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
- 2013-01-14 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 | $2.07 | $2.07 | 68,000 | — | — |
| 2022-12-29 | $2.08 | $2.08 | 65,000 | — | — |
| 2022-12-28 | $2.00 | $2.00 | 30,400 | — | — |
| 2022-12-27 | $1.98 | $1.98 | 26,100 | — | — |
| 2022-12-23 | $2.08 | $2.08 | 135,300 | — | — |
| 2022-12-22 | $1.99 | $1.99 | 81,700 | — | — |
| 2022-12-21 | $1.79 | $1.79 | 174,700 | — | — |
| 2022-12-20 | $1.54 | $1.54 | 446,000 | — | — |
| 2022-12-19 | $1.38 | $1.38 | 36,700 | — | — |
| 2022-12-16 | $1.46 | $1.46 | 91,000 | — | — |
| 2022-12-15 | $1.49 | $1.49 | 63,200 | — | — |
| 2022-12-14 | $1.52 | $1.52 | 43,100 | — | — |
| 2022-12-13 | $1.54 | $1.54 | 12,300 | — | — |
| 2022-12-12 | $1.55 | $1.55 | 55,700 | — | — |
| 2022-12-09 | $1.49 | $1.49 | 35,800 | — | — |
| 2022-12-08 | $1.61 | $1.61 | 23,700 | — | — |
| 2022-12-07 | $1.56 | $1.56 | 6,200 | — | — |
| 2022-12-06 | $1.62 | $1.62 | 39,900 | — | — |
| 2022-12-05 | $1.71 | $1.71 | 29,600 | — | — |
| 2022-12-02 | $1.78 | $1.78 | 25,300 | — | — |
| 2022-12-01 | $1.62 | $1.62 | 32,800 | — | — |
| 2022-11-30 | $1.65 | $1.65 | 39,900 | — | — |
| 2022-11-29 | $1.64 | $1.64 | 16,400 | — | — |
| 2022-11-28 | $1.60 | $1.60 | 25,500 | — | — |
| 2022-11-25 | $1.56 | $1.56 | 38,800 | — | — |
| 2022-11-23 | $1.51 | $1.51 | 97,000 | — | — |
| 2022-11-22 | $1.59 | $1.59 | 22,100 | — | — |
| 2022-11-21 | $1.62 | $1.62 | 42,100 | — | — |
| 2022-11-18 | $1.70 | $1.70 | 9,000 | — | — |
| 2022-11-17 | $1.71 | $1.71 | 15,700 | — | — |
| 2022-11-16 | $1.74 | $1.74 | 58,200 | — | — |
| 2022-11-15 | $1.59 | $1.59 | 151,500 | — | — |
| 2022-11-14 | $1.60 | $1.60 | 42,400 | — | — |
| 2022-11-11 | $1.57 | $1.57 | 15,400 | — | — |
| 2022-11-10 | $1.67 | $1.67 | 24,000 | — | — |
| 2022-11-09 | $1.67 | $1.67 | 12,500 | — | — |
| 2022-11-08 | $1.74 | $1.74 | 29,200 | — | — |
| 2022-11-07 | $1.81 | $1.81 | 2,395,100 | — | — |
| 2022-11-04 | $1.60 | $1.60 | 14,500 | — | — |
| 2022-11-03 | $1.66 | $1.66 | 33,500 | — | — |
| 2022-11-02 | $1.66 | $1.66 | 38,100 | — | — |
| 2022-11-01 | $1.66 | $1.66 | 116,400 | — | — |
| 2022-10-31 | $1.69 | $1.69 | 40,100 | — | — |
| 2022-10-28 | $1.67 | $1.67 | 53,700 | — | — |
| 2022-10-27 | $1.78 | $1.78 | 21,300 | — | — |
| 2022-10-26 | $1.82 | $1.82 | 6,000 | — | — |
| 2022-10-25 | $1.93 | $1.93 | 3,700 | — | — |
| 2022-10-24 | $1.85 | $1.85 | 33,800 | — | — |
| 2022-10-21 | $1.98 | $1.98 | 15,600 | — | — |
| 2022-10-20 | $2.13 | $2.13 | 26,300 | — | — |
| 2022-10-19 | $2.18 | $2.18 | 6,800 | — | — |
| 2022-10-18 | $2.24 | $2.24 | 7,900 | — | — |
| 2022-10-17 | $2.22 | $2.22 | 9,900 | — | — |
| 2022-10-14 | $2.21 | $2.21 | 14,400 | — | — |
| 2022-10-13 | $2.26 | $2.26 | 19,500 | — | — |
| 2022-10-12 | $2.47 | $2.47 | 12,700 | — | — |
| 2022-10-11 | $2.47 | $2.47 | 49,100 | — | — |
| 2022-10-10 | $2.80 | $2.80 | 4,200 | — | — |
| 2022-10-07 | $2.68 | $2.68 | 17,600 | — | — |
| 2022-10-06 | $2.74 | $2.74 | 15,200 | — | — |
| 2022-10-05 | $2.83 | $2.83 | 10,300 | — | — |
| 2022-10-04 | $2.84 | $2.84 | 29,500 | — | — |
| 2022-10-03 | $2.74 | $2.74 | 6,100 | — | — |
| 2022-09-30 | $2.74 | $2.74 | 23,000 | — | — |
| 2022-09-29 | $2.71 | $2.71 | 3,200 | — | — |
| 2022-09-28 | $2.80 | $2.80 | 15,000 | — | — |
| 2022-09-27 | $2.52 | $2.52 | 666,500 | — | — |
| 2022-09-26 | $2.74 | $2.74 | 2,000 | — | — |
| 2022-09-23 | $2.82 | $2.82 | 25,100 | — | — |
| 2022-09-22 | $2.95 | $2.95 | 24,000 | — | — |
| 2022-09-21 | $3.00 | $3.00 | 14,100 | — | — |
| 2022-09-20 | $3.02 | $3.02 | 21,600 | — | — |
| 2022-09-19 | $2.86 | $2.86 | 61,600 | — | — |
| 2022-09-16 | $2.71 | $2.71 | 104,200 | — | — |
| 2022-09-15 | $2.70 | $2.70 | 29,800 | — | — |
| 2022-09-14 | $2.70 | $2.70 | 39,100 | — | — |
| 2022-09-13 | $2.53 | $2.53 | 9,800 | — | — |
| 2022-09-12 | $2.35 | $2.35 | 136,100 | — | — |
| 2022-09-09 | $2.27 | $2.27 | 6,300 | — | — |
| 2022-09-08 | $2.19 | $2.19 | 9,500 | — | — |
| 2022-09-07 | $2.25 | $2.25 | 28,800 | — | — |
| 2022-09-06 | $2.28 | $2.28 | 6,700 | — | — |
| 2022-09-02 | $2.37 | $2.37 | 8,100 | — | — |
| 2022-09-01 | $2.31 | $2.31 | 2,500 | — | — |
| 2022-08-31 | $2.38 | $2.38 | 18,400 | — | — |
| 2022-08-30 | $2.39 | $2.39 | 10,700 | — | — |
| 2022-08-29 | $2.50 | $2.50 | 9,100 | — | — |
| 2022-08-26 | $2.62 | $2.62 | 20,200 | — | — |
| 2022-08-25 | $2.61 | $2.61 | 34,200 | — | — |
| 2022-08-24 | $2.53 | $2.53 | 10,700 | — | — |
| 2022-08-23 | $2.56 | $2.56 | 5,900 | — | — |
| 2022-08-22 | $2.73 | $2.73 | 5,600 | — | — |
| 2022-08-19 | $2.84 | $2.84 | 7,600 | — | — |
| 2022-08-18 | $3.08 | $3.08 | 3,200 | — | — |
| 2022-08-17 | $3.19 | $3.19 | 1,800 | — | — |
| 2022-08-16 | $3.10 | $3.10 | 26,100 | — | — |
| 2022-08-15 | $3.16 | $3.16 | 3,500 | — | — |
| 2022-08-12 | $3.07 | $3.07 | 9,800 | — | — |
| 2022-08-11 | $2.93 | $2.93 | 7,400 | — | — |
| 2022-08-10 | $3.02 | $3.02 | 21,600 | — | — |
| 2022-08-09 | $3.12 | $3.12 | 8,400 | — | — |
| 2022-08-08 | $3.19 | $3.19 | 31,700 | — | — |
| 2022-08-05 | $3.23 | $3.23 | 9,800 | — | — |
| 2022-08-04 | $3.20 | $3.20 | 11,300 | — | — |
| 2022-08-03 | $3.17 | $3.17 | 9,500 | — | — |
| 2022-08-02 | $3.15 | $3.15 | 15,700 | — | — |
| 2022-08-01 | $3.11 | $3.11 | 9,500 | — | — |
| 2022-07-29 | $3.13 | $3.13 | 13,500 | — | — |
| 2022-07-28 | $3.26 | $3.26 | 7,100 | — | — |
| 2022-07-27 | $3.13 | $3.13 | 7,900 | — | — |
| 2022-07-26 | $3.12 | $3.12 | 8,500 | — | — |
| 2022-07-25 | $3.01 | $3.01 | 14,700 | — | — |
| 2022-07-22 | $3.08 | $3.08 | 5,300 | — | — |
| 2022-07-21 | $3.11 | $3.11 | 13,400 | — | — |
| 2022-07-20 | $3.09 | $3.09 | 12,700 | — | — |
| 2022-07-19 | $2.99 | $2.99 | 17,700 | — | — |
| 2022-07-18 | $3.27 | $3.27 | 18,000 | — | — |
| 2022-07-15 | $3.03 | $3.03 | 16,000 | — | — |
| 2022-07-14 | $3.11 | $3.11 | 11,100 | — | — |
| 2022-07-13 | $3.06 | $3.06 | 5,100 | — | — |
| 2022-07-12 | $3.23 | $3.23 | 33,400 | — | — |
| 2022-07-11 | $3.21 | $3.21 | 7,100 | — | — |
| 2022-07-08 | $3.17 | $3.17 | 30,200 | — | — |
| 2022-07-07 | $3.18 | $3.18 | 56,600 | — | — |
| 2022-07-06 | $3.16 | $3.16 | 21,500 | — | — |
| 2022-07-05 | $3.33 | $3.33 | 29,500 | — | — |
| 2022-07-01 | $3.49 | $3.49 | 5,600 | — | — |
| 2022-06-30 | $3.23 | $3.23 | 19,500 | — | — |
| 2022-06-29 | $3.24 | $3.24 | 8,600 | — | — |
| 2022-06-28 | $3.34 | $3.34 | 32,700 | — | — |
| 2022-06-27 | $3.50 | $3.50 | 43,200 | — | — |
| 2022-06-24 | $3.40 | $3.40 | 134,600 | — | — |
| 2022-06-23 | $3.40 | $3.40 | 77,700 | — | — |
| 2022-06-22 | $3.29 | $3.29 | 283,300 | — | — |
| 2022-06-21 | $3.29 | $3.29 | 282,500 | — | — |
| 2022-06-17 | $3.30 | $3.30 | 699,000 | — | — |
| 2022-06-16 | $3.20 | $3.20 | 248,900 | — | — |
| 2022-06-15 | $3.15 | $3.15 | 392,800 | — | — |
| 2022-06-14 | $3.03 | $3.03 | 231,200 | — | — |
| 2022-06-13 | $2.94 | $2.94 | 102,900 | — | — |
| 2022-06-10 | $3.00 | $3.00 | 41,000 | — | — |
| 2022-06-09 | $2.78 | $2.78 | 25,900 | — | — |
| 2022-06-08 | $2.60 | $2.60 | 45,400 | — | — |
| 2022-06-07 | $3.01 | $3.01 | 49,600 | — | — |
| 2022-06-06 | $3.09 | $3.09 | 61,200 | — | — |
| 2022-06-03 | $2.82 | $2.82 | 117,500 | — | — |
| 2022-06-02 | $2.96 | $2.96 | 77,800 | — | — |
| 2022-06-01 | $2.83 | $2.83 | 20,600 | — | — |
| 2022-05-31 | $2.80 | $2.80 | 35,600 | — | — |
| 2022-05-27 | $3.09 | $3.09 | 12,000 | — | — |
| 2022-05-26 | $3.00 | $3.00 | 36,700 | — | — |
| 2022-05-25 | $3.08 | $3.08 | 9,500 | — | — |
| 2022-05-24 | $3.03 | $3.03 | 11,000 | — | — |
| 2022-05-23 | $2.91 | $2.91 | 55,900 | — | — |
| 2022-05-20 | $3.09 | $3.09 | 35,900 | — | — |
| 2022-05-19 | $3.00 | $3.00 | 64,900 | — | — |
| 2022-05-18 | $2.86 | $2.86 | 74,700 | — | — |
| 2022-05-17 | $3.35 | $3.35 | 54,000 | — | — |
| 2022-05-16 | $3.53 | $3.53 | 12,200 | — | — |
| 2022-05-13 | $3.45 | $3.45 | 30,900 | — | — |
| 2022-05-12 | $3.25 | $3.25 | 38,900 | — | — |
| 2022-05-11 | $3.38 | $3.38 | 77,100 | — | — |
| 2022-05-10 | $3.48 | $3.48 | 85,400 | — | — |
| 2022-05-09 | $3.69 | $3.69 | 157,200 | — | — |
| 2022-05-06 | $3.85 | $3.85 | 71,500 | — | — |
| 2022-05-05 | $3.70 | $3.70 | 62,000 | — | — |
| 2022-05-04 | $3.77 | $3.77 | 158,100 | — | — |
| 2022-05-03 | $3.77 | $3.77 | 107,000 | — | — |
| 2022-05-02 | $3.85 | $3.85 | 505,400 | — | — |
| 2022-04-29 | $3.80 | $3.80 | 26,900 | — | — |
| 2022-04-28 | $3.44 | $3.44 | 14,600 | — | — |
| 2022-04-27 | $3.32 | $3.32 | 23,300 | — | — |
| 2022-04-26 | $3.16 | $3.16 | 32,000 | — | — |
| 2022-04-25 | $3.43 | $3.43 | 49,400 | — | — |
| 2022-04-22 | $3.30 | $3.30 | 10,900 | — | — |
| 2022-04-21 | $3.31 | $3.31 | 17,200 | — | — |
| 2022-04-20 | $3.53 | $3.53 | 32,200 | — | — |
| 2022-04-19 | $3.61 | $3.61 | 41,400 | — | — |
| 2022-04-18 | $3.64 | $3.64 | 61,100 | — | — |
| 2022-04-14 | $3.46 | $3.46 | 85,900 | — | — |
| 2022-04-13 | $3.58 | $3.58 | 51,300 | — | — |
| 2022-04-12 | $3.45 | $3.45 | 42,700 | — | — |
| 2022-04-11 | $3.65 | $3.65 | 41,500 | — | — |
| 2022-04-08 | $3.79 | $3.79 | 74,900 | — | — |
| 2022-04-07 | $3.70 | $3.70 | 72,500 | — | — |
| 2022-04-06 | $3.70 | $3.70 | 124,800 | — | — |
| 2022-04-05 | $3.70 | $3.70 | 117,700 | — | — |
| 2022-04-04 | $3.62 | $3.62 | 128,400 | — | — |
| 2022-04-01 | $3.62 | $3.62 | 133,800 | — | — |
| 2022-03-31 | $3.38 | $3.38 | 161,900 | — | — |
| 2022-03-30 | $3.37 | $3.37 | 133,600 | — | — |
| 2022-03-29 | $3.35 | $3.35 | 140,000 | — | — |
| 2022-03-28 | $3.67 | $3.67 | 182,300 | — | — |
| 2022-03-25 | $3.88 | $3.88 | 335,700 | — | — |
| 2022-03-24 | $4.00 | $4.00 | 436,200 | — | — |
| 2022-03-23 | $3.95 | $3.95 | 8,806,600 | — | — |
| 2022-03-22 | $3.68 | $3.68 | 84,100 | — | — |
| 2022-03-21 | $3.66 | $3.66 | 58,400 | — | — |
| 2022-03-18 | $4.10 | $4.10 | 134,700 | — | — |
| 2022-03-17 | $2.69 | $2.69 | 17,900 | — | — |
| 2022-03-16 | $2.30 | $2.30 | 5,000 | — | — |
| 2022-03-15 | $2.27 | $2.27 | 2,800 | — | — |
| 2022-03-14 | $2.29 | $2.29 | 4,900 | — | — |
| 2022-03-11 | $2.50 | $2.50 | 14,100 | — | — |
| 2022-03-10 | $2.71 | $2.71 | 4,000 | — | — |
| 2022-03-09 | $2.75 | $2.75 | 3,600 | — | — |
| 2022-03-08 | $2.56 | $2.56 | 13,900 | — | — |
| 2022-03-07 | $2.45 | $2.45 | 11,700 | — | — |
| 2022-03-04 | $2.65 | $2.65 | 4,100 | — | — |
| 2022-03-03 | $2.66 | $2.66 | 39,800 | — | — |
| 2022-03-02 | $2.51 | $2.51 | 6,900 | — | — |
| 2022-03-01 | $2.69 | $2.69 | 5,600 | — | — |
| 2022-02-28 | $2.61 | $2.61 | 27,700 | — | — |
| 2022-02-25 | $2.40 | $2.40 | 98,600 | — | — |
| 2022-02-24 | $2.68 | $2.68 | 102,600 | — | — |
| 2022-02-23 | $3.21 | $3.21 | 194,400 | — | — |
| 2022-02-22 | $3.95 | $3.95 | 62,600 | — | — |
| 2022-02-18 | $4.21 | $4.21 | 21,800 | — | — |
| 2022-02-17 | $4.30 | $4.30 | 6,300 | — | — |
| 2022-02-16 | $4.50 | $4.50 | 24,600 | — | — |
| 2022-02-15 | $4.59 | $4.59 | 9,300 | — | — |
| 2022-02-14 | $4.70 | $4.70 | 10,000 | — | — |
| 2022-02-11 | $4.81 | $4.81 | 65,300 | — | — |
| 2022-02-10 | $4.70 | $4.70 | 8,500 | — | — |
| 2022-02-09 | $4.73 | $4.73 | 31,300 | — | — |
| 2022-02-08 | $4.53 | $4.53 | 10,400 | — | — |
| 2022-02-07 | $4.65 | $4.65 | 22,600 | — | — |
| 2022-02-04 | $4.41 | $4.41 | 6,100 | — | — |
| 2022-02-03 | $4.39 | $4.39 | 8,600 | — | — |
| 2022-02-02 | $4.68 | $4.68 | 6,300 | — | — |
| 2022-02-01 | $4.76 | $4.76 | 20,300 | — | — |
| 2022-01-31 | $4.56 | $4.56 | 6,800 | — | — |
| 2022-01-28 | $3.92 | $3.92 | 66,200 | — | — |
| 2022-01-27 | $3.91 | $3.91 | 10,300 | — | — |
| 2022-01-26 | $4.33 | $4.33 | 37,100 | — | — |
| 2022-01-25 | $4.25 | $4.25 | 3,100 | — | — |
| 2022-01-24 | $4.05 | $4.05 | 30,200 | — | — |
| 2022-01-21 | $4.42 | $4.42 | 64,500 | — | — |
| 2022-01-20 | $4.61 | $4.61 | 17,000 | — | — |
| 2022-01-19 | $4.63 | $4.63 | 21,300 | — | — |
| 2022-01-18 | $4.60 | $4.60 | 9,600 | — | — |
| 2022-01-14 | $4.50 | $4.50 | 12,500 | — | — |
| 2022-01-13 | $4.32 | $4.32 | 33,100 | — | — |
| 2022-01-12 | $4.51 | $4.51 | 32,100 | — | — |
| 2022-01-11 | $4.64 | $4.64 | 97,300 | — | — |
| 2022-01-10 | $4.72 | $4.72 | 45,000 | — | — |
| 2022-01-07 | $4.53 | $4.53 | 25,100 | — | — |
| 2022-01-06 | $4.77 | $4.77 | 36,500 | — | — |
| 2022-01-05 | $4.88 | $4.88 | 5,500 | — | — |
| 2022-01-04 | $4.70 | $4.70 | 19,700 | — | — |
| 2022-01-03 | $5.10 | $5.10 | 8,000 | — | — |