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
- 2019-04-30 to 2026-09-03
- 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 | $2.26 | $2.26 | 2,100 | — | — |
| 2022-12-29 | $2.25 | $2.25 | 4,700 | — | — |
| 2022-12-28 | $2.19 | $2.19 | 12,800 | — | — |
| 2022-12-27 | $2.32 | $2.32 | 12,200 | — | — |
| 2022-12-23 | $2.42 | $2.42 | 6,100 | — | — |
| 2022-12-22 | $2.38 | $2.38 | 26,900 | — | — |
| 2022-12-21 | $2.35 | $2.35 | 11,300 | — | — |
| 2022-12-20 | $2.27 | $2.27 | 7,300 | — | — |
| 2022-12-19 | $2.30 | $2.30 | 13,500 | — | — |
| 2022-12-16 | $2.42 | $2.42 | 26,300 | — | — |
| 2022-12-15 | $2.26 | $2.26 | 6,600 | — | — |
| 2022-12-14 | $2.27 | $2.27 | 3,900 | — | — |
| 2022-12-13 | $2.21 | $2.21 | 7,500 | — | — |
| 2022-12-12 | $2.14 | $2.14 | 18,800 | — | — |
| 2022-12-09 | $2.10 | $2.10 | 12,900 | — | — |
| 2022-12-08 | $2.04 | $2.04 | 2,500 | — | — |
| 2022-12-07 | $2.03 | $2.03 | 4,900 | — | — |
| 2022-12-06 | $2.06 | $2.06 | 9,000 | — | — |
| 2022-12-05 | $2.09 | $2.09 | 1,500 | — | — |
| 2022-12-02 | $2.11 | $2.11 | 1,400 | — | — |
| 2022-12-01 | $2.06 | $2.06 | 3,400 | — | — |
| 2022-11-30 | $2.13 | $2.13 | 4,400 | — | — |
| 2022-11-29 | $2.07 | $2.07 | 7,900 | — | — |
| 2022-11-28 | $2.03 | $2.03 | 5,700 | — | — |
| 2022-11-25 | $2.04 | $2.04 | 4,700 | — | — |
| 2022-11-23 | $2.05 | $2.05 | 254,900 | — | — |
| 2022-11-22 | $2.23 | $2.23 | 4,700 | — | — |
| 2022-11-21 | $2.29 | $2.29 | 53,200 | — | — |
| 2022-11-18 | $2.14 | $2.14 | 6,700 | — | — |
| 2022-11-17 | $2.23 | $2.23 | 3,500 | — | — |
| 2022-11-16 | $2.19 | $2.19 | 2,400 | — | — |
| 2022-11-15 | $2.24 | $2.24 | 12,900 | — | — |
| 2022-11-14 | $2.28 | $2.28 | 3,900 | — | — |
| 2022-11-11 | $2.22 | $2.22 | 1,200 | — | — |
| 2022-11-10 | $2.15 | $2.15 | 8,000 | — | — |
| 2022-11-09 | $2.18 | $2.18 | 9,300 | — | — |
| 2022-11-08 | $2.25 | $2.25 | 4,300 | — | — |
| 2022-11-07 | $2.22 | $2.22 | 2,600 | — | — |
| 2022-11-04 | $2.26 | $2.26 | 20,500 | — | — |
| 2022-11-03 | $2.17 | $2.17 | 3,800 | — | — |
| 2022-11-02 | $2.13 | $2.13 | 3,200 | — | — |
| 2022-11-01 | $2.14 | $2.14 | 5,400 | — | — |
| 2022-10-31 | $2.06 | $2.06 | 6,400 | — | — |
| 2022-10-28 | $1.99 | $1.99 | 2,100 | — | — |
| 2022-10-27 | $2.07 | $2.07 | 5,200 | — | — |
| 2022-10-26 | $2.09 | $2.09 | 10,800 | — | — |
| 2022-10-25 | $2.04 | $2.04 | 9,800 | — | — |
| 2022-10-24 | $2.04 | $2.04 | 29,200 | — | — |
| 2022-10-21 | $2.06 | $2.06 | 20,400 | — | — |
| 2022-10-20 | $2.05 | $2.05 | 7,500 | — | — |
| 2022-10-19 | $2.02 | $2.02 | 3,900 | — | — |
| 2022-10-18 | $2.05 | $2.05 | 14,200 | — | — |
| 2022-10-17 | $2.15 | $2.15 | 16,300 | — | — |
| 2022-10-14 | $2.03 | $2.03 | 6,500 | — | — |
| 2022-10-13 | $2.10 | $2.10 | 30,000 | — | — |
| 2022-10-12 | $2.07 | $2.07 | 500 | — | — |
| 2022-10-11 | $2.07 | $2.07 | 10,500 | — | — |
| 2022-10-10 | $1.99 | $1.99 | 6,700 | — | — |
| 2022-10-07 | $2.12 | $2.12 | 2,200 | — | — |
| 2022-10-06 | $2.16 | $2.16 | 9,900 | — | — |
| 2022-10-05 | $2.06 | $2.06 | 10,300 | — | — |
| 2022-10-04 | $2.21 | $2.21 | 700 | — | — |
| 2022-10-03 | $2.14 | $2.14 | 15,900 | — | — |
| 2022-09-30 | $2.04 | $2.04 | 3,200 | — | — |
| 2022-09-29 | $2.11 | $2.11 | 8,600 | — | — |
| 2022-09-28 | $2.20 | $2.20 | 6,200 | — | — |
| 2022-09-27 | $2.24 | $2.24 | 3,300 | — | — |
| 2022-09-26 | $2.18 | $2.18 | 17,500 | — | — |
| 2022-09-23 | $2.35 | $2.35 | 74,700 | — | — |
| 2022-09-22 | $2.20 | $2.20 | 31,900 | — | — |
| 2022-09-21 | $2.37 | $2.37 | 8,800 | — | — |
| 2022-09-20 | $2.39 | $2.39 | 25,000 | — | — |
| 2022-09-19 | $2.56 | $2.56 | 36,400 | — | — |
| 2022-09-16 | $2.78 | $2.78 | 15,700 | — | — |
| 2022-09-15 | $2.77 | $2.77 | 5,000 | — | — |
| 2022-09-14 | $2.77 | $2.77 | 8,900 | — | — |
| 2022-09-13 | $2.77 | $2.77 | 12,000 | — | — |
| 2022-09-12 | $2.84 | $2.84 | 7,900 | — | — |
| 2022-09-09 | $2.78 | $2.78 | 23,000 | — | — |
| 2022-09-08 | $2.85 | $2.85 | 24,200 | — | — |
| 2022-09-07 | $2.73 | $2.73 | 10,700 | — | — |
| 2022-09-06 | $2.68 | $2.68 | 7,600 | — | — |
| 2022-09-02 | $2.74 | $2.74 | 40,300 | — | — |
| 2022-09-01 | $2.80 | $2.80 | 50,300 | — | — |
| 2022-08-31 | $2.82 | $2.82 | 51,600 | — | — |
| 2022-08-30 | $2.90 | $2.90 | 65,600 | — | — |
| 2022-08-29 | $3.10 | $3.10 | 133,300 | — | — |
| 2022-08-26 | $2.83 | $2.83 | 1,298,100 | — | — |
| 2022-08-25 | $3.45 | $3.45 | 451,300 | — | — |
| 2022-08-24 | $2.82 | $2.82 | 41,300 | — | — |
| 2022-08-23 | $2.73 | $2.73 | 26,000 | — | — |
| 2022-08-22 | $2.62 | $2.62 | 4,600 | — | — |
| 2022-08-19 | $2.68 | $2.68 | 6,900 | — | — |
| 2022-08-18 | $2.76 | $2.76 | 17,200 | — | — |
| 2022-08-17 | $2.71 | $2.71 | 5,000 | — | — |
| 2022-08-16 | $2.73 | $2.73 | 22,200 | — | — |
| 2022-08-15 | $2.69 | $2.69 | 44,300 | — | — |
| 2022-08-12 | $2.70 | $2.70 | 17,800 | — | — |
| 2022-08-11 | $2.66 | $2.66 | 45,500 | — | — |
| 2022-08-10 | $2.64 | $2.64 | 26,500 | — | — |
| 2022-08-09 | $2.67 | $2.67 | 57,700 | — | — |
| 2022-08-08 | $2.84 | $2.84 | 147,400 | — | — |
| 2022-08-05 | $2.96 | $2.96 | 2,535,200 | — | — |
| 2022-08-04 | $2.95 | $2.95 | 19,700 | — | — |
| 2022-08-03 | $2.98 | $2.98 | 128,400 | — | — |
| 2022-08-02 | $2.84 | $2.84 | 80,200 | — | — |
| 2022-08-01 | $2.53 | $2.53 | 13,700 | — | — |
| 2022-07-29 | $2.54 | $2.54 | 2,200 | — | — |
| 2022-07-28 | $2.52 | $2.52 | 600 | — | — |
| 2022-07-27 | $2.49 | $2.49 | 15,800 | — | — |
| 2022-07-26 | $2.56 | $2.56 | 21,200 | — | — |
| 2022-07-25 | $2.81 | $2.81 | 5,100 | — | — |
| 2022-07-22 | $2.75 | $2.75 | 60,400 | — | — |
| 2022-07-21 | $2.75 | $2.75 | 5,300 | — | — |
| 2022-07-20 | $2.64 | $2.64 | 9,700 | — | — |
| 2022-07-19 | $2.61 | $2.61 | 2,600 | — | — |
| 2022-07-18 | $2.54 | $2.54 | 2,000 | — | — |
| 2022-07-15 | $2.56 | $2.56 | 16,000 | — | — |
| 2022-07-14 | $2.49 | $2.49 | 5,900 | — | — |
| 2022-07-13 | $2.62 | $2.62 | 3,400 | — | — |
| 2022-07-12 | $2.63 | $2.63 | 18,500 | — | — |
| 2022-07-11 | $2.52 | $2.52 | 74,000 | — | — |
| 2022-07-08 | $2.35 | $2.35 | 3,900 | — | — |
| 2022-07-07 | $2.34 | $2.34 | 3,100 | — | — |
| 2022-07-06 | $2.26 | $2.26 | 22,500 | — | — |
| 2022-07-05 | $2.60 | $2.60 | 1,400 | — | — |
| 2022-07-01 | $2.58 | $2.58 | 3,000 | — | — |
| 2022-06-30 | $2.58 | $2.58 | 16,500 | — | — |
| 2022-06-29 | $2.62 | $2.62 | 22,500 | — | — |
| 2022-06-28 | $2.84 | $2.84 | 7,300 | — | — |
| 2022-06-27 | $2.87 | $2.87 | 19,000 | — | — |
| 2022-06-24 | $2.69 | $2.69 | 7,300 | — | — |
| 2022-06-23 | $2.65 | $2.65 | 45,700 | — | — |
| 2022-06-22 | $2.46 | $2.46 | 19,700 | — | — |
| 2022-06-21 | $2.31 | $2.31 | 4,300 | — | — |
| 2022-06-17 | $2.26 | $2.26 | 2,000 | — | — |
| 2022-06-16 | $2.17 | $2.17 | 3,400 | — | — |
| 2022-06-15 | $2.24 | $2.24 | 15,400 | — | — |
| 2022-06-14 | $2.25 | $2.25 | 19,100 | — | — |
| 2022-06-13 | $2.22 | $2.22 | 14,600 | — | — |
| 2022-06-10 | $2.52 | $2.52 | 131,900 | — | — |
| 2022-06-09 | $2.29 | $2.29 | 5,300 | — | — |
| 2022-06-08 | $2.37 | $2.37 | 6,000 | — | — |
| 2022-06-07 | $2.44 | $2.44 | 58,900 | — | — |
| 2022-06-06 | $2.39 | $2.39 | 7,200 | — | — |
| 2022-06-03 | $2.40 | $2.40 | 2,800 | — | — |
| 2022-06-02 | $2.40 | $2.40 | 28,500 | — | — |
| 2022-06-01 | $2.42 | $2.42 | 8,900 | — | — |
| 2022-05-31 | $2.34 | $2.34 | 9,300 | — | — |
| 2022-05-27 | $2.17 | $2.17 | 11,600 | — | — |
| 2022-05-26 | $2.18 | $2.18 | 38,900 | — | — |
| 2022-05-25 | $2.20 | $2.20 | 6,100 | — | — |
| 2022-05-24 | $2.21 | $2.21 | 74,500 | — | — |
| 2022-05-23 | $2.13 | $2.13 | 2,000 | — | — |
| 2022-05-20 | $2.14 | $2.14 | 21,600 | — | — |
| 2022-05-19 | $2.22 | $2.22 | 40,600 | — | — |
| 2022-05-18 | $2.18 | $2.18 | 28,300 | — | — |
| 2022-05-17 | $2.15 | $2.15 | 17,300 | — | — |
| 2022-05-16 | $2.08 | $2.08 | 11,800 | — | — |
| 2022-05-13 | $2.09 | $2.09 | 12,200 | — | — |
| 2022-05-12 | $2.04 | $2.04 | 16,900 | — | — |
| 2022-05-11 | $1.99 | $1.99 | 42,000 | — | — |
| 2022-05-10 | $2.23 | $2.23 | 4,600 | — | — |
| 2022-05-09 | $2.28 | $2.28 | 17,300 | — | — |
| 2022-05-06 | $2.34 | $2.34 | 9,200 | — | — |
| 2022-05-05 | $2.40 | $2.40 | 14,100 | — | — |
| 2022-05-04 | $2.37 | $2.37 | 31,900 | — | — |
| 2022-05-03 | $2.31 | $2.31 | 25,800 | — | — |
| 2022-05-02 | $2.25 | $2.25 | 104,500 | — | — |
| 2022-04-29 | $2.51 | $2.51 | 316,000 | — | — |
| 2022-04-28 | $2.56 | $2.56 | 102,000 | — | — |
| 2022-04-27 | $2.62 | $2.62 | 25,200 | — | — |
| 2022-04-26 | $2.69 | $2.69 | 39,800 | — | — |
| 2022-04-25 | $2.75 | $2.75 | 10,700 | — | — |
| 2022-04-22 | $2.75 | $2.75 | 98,200 | — | — |
| 2022-04-21 | $2.90 | $2.90 | 29,700 | — | — |
| 2022-04-20 | $2.87 | $2.87 | 19,500 | — | — |
| 2022-04-19 | $2.74 | $2.74 | 20,600 | — | — |
| 2022-04-18 | $2.88 | $2.88 | 153,900 | — | — |
| 2022-04-14 | $2.70 | $2.70 | 37,600 | — | — |
| 2022-04-13 | $2.70 | $2.70 | 119,200 | — | — |
| 2022-04-12 | $2.66 | $2.66 | 160,100 | — | — |
| 2022-04-11 | $2.81 | $2.81 | 69,400 | — | — |
| 2022-04-08 | $2.89 | $2.89 | 38,300 | — | — |
| 2022-04-07 | $2.85 | $2.85 | 35,900 | — | — |
| 2022-04-06 | $2.92 | $2.92 | 65,200 | — | — |
| 2022-04-05 | $2.91 | $2.91 | 94,200 | — | — |
| 2022-04-04 | $2.92 | $2.92 | 215,600 | — | — |
| 2022-04-01 | $3.10 | $3.10 | 467,800 | — | — |
| 2022-03-31 | $3.22 | $3.22 | 41,000 | — | — |
| 2022-03-30 | $3.44 | $3.44 | 49,900 | — | — |
| 2022-03-29 | $3.41 | $3.41 | 149,900 | — | — |
| 2022-03-28 | $3.27 | $3.27 | 29,400 | — | — |
| 2022-03-25 | $3.32 | $3.32 | 30,800 | — | — |
| 2022-03-24 | $3.38 | $3.38 | 40,900 | — | — |
| 2022-03-23 | $3.53 | $3.53 | 346,200 | — | — |
| 2022-03-22 | $3.47 | $3.47 | 520,600 | — | — |
| 2022-03-21 | $3.17 | $3.17 | 97,700 | — | — |
| 2022-03-18 | $3.14 | $3.14 | 296,500 | — | — |
| 2022-03-17 | $3.16 | $3.16 | 291,600 | — | — |
| 2022-03-16 | $3.58 | $3.58 | 5,379,400 | — | — |
| 2022-03-15 | $4.18 | $4.18 | 347,400 | — | — |
| 2022-03-14 | $3.65 | $3.65 | 181,900 | — | — |
| 2022-03-11 | $3.59 | $3.59 | 11,600 | — | — |
| 2022-03-10 | $3.75 | $3.75 | 4,000 | — | — |
| 2022-03-09 | $3.64 | $3.64 | 15,400 | — | — |
| 2022-03-08 | $3.65 | $3.65 | 17,000 | — | — |
| 2022-03-07 | $3.30 | $3.30 | 31,400 | — | — |
| 2022-03-04 | $3.47 | $3.47 | 123,400 | — | — |
| 2022-03-03 | $3.09 | $3.09 | 9,200 | — | — |
| 2022-03-02 | $3.13 | $3.13 | 6,800 | — | — |
| 2022-03-01 | $3.28 | $3.28 | 4,400 | — | — |
| 2022-02-28 | $3.29 | $3.29 | 32,100 | — | — |
| 2022-02-25 | $3.03 | $3.03 | 8,600 | — | — |
| 2022-02-24 | $3.05 | $3.05 | 34,200 | — | — |
| 2022-02-23 | $3.05 | $3.05 | 80,300 | — | — |
| 2022-02-22 | $2.95 | $2.95 | 16,700 | — | — |
| 2022-02-18 | $2.91 | $2.91 | 29,200 | — | — |
| 2022-02-17 | $3.06 | $3.06 | 36,100 | — | — |
| 2022-02-16 | $3.15 | $3.15 | 30,300 | — | — |
| 2022-02-15 | $3.47 | $3.47 | 20,700 | — | — |
| 2022-02-14 | $3.30 | $3.30 | 12,300 | — | — |
| 2022-02-11 | $3.52 | $3.52 | 5,500 | — | — |
| 2022-02-10 | $3.57 | $3.57 | 55,000 | — | — |
| 2022-02-09 | $3.29 | $3.29 | 12,900 | — | — |
| 2022-02-08 | $3.20 | $3.20 | 3,300 | — | — |
| 2022-02-07 | $3.10 | $3.10 | 14,100 | — | — |
| 2022-02-04 | $3.08 | $3.08 | 7,500 | — | — |
| 2022-02-03 | $2.91 | $2.91 | 19,100 | — | — |
| 2022-02-02 | $3.15 | $3.15 | 28,800 | — | — |
| 2022-02-01 | $3.00 | $3.00 | 4,700 | — | — |
| 2022-01-31 | $3.01 | $3.01 | 13,600 | — | — |
| 2022-01-28 | $3.04 | $3.04 | 2,800 | — | — |
| 2022-01-27 | $3.03 | $3.03 | 22,400 | — | — |
| 2022-01-26 | $2.95 | $2.95 | 8,500 | — | — |
| 2022-01-25 | $3.02 | $3.02 | 6,500 | — | — |
| 2022-01-24 | $2.79 | $2.79 | 36,200 | — | — |
| 2022-01-21 | $2.70 | $2.70 | 53,900 | — | — |
| 2022-01-20 | $3.50 | $3.50 | 12,200 | — | — |
| 2022-01-19 | $3.54 | $3.54 | 8,200 | — | — |
| 2022-01-18 | $3.48 | $3.48 | 1,700 | — | — |
| 2022-01-14 | $3.51 | $3.51 | 10,100 | — | — |
| 2022-01-13 | $3.51 | $3.51 | 7,300 | — | — |
| 2022-01-12 | $3.75 | $3.75 | 10,700 | — | — |
| 2022-01-11 | $3.62 | $3.62 | 16,900 | — | — |
| 2022-01-10 | $3.51 | $3.51 | 14,000 | — | — |
| 2022-01-07 | $3.57 | $3.57 | 10,500 | — | — |
| 2022-01-06 | $3.53 | $3.53 | 28,500 | — | — |
| 2022-01-05 | $3.63 | $3.63 | 131,700 | — | — |
| 2022-01-04 | $4.25 | $4.25 | 61,400 | — | — |
| 2022-01-03 | $4.09 | $4.09 | 9,400 | — | — |