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
- 2008-03-12 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 | $2.36 | $2.36 | 245,900 | — | — |
| 2022-12-29 | $2.28 | $2.28 | 135,700 | — | — |
| 2022-12-28 | $2.15 | $2.15 | 57,300 | — | — |
| 2022-12-27 | $2.14 | $2.14 | 73,600 | — | — |
| 2022-12-23 | $2.27 | $2.27 | 57,400 | — | — |
| 2022-12-22 | $2.21 | $2.21 | 55,000 | — | — |
| 2022-12-21 | $2.28 | $2.28 | 80,500 | — | — |
| 2022-12-20 | $2.27 | $2.27 | 90,900 | — | — |
| 2022-12-19 | $2.02 | $2.02 | 241,100 | — | — |
| 2022-12-16 | $2.35 | $2.35 | 136,200 | — | — |
| 2022-12-15 | $2.32 | $2.32 | 61,200 | — | — |
| 2022-12-14 | $2.32 | $2.32 | 80,900 | — | — |
| 2022-12-13 | $2.42 | $2.42 | 174,900 | — | — |
| 2022-12-12 | $2.50 | $2.50 | 90,000 | — | — |
| 2022-12-09 | $2.52 | $2.52 | 73,500 | — | — |
| 2022-12-08 | $2.48 | $2.48 | 127,300 | — | — |
| 2022-12-07 | $2.38 | $2.38 | 77,900 | — | — |
| 2022-12-06 | $2.43 | $2.43 | 144,600 | — | — |
| 2022-12-05 | $2.52 | $2.52 | 104,500 | — | — |
| 2022-12-02 | $2.67 | $2.67 | 121,500 | — | — |
| 2022-12-01 | $2.60 | $2.60 | 390,200 | — | — |
| 2022-11-30 | $2.39 | $2.39 | 142,700 | — | — |
| 2022-11-29 | $2.33 | $2.33 | 84,900 | — | — |
| 2022-11-28 | $2.30 | $2.30 | 224,200 | — | — |
| 2022-11-25 | $2.38 | $2.38 | 159,900 | — | — |
| 2022-11-23 | $2.46 | $2.46 | 128,700 | — | — |
| 2022-11-22 | $2.42 | $2.42 | 369,100 | — | — |
| 2022-11-21 | $2.58 | $2.58 | 163,600 | — | — |
| 2022-11-18 | $2.60 | $2.60 | 251,700 | — | — |
| 2022-11-17 | $2.63 | $2.63 | 542,000 | — | — |
| 2022-11-16 | $2.45 | $2.45 | 561,100 | — | — |
| 2022-11-15 | $2.24 | $2.24 | 1,378,200 | — | — |
| 2022-11-14 | $2.55 | $2.55 | 2,381,200 | — | — |
| 2022-11-11 | $4.55 | $4.55 | 558,200 | — | — |
| 2022-11-10 | $4.98 | $4.98 | 603,500 | — | — |
| 2022-11-09 | $4.94 | $4.94 | 463,200 | — | — |
| 2022-11-08 | $4.98 | $4.98 | 519,400 | — | — |
| 2022-11-07 | $5.27 | $5.27 | 901,200 | — | — |
| 2022-11-04 | $4.69 | $4.69 | 461,800 | — | — |
| 2022-11-03 | $4.35 | $4.35 | 514,800 | — | — |
| 2022-11-02 | $3.99 | $3.99 | 704,000 | — | — |
| 2022-11-01 | $4.81 | $4.81 | 463,100 | — | — |
| 2022-10-31 | $4.68 | $4.68 | 932,500 | — | — |
| 2022-10-28 | $4.27 | $4.27 | 336,900 | — | — |
| 2022-10-27 | $3.96 | $3.96 | 470,100 | — | — |
| 2022-10-26 | $3.98 | $3.98 | 1,008,300 | — | — |
| 2022-10-25 | $3.60 | $3.60 | 1,022,200 | — | — |
| 2022-10-24 | $2.87 | $2.87 | 925,100 | — | — |
| 2022-10-21 | $2.54 | $2.54 | 185,400 | — | — |
| 2022-10-20 | $2.56 | $2.56 | 353,100 | — | — |
| 2022-10-19 | $2.68 | $2.68 | 2,381,300 | — | — |
| 2022-10-18 | $2.40 | $2.40 | 952,200 | — | — |
| 2022-10-17 | $2.00 | $2.00 | 108,000 | — | — |
| 2022-10-14 | $1.91 | $1.91 | 58,600 | — | — |
| 2022-10-13 | $1.91 | $1.91 | 54,600 | — | — |
| 2022-10-12 | $1.86 | $1.86 | 125,000 | — | — |
| 2022-10-11 | $1.80 | $1.80 | 68,300 | — | — |
| 2022-10-10 | $1.86 | $1.86 | 111,100 | — | — |
| 2022-10-07 | $2.00 | $2.00 | 74,100 | — | — |
| 2022-10-06 | $2.16 | $2.16 | 33,100 | — | — |
| 2022-10-05 | $2.19 | $2.19 | 68,100 | — | — |
| 2022-10-04 | $2.08 | $2.08 | 60,900 | — | — |
| 2022-10-03 | $2.02 | $2.02 | 80,300 | — | — |
| 2022-09-30 | $2.02 | $2.02 | 95,000 | — | — |
| 2022-09-29 | $2.10 | $2.10 | 80,600 | — | — |
| 2022-09-28 | $2.20 | $2.20 | 81,900 | — | — |
| 2022-09-27 | $2.19 | $2.19 | 46,700 | — | — |
| 2022-09-26 | $2.10 | $2.10 | 66,600 | — | — |
| 2022-09-23 | $2.10 | $2.10 | 162,200 | — | — |
| 2022-09-22 | $2.31 | $2.31 | 173,000 | — | — |
| 2022-09-21 | $2.21 | $2.21 | 94,400 | — | — |
| 2022-09-20 | $2.38 | $2.38 | 94,800 | — | — |
| 2022-09-19 | $2.49 | $2.49 | 173,500 | — | — |
| 2022-09-16 | $2.80 | $2.80 | 223,400 | — | — |
| 2022-09-15 | $3.00 | $3.00 | 103,300 | — | — |
| 2022-09-14 | $2.99 | $2.99 | 63,800 | — | — |
| 2022-09-13 | $3.09 | $3.09 | 58,400 | — | — |
| 2022-09-12 | $3.15 | $3.15 | 74,500 | — | — |
| 2022-09-09 | $2.98 | $2.98 | 63,600 | — | — |
| 2022-09-08 | $3.05 | $3.05 | 65,600 | — | — |
| 2022-09-07 | $3.00 | $3.00 | 46,300 | — | — |
| 2022-09-06 | $2.95 | $2.95 | 40,400 | — | — |
| 2022-09-02 | $2.98 | $2.98 | 77,200 | — | — |
| 2022-09-01 | $3.03 | $3.03 | 66,200 | — | — |
| 2022-08-31 | $3.06 | $3.06 | 49,100 | — | — |
| 2022-08-30 | $3.01 | $3.01 | 81,900 | — | — |
| 2022-08-29 | $3.19 | $3.19 | 62,100 | — | — |
| 2022-08-26 | $3.07 | $3.07 | 115,400 | — | — |
| 2022-08-25 | $3.22 | $3.22 | 102,200 | — | — |
| 2022-08-24 | $3.38 | $3.38 | 102,700 | — | — |
| 2022-08-23 | $3.32 | $3.32 | 54,800 | — | — |
| 2022-08-22 | $3.23 | $3.23 | 64,100 | — | — |
| 2022-08-19 | $3.25 | $3.25 | 45,500 | — | — |
| 2022-08-18 | $3.34 | $3.34 | 113,600 | — | — |
| 2022-08-17 | $3.33 | $3.33 | 143,200 | — | — |
| 2022-08-16 | $3.16 | $3.16 | 126,500 | — | — |
| 2022-08-15 | $3.24 | $3.24 | 97,900 | — | — |
| 2022-08-12 | $3.10 | $3.10 | 235,100 | — | — |
| 2022-08-11 | $3.19 | $3.19 | 222,000 | — | — |
| 2022-08-10 | $3.38 | $3.38 | 178,700 | — | — |
| 2022-08-09 | $3.20 | $3.20 | 366,600 | — | — |
| 2022-08-08 | $3.06 | $3.06 | 136,500 | — | — |
| 2022-08-05 | $2.98 | $2.98 | 124,800 | — | — |
| 2022-08-04 | $2.95 | $2.95 | 168,200 | — | — |
| 2022-08-03 | $2.77 | $2.77 | 124,900 | — | — |
| 2022-08-02 | $2.66 | $2.66 | 118,700 | — | — |
| 2022-08-01 | $2.51 | $2.51 | 68,500 | — | — |
| 2022-07-29 | $2.56 | $2.56 | 103,800 | — | — |
| 2022-07-28 | $2.53 | $2.53 | 72,300 | — | — |
| 2022-07-27 | $2.50 | $2.50 | 49,800 | — | — |
| 2022-07-26 | $2.46 | $2.46 | 59,100 | — | — |
| 2022-07-25 | $2.44 | $2.44 | 42,100 | — | — |
| 2022-07-22 | $2.56 | $2.56 | 107,500 | — | — |
| 2022-07-21 | $2.64 | $2.64 | 101,600 | — | — |
| 2022-07-20 | $2.58 | $2.58 | 144,000 | — | — |
| 2022-07-19 | $2.49 | $2.49 | 53,800 | — | — |
| 2022-07-18 | $2.44 | $2.44 | 99,800 | — | — |
| 2022-07-15 | $2.52 | $2.52 | 60,200 | — | — |
| 2022-07-14 | $2.50 | $2.50 | 78,700 | — | — |
| 2022-07-13 | $2.56 | $2.56 | 82,600 | — | — |
| 2022-07-12 | $2.50 | $2.50 | 51,500 | — | — |
| 2022-07-11 | $2.52 | $2.52 | 47,400 | — | — |
| 2022-07-08 | $2.62 | $2.62 | 74,400 | — | — |
| 2022-07-07 | $2.57 | $2.57 | 140,200 | — | — |
| 2022-07-06 | $2.45 | $2.45 | 143,500 | — | — |
| 2022-07-05 | $2.37 | $2.37 | 173,500 | — | — |
| 2022-07-01 | $2.20 | $2.20 | 62,500 | — | — |
| 2022-06-30 | $2.23 | $2.23 | 86,900 | — | — |
| 2022-06-29 | $2.26 | $2.26 | 99,600 | — | — |
| 2022-06-28 | $2.21 | $2.21 | 192,000 | — | — |
| 2022-06-27 | $2.32 | $2.32 | 146,100 | — | — |
| 2022-06-24 | $2.36 | $2.36 | 163,600 | — | — |
| 2022-06-23 | $2.40 | $2.40 | 106,700 | — | — |
| 2022-06-22 | $2.33 | $2.33 | 115,800 | — | — |
| 2022-06-21 | $2.34 | $2.34 | 115,500 | — | — |
| 2022-06-17 | $2.29 | $2.29 | 267,100 | — | — |
| 2022-06-16 | $2.34 | $2.34 | 182,100 | — | — |
| 2022-06-15 | $2.47 | $2.47 | 119,000 | — | — |
| 2022-06-14 | $2.38 | $2.38 | 113,700 | — | — |
| 2022-06-13 | $2.28 | $2.28 | 585,700 | — | — |
| 2022-06-10 | $2.85 | $2.85 | 121,800 | — | — |
| 2022-06-09 | $2.93 | $2.93 | 146,900 | — | — |
| 2022-06-08 | $2.97 | $2.97 | 143,000 | — | — |
| 2022-06-07 | $2.96 | $2.96 | 100,700 | — | — |
| 2022-06-06 | $2.91 | $2.91 | 83,800 | — | — |
| 2022-06-03 | $2.94 | $2.94 | 128,500 | — | — |
| 2022-06-02 | $2.88 | $2.88 | 95,600 | — | — |
| 2022-06-01 | $2.80 | $2.80 | 200,800 | — | — |
| 2022-05-31 | $3.05 | $3.05 | 142,700 | — | — |
| 2022-05-27 | $2.96 | $2.96 | 111,000 | — | — |
| 2022-05-26 | $2.90 | $2.90 | 520,700 | — | — |
| 2022-05-25 | $3.18 | $3.18 | 105,400 | — | — |
| 2022-05-24 | $3.10 | $3.10 | 134,700 | — | — |
| 2022-05-23 | $3.18 | $3.18 | 180,300 | — | — |
| 2022-05-20 | $3.46 | $3.46 | 391,800 | — | — |
| 2022-05-19 | $3.60 | $3.60 | 513,600 | — | — |
| 2022-05-18 | $3.12 | $3.12 | 326,600 | — | — |
| 2022-05-17 | $2.98 | $2.98 | 143,200 | — | — |
| 2022-05-16 | $2.83 | $2.83 | 166,200 | — | — |
| 2022-05-13 | $2.66 | $2.66 | 207,700 | — | — |
| 2022-05-12 | $2.41 | $2.41 | 203,900 | — | — |
| 2022-05-11 | $2.14 | $2.14 | 228,000 | — | — |
| 2022-05-10 | $2.33 | $2.33 | 207,800 | — | — |
| 2022-05-09 | $2.29 | $2.29 | 238,600 | — | — |
| 2022-05-06 | $2.57 | $2.57 | 146,800 | — | — |
| 2022-05-05 | $2.67 | $2.67 | 156,600 | — | — |
| 2022-05-04 | $2.96 | $2.96 | 107,500 | — | — |
| 2022-05-03 | $2.86 | $2.86 | 100,100 | — | — |
| 2022-05-02 | $2.85 | $2.85 | 128,500 | — | — |
| 2022-04-29 | $2.72 | $2.72 | 202,000 | — | — |
| 2022-04-28 | $2.85 | $2.85 | 262,200 | — | — |
| 2022-04-27 | $2.84 | $2.84 | 248,000 | — | — |
| 2022-04-26 | $2.95 | $2.95 | 203,500 | — | — |
| 2022-04-25 | $3.06 | $3.06 | 97,000 | — | — |
| 2022-04-22 | $3.02 | $3.02 | 190,900 | — | — |
| 2022-04-21 | $3.04 | $3.04 | 351,100 | — | — |
| 2022-04-20 | $3.41 | $3.41 | 131,400 | — | — |
| 2022-04-19 | $3.41 | $3.41 | 139,300 | — | — |
| 2022-04-18 | $3.41 | $3.41 | 224,000 | — | — |
| 2022-04-14 | $3.52 | $3.52 | 184,300 | — | — |
| 2022-04-13 | $3.73 | $3.73 | 171,500 | — | — |
| 2022-04-12 | $3.57 | $3.57 | 208,500 | — | — |
| 2022-04-11 | $3.48 | $3.48 | 601,800 | — | — |
| 2022-04-08 | $3.62 | $3.62 | 269,200 | — | — |
| 2022-04-07 | $3.75 | $3.75 | 338,200 | — | — |
| 2022-04-06 | $3.73 | $3.73 | 743,500 | — | — |
| 2022-04-05 | $3.89 | $3.89 | 407,900 | — | — |
| 2022-04-04 | $4.06 | $4.06 | 1,665,500 | — | — |
| 2022-04-01 | $4.15 | $4.15 | 4,483,300 | — | — |
| 2022-03-31 | $6.68 | $6.68 | 347,100 | — | — |
| 2022-03-30 | $6.86 | $6.86 | 93,400 | — | — |
| 2022-03-29 | $7.14 | $7.14 | 62,200 | — | — |
| 2022-03-28 | $7.15 | $7.15 | 105,900 | — | — |
| 2022-03-25 | $6.82 | $6.82 | 72,000 | — | — |
| 2022-03-24 | $7.08 | $7.08 | 91,100 | — | — |
| 2022-03-23 | $6.90 | $6.90 | 123,500 | — | — |
| 2022-03-22 | $7.18 | $7.18 | 189,500 | — | — |
| 2022-03-21 | $7.05 | $7.05 | 106,100 | — | — |
| 2022-03-18 | $7.05 | $7.05 | 252,300 | — | — |
| 2022-03-17 | $6.41 | $6.41 | 119,300 | — | — |
| 2022-03-16 | $5.90 | $5.90 | 73,100 | — | — |
| 2022-03-15 | $5.38 | $5.38 | 68,300 | — | — |
| 2022-03-14 | $5.23 | $5.23 | 79,200 | — | — |
| 2022-03-11 | $5.31 | $5.31 | 53,000 | — | — |
| 2022-03-10 | $5.54 | $5.54 | 46,900 | — | — |
| 2022-03-09 | $5.55 | $5.55 | 145,100 | — | — |
| 2022-03-08 | $5.04 | $5.04 | 190,200 | — | — |
| 2022-03-07 | $5.12 | $5.12 | 294,700 | — | — |
| 2022-03-04 | $6.09 | $6.09 | 53,800 | — | — |
| 2022-03-03 | $6.19 | $6.19 | 51,100 | — | — |
| 2022-03-02 | $6.13 | $6.13 | 26,700 | — | — |
| 2022-03-01 | $6.12 | $6.12 | 42,900 | — | — |
| 2022-02-28 | $6.10 | $6.10 | 74,000 | — | — |
| 2022-02-25 | $5.92 | $5.92 | 46,600 | — | — |
| 2022-02-24 | $5.90 | $5.90 | 144,400 | — | — |
| 2022-02-23 | $5.82 | $5.82 | 60,500 | — | — |
| 2022-02-22 | $5.87 | $5.87 | 82,600 | — | — |
| 2022-02-18 | $6.19 | $6.19 | 71,000 | — | — |
| 2022-02-17 | $6.31 | $6.31 | 79,300 | — | — |
| 2022-02-16 | $6.55 | $6.55 | 66,900 | — | — |
| 2022-02-15 | $6.49 | $6.49 | 133,600 | — | — |
| 2022-02-14 | $5.86 | $5.86 | 70,400 | — | — |
| 2022-02-11 | $6.15 | $6.15 | 110,000 | — | — |
| 2022-02-10 | $6.29 | $6.29 | 224,600 | — | — |
| 2022-02-09 | $6.05 | $6.05 | 164,400 | — | — |
| 2022-02-08 | $5.64 | $5.64 | 74,600 | — | — |
| 2022-02-07 | $5.60 | $5.60 | 92,100 | — | — |
| 2022-02-04 | $5.41 | $5.41 | 93,900 | — | — |
| 2022-02-03 | $5.17 | $5.17 | 76,400 | — | — |
| 2022-02-02 | $5.20 | $5.20 | 92,300 | — | — |
| 2022-02-01 | $5.55 | $5.55 | 151,300 | — | — |
| 2022-01-31 | $5.34 | $5.34 | 212,000 | — | — |
| 2022-01-28 | $4.77 | $4.77 | 220,500 | — | — |
| 2022-01-27 | $4.73 | $4.73 | 1,005,300 | — | — |
| 2022-01-26 | $5.08 | $5.08 | 82,400 | — | — |
| 2022-01-25 | $5.08 | $5.08 | 103,700 | — | — |
| 2022-01-24 | $4.80 | $4.80 | 388,800 | — | — |
| 2022-01-21 | $5.07 | $5.07 | 155,900 | — | — |
| 2022-01-20 | $5.30 | $5.30 | 87,600 | — | — |
| 2022-01-19 | $5.46 | $5.46 | 63,400 | — | — |
| 2022-01-18 | $5.44 | $5.44 | 66,100 | — | — |
| 2022-01-14 | $5.53 | $5.53 | 92,800 | — | — |
| 2022-01-13 | $5.28 | $5.28 | 102,200 | — | — |
| 2022-01-12 | $5.50 | $5.50 | 66,100 | — | — |
| 2022-01-11 | $5.59 | $5.59 | 170,100 | — | — |
| 2022-01-10 | $5.58 | $5.58 | 126,900 | — | — |
| 2022-01-07 | $5.57 | $5.57 | 84,600 | — | — |
| 2022-01-06 | $5.61 | $5.61 | 129,300 | — | — |
| 2022-01-05 | $5.39 | $5.39 | 103,100 | — | — |
| 2022-01-04 | $5.60 | $5.60 | 93,600 | — | — |
| 2022-01-03 | $5.86 | $5.86 | 89,700 | — | — |