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
- 1999-04-26 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 | $1.93 | $1.93 | 17,400 | — | — |
| 2022-12-29 | $1.93 | $1.93 | 10,100 | — | — |
| 2022-12-28 | $1.92 | $1.92 | 21,700 | — | — |
| 2022-12-27 | $1.92 | $1.92 | 13,100 | — | — |
| 2022-12-23 | $1.93 | $1.93 | 15,500 | — | — |
| 2022-12-22 | $1.94 | $1.94 | 13,000 | — | — |
| 2022-12-21 | $1.96 | $1.96 | 22,600 | — | — |
| 2022-12-20 | $1.98 | $1.98 | 17,400 | — | — |
| 2022-12-19 | $1.98 | $1.98 | 13,400 | — | — |
| 2022-12-16 | $2.01 | $2.01 | 10,200 | — | — |
| 2022-12-15 | $2.01 | $2.01 | 5,600 | — | — |
| 2022-12-14 | $2.05 | $2.05 | 9,300 | — | — |
| 2022-12-13 | $2.08 | $2.08 | 8,200 | — | — |
| 2022-12-12 | $2.04 | $2.04 | 12,300 | — | — |
| 2022-12-09 | $2.08 | $2.08 | 6,200 | — | — |
| 2022-12-08 | $2.09 | $2.09 | 2,200 | — | — |
| 2022-12-07 | $2.09 | $2.09 | 4,800 | — | — |
| 2022-12-06 | $2.12 | $2.12 | 15,200 | — | — |
| 2022-12-05 | $2.11 | $2.11 | 39,400 | — | — |
| 2022-12-02 | $2.13 | $2.13 | 42,200 | — | — |
| 2022-12-01 | $2.01 | $2.01 | 6,900 | — | — |
| 2022-11-30 | $2.03 | $2.03 | 14,500 | — | — |
| 2022-11-29 | $2.02 | $2.02 | 10,400 | — | — |
| 2022-11-28 | $2.02 | $2.02 | 6,600 | — | — |
| 2022-11-25 | $2.02 | $2.02 | 10,400 | — | — |
| 2022-11-23 | $1.99 | $1.99 | 29,700 | — | — |
| 2022-11-22 | $1.94 | $1.94 | 4,100 | — | — |
| 2022-11-21 | $1.96 | $1.96 | 25,200 | — | — |
| 2022-11-18 | $2.01 | $2.01 | 12,100 | — | — |
| 2022-11-17 | $1.97 | $1.97 | 12,000 | — | — |
| 2022-11-16 | $1.96 | $1.96 | 13,700 | — | — |
| 2022-11-15 | $2.00 | $2.00 | 13,000 | — | — |
| 2022-11-14 | $2.00 | $2.00 | 14,300 | — | — |
| 2022-11-11 | $1.97 | $1.97 | 40,200 | — | — |
| 2022-11-10 | $1.82 | $1.82 | 10,100 | — | — |
| 2022-11-09 | $1.75 | $1.75 | 23,700 | — | — |
| 2022-11-08 | $1.80 | $1.80 | 10,800 | — | — |
| 2022-11-07 | $1.78 | $1.78 | 20,100 | — | — |
| 2022-11-04 | $1.78 | $1.78 | 48,900 | — | — |
| 2022-11-03 | $1.82 | $1.82 | 23,800 | — | — |
| 2022-11-02 | $1.86 | $1.86 | 24,400 | — | — |
| 2022-11-01 | $1.92 | $1.92 | 44,800 | — | — |
| 2022-10-31 | $1.94 | $1.94 | 16,200 | — | — |
| 2022-10-28 | $1.97 | $1.97 | 70,400 | — | — |
| 2022-10-27 | $2.20 | $2.20 | 38,900 | — | — |
| 2022-10-26 | $2.21 | $2.21 | 2,900 | — | — |
| 2022-10-25 | $2.20 | $2.20 | 17,100 | — | — |
| 2022-10-24 | $2.09 | $2.09 | 2,500 | — | — |
| 2022-10-21 | $2.10 | $2.10 | 5,900 | — | — |
| 2022-10-20 | $2.10 | $2.10 | 3,100 | — | — |
| 2022-10-19 | $2.11 | $2.11 | 6,000 | — | — |
| 2022-10-18 | $2.10 | $2.10 | 16,400 | — | — |
| 2022-10-17 | $2.05 | $2.05 | 13,100 | — | — |
| 2022-10-14 | $2.04 | $2.04 | 2,100 | — | — |
| 2022-10-13 | $2.04 | $2.04 | 5,500 | — | — |
| 2022-10-12 | $2.02 | $2.02 | 11,800 | — | — |
| 2022-10-11 | $2.03 | $2.03 | 16,600 | — | — |
| 2022-10-10 | $2.10 | $2.10 | 3,200 | — | — |
| 2022-10-07 | $2.11 | $2.11 | 7,200 | — | — |
| 2022-10-06 | $2.21 | $2.21 | 2,500 | — | — |
| 2022-10-05 | $2.25 | $2.25 | 2,600 | — | — |
| 2022-10-04 | $2.19 | $2.19 | 8,000 | — | — |
| 2022-10-03 | $2.17 | $2.17 | 4,500 | — | — |
| 2022-09-30 | $2.12 | $2.12 | 18,900 | — | — |
| 2022-09-29 | $2.11 | $2.11 | 7,900 | — | — |
| 2022-09-28 | $2.11 | $2.11 | 7,900 | — | — |
| 2022-09-27 | $2.13 | $2.13 | 6,800 | — | — |
| 2022-09-26 | $2.13 | $2.13 | 22,000 | — | — |
| 2022-09-23 | $2.35 | $2.35 | 19,200 | — | — |
| 2022-09-22 | $2.38 | $2.38 | 5,000 | — | — |
| 2022-09-21 | $2.51 | $2.51 | 6,500 | — | — |
| 2022-09-20 | $2.53 | $2.53 | 5,000 | — | — |
| 2022-09-19 | $2.49 | $2.49 | 19,600 | — | — |
| 2022-09-16 | $2.60 | $2.60 | 16,000 | — | — |
| 2022-09-15 | $2.67 | $2.67 | 5,400 | — | — |
| 2022-09-14 | $2.67 | $2.67 | 16,300 | — | — |
| 2022-09-13 | $2.70 | $2.70 | 3,200 | — | — |
| 2022-09-12 | $2.77 | $2.77 | 6,100 | — | — |
| 2022-09-09 | $2.71 | $2.71 | 6,300 | — | — |
| 2022-09-08 | $2.73 | $2.73 | 9,500 | — | — |
| 2022-09-07 | $2.68 | $2.68 | 12,700 | — | — |
| 2022-09-06 | $2.70 | $2.70 | 18,700 | — | — |
| 2022-09-02 | $2.75 | $2.75 | 4,500 | — | — |
| 2022-09-01 | $2.78 | $2.78 | 29,200 | — | — |
| 2022-08-31 | $2.91 | $2.91 | 20,900 | — | — |
| 2022-08-30 | $2.87 | $2.87 | 9,300 | — | — |
| 2022-08-29 | $2.89 | $2.89 | 19,100 | — | — |
| 2022-08-26 | $2.90 | $2.90 | 3,800 | — | — |
| 2022-08-25 | $2.94 | $2.94 | 25,500 | — | — |
| 2022-08-24 | $2.95 | $2.95 | 36,000 | — | — |
| 2022-08-23 | $2.86 | $2.86 | 11,400 | — | — |
| 2022-08-22 | $2.89 | $2.89 | 20,600 | — | — |
| 2022-08-19 | $2.93 | $2.93 | 15,600 | — | — |
| 2022-08-18 | $2.99 | $2.99 | 5,000 | — | — |
| 2022-08-17 | $2.93 | $2.93 | 12,600 | — | — |
| 2022-08-16 | $2.97 | $2.97 | 24,700 | — | — |
| 2022-08-15 | $3.05 | $3.05 | 27,800 | — | — |
| 2022-08-12 | $3.09 | $3.09 | 10,000 | — | — |
| 2022-08-11 | $3.05 | $3.05 | 146,000 | — | — |
| 2022-08-10 | $3.02 | $3.02 | 31,300 | — | — |
| 2022-08-09 | $2.96 | $2.96 | 9,900 | — | — |
| 2022-08-08 | $3.02 | $3.02 | 20,300 | — | — |
| 2022-08-05 | $2.99 | $2.99 | 17,000 | — | — |
| 2022-08-04 | $2.99 | $2.99 | 32,400 | — | — |
| 2022-08-03 | $2.95 | $2.95 | 32,300 | — | — |
| 2022-08-02 | $2.83 | $2.83 | 16,700 | — | — |
| 2022-08-01 | $2.81 | $2.81 | 11,000 | — | — |
| 2022-07-29 | $2.83 | $2.83 | 57,700 | — | — |
| 2022-07-28 | $2.96 | $2.96 | 30,700 | — | — |
| 2022-07-27 | $2.91 | $2.91 | 19,100 | — | — |
| 2022-07-26 | $2.88 | $2.88 | 25,600 | — | — |
| 2022-07-25 | $2.87 | $2.87 | 42,100 | — | — |
| 2022-07-22 | $2.92 | $2.92 | 19,000 | — | — |
| 2022-07-21 | $2.96 | $2.96 | 13,200 | — | — |
| 2022-07-20 | $3.04 | $3.04 | 29,500 | — | — |
| 2022-07-19 | $2.91 | $2.91 | 60,500 | — | — |
| 2022-07-18 | $3.17 | $3.17 | 15,300 | — | — |
| 2022-07-15 | $3.16 | $3.16 | 12,600 | — | — |
| 2022-07-14 | $3.11 | $3.11 | 6,900 | — | — |
| 2022-07-13 | $3.07 | $3.07 | 2,400 | — | — |
| 2022-07-12 | $3.10 | $3.10 | 9,400 | — | — |
| 2022-07-11 | $3.11 | $3.11 | 5,500 | — | — |
| 2022-07-08 | $3.18 | $3.18 | 7,800 | — | — |
| 2022-07-07 | $3.18 | $3.18 | 24,300 | — | — |
| 2022-07-06 | $3.03 | $3.03 | 14,400 | — | — |
| 2022-07-05 | $2.90 | $2.90 | 18,900 | — | — |
| 2022-07-01 | $2.93 | $2.93 | 11,300 | — | — |
| 2022-06-30 | $3.04 | $3.04 | 15,900 | — | — |
| 2022-06-29 | $2.96 | $2.96 | 25,800 | — | — |
| 2022-06-28 | $3.18 | $3.18 | 39,300 | — | — |
| 2022-06-27 | $3.24 | $3.24 | 12,900 | — | — |
| 2022-06-24 | $2.92 | $2.92 | 71,800 | — | — |
| 2022-06-23 | $3.01 | $3.01 | 12,200 | — | — |
| 2022-06-22 | $3.11 | $3.11 | 5,200 | — | — |
| 2022-06-21 | $3.13 | $3.13 | 12,800 | — | — |
| 2022-06-17 | $3.06 | $3.06 | 20,400 | — | — |
| 2022-06-16 | $3.07 | $3.07 | 9,700 | — | — |
| 2022-06-15 | $3.05 | $3.05 | 18,300 | — | — |
| 2022-06-14 | $2.97 | $2.97 | 10,600 | — | — |
| 2022-06-13 | $3.03 | $3.03 | 19,600 | — | — |
| 2022-06-10 | $3.37 | $3.37 | 11,400 | — | — |
| 2022-06-09 | $3.45 | $3.45 | 4,800 | — | — |
| 2022-06-08 | $3.50 | $3.50 | 5,000 | — | — |
| 2022-06-07 | $3.37 | $3.37 | 8,300 | — | — |
| 2022-06-06 | $3.28 | $3.28 | 14,700 | — | — |
| 2022-06-03 | $3.30 | $3.30 | 22,900 | — | — |
| 2022-06-02 | $3.12 | $3.12 | 8,200 | — | — |
| 2022-06-01 | $3.05 | $3.05 | 2,400 | — | — |
| 2022-05-31 | $3.03 | $3.03 | 8,800 | — | — |
| 2022-05-27 | $3.02 | $3.02 | 37,100 | — | — |
| 2022-05-26 | $2.94 | $2.94 | 22,800 | — | — |
| 2022-05-25 | $2.97 | $2.97 | 16,600 | — | — |
| 2022-05-24 | $2.85 | $2.85 | 5,400 | — | — |
| 2022-05-23 | $2.89 | $2.89 | 14,700 | — | — |
| 2022-05-20 | $2.80 | $2.80 | 8,600 | — | — |
| 2022-05-19 | $2.86 | $2.86 | 16,800 | — | — |
| 2022-05-18 | $2.96 | $2.96 | 11,300 | — | — |
| 2022-05-17 | $3.01 | $3.01 | 9,900 | — | — |
| 2022-05-16 | $3.00 | $3.00 | 12,800 | — | — |
| 2022-05-13 | $2.94 | $2.94 | 22,500 | — | — |
| 2022-05-12 | $2.88 | $2.88 | 60,400 | — | — |
| 2022-05-11 | $2.77 | $2.77 | 41,500 | — | — |
| 2022-05-10 | $2.95 | $2.95 | 42,000 | — | — |
| 2022-05-09 | $3.03 | $3.03 | 44,300 | — | — |
| 2022-05-06 | $3.34 | $3.34 | 27,600 | — | — |
| 2022-05-05 | $3.45 | $3.45 | 33,800 | — | — |
| 2022-05-04 | $3.76 | $3.76 | 57,000 | — | — |
| 2022-05-03 | $4.03 | $4.03 | 8,700 | — | — |
| 2022-05-02 | $3.98 | $3.98 | 29,000 | — | — |
| 2022-04-29 | $3.76 | $3.76 | 96,200 | — | — |
| 2022-04-28 | $4.25 | $4.25 | 104,400 | — | — |
| 2022-04-27 | $4.19 | $4.19 | 44,900 | — | — |
| 2022-04-26 | $4.42 | $4.42 | 55,300 | — | — |
| 2022-04-25 | $4.60 | $4.60 | 71,200 | — | — |
| 2022-04-22 | $4.08 | $4.08 | 21,700 | — | — |
| 2022-04-21 | $4.05 | $4.05 | 30,900 | — | — |
| 2022-04-20 | $4.11 | $4.11 | 37,000 | — | — |
| 2022-04-19 | $4.08 | $4.08 | 61,000 | — | — |
| 2022-04-18 | $4.04 | $4.04 | 18,800 | — | — |
| 2022-04-14 | $4.03 | $4.03 | 42,900 | — | — |
| 2022-04-13 | $4.02 | $4.02 | 12,100 | — | — |
| 2022-04-12 | $3.98 | $3.98 | 21,800 | — | — |
| 2022-04-11 | $3.87 | $3.87 | 12,100 | — | — |
| 2022-04-08 | $3.98 | $3.98 | 7,900 | — | — |
| 2022-04-07 | $3.97 | $3.97 | 20,300 | — | — |
| 2022-04-06 | $3.90 | $3.90 | 51,700 | — | — |
| 2022-04-05 | $4.02 | $4.02 | 26,900 | — | — |
| 2022-04-04 | $3.99 | $3.99 | 14,600 | — | — |
| 2022-04-01 | $4.05 | $4.05 | 11,900 | — | — |
| 2022-03-31 | $4.01 | $4.01 | 32,900 | — | — |
| 2022-03-30 | $4.05 | $4.05 | 106,800 | — | — |
| 2022-03-29 | $3.89 | $3.89 | 32,100 | — | — |
| 2022-03-28 | $3.83 | $3.83 | 42,800 | — | — |
| 2022-03-25 | $3.89 | $3.89 | 6,200 | — | — |
| 2022-03-24 | $3.87 | $3.87 | 21,000 | — | — |
| 2022-03-23 | $3.86 | $3.86 | 21,900 | — | — |
| 2022-03-22 | $3.86 | $3.86 | 20,700 | — | — |
| 2022-03-21 | $3.72 | $3.72 | 19,200 | — | — |
| 2022-03-18 | $3.74 | $3.74 | 45,200 | — | — |
| 2022-03-17 | $3.74 | $3.74 | 14,600 | — | — |
| 2022-03-16 | $3.74 | $3.74 | 25,100 | — | — |
| 2022-03-15 | $3.65 | $3.65 | 16,700 | — | — |
| 2022-03-14 | $3.54 | $3.54 | 29,900 | — | — |
| 2022-03-11 | $3.64 | $3.64 | 18,700 | — | — |
| 2022-03-10 | $3.73 | $3.73 | 8,900 | — | — |
| 2022-03-09 | $3.84 | $3.84 | 27,100 | — | — |
| 2022-03-08 | $3.64 | $3.64 | 41,400 | — | — |
| 2022-03-07 | $3.69 | $3.69 | 34,300 | — | — |
| 2022-03-04 | $3.72 | $3.72 | 23,100 | — | — |
| 2022-03-03 | $3.77 | $3.77 | 37,200 | — | — |
| 2022-03-02 | $3.96 | $3.96 | 26,500 | — | — |
| 2022-03-01 | $3.93 | $3.93 | 40,000 | — | — |
| 2022-02-28 | $3.96 | $3.96 | 140,300 | — | — |
| 2022-02-25 | $3.72 | $3.72 | 43,400 | — | — |
| 2022-02-24 | $3.59 | $3.59 | 120,800 | — | — |
| 2022-02-23 | $3.63 | $3.63 | 43,500 | — | — |
| 2022-02-22 | $3.71 | $3.71 | 134,300 | — | — |
| 2022-02-18 | $3.92 | $3.92 | 110,800 | — | — |
| 2022-02-17 | $3.89 | $3.89 | 529,100 | — | — |
| 2022-02-16 | $4.67 | $4.67 | 795,700 | — | — |
| 2022-02-15 | $4.64 | $4.64 | 328,000 | — | — |
| 2022-02-14 | $4.00 | $4.00 | 112,800 | — | — |
| 2022-02-11 | $4.11 | $4.11 | 81,300 | — | — |
| 2022-02-10 | $3.99 | $3.99 | 77,600 | — | — |
| 2022-02-09 | $3.97 | $3.97 | 59,200 | — | — |
| 2022-02-08 | $3.81 | $3.81 | 33,200 | — | — |
| 2022-02-07 | $3.70 | $3.70 | 37,100 | — | — |
| 2022-02-04 | $3.75 | $3.75 | 20,000 | — | — |
| 2022-02-03 | $3.61 | $3.61 | 13,900 | — | — |
| 2022-02-02 | $3.72 | $3.72 | 13,000 | — | — |
| 2022-02-01 | $3.77 | $3.77 | 27,200 | — | — |
| 2022-01-31 | $3.68 | $3.68 | 57,500 | — | — |
| 2022-01-28 | $3.46 | $3.46 | 41,100 | — | — |
| 2022-01-27 | $3.39 | $3.39 | 40,800 | — | — |
| 2022-01-26 | $3.41 | $3.41 | 53,000 | — | — |
| 2022-01-25 | $3.62 | $3.62 | 19,300 | — | — |
| 2022-01-24 | $3.60 | $3.60 | 78,800 | — | — |
| 2022-01-21 | $3.69 | $3.69 | 116,500 | — | — |
| 2022-01-20 | $3.78 | $3.78 | 102,400 | — | — |
| 2022-01-19 | $3.80 | $3.80 | 22,200 | — | — |
| 2022-01-18 | $3.88 | $3.88 | 27,000 | — | — |
| 2022-01-14 | $3.94 | $3.94 | 48,600 | — | — |
| 2022-01-13 | $4.08 | $4.08 | 78,000 | — | — |
| 2022-01-12 | $4.07 | $4.07 | 36,000 | — | — |
| 2022-01-11 | $4.03 | $4.03 | 41,300 | — | — |
| 2022-01-10 | $3.95 | $3.95 | 45,700 | — | — |
| 2022-01-07 | $4.07 | $4.07 | 25,300 | — | — |
| 2022-01-06 | $4.07 | $4.07 | 30,000 | — | — |
| 2022-01-05 | $4.10 | $4.10 | 59,000 | — | — |
| 2022-01-04 | $4.28 | $4.28 | 228,500 | — | — |
| 2022-01-03 | $4.33 | $4.33 | 68,500 | — | — |