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
- 2004-08-12 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 | $2.07 | $2.07 | 197,500 | — | — |
| 2022-12-29 | $2.07 | $2.07 | 323,500 | — | — |
| 2022-12-28 | $2.00 | $2.00 | 450,300 | — | — |
| 2022-12-27 | $1.96 | $1.96 | 295,500 | — | — |
| 2022-12-23 | $2.03 | $2.03 | 276,200 | — | — |
| 2022-12-22 | $2.04 | $2.04 | 105,500 | — | — |
| 2022-12-21 | $2.06 | $2.06 | 299,400 | — | — |
| 2022-12-20 | $2.11 | $2.11 | 392,300 | — | — |
| 2022-12-19 | $1.93 | $1.93 | 263,300 | — | — |
| 2022-12-16 | $2.00 | $2.00 | 210,000 | — | — |
| 2022-12-15 | $2.00 | $2.00 | 105,300 | — | — |
| 2022-12-14 | $2.08 | $2.08 | 113,800 | — | — |
| 2022-12-13 | $2.18 | $2.18 | 272,700 | — | — |
| 2022-12-12 | $1.99 | $1.99 | 251,200 | — | — |
| 2022-12-09 | $2.02 | $2.02 | 153,100 | — | — |
| 2022-12-08 | $2.12 | $2.12 | 107,900 | — | — |
| 2022-12-07 | $2.13 | $2.13 | 195,300 | — | — |
| 2022-12-06 | $2.18 | $2.18 | 197,900 | — | — |
| 2022-12-05 | $2.23 | $2.23 | 80,800 | — | — |
| 2022-12-02 | $2.30 | $2.30 | 130,400 | — | — |
| 2022-12-01 | $2.37 | $2.37 | 279,400 | — | — |
| 2022-11-30 | $2.38 | $2.38 | 241,100 | — | — |
| 2022-11-29 | $2.36 | $2.36 | 327,900 | — | — |
| 2022-11-28 | $2.21 | $2.21 | 141,700 | — | — |
| 2022-11-25 | $2.24 | $2.24 | 89,600 | — | — |
| 2022-11-23 | $2.20 | $2.20 | 134,000 | — | — |
| 2022-11-22 | $2.21 | $2.21 | 110,100 | — | — |
| 2022-11-21 | $2.10 | $2.10 | 113,600 | — | — |
| 2022-11-18 | $2.19 | $2.19 | 124,500 | — | — |
| 2022-11-17 | $2.27 | $2.27 | 300,200 | — | — |
| 2022-11-16 | $2.17 | $2.17 | 315,800 | — | — |
| 2022-11-15 | $2.08 | $2.08 | 321,500 | — | — |
| 2022-11-14 | $2.00 | $2.00 | 622,300 | — | — |
| 2022-11-11 | $1.83 | $1.83 | 122,300 | — | — |
| 2022-11-10 | $1.79 | $1.79 | 160,700 | — | — |
| 2022-11-09 | $1.72 | $1.72 | 152,900 | — | — |
| 2022-11-08 | $1.81 | $1.81 | 97,200 | — | — |
| 2022-11-07 | $1.82 | $1.82 | 100,000 | — | — |
| 2022-11-04 | $1.77 | $1.77 | 85,300 | — | — |
| 2022-11-03 | $1.80 | $1.80 | 162,000 | — | — |
| 2022-11-02 | $1.80 | $1.80 | 116,300 | — | — |
| 2022-11-01 | $1.89 | $1.89 | 278,100 | — | — |
| 2022-10-31 | $1.87 | $1.87 | 131,700 | — | — |
| 2022-10-28 | $1.84 | $1.84 | 62,000 | — | — |
| 2022-10-27 | $1.83 | $1.83 | 154,800 | — | — |
| 2022-10-26 | $1.83 | $1.83 | 180,200 | — | — |
| 2022-10-25 | $1.69 | $1.69 | 134,700 | — | — |
| 2022-10-24 | $1.55 | $1.55 | 180,100 | — | — |
| 2022-10-21 | $1.64 | $1.64 | 49,600 | — | — |
| 2022-10-20 | $1.62 | $1.62 | 154,600 | — | — |
| 2022-10-19 | $1.64 | $1.64 | 146,400 | — | — |
| 2022-10-18 | $1.65 | $1.65 | 119,100 | — | — |
| 2022-10-17 | $1.64 | $1.64 | 239,500 | — | — |
| 2022-10-14 | $1.67 | $1.67 | 229,900 | — | — |
| 2022-10-13 | $1.76 | $1.76 | 52,300 | — | — |
| 2022-10-12 | $1.77 | $1.77 | 65,900 | — | — |
| 2022-10-11 | $1.75 | $1.75 | 64,500 | — | — |
| 2022-10-10 | $1.80 | $1.80 | 87,300 | — | — |
| 2022-10-07 | $1.75 | $1.75 | 241,700 | — | — |
| 2022-10-06 | $1.79 | $1.79 | 114,400 | — | — |
| 2022-10-05 | $1.84 | $1.84 | 52,800 | — | — |
| 2022-10-04 | $1.88 | $1.88 | 59,300 | — | — |
| 2022-10-03 | $1.79 | $1.79 | 139,300 | — | — |
| 2022-09-30 | $1.80 | $1.80 | 127,100 | — | — |
| 2022-09-29 | $1.75 | $1.75 | 118,000 | — | — |
| 2022-09-28 | $1.82 | $1.82 | 135,400 | — | — |
| 2022-09-27 | $1.76 | $1.76 | 42,900 | — | — |
| 2022-09-26 | $1.75 | $1.75 | 352,100 | — | — |
| 2022-09-23 | $1.75 | $1.75 | 394,500 | — | — |
| 2022-09-22 | $1.90 | $1.90 | 327,300 | — | — |
| 2022-09-21 | $1.97 | $1.97 | 158,100 | — | — |
| 2022-09-20 | $2.03 | $2.03 | 157,700 | — | — |
| 2022-09-19 | $2.06 | $2.06 | 86,600 | — | — |
| 2022-09-16 | $2.13 | $2.13 | 156,400 | — | — |
| 2022-09-15 | $2.09 | $2.09 | 99,100 | — | — |
| 2022-09-14 | $2.10 | $2.10 | 121,300 | — | — |
| 2022-09-13 | $2.11 | $2.11 | 132,800 | — | — |
| 2022-09-12 | $2.10 | $2.10 | 208,400 | — | — |
| 2022-09-09 | $1.94 | $1.94 | 149,200 | — | — |
| 2022-09-08 | $1.95 | $1.95 | 126,300 | — | — |
| 2022-09-07 | $1.96 | $1.96 | 174,200 | — | — |
| 2022-09-06 | $2.00 | $2.00 | 96,900 | — | — |
| 2022-09-02 | $2.04 | $2.04 | 182,200 | — | — |
| 2022-09-01 | $2.07 | $2.07 | 163,000 | — | — |
| 2022-08-31 | $2.06 | $2.06 | 137,500 | — | — |
| 2022-08-30 | $2.07 | $2.07 | 192,600 | — | — |
| 2022-08-29 | $2.20 | $2.20 | 191,700 | — | — |
| 2022-08-26 | $2.44 | $2.44 | 176,700 | — | — |
| 2022-08-25 | $2.47 | $2.47 | 101,300 | — | — |
| 2022-08-24 | $2.36 | $2.36 | 51,100 | — | — |
| 2022-08-23 | $2.26 | $2.26 | 138,600 | — | — |
| 2022-08-22 | $2.26 | $2.26 | 132,800 | — | — |
| 2022-08-19 | $2.33 | $2.33 | 124,400 | — | — |
| 2022-08-18 | $2.45 | $2.45 | 212,200 | — | — |
| 2022-08-17 | $2.60 | $2.60 | 339,500 | — | — |
| 2022-08-16 | $2.62 | $2.62 | 479,600 | — | — |
| 2022-08-15 | $2.48 | $2.48 | 607,500 | — | — |
| 2022-08-12 | $2.26 | $2.26 | 157,400 | — | — |
| 2022-08-11 | $2.21 | $2.21 | 188,400 | — | — |
| 2022-08-10 | $2.22 | $2.22 | 249,400 | — | — |
| 2022-08-09 | $2.09 | $2.09 | 640,600 | — | — |
| 2022-08-08 | $2.57 | $2.57 | 296,000 | — | — |
| 2022-08-05 | $2.56 | $2.56 | 245,900 | — | — |
| 2022-08-04 | $2.45 | $2.45 | 168,600 | — | — |
| 2022-08-03 | $2.49 | $2.49 | 310,800 | — | — |
| 2022-08-02 | $2.33 | $2.33 | 399,700 | — | — |
| 2022-08-01 | $2.09 | $2.09 | 400,900 | — | — |
| 2022-07-29 | $2.09 | $2.09 | 101,000 | — | — |
| 2022-07-28 | $2.13 | $2.13 | 166,400 | — | — |
| 2022-07-27 | $2.18 | $2.18 | 145,900 | — | — |
| 2022-07-26 | $2.19 | $2.19 | 221,000 | — | — |
| 2022-07-25 | $2.15 | $2.15 | 124,200 | — | — |
| 2022-07-22 | $2.21 | $2.21 | 284,900 | — | — |
| 2022-07-21 | $2.34 | $2.34 | 287,800 | — | — |
| 2022-07-20 | $2.16 | $2.16 | 147,600 | — | — |
| 2022-07-19 | $2.14 | $2.14 | 199,200 | — | — |
| 2022-07-18 | $2.08 | $2.08 | 266,100 | — | — |
| 2022-07-15 | $2.20 | $2.20 | 246,600 | — | — |
| 2022-07-14 | $2.22 | $2.22 | 224,300 | — | — |
| 2022-07-13 | $2.19 | $2.19 | 222,900 | — | — |
| 2022-07-12 | $2.17 | $2.17 | 377,800 | — | — |
| 2022-07-11 | $2.06 | $2.06 | 293,900 | — | — |
| 2022-07-08 | $2.04 | $2.04 | 123,200 | — | — |
| 2022-07-07 | $2.04 | $2.04 | 201,600 | — | — |
| 2022-07-06 | $1.91 | $1.91 | 113,300 | — | — |
| 2022-07-05 | $1.88 | $1.88 | 397,900 | — | — |
| 2022-07-01 | $1.85 | $1.85 | 272,700 | — | — |
| 2022-06-30 | $1.84 | $1.84 | 251,600 | — | — |
| 2022-06-29 | $1.90 | $1.90 | 337,200 | — | — |
| 2022-06-28 | $1.82 | $1.82 | 657,100 | — | — |
| 2022-06-27 | $1.91 | $1.91 | 316,700 | — | — |
| 2022-06-24 | $1.99 | $1.99 | 5,942,000 | — | — |
| 2022-06-23 | $2.10 | $2.10 | 829,900 | — | — |
| 2022-06-22 | $1.94 | $1.94 | 419,800 | — | — |
| 2022-06-21 | $1.89 | $1.89 | 386,200 | — | — |
| 2022-06-17 | $1.82 | $1.82 | 1,073,300 | — | — |
| 2022-06-16 | $1.81 | $1.81 | 664,100 | — | — |
| 2022-06-15 | $1.93 | $1.93 | 384,900 | — | — |
| 2022-06-14 | $1.90 | $1.90 | 506,700 | — | — |
| 2022-06-13 | $2.01 | $2.01 | 705,700 | — | — |
| 2022-06-10 | $2.15 | $2.15 | 376,600 | — | — |
| 2022-06-09 | $2.20 | $2.20 | 445,100 | — | — |
| 2022-06-08 | $2.22 | $2.22 | 390,900 | — | — |
| 2022-06-07 | $2.29 | $2.29 | 896,200 | — | — |
| 2022-06-06 | $2.14 | $2.14 | 581,200 | — | — |
| 2022-06-03 | $2.05 | $2.05 | 440,000 | — | — |
| 2022-06-02 | $2.10 | $2.10 | 347,800 | — | — |
| 2022-06-01 | $1.93 | $1.93 | 491,100 | — | — |
| 2022-05-31 | $2.01 | $2.01 | 423,500 | — | — |
| 2022-05-27 | $2.21 | $2.21 | 444,500 | — | — |
| 2022-05-26 | $1.95 | $1.95 | 480,300 | — | — |
| 2022-05-25 | $1.83 | $1.83 | 478,900 | — | — |
| 2022-05-24 | $1.79 | $1.79 | 443,500 | — | — |
| 2022-05-23 | $1.88 | $1.88 | 863,200 | — | — |
| 2022-05-20 | $1.79 | $1.79 | 594,400 | — | — |
| 2022-05-19 | $1.75 | $1.75 | 329,900 | — | — |
| 2022-05-18 | $1.78 | $1.78 | 478,600 | — | — |
| 2022-05-17 | $1.90 | $1.90 | 616,800 | — | — |
| 2022-05-16 | $1.79 | $1.79 | 416,900 | — | — |
| 2022-05-13 | $1.87 | $1.87 | 1,451,600 | — | — |
| 2022-05-12 | $1.75 | $1.75 | 915,600 | — | — |
| 2022-05-11 | $1.76 | $1.76 | 697,000 | — | — |
| 2022-05-10 | $1.91 | $1.91 | 937,600 | — | — |
| 2022-05-09 | $2.01 | $2.01 | 790,600 | — | — |
| 2022-05-06 | $2.18 | $2.18 | 565,600 | — | — |
| 2022-05-05 | $2.29 | $2.29 | 589,200 | — | — |
| 2022-05-04 | $2.49 | $2.49 | 433,800 | — | — |
| 2022-05-03 | $2.55 | $2.55 | 377,200 | — | — |
| 2022-05-02 | $2.51 | $2.51 | 400,100 | — | — |
| 2022-04-29 | $2.50 | $2.50 | 321,600 | — | — |
| 2022-04-28 | $2.62 | $2.62 | 309,300 | — | — |
| 2022-04-27 | $2.66 | $2.66 | 449,200 | — | — |
| 2022-04-26 | $2.85 | $2.85 | 436,900 | — | — |
| 2022-04-25 | $2.90 | $2.90 | 375,100 | — | — |
| 2022-04-22 | $2.76 | $2.76 | 456,600 | — | — |
| 2022-04-21 | $2.89 | $2.89 | 644,600 | — | — |
| 2022-04-20 | $3.11 | $3.11 | 379,800 | — | — |
| 2022-04-19 | $3.18 | $3.18 | 238,300 | — | — |
| 2022-04-18 | $3.28 | $3.28 | 177,300 | — | — |
| 2022-04-14 | $3.46 | $3.46 | 214,400 | — | — |
| 2022-04-13 | $3.56 | $3.56 | 150,400 | — | — |
| 2022-04-12 | $3.36 | $3.36 | 353,900 | — | — |
| 2022-04-11 | $3.47 | $3.47 | 174,200 | — | — |
| 2022-04-08 | $3.61 | $3.61 | 490,200 | — | — |
| 2022-04-07 | $3.52 | $3.52 | 139,800 | — | — |
| 2022-04-06 | $3.52 | $3.52 | 156,300 | — | — |
| 2022-04-05 | $3.62 | $3.62 | 141,900 | — | — |
| 2022-04-04 | $3.69 | $3.69 | 204,400 | — | — |
| 2022-04-01 | $3.71 | $3.71 | 305,300 | — | — |
| 2022-03-31 | $3.73 | $3.73 | 322,100 | — | — |
| 2022-03-30 | $3.64 | $3.64 | 290,800 | — | — |
| 2022-03-29 | $3.75 | $3.75 | 131,300 | — | — |
| 2022-03-28 | $3.63 | $3.63 | 139,400 | — | — |
| 2022-03-25 | $3.55 | $3.55 | 207,500 | — | — |
| 2022-03-24 | $3.82 | $3.82 | 263,200 | — | — |
| 2022-03-23 | $3.66 | $3.66 | 194,000 | — | — |
| 2022-03-22 | $3.86 | $3.86 | 311,000 | — | — |
| 2022-03-21 | $3.73 | $3.73 | 494,000 | — | — |
| 2022-03-18 | $3.96 | $3.96 | 432,300 | — | — |
| 2022-03-17 | $3.83 | $3.83 | 248,900 | — | — |
| 2022-03-16 | $3.58 | $3.58 | 300,900 | — | — |
| 2022-03-15 | $3.22 | $3.22 | 257,700 | — | — |
| 2022-03-14 | $3.11 | $3.11 | 183,900 | — | — |
| 2022-03-11 | $3.15 | $3.15 | 220,900 | — | — |
| 2022-03-10 | $3.33 | $3.33 | 222,600 | — | — |
| 2022-03-09 | $3.37 | $3.37 | 330,700 | — | — |
| 2022-03-08 | $3.22 | $3.22 | 540,800 | — | — |
| 2022-03-07 | $3.39 | $3.39 | 394,500 | — | — |
| 2022-03-04 | $3.52 | $3.52 | 1,303,800 | — | — |
| 2022-03-03 | $3.53 | $3.53 | 1,530,300 | — | — |
| 2022-03-02 | $4.80 | $4.80 | 137,500 | — | — |
| 2022-03-01 | $4.62 | $4.62 | 235,000 | — | — |
| 2022-02-28 | $4.62 | $4.62 | 214,600 | — | — |
| 2022-02-25 | $4.80 | $4.80 | 181,300 | — | — |
| 2022-02-24 | $4.75 | $4.75 | 150,900 | — | — |
| 2022-02-23 | $4.50 | $4.50 | 138,900 | — | — |
| 2022-02-22 | $4.64 | $4.64 | 242,300 | — | — |
| 2022-02-18 | $4.84 | $4.84 | 181,500 | — | — |
| 2022-02-17 | $4.91 | $4.91 | 187,200 | — | — |
| 2022-02-16 | $5.18 | $5.18 | 78,800 | — | — |
| 2022-02-15 | $5.20 | $5.20 | 127,600 | — | — |
| 2022-02-14 | $5.12 | $5.12 | 255,400 | — | — |
| 2022-02-11 | $5.03 | $5.03 | 174,300 | — | — |
| 2022-02-10 | $4.97 | $4.97 | 286,700 | — | — |
| 2022-02-09 | $5.34 | $5.34 | 173,100 | — | — |
| 2022-02-08 | $5.28 | $5.28 | 129,000 | — | — |
| 2022-02-07 | $5.21 | $5.21 | 198,700 | — | — |
| 2022-02-04 | $5.15 | $5.15 | 122,300 | — | — |
| 2022-02-03 | $5.02 | $5.02 | 181,700 | — | — |
| 2022-02-02 | $5.33 | $5.33 | 151,700 | — | — |
| 2022-02-01 | $5.47 | $5.47 | 137,900 | — | — |
| 2022-01-31 | $5.51 | $5.51 | 201,600 | — | — |
| 2022-01-28 | $5.14 | $5.14 | 216,000 | — | — |
| 2022-01-27 | $5.05 | $5.05 | 129,800 | — | — |
| 2022-01-26 | $5.26 | $5.26 | 107,100 | — | — |
| 2022-01-25 | $5.36 | $5.36 | 349,900 | — | — |
| 2022-01-24 | $5.25 | $5.25 | 288,500 | — | — |
| 2022-01-21 | $5.15 | $5.15 | 202,500 | — | — |
| 2022-01-20 | $5.17 | $5.17 | 146,300 | — | — |
| 2022-01-19 | $5.19 | $5.19 | 176,800 | — | — |
| 2022-01-18 | $5.36 | $5.36 | 240,700 | — | — |
| 2022-01-14 | $5.73 | $5.73 | 139,700 | — | — |
| 2022-01-13 | $5.64 | $5.64 | 111,300 | — | — |
| 2022-01-12 | $5.81 | $5.81 | 192,300 | — | — |
| 2022-01-11 | $6.09 | $6.09 | 189,000 | — | — |
| 2022-01-10 | $5.83 | $5.83 | 327,400 | — | — |
| 2022-01-07 | $6.16 | $6.16 | 270,700 | — | — |
| 2022-01-06 | $6.47 | $6.47 | 229,500 | — | — |
| 2022-01-05 | $6.63 | $6.63 | 937,800 | — | — |
| 2022-01-04 | $6.10 | $6.10 | 186,400 | — | — |
| 2022-01-03 | $6.44 | $6.44 | 209,900 | — | — |