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
- 2017-05-15 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 | $2.96 | $3.10 | 1,198,700 | — | — |
| 2022-12-29 | $3.02 | $3.16 | 1,058,100 | — | — |
| 2022-12-28 | $3.06 | $3.20 | 1,413,400 | — | — |
| 2022-12-27 | $3.21 | $3.36 | 1,681,100 | — | — |
| 2022-12-23 | $3.04 | $3.18 | 1,400,200 | — | — |
| 2022-12-22 | $2.99 | $3.13 | 1,010,700 | — | — |
| 2022-12-21 | $2.95 | $3.09 | 987,500 | — | — |
| 2022-12-20 | $2.96 | $3.10 | 1,951,200 | — | — |
| 2022-12-19 | $2.73 | $2.86 | 1,876,100 | — | — |
| 2022-12-16 | $3.00 | $3.14 | 2,883,800 | — | — |
| 2022-12-15 | $2.84 | $2.97 | 1,418,200 | — | — |
| 2022-12-14 | $2.89 | $3.02 | 1,170,300 | — | — |
| 2022-12-13 | $2.95 | $3.09 | 1,422,800 | — | — |
| 2022-12-12 | $2.88 | $3.01 | 795,800 | — | — |
| 2022-12-09 | $2.83 | $2.96 | 1,112,700 | — | — |
| 2022-12-08 | $2.88 | $3.01 | 1,076,000 | — | — |
| 2022-12-07 | $2.92 | $3.05 | 1,027,800 | — | — |
| 2022-12-06 | $2.88 | $3.01 | 794,700 | — | — |
| 2022-12-05 | $2.89 | $3.02 | 1,216,400 | — | — |
| 2022-12-02 | $2.99 | $3.13 | 1,458,400 | — | — |
| 2022-12-01 | $2.96 | $3.10 | 1,636,000 | — | — |
| 2022-11-30 | $2.80 | $2.93 | 1,456,900 | — | — |
| 2022-11-29 | $2.72 | $2.85 | 731,700 | — | — |
| 2022-11-28 | $2.60 | $2.72 | 1,203,300 | — | — |
| 2022-11-25 | $2.83 | $2.96 | 844,500 | — | — |
| 2022-11-23 | $2.87 | $2.99 | 1,071,600 | — | — |
| 2022-11-22 | $2.83 | $2.95 | 1,205,800 | — | — |
| 2022-11-21 | $2.67 | $2.78 | 782,800 | — | — |
| 2022-11-18 | $2.76 | $2.87 | 775,400 | — | — |
| 2022-11-17 | $2.66 | $2.77 | 1,297,000 | — | — |
| 2022-11-16 | $2.72 | $2.83 | 772,700 | — | — |
| 2022-11-15 | $2.77 | $2.88 | 1,215,600 | — | — |
| 2022-11-14 | $2.79 | $2.91 | 1,370,300 | — | — |
| 2022-11-11 | $2.85 | $2.97 | 1,337,000 | — | — |
| 2022-11-10 | $2.81 | $2.93 | 1,882,700 | — | — |
| 2022-11-09 | $2.62 | $2.73 | 1,297,800 | — | — |
| 2022-11-08 | $2.74 | $2.85 | 1,949,800 | — | — |
| 2022-11-07 | $2.66 | $2.77 | 1,512,300 | — | — |
| 2022-11-04 | $2.68 | $2.79 | 1,678,100 | — | — |
| 2022-11-03 | $2.34 | $2.44 | 1,205,900 | — | — |
| 2022-11-02 | $2.34 | $2.44 | 1,803,100 | — | — |
| 2022-11-01 | $2.48 | $2.58 | 1,085,800 | — | — |
| 2022-10-31 | $2.46 | $2.56 | 1,238,500 | — | — |
| 2022-10-28 | $2.41 | $2.51 | 1,434,100 | — | — |
| 2022-10-27 | $2.43 | $2.53 | 1,212,300 | — | — |
| 2022-10-26 | $2.53 | $2.63 | 1,937,700 | — | — |
| 2022-10-25 | $2.46 | $2.56 | 1,143,500 | — | — |
| 2022-10-24 | $2.48 | $2.58 | 1,166,800 | — | — |
| 2022-10-21 | $2.51 | $2.61 | 1,433,400 | — | — |
| 2022-10-20 | $2.38 | $2.48 | 933,000 | — | — |
| 2022-10-19 | $2.35 | $2.45 | 1,004,300 | — | — |
| 2022-10-18 | $2.40 | $2.50 | 1,276,300 | — | — |
| 2022-10-17 | $2.36 | $2.46 | 1,289,000 | — | — |
| 2022-10-14 | $2.28 | $2.37 | 2,887,900 | — | — |
| 2022-10-13 | $2.54 | $2.65 | 1,526,500 | — | — |
| 2022-10-12 | $2.56 | $2.67 | 1,148,000 | — | — |
| 2022-10-11 | $2.50 | $2.60 | 1,193,500 | — | — |
| 2022-10-10 | $2.50 | $2.60 | 1,430,600 | — | — |
| 2022-10-07 | $2.60 | $2.71 | 1,432,500 | — | — |
| 2022-10-06 | $2.76 | $2.87 | 1,794,300 | — | — |
| 2022-10-05 | $2.65 | $2.76 | 1,482,100 | — | — |
| 2022-10-04 | $2.63 | $2.74 | 2,294,300 | — | — |
| 2022-10-03 | $2.56 | $2.67 | 2,446,500 | — | — |
| 2022-09-30 | $2.33 | $2.43 | 1,585,400 | — | — |
| 2022-09-29 | $2.25 | $2.34 | 1,405,200 | — | — |
| 2022-09-28 | $2.21 | $2.30 | 1,478,500 | — | — |
| 2022-09-27 | $2.05 | $2.14 | 1,204,200 | — | — |
| 2022-09-26 | $2.04 | $2.12 | 1,899,700 | — | — |
| 2022-09-23 | $2.12 | $2.21 | 2,054,700 | — | — |
| 2022-09-22 | $2.30 | $2.40 | 990,700 | — | — |
| 2022-09-21 | $2.32 | $2.42 | 1,386,200 | — | — |
| 2022-09-20 | $2.33 | $2.43 | 1,254,000 | — | — |
| 2022-09-19 | $2.35 | $2.45 | 1,716,100 | — | — |
| 2022-09-16 | $2.32 | $2.42 | 13,753,100 | — | — |
| 2022-09-15 | $2.23 | $2.32 | 3,828,400 | — | — |
| 2022-09-14 | $2.31 | $2.41 | 3,657,700 | — | — |
| 2022-09-13 | $2.32 | $2.42 | 4,045,900 | — | — |
| 2022-09-12 | $2.44 | $2.54 | 5,103,400 | — | — |
| 2022-09-09 | $2.40 | $2.50 | 2,163,900 | — | — |
| 2022-09-08 | $2.33 | $2.43 | 1,620,900 | — | — |
| 2022-09-07 | $2.31 | $2.41 | 1,611,900 | — | — |
| 2022-09-06 | $2.19 | $2.28 | 1,300,400 | — | — |
| 2022-09-02 | $2.24 | $2.33 | 1,627,800 | — | — |
| 2022-09-01 | $2.18 | $2.27 | 1,829,400 | — | — |
| 2022-08-31 | $2.26 | $2.35 | 1,137,300 | — | — |
| 2022-08-30 | $2.29 | $2.38 | 1,523,600 | — | — |
| 2022-08-29 | $2.38 | $2.48 | 998,900 | — | — |
| 2022-08-26 | $2.41 | $2.51 | 1,008,000 | — | — |
| 2022-08-25 | $2.58 | $2.69 | 878,400 | — | — |
| 2022-08-24 | $2.49 | $2.59 | 1,007,100 | — | — |
| 2022-08-23 | $2.48 | $2.58 | 858,700 | — | — |
| 2022-08-22 | $2.38 | $2.48 | 754,800 | — | — |
| 2022-08-19 | $2.40 | $2.50 | 859,100 | — | — |
| 2022-08-18 | $2.46 | $2.56 | 1,243,100 | — | — |
| 2022-08-17 | $2.49 | $2.59 | 1,309,100 | — | — |
| 2022-08-16 | $2.69 | $2.80 | 807,000 | — | — |
| 2022-08-15 | $2.69 | $2.80 | 996,800 | — | — |
| 2022-08-12 | $2.72 | $2.83 | 1,198,400 | — | — |
| 2022-08-11 | $2.65 | $2.76 | 925,500 | — | — |
| 2022-08-10 | $2.72 | $2.83 | 1,335,500 | — | — |
| 2022-08-09 | $2.72 | $2.83 | 1,016,500 | — | — |
| 2022-08-08 | $2.78 | $2.90 | 1,154,600 | — | — |
| 2022-08-05 | $2.66 | $2.77 | 1,100,500 | — | — |
| 2022-08-04 | $2.69 | $2.80 | 1,319,000 | — | — |
| 2022-08-03 | $2.53 | $2.63 | 1,080,000 | — | — |
| 2022-08-02 | $2.61 | $2.72 | 1,196,500 | — | — |
| 2022-08-01 | $2.58 | $2.69 | 911,400 | — | — |
| 2022-07-29 | $2.64 | $2.75 | 1,328,900 | — | — |
| 2022-07-28 | $2.59 | $2.70 | 2,079,700 | — | — |
| 2022-07-27 | $2.45 | $2.55 | 902,500 | — | — |
| 2022-07-26 | $2.38 | $2.48 | 959,400 | — | — |
| 2022-07-25 | $2.35 | $2.45 | 1,312,200 | — | — |
| 2022-07-22 | $2.34 | $2.44 | 1,313,700 | — | — |
| 2022-07-21 | $2.38 | $2.48 | 1,074,300 | — | — |
| 2022-07-20 | $2.30 | $2.40 | 1,036,500 | — | — |
| 2022-07-19 | $2.37 | $2.47 | 697,600 | — | — |
| 2022-07-18 | $2.33 | $2.43 | 770,100 | — | — |
| 2022-07-15 | $2.31 | $2.41 | 1,132,500 | — | — |
| 2022-07-14 | $2.32 | $2.42 | 1,147,500 | — | — |
| 2022-07-13 | $2.39 | $2.49 | 841,100 | — | — |
| 2022-07-12 | $2.31 | $2.41 | 814,800 | — | — |
| 2022-07-11 | $2.31 | $2.41 | 664,000 | — | — |
| 2022-07-08 | $2.39 | $2.49 | 852,600 | — | — |
| 2022-07-07 | $2.39 | $2.49 | 1,066,900 | — | — |
| 2022-07-06 | $2.35 | $2.45 | 1,228,100 | — | — |
| 2022-07-05 | $2.40 | $2.50 | 2,151,200 | — | — |
| 2022-07-01 | $2.50 | $2.60 | 1,182,600 | — | — |
| 2022-06-30 | $2.48 | $2.58 | 1,296,800 | — | — |
| 2022-06-29 | $2.63 | $2.74 | 599,300 | — | — |
| 2022-06-28 | $2.68 | $2.79 | 888,500 | — | — |
| 2022-06-27 | $2.75 | $2.86 | 949,200 | — | — |
| 2022-06-24 | $2.73 | $2.84 | 794,600 | — | — |
| 2022-06-23 | $2.63 | $2.74 | 1,548,900 | — | — |
| 2022-06-22 | $2.70 | $2.81 | 1,112,900 | — | — |
| 2022-06-21 | $2.73 | $2.84 | 1,111,400 | — | — |
| 2022-06-17 | $2.67 | $2.78 | 1,661,700 | — | — |
| 2022-06-16 | $2.76 | $2.87 | 1,674,600 | — | — |
| 2022-06-15 | $2.71 | $2.82 | 1,335,800 | — | — |
| 2022-06-14 | $2.62 | $2.73 | 1,629,100 | — | — |
| 2022-06-13 | $2.73 | $2.84 | 1,651,800 | — | — |
| 2022-06-10 | $2.93 | $3.05 | 1,859,900 | — | — |
| 2022-06-09 | $2.71 | $2.82 | 893,900 | — | — |
| 2022-06-08 | $2.88 | $3.00 | 613,700 | — | — |
| 2022-06-07 | $2.90 | $3.02 | 1,015,600 | — | — |
| 2022-06-06 | $2.90 | $3.02 | 865,700 | — | — |
| 2022-06-03 | $2.91 | $3.03 | 574,300 | — | — |
| 2022-06-02 | $3.03 | $3.14 | 961,500 | — | — |
| 2022-06-01 | $2.79 | $2.89 | 879,900 | — | — |
| 2022-05-31 | $2.72 | $2.82 | 1,473,200 | — | — |
| 2022-05-27 | $2.92 | $3.03 | 1,466,400 | — | — |
| 2022-05-26 | $2.84 | $2.95 | 775,100 | — | — |
| 2022-05-25 | $2.75 | $2.85 | 930,300 | — | — |
| 2022-05-24 | $2.78 | $2.88 | 1,595,100 | — | — |
| 2022-05-23 | $2.74 | $2.84 | 807,600 | — | — |
| 2022-05-20 | $2.74 | $2.84 | 1,438,400 | — | — |
| 2022-05-19 | $2.78 | $2.88 | 1,273,200 | — | — |
| 2022-05-18 | $2.62 | $2.72 | 988,700 | — | — |
| 2022-05-17 | $2.74 | $2.84 | 907,300 | — | — |
| 2022-05-16 | $2.68 | $2.78 | 1,231,600 | — | — |
| 2022-05-13 | $2.70 | $2.80 | 1,747,600 | — | — |
| 2022-05-12 | $2.53 | $2.62 | 2,317,100 | — | — |
| 2022-05-11 | $2.63 | $2.73 | 1,850,600 | — | — |
| 2022-05-10 | $2.62 | $2.72 | 1,854,500 | — | — |
| 2022-05-09 | $2.65 | $2.75 | 2,023,100 | — | — |
| 2022-05-06 | $2.92 | $3.03 | 1,236,500 | — | — |
| 2022-05-05 | $2.95 | $3.06 | 1,918,200 | — | — |
| 2022-05-04 | $3.13 | $3.25 | 1,473,600 | — | — |
| 2022-05-03 | $3.07 | $3.18 | 958,400 | — | — |
| 2022-05-02 | $3.01 | $3.12 | 1,466,200 | — | — |
| 2022-04-29 | $3.02 | $3.13 | 1,154,700 | — | — |
| 2022-04-28 | $3.14 | $3.26 | 1,661,300 | — | — |
| 2022-04-27 | $3.03 | $3.14 | 1,461,400 | — | — |
| 2022-04-26 | $3.08 | $3.19 | 1,116,700 | — | — |
| 2022-04-25 | $3.24 | $3.36 | 1,595,300 | — | — |
| 2022-04-22 | $3.45 | $3.58 | 1,044,800 | — | — |
| 2022-04-21 | $3.58 | $3.71 | 1,122,400 | — | — |
| 2022-04-20 | $3.75 | $3.89 | 712,500 | — | — |
| 2022-04-19 | $3.70 | $3.84 | 1,298,100 | — | — |
| 2022-04-18 | $3.87 | $4.01 | 1,424,900 | — | — |
| 2022-04-14 | $3.88 | $4.02 | 1,122,100 | — | — |
| 2022-04-13 | $3.84 | $3.98 | 1,267,800 | — | — |
| 2022-04-12 | $3.75 | $3.89 | 1,088,300 | — | — |
| 2022-04-11 | $3.73 | $3.87 | 893,100 | — | — |
| 2022-04-08 | $3.71 | $3.85 | 796,600 | — | — |
| 2022-04-07 | $3.62 | $3.75 | 932,700 | — | — |
| 2022-04-06 | $3.55 | $3.68 | 825,900 | — | — |
| 2022-04-05 | $3.61 | $3.74 | 1,264,000 | — | — |
| 2022-04-04 | $3.73 | $3.87 | 848,300 | — | — |
| 2022-04-01 | $3.72 | $3.86 | 1,061,000 | — | — |
| 2022-03-31 | $3.62 | $3.75 | 1,198,200 | — | — |
| 2022-03-30 | $3.73 | $3.87 | 1,022,300 | — | — |
| 2022-03-29 | $3.73 | $3.87 | 1,102,900 | — | — |
| 2022-03-28 | $3.65 | $3.79 | 1,277,700 | — | — |
| 2022-03-25 | $3.87 | $4.01 | 1,106,300 | — | — |
| 2022-03-24 | $3.95 | $4.10 | 2,256,700 | — | — |
| 2022-03-23 | $3.92 | $4.07 | 859,200 | — | — |
| 2022-03-22 | $3.89 | $4.03 | 1,221,400 | — | — |
| 2022-03-21 | $4.02 | $4.17 | 1,363,100 | — | — |
| 2022-03-18 | $3.98 | $4.13 | 3,396,000 | — | — |
| 2022-03-17 | $3.91 | $4.05 | 2,280,200 | — | — |
| 2022-03-16 | $3.80 | $3.94 | 1,102,000 | — | — |
| 2022-03-15 | $3.78 | $3.92 | 1,304,900 | — | — |
| 2022-03-14 | $3.71 | $3.85 | 1,811,200 | — | — |
| 2022-03-11 | $4.12 | $4.27 | 3,422,100 | — | — |
| 2022-03-10 | $4.18 | $4.33 | 1,773,700 | — | — |
| 2022-03-09 | $4.00 | $4.15 | 1,607,600 | — | — |
| 2022-03-08 | $4.03 | $4.18 | 3,907,700 | — | — |
| 2022-03-07 | $3.86 | $4.00 | 2,478,700 | — | — |
| 2022-03-04 | $3.98 | $4.13 | 1,320,500 | — | — |
| 2022-03-03 | $3.93 | $4.08 | 879,300 | — | — |
| 2022-03-02 | $3.92 | $4.07 | 1,090,300 | — | — |
| 2022-03-01 | $3.95 | $4.10 | 2,003,800 | — | — |
| 2022-02-28 | $3.70 | $3.84 | 1,107,200 | — | — |
| 2022-02-25 | $3.73 | $3.87 | 916,200 | — | — |
| 2022-02-24 | $3.70 | $3.84 | 1,966,800 | — | — |
| 2022-02-23 | $3.71 | $3.85 | 2,154,800 | — | — |
| 2022-02-22 | $3.54 | $3.67 | 1,130,800 | — | — |
| 2022-02-18 | $3.58 | $3.71 | 1,049,300 | — | — |
| 2022-02-17 | $3.71 | $3.85 | 1,619,400 | — | — |
| 2022-02-16 | $3.69 | $3.83 | 967,600 | — | — |
| 2022-02-15 | $3.60 | $3.73 | 1,026,500 | — | — |
| 2022-02-14 | $3.54 | $3.67 | 1,234,900 | — | — |
| 2022-02-11 | $3.53 | $3.66 | 1,631,200 | — | — |
| 2022-02-10 | $3.31 | $3.43 | 1,813,100 | — | — |
| 2022-02-09 | $3.39 | $3.52 | 1,182,800 | — | — |
| 2022-02-08 | $3.48 | $3.61 | 873,100 | — | — |
| 2022-02-07 | $3.41 | $3.54 | 1,567,800 | — | — |
| 2022-02-04 | $3.23 | $3.35 | 787,800 | — | — |
| 2022-02-03 | $3.18 | $3.30 | 1,406,100 | — | — |
| 2022-02-02 | $3.23 | $3.35 | 1,015,200 | — | — |
| 2022-02-01 | $3.32 | $3.44 | 1,588,500 | — | — |
| 2022-01-31 | $3.32 | $3.44 | 919,100 | — | — |
| 2022-01-28 | $3.15 | $3.27 | 1,189,800 | — | — |
| 2022-01-27 | $3.20 | $3.32 | 1,537,400 | — | — |
| 2022-01-26 | $3.37 | $3.49 | 1,854,800 | — | — |
| 2022-01-25 | $3.51 | $3.64 | 1,071,600 | — | — |
| 2022-01-24 | $3.42 | $3.55 | 1,891,500 | — | — |
| 2022-01-21 | $3.54 | $3.67 | 1,228,400 | — | — |
| 2022-01-20 | $3.68 | $3.82 | 1,477,900 | — | — |
| 2022-01-19 | $3.83 | $3.97 | 1,710,000 | — | — |
| 2022-01-18 | $3.46 | $3.59 | 973,900 | — | — |
| 2022-01-14 | $3.53 | $3.66 | 1,131,000 | — | — |
| 2022-01-13 | $3.63 | $3.76 | 774,700 | — | — |
| 2022-01-12 | $3.68 | $3.82 | 745,000 | — | — |
| 2022-01-11 | $3.57 | $3.70 | 1,172,700 | — | — |
| 2022-01-10 | $3.46 | $3.59 | 879,800 | — | — |
| 2022-01-07 | $3.42 | $3.55 | 1,114,500 | — | — |
| 2022-01-06 | $3.39 | $3.52 | 1,457,200 | — | — |
| 2022-01-05 | $3.57 | $3.70 | 1,073,400 | — | — |
| 2022-01-04 | $3.66 | $3.80 | 750,100 | — | — |
| 2022-01-03 | $3.67 | $3.81 | 967,700 | — | — |