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
- 2014-10-22 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 | $2.68 | $2.68 | 43,000 | — | — |
| 2022-12-29 | $2.76 | $2.76 | 39,000 | — | — |
| 2022-12-28 | $2.56 | $2.56 | 68,700 | — | — |
| 2022-12-27 | $2.74 | $2.74 | 19,100 | — | — |
| 2022-12-23 | $2.77 | $2.77 | 17,900 | — | — |
| 2022-12-22 | $2.87 | $2.87 | 4,800 | — | — |
| 2022-12-21 | $2.86 | $2.86 | 13,000 | — | — |
| 2022-12-20 | $2.85 | $2.85 | 19,800 | — | — |
| 2022-12-19 | $2.92 | $2.92 | 37,500 | — | — |
| 2022-12-16 | $3.05 | $3.05 | 9,900 | — | — |
| 2022-12-15 | $3.07 | $3.07 | 2,600 | — | — |
| 2022-12-14 | $2.98 | $2.98 | 11,600 | — | — |
| 2022-12-13 | $3.12 | $3.12 | 4,700 | — | — |
| 2022-12-12 | $3.06 | $3.06 | 6,800 | — | — |
| 2022-12-09 | $3.08 | $3.08 | 64,500 | — | — |
| 2022-12-08 | $3.35 | $3.35 | 3,000 | — | — |
| 2022-12-07 | $3.43 | $3.43 | 4,100 | — | — |
| 2022-12-06 | $3.66 | $3.66 | 2,900 | — | — |
| 2022-12-05 | $3.63 | $3.63 | 9,800 | — | — |
| 2022-12-02 | $3.66 | $3.66 | 29,200 | — | — |
| 2022-12-01 | $3.43 | $3.43 | 37,300 | — | — |
| 2022-11-30 | $3.53 | $3.53 | 17,400 | — | — |
| 2022-11-29 | $3.45 | $3.45 | 5,700 | — | — |
| 2022-11-28 | $3.39 | $3.39 | 17,000 | — | — |
| 2022-11-25 | $3.62 | $3.62 | 28,300 | — | — |
| 2022-11-23 | $3.70 | $3.70 | 22,600 | — | — |
| 2022-11-22 | $3.47 | $3.47 | 26,500 | — | — |
| 2022-11-21 | $3.21 | $3.21 | 22,300 | — | — |
| 2022-11-18 | $3.30 | $3.30 | 8,000 | — | — |
| 2022-11-17 | $3.12 | $3.12 | 25,700 | — | — |
| 2022-11-16 | $3.04 | $3.04 | 8,800 | — | — |
| 2022-11-15 | $2.96 | $2.96 | 7,100 | — | — |
| 2022-11-14 | $2.93 | $2.93 | 62,100 | — | — |
| 2022-11-11 | $2.61 | $2.61 | 76,300 | — | — |
| 2022-11-10 | $2.49 | $2.49 | 110,500 | — | — |
| 2022-11-09 | $2.43 | $2.43 | 92,000 | — | — |
| 2022-11-08 | $2.59 | $2.59 | 128,500 | — | — |
| 2022-11-07 | $2.81 | $2.81 | 25,500 | — | — |
| 2022-11-04 | $2.84 | $2.84 | 25,200 | — | — |
| 2022-11-03 | $2.94 | $2.94 | 30,600 | — | — |
| 2022-11-02 | $2.97 | $2.97 | 17,700 | — | — |
| 2022-11-01 | $3.09 | $3.09 | 61,100 | — | — |
| 2022-10-31 | $3.07 | $3.07 | 39,300 | — | — |
| 2022-10-28 | $3.21 | $3.21 | 10,300 | — | — |
| 2022-10-27 | $3.28 | $3.28 | 18,200 | — | — |
| 2022-10-26 | $3.36 | $3.36 | 7,800 | — | — |
| 2022-10-25 | $3.23 | $3.23 | 68,900 | — | — |
| 2022-10-24 | $3.28 | $3.28 | 72,900 | — | — |
| 2022-10-21 | $3.23 | $3.23 | 85,800 | — | — |
| 2022-10-20 | $3.25 | $3.25 | 48,500 | — | — |
| 2022-10-19 | $3.25 | $3.25 | 43,400 | — | — |
| 2022-10-18 | $3.25 | $3.25 | 8,300 | — | — |
| 2022-10-17 | $3.25 | $3.25 | 12,700 | — | — |
| 2022-10-14 | $3.32 | $3.32 | 16,300 | — | — |
| 2022-10-13 | $3.65 | $3.65 | 34,400 | — | — |
| 2022-10-12 | $3.35 | $3.35 | 10,300 | — | — |
| 2022-10-11 | $3.40 | $3.40 | 15,100 | — | — |
| 2022-10-10 | $3.44 | $3.44 | 38,000 | — | — |
| 2022-10-07 | $3.40 | $3.40 | 21,800 | — | — |
| 2022-10-06 | $3.60 | $3.60 | 13,400 | — | — |
| 2022-10-05 | $3.44 | $3.44 | 13,900 | — | — |
| 2022-10-04 | $3.36 | $3.36 | 9,600 | — | — |
| 2022-10-03 | $3.20 | $3.20 | 48,600 | — | — |
| 2022-09-30 | $2.96 | $2.96 | 114,300 | — | — |
| 2022-09-29 | $3.33 | $3.33 | 68,300 | — | — |
| 2022-09-28 | $3.57 | $3.57 | 60,400 | — | — |
| 2022-09-27 | $3.43 | $3.43 | 19,500 | — | — |
| 2022-09-26 | $3.39 | $3.39 | 34,600 | — | — |
| 2022-09-23 | $3.40 | $3.40 | 73,200 | — | — |
| 2022-09-22 | $3.41 | $3.41 | 19,600 | — | — |
| 2022-09-21 | $3.67 | $3.67 | 16,700 | — | — |
| 2022-09-20 | $3.54 | $3.54 | 23,300 | — | — |
| 2022-09-19 | $3.77 | $3.77 | 11,200 | — | — |
| 2022-09-16 | $3.66 | $3.66 | 70,400 | — | — |
| 2022-09-15 | $3.86 | $3.86 | 59,300 | — | — |
| 2022-09-14 | $3.97 | $3.97 | 64,900 | — | — |
| 2022-09-13 | $4.27 | $4.27 | 89,900 | — | — |
| 2022-09-12 | $4.19 | $4.19 | 74,200 | — | — |
| 2022-09-09 | $3.82 | $3.82 | 65,900 | — | — |
| 2022-09-08 | $3.53 | $3.53 | 138,000 | — | — |
| 2022-09-07 | $3.31 | $3.31 | 179,800 | — | — |
| 2022-09-06 | $3.34 | $3.34 | 24,300 | — | — |
| 2022-09-02 | $3.23 | $3.23 | 16,900 | — | — |
| 2022-09-01 | $3.26 | $3.26 | 57,800 | — | — |
| 2022-08-31 | $3.45 | $3.45 | 15,800 | — | — |
| 2022-08-30 | $3.43 | $3.43 | 5,400 | — | — |
| 2022-08-29 | $3.44 | $3.44 | 8,200 | — | — |
| 2022-08-26 | $3.38 | $3.38 | 27,300 | — | — |
| 2022-08-25 | $3.52 | $3.52 | 21,000 | — | — |
| 2022-08-24 | $3.56 | $3.56 | 32,800 | — | — |
| 2022-08-23 | $3.39 | $3.39 | 17,400 | — | — |
| 2022-08-22 | $3.35 | $3.35 | 17,900 | — | — |
| 2022-08-19 | $3.30 | $3.30 | 59,800 | — | — |
| 2022-08-18 | $3.67 | $3.67 | 52,300 | — | — |
| 2022-08-17 | $3.57 | $3.57 | 49,100 | — | — |
| 2022-08-16 | $3.63 | $3.63 | 48,100 | — | — |
| 2022-08-15 | $3.47 | $3.47 | 26,100 | — | — |
| 2022-08-12 | $3.51 | $3.51 | 31,100 | — | — |
| 2022-08-11 | $3.47 | $3.47 | 74,600 | — | — |
| 2022-08-10 | $3.44 | $3.44 | 26,400 | — | — |
| 2022-08-09 | $3.20 | $3.20 | 12,400 | — | — |
| 2022-08-08 | $3.29 | $3.29 | 42,700 | — | — |
| 2022-08-05 | $3.20 | $3.20 | 41,000 | — | — |
| 2022-08-04 | $3.33 | $3.33 | 25,100 | — | — |
| 2022-08-03 | $3.19 | $3.19 | 27,400 | — | — |
| 2022-08-02 | $3.23 | $3.23 | 14,200 | — | — |
| 2022-08-01 | $3.13 | $3.13 | 7,300 | — | — |
| 2022-07-29 | $2.99 | $2.99 | 13,800 | — | — |
| 2022-07-28 | $3.03 | $3.03 | 15,100 | — | — |
| 2022-07-27 | $3.09 | $3.09 | 9,100 | — | — |
| 2022-07-26 | $3.06 | $3.06 | 17,600 | — | — |
| 2022-07-25 | $3.11 | $3.11 | 14,700 | — | — |
| 2022-07-22 | $3.27 | $3.27 | 6,300 | — | — |
| 2022-07-21 | $3.23 | $3.23 | 17,300 | — | — |
| 2022-07-20 | $3.07 | $3.07 | 42,200 | — | — |
| 2022-07-19 | $3.04 | $3.04 | 16,900 | — | — |
| 2022-07-18 | $3.18 | $3.18 | 4,500 | — | — |
| 2022-07-15 | $3.13 | $3.13 | 7,300 | — | — |
| 2022-07-14 | $3.15 | $3.15 | 11,900 | — | — |
| 2022-07-13 | $3.29 | $3.29 | 26,200 | — | — |
| 2022-07-12 | $3.39 | $3.39 | 9,000 | — | — |
| 2022-07-11 | $3.40 | $3.40 | 68,700 | — | — |
| 2022-07-08 | $3.40 | $3.40 | 40,800 | — | — |
| 2022-07-07 | $3.39 | $3.39 | 82,700 | — | — |
| 2022-07-06 | $3.25 | $3.25 | 77,900 | — | — |
| 2022-07-05 | $3.13 | $3.13 | 194,800 | — | — |
| 2022-07-01 | $3.22 | $3.22 | 16,600 | — | — |
| 2022-06-30 | $2.93 | $2.93 | 51,000 | — | — |
| 2022-06-29 | $2.98 | $2.98 | 157,600 | — | — |
| 2022-06-28 | $3.11 | $3.11 | 46,900 | — | — |
| 2022-06-27 | $3.33 | $3.33 | 25,200 | — | — |
| 2022-06-24 | $3.40 | $3.40 | 79,600 | — | — |
| 2022-06-23 | $3.32 | $3.32 | 159,400 | — | — |
| 2022-06-22 | $3.25 | $3.25 | 38,800 | — | — |
| 2022-06-21 | $3.16 | $3.16 | 83,200 | — | — |
| 2022-06-17 | $3.12 | $3.12 | 43,300 | — | — |
| 2022-06-16 | $3.06 | $3.06 | 28,500 | — | — |
| 2022-06-15 | $3.12 | $3.12 | 33,700 | — | — |
| 2022-06-14 | $3.14 | $3.14 | 5,500 | — | — |
| 2022-06-13 | $3.10 | $3.10 | 34,300 | — | — |
| 2022-06-10 | $3.27 | $3.27 | 16,700 | — | — |
| 2022-06-09 | $3.62 | $3.62 | 19,200 | — | — |
| 2022-06-08 | $3.50 | $3.50 | 11,100 | — | — |
| 2022-06-07 | $3.35 | $3.35 | 29,100 | — | — |
| 2022-06-06 | $3.47 | $3.47 | 26,800 | — | — |
| 2022-06-03 | $3.24 | $3.24 | 15,900 | — | — |
| 2022-06-02 | $3.36 | $3.36 | 5,800 | — | — |
| 2022-06-01 | $3.48 | $3.48 | 24,100 | — | — |
| 2022-05-31 | $3.34 | $3.34 | 16,300 | — | — |
| 2022-05-27 | $3.49 | $3.49 | 11,100 | — | — |
| 2022-05-26 | $3.31 | $3.31 | 39,700 | — | — |
| 2022-05-25 | $3.21 | $3.21 | 23,800 | — | — |
| 2022-05-24 | $3.14 | $3.14 | 43,900 | — | — |
| 2022-05-23 | $3.14 | $3.14 | 51,500 | — | — |
| 2022-05-20 | $3.07 | $3.07 | 6,200 | — | — |
| 2022-05-19 | $3.11 | $3.11 | 38,500 | — | — |
| 2022-05-18 | $3.08 | $3.08 | 19,900 | — | — |
| 2022-05-17 | $3.18 | $3.18 | 42,300 | — | — |
| 2022-05-16 | $3.12 | $3.12 | 11,800 | — | — |
| 2022-05-13 | $2.89 | $2.89 | 87,200 | — | — |
| 2022-05-12 | $2.80 | $2.80 | 63,400 | — | — |
| 2022-05-11 | $2.80 | $2.80 | 34,900 | — | — |
| 2022-05-10 | $2.91 | $2.91 | 47,400 | — | — |
| 2022-05-09 | $3.08 | $3.08 | 60,900 | — | — |
| 2022-05-06 | $3.33 | $3.33 | 22,600 | — | — |
| 2022-05-05 | $3.42 | $3.42 | 17,400 | — | — |
| 2022-05-04 | $3.45 | $3.45 | 15,000 | — | — |
| 2022-05-03 | $3.51 | $3.51 | 26,100 | — | — |
| 2022-05-02 | $3.60 | $3.60 | 39,600 | — | — |
| 2022-04-29 | $3.66 | $3.66 | 25,600 | — | — |
| 2022-04-28 | $3.77 | $3.77 | 22,000 | — | — |
| 2022-04-27 | $3.87 | $3.87 | 25,400 | — | — |
| 2022-04-26 | $4.03 | $4.03 | 14,500 | — | — |
| 2022-04-25 | $4.31 | $4.31 | 9,800 | — | — |
| 2022-04-22 | $4.42 | $4.42 | 12,100 | — | — |
| 2022-04-21 | $4.50 | $4.50 | 13,400 | — | — |
| 2022-04-20 | $4.50 | $4.50 | 17,400 | — | — |
| 2022-04-19 | $4.53 | $4.53 | 11,600 | — | — |
| 2022-04-18 | $4.36 | $4.36 | 24,500 | — | — |
| 2022-04-14 | $4.58 | $4.58 | 18,200 | — | — |
| 2022-04-13 | $4.63 | $4.63 | 16,100 | — | — |
| 2022-04-12 | $4.68 | $4.68 | 21,400 | — | — |
| 2022-04-11 | $4.87 | $4.87 | 21,200 | — | — |
| 2022-04-08 | $5.19 | $5.19 | 53,100 | — | — |
| 2022-04-07 | $4.88 | $4.88 | 26,200 | — | — |
| 2022-04-06 | $5.17 | $5.17 | 39,800 | — | — |
| 2022-04-05 | $5.13 | $5.13 | 14,300 | — | — |
| 2022-04-04 | $5.33 | $5.33 | 15,300 | — | — |
| 2022-04-01 | $5.02 | $5.02 | 24,200 | — | — |
| 2022-03-31 | $5.11 | $5.11 | 132,400 | — | — |
| 2022-03-30 | $5.15 | $5.15 | 14,400 | — | — |
| 2022-03-29 | $5.28 | $5.28 | 17,500 | — | — |
| 2022-03-28 | $5.39 | $5.39 | 32,800 | — | — |
| 2022-03-25 | $5.56 | $5.56 | 12,700 | — | — |
| 2022-03-24 | $5.60 | $5.60 | 36,500 | — | — |
| 2022-03-23 | $5.40 | $5.40 | 61,200 | — | — |
| 2022-03-22 | $5.14 | $5.14 | 26,100 | — | — |
| 2022-03-21 | $4.99 | $4.99 | 22,100 | — | — |
| 2022-03-18 | $4.95 | $4.95 | 29,400 | — | — |
| 2022-03-17 | $4.99 | $4.99 | 67,000 | — | — |
| 2022-03-16 | $4.63 | $4.63 | 14,100 | — | — |
| 2022-03-15 | $4.47 | $4.47 | 17,200 | — | — |
| 2022-03-14 | $4.25 | $4.25 | 29,000 | — | — |
| 2022-03-11 | $4.25 | $4.25 | 6,300 | — | — |
| 2022-03-10 | $4.52 | $4.52 | 26,300 | — | — |
| 2022-03-09 | $4.32 | $4.32 | 38,400 | — | — |
| 2022-03-08 | $4.19 | $4.19 | 75,200 | — | — |
| 2022-03-07 | $4.25 | $4.25 | 18,400 | — | — |
| 2022-03-04 | $4.33 | $4.33 | 29,600 | — | — |
| 2022-03-03 | $4.46 | $4.46 | 37,100 | — | — |
| 2022-03-02 | $4.80 | $4.80 | 28,800 | — | — |
| 2022-03-01 | $4.50 | $4.50 | 16,500 | — | — |
| 2022-02-28 | $4.63 | $4.63 | 20,100 | — | — |
| 2022-02-25 | $4.61 | $4.61 | 40,700 | — | — |
| 2022-02-24 | $4.84 | $4.84 | 27,100 | — | — |
| 2022-02-23 | $4.70 | $4.70 | 39,600 | — | — |
| 2022-02-22 | $4.85 | $4.85 | 10,300 | — | — |
| 2022-02-18 | $4.90 | $4.90 | 52,100 | — | — |
| 2022-02-17 | $5.02 | $5.02 | 14,400 | — | — |
| 2022-02-16 | $5.32 | $5.32 | 34,900 | — | — |
| 2022-02-15 | $5.25 | $5.25 | 46,900 | — | — |
| 2022-02-14 | $5.27 | $5.27 | 25,000 | — | — |
| 2022-02-11 | $5.18 | $5.18 | 16,300 | — | — |
| 2022-02-10 | $5.38 | $5.38 | 85,600 | — | — |
| 2022-02-09 | $5.10 | $5.10 | 34,900 | — | — |
| 2022-02-08 | $5.00 | $5.00 | 59,500 | — | — |
| 2022-02-07 | $5.48 | $5.48 | 56,300 | — | — |
| 2022-02-04 | $5.49 | $5.49 | 7,000 | — | — |
| 2022-02-03 | $5.34 | $5.34 | 31,200 | — | — |
| 2022-02-02 | $5.45 | $5.45 | 26,600 | — | — |
| 2022-02-01 | $5.64 | $5.64 | 87,800 | — | — |
| 2022-01-31 | $5.21 | $5.21 | 68,400 | — | — |
| 2022-01-28 | $5.05 | $5.05 | 76,600 | — | — |
| 2022-01-27 | $4.92 | $4.92 | 43,900 | — | — |
| 2022-01-26 | $5.12 | $5.12 | 19,200 | — | — |
| 2022-01-25 | $5.17 | $5.17 | 40,800 | — | — |
| 2022-01-24 | $5.22 | $5.22 | 70,600 | — | — |
| 2022-01-21 | $5.27 | $5.27 | 68,900 | — | — |
| 2022-01-20 | $5.83 | $5.83 | 43,100 | — | — |
| 2022-01-19 | $5.93 | $5.93 | 58,100 | — | — |
| 2022-01-18 | $6.12 | $6.12 | 89,600 | — | — |
| 2022-01-14 | $6.37 | $6.37 | 28,200 | — | — |
| 2022-01-13 | $6.32 | $6.32 | 32,800 | — | — |
| 2022-01-12 | $6.42 | $6.42 | 36,100 | — | — |
| 2022-01-11 | $6.40 | $6.40 | 17,600 | — | — |
| 2022-01-10 | $6.27 | $6.27 | 51,500 | — | — |
| 2022-01-07 | $6.27 | $6.27 | 19,000 | — | — |
| 2022-01-06 | $6.20 | $6.20 | 50,600 | — | — |
| 2022-01-05 | $6.28 | $6.28 | 75,200 | — | — |
| 2022-01-04 | $6.69 | $6.69 | 109,600 | — | — |
| 2022-01-03 | $6.90 | $6.90 | 142,400 | — | — |