2.90 | 3,190,500 | — | — |
| 2022-02-15 | $2.92 | $2.92 | 2,101,000 | — | — |
| 2022-02-14 | $3.01 | $3.01 | 2,885,200 | — | — |
| 2022-02-11 | $3.03 | $3.03 | 2,998,600 | — | — |
| 2022-02-10 | $2.82 | $2.82 | 2,000,900 | — | — |
| 2022-02-09 | $2.79 | $2.79 | 2,369,600 | — | — |
| 2022-02-08 | $2.67 | $2.67 | 2,883,300 | — | — |
| 2022-02-07 | $2.86 | $2.86 | 2,651,700 | — | — |
| 2022-02-04 | $2.89 | $2.89 | 4,898,600 | — | — |
| 2022-02-03 | $2.62 | $2.62 | 1,466,800 | — | — |
| 2022-02-02 | $2.61 | $2.61 | 1,289,900 | — | — |
| 2022-02-01 | $2.63 | $2.63 | 1,353,800 | — | — |
| 2022-01-31 | $2.52 | $2.52 | 1,317,600 | — | — |
| 2022-01-28 | $2.55 | $2.55 | 1,324,000 | — | — |
| 2022-01-27 | $2.57 | $2.57 | 2,651,000 | — | — |
| 2022-01-26 | $2.69 | $2.69 | 2,270,500 | — | — |
| 2022-01-25 | $2.71 | $2.71 | 1,994,600 | — | — |
| 2022-01-24 | $2.58 | $2.58 | 2,357,000 | — | — |
| 2022-01-21 | $2.54 | $2.54 | 2,231,500 | — | — |
| 2022-01-20 | $2.63 | $2.63 | 2,703,700 | — | — |
| 2022-01-19 | $2.73 | $2.73 | 2,453,000 | — | — |
| 2022-01-18 | $2.77 | $2.77 | 2,598,900 | — | — |
| 2022-01-14 | $2.80 | $2.80 | 1,878,700 | — | — |
| 2022-01-13 | $2.75 | $2.75 | 1,809,700 | — | — |
| 2022-01-12 | $2.80 | $2.80 | 3,312,800 | — | — |
| 2022-01-11 | $2.80 | $2.80 | 3,710,300 | — | — |
| 2022-01-10 | $2.65 | $2.65 | 2,651,900 | — | — |
| 2022-01-07 | $2.78 | $2.78 | 1,975,000 | — | — |
| 2022-01-06 | $2.79 | $2.79 | 2,428,200 | — | — |
| 2022-01-05 | $2.64 | $2.64 | 2,709,400 | — | — |
| 2022-01-04 | $2.73 | $2.73 | 2,138,300 | — | — |
| 2022-01-03 | $2.61 | $2.61 | 2,278,900 | — | — |