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
- 2018-09-19 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 | $3.02 | $3.07 | 16,000 | — | — |
| 2022-12-29 | $3.04 | $3.09 | 19,200 | — | — |
| 2022-12-28 | $3.10 | $3.15 | 18,800 | — | — |
| 2022-12-27 | $3.02 | $3.07 | 26,900 | — | — |
| 2022-12-23 | $3.06 | $3.11 | 7,100 | — | — |
| 2022-12-22 | $2.93 | $2.98 | 20,200 | — | — |
| 2022-12-21 | $3.18 | $3.24 | 24,000 | — | — |
| 2022-12-20 | $3.37 | $3.43 | 182,100 | — | — |
| 2022-12-19 | $2.90 | $2.95 | 78,000 | — | — |
| 2022-12-16 | $2.41 | $2.45 | 45,600 | — | — |
| 2022-12-15 | $2.15 | $2.19 | 4,000 | — | — |
| 2022-12-14 | $2.19 | $2.23 | 300 | — | — |
| 2022-12-13 | $2.30 | $2.34 | 18,000 | — | — |
| 2022-12-12 | $2.37 | $2.41 | 56,700 | — | — |
| 2022-12-09 | $2.42 | $2.46 | 32,100 | — | — |
| 2022-12-08 | $2.28 | $2.32 | 9,700 | — | — |
| 2022-12-07 | $2.17 | $2.21 | 3,600 | — | — |
| 2022-12-06 | $2.26 | $2.30 | 6,700 | — | — |
| 2022-12-05 | $2.29 | $2.33 | 23,000 | — | — |
| 2022-12-02 | $2.28 | $2.32 | 3,400 | — | — |
| 2022-12-01 | $2.18 | $2.22 | 8,200 | — | — |
| 2022-11-30 | $2.20 | $2.24 | 42,100 | — | — |
| 2022-11-29 | $2.10 | $2.14 | 22,100 | — | — |
| 2022-11-28 | $2.03 | $2.07 | 9,300 | — | — |
| 2022-11-25 | $2.04 | $2.08 | 18,600 | — | — |
| 2022-11-23 | $2.17 | $2.21 | 6,100 | — | — |
| 2022-11-22 | $2.15 | $2.19 | 16,900 | — | — |
| 2022-11-21 | $2.01 | $2.05 | 35,700 | — | — |
| 2022-11-18 | $2.31 | $2.35 | 12,900 | — | — |
| 2022-11-17 | $2.52 | $2.56 | 14,500 | — | — |
| 2022-11-16 | $2.47 | $2.51 | 38,800 | — | — |
| 2022-11-15 | $2.20 | $2.24 | 140,800 | — | — |
| 2022-11-14 | $2.22 | $2.26 | 5,500 | — | — |
| 2022-11-11 | $2.18 | $2.22 | 18,500 | — | — |
| 2022-11-10 | $2.00 | $2.04 | 19,000 | — | — |
| 2022-11-09 | $1.91 | $1.94 | 2,800 | — | — |
| 2022-11-08 | $1.95 | $1.98 | 1,700 | — | — |
| 2022-11-07 | $1.90 | $1.93 | 12,300 | — | — |
| 2022-11-04 | $1.84 | $1.87 | 2,300 | — | — |
| 2022-11-03 | $1.80 | $1.83 | 4,200 | — | — |
| 2022-11-02 | $1.77 | $1.80 | 5,900 | — | — |
| 2022-11-01 | $1.76 | $1.79 | 19,900 | — | — |
| 2022-10-31 | $1.62 | $1.65 | 23,700 | — | — |
| 2022-10-28 | $1.72 | $1.75 | 35,300 | — | — |
| 2022-10-27 | $1.80 | $1.83 | 23,700 | — | — |
| 2022-10-26 | $1.89 | $1.92 | 6,200 | — | — |
| 2022-10-25 | $1.77 | $1.80 | 16,600 | — | — |
| 2022-10-24 | $1.72 | $1.75 | 14,900 | — | — |
| 2022-10-21 | $1.97 | $2.00 | 5,200 | — | — |
| 2022-10-20 | $1.89 | $1.92 | 4,700 | — | — |
| 2022-10-19 | $1.82 | $1.85 | 7,000 | — | — |
| 2022-10-18 | $1.72 | $1.75 | 25,200 | — | — |
| 2022-10-17 | $1.73 | $1.76 | 22,600 | — | — |
| 2022-10-14 | $1.88 | $1.91 | 14,900 | — | — |
| 2022-10-13 | $1.96 | $1.99 | 21,100 | — | — |
| 2022-10-12 | $2.00 | $2.04 | 7,200 | — | — |
| 2022-10-11 | $1.96 | $1.99 | 64,800 | — | — |
| 2022-10-10 | $2.31 | $2.35 | 6,300 | — | — |
| 2022-10-07 | $2.37 | $2.41 | 0 | — | — |
| 2022-10-06 | $2.37 | $2.41 | 3,700 | — | — |
| 2022-10-05 | $2.36 | $2.40 | 11,200 | — | — |
| 2022-10-04 | $2.34 | $2.38 | 6,200 | — | — |
| 2022-10-03 | $2.38 | $2.42 | 4,700 | — | — |
| 2022-09-30 | $2.23 | $2.27 | 5,500 | — | — |
| 2022-09-29 | $2.36 | $2.40 | 1,000 | — | — |
| 2022-09-28 | $2.39 | $2.43 | 6,800 | — | — |
| 2022-09-27 | $2.33 | $2.37 | 3,700 | — | — |
| 2022-09-26 | $2.33 | $2.37 | 4,700 | — | — |
| 2022-09-23 | $2.18 | $2.22 | 1,300 | — | — |
| 2022-09-22 | $2.12 | $2.16 | 4,500 | — | — |
| 2022-09-21 | $2.20 | $2.24 | 10,700 | — | — |
| 2022-09-20 | $2.33 | $2.37 | 26,800 | — | — |
| 2022-09-19 | $2.15 | $2.19 | 15,600 | — | — |
| 2022-09-16 | $2.00 | $2.04 | 38,300 | — | — |
| 2022-09-15 | $2.11 | $2.15 | 13,100 | — | — |
| 2022-09-14 | $2.31 | $2.35 | 16,000 | — | — |
| 2022-09-13 | $2.42 | $2.46 | 26,600 | — | — |
| 2022-09-12 | $2.38 | $2.42 | 1,300 | — | — |
| 2022-09-09 | $2.43 | $2.47 | 8,900 | — | — |
| 2022-09-08 | $2.34 | $2.38 | 16,900 | — | — |
| 2022-09-07 | $2.31 | $2.35 | 17,500 | — | — |
| 2022-09-06 | $2.36 | $2.40 | 39,500 | — | — |
| 2022-09-02 | $2.48 | $2.52 | 13,800 | — | — |
| 2022-09-01 | $2.61 | $2.66 | 30,700 | — | — |
| 2022-08-31 | $2.61 | $2.66 | 4,200 | — | — |
| 2022-08-30 | $2.68 | $2.73 | 12,000 | — | — |
| 2022-08-29 | $2.70 | $2.75 | 2,700 | — | — |
| 2022-08-26 | $2.71 | $2.76 | 4,900 | — | — |
| 2022-08-25 | $2.71 | $2.76 | 8,800 | — | — |
| 2022-08-24 | $2.64 | $2.69 | 22,700 | — | — |
| 2022-08-23 | $2.76 | $2.81 | 17,900 | — | — |
| 2022-08-22 | $2.76 | $2.81 | 600 | — | — |
| 2022-08-19 | $2.77 | $2.82 | 14,300 | — | — |
| 2022-08-18 | $2.77 | $2.82 | 4,200 | — | — |
| 2022-08-17 | $2.69 | $2.74 | 2,900 | — | — |
| 2022-08-16 | $2.79 | $2.84 | 10,200 | — | — |
| 2022-08-15 | $2.85 | $2.90 | 8,800 | — | — |
| 2022-08-12 | $2.84 | $2.89 | 11,400 | — | — |
| 2022-08-11 | $2.85 | $2.90 | 8,900 | — | — |
| 2022-08-10 | $2.72 | $2.77 | 13,300 | — | — |
| 2022-08-09 | $2.70 | $2.75 | 18,400 | — | — |
| 2022-08-08 | $2.96 | $3.01 | 16,200 | — | — |
| 2022-08-05 | $2.99 | $3.04 | 34,500 | — | — |
| 2022-08-04 | $2.88 | $2.93 | 6,000 | — | — |
| 2022-08-03 | $2.77 | $2.82 | 1,900 | — | — |
| 2022-08-02 | $2.67 | $2.72 | 15,200 | — | — |
| 2022-08-01 | $2.79 | $2.84 | 5,000 | — | — |
| 2022-07-29 | $2.80 | $2.85 | 3,500 | — | — |
| 2022-07-28 | $2.85 | $2.90 | 5,300 | — | — |
| 2022-07-27 | $2.73 | $2.78 | 6,100 | — | — |
| 2022-07-26 | $2.84 | $2.89 | 4,000 | — | — |
| 2022-07-25 | $2.90 | $2.95 | 2,200 | — | — |
| 2022-07-22 | $2.85 | $2.90 | 10,200 | — | — |
| 2022-07-21 | $2.77 | $2.82 | 10,900 | — | — |
| 2022-07-20 | $2.73 | $2.78 | 2,500 | — | — |
| 2022-07-19 | $2.64 | $2.69 | 12,800 | — | — |
| 2022-07-18 | $2.60 | $2.65 | 700 | — | — |
| 2022-07-15 | $2.59 | $2.64 | 15,500 | — | — |
| 2022-07-14 | $2.67 | $2.72 | 14,600 | — | — |
| 2022-07-13 | $2.78 | $2.83 | 22,300 | — | — |
| 2022-07-12 | $2.72 | $2.77 | 26,000 | — | — |
| 2022-07-11 | $2.69 | $2.74 | 1,800 | — | — |
| 2022-07-08 | $2.67 | $2.72 | 2,700 | — | — |
| 2022-07-07 | $2.72 | $2.77 | 3,400 | — | — |
| 2022-07-06 | $2.73 | $2.78 | 7,600 | — | — |
| 2022-07-05 | $2.69 | $2.74 | 2,200 | — | — |
| 2022-07-01 | $2.71 | $2.76 | 2,000 | — | — |
| 2022-06-30 | $2.68 | $2.73 | 2,400 | — | — |
| 2022-06-29 | $2.68 | $2.73 | 3,800 | — | — |
| 2022-06-28 | $2.71 | $2.76 | 22,200 | — | — |
| 2022-06-27 | $2.71 | $2.76 | 14,900 | — | — |
| 2022-06-24 | $2.78 | $2.83 | 34,000 | — | — |
| 2022-06-23 | $2.67 | $2.72 | 24,100 | — | — |
| 2022-06-22 | $2.73 | $2.78 | 6,000 | — | — |
| 2022-06-21 | $2.61 | $2.66 | 16,700 | — | — |
| 2022-06-17 | $2.60 | $2.65 | 22,700 | — | — |
| 2022-06-16 | $2.73 | $2.78 | 3,200 | — | — |
| 2022-06-15 | $2.75 | $2.80 | 19,500 | — | — |
| 2022-06-14 | $2.79 | $2.84 | 14,900 | — | — |
| 2022-06-13 | $2.70 | $2.75 | 8,500 | — | — |
| 2022-06-10 | $2.78 | $2.83 | 9,300 | — | — |
| 2022-06-09 | $2.88 | $2.93 | 26,700 | — | — |
| 2022-06-08 | $2.90 | $2.95 | 45,700 | — | — |
| 2022-06-07 | $2.89 | $2.94 | 24,200 | — | — |
| 2022-06-06 | $2.80 | $2.85 | 24,300 | — | — |
| 2022-06-03 | $2.73 | $2.78 | 6,500 | — | — |
| 2022-06-02 | $2.73 | $2.78 | 15,100 | — | — |
| 2022-06-01 | $2.70 | $2.75 | 33,200 | — | — |
| 2022-05-31 | $2.78 | $2.83 | 49,800 | — | — |
| 2022-05-27 | $2.80 | $2.85 | 32,100 | — | — |
| 2022-05-26 | $2.78 | $2.83 | 23,200 | — | — |
| 2022-05-25 | $2.82 | $2.87 | 30,500 | — | — |
| 2022-05-24 | $2.72 | $2.77 | 53,000 | — | — |
| 2022-05-23 | $2.83 | $2.88 | 10,600 | — | — |
| 2022-05-20 | $2.63 | $2.68 | 5,500 | — | — |
| 2022-05-19 | $2.73 | $2.78 | 2,500 | — | — |
| 2022-05-18 | $2.78 | $2.83 | 8,800 | — | — |
| 2022-05-17 | $2.79 | $2.84 | 32,100 | — | — |
| 2022-05-16 | $2.51 | $2.55 | 20,400 | — | — |
| 2022-05-13 | $2.54 | $2.58 | 14,000 | — | — |
| 2022-05-12 | $2.40 | $2.44 | 10,200 | — | — |
| 2022-05-11 | $2.53 | $2.57 | 26,400 | — | — |
| 2022-05-10 | $2.52 | $2.56 | 6,500 | — | — |
| 2022-05-09 | $2.49 | $2.53 | 15,700 | — | — |
| 2022-05-06 | $2.54 | $2.58 | 16,000 | — | — |
| 2022-05-05 | $2.94 | $2.99 | 4,900 | — | — |
| 2022-05-04 | $2.90 | $2.95 | 3,700 | — | — |
| 2022-05-03 | $2.95 | $3.00 | 13,100 | — | — |
| 2022-05-02 | $2.95 | $3.00 | 5,700 | — | — |
| 2022-04-29 | $2.95 | $3.00 | 23,700 | — | — |
| 2022-04-28 | $2.72 | $2.77 | 36,200 | — | — |
| 2022-04-27 | $2.74 | $2.79 | 9,200 | — | — |
| 2022-04-26 | $2.57 | $2.62 | 12,200 | — | — |
| 2022-04-25 | $2.70 | $2.75 | 11,100 | — | — |
| 2022-04-22 | $2.71 | $2.76 | 15,500 | — | — |
| 2022-04-21 | $2.62 | $2.67 | 6,400 | — | — |
| 2022-04-20 | $2.59 | $2.64 | 6,500 | — | — |
| 2022-04-19 | $2.84 | $2.89 | 16,900 | — | — |
| 2022-04-18 | $2.77 | $2.82 | 17,400 | — | — |
| 2022-04-14 | $2.50 | $2.54 | 39,400 | — | — |
| 2022-04-13 | $2.64 | $2.69 | 39,700 | — | — |
| 2022-04-12 | $2.58 | $2.63 | 24,300 | — | — |
| 2022-04-11 | $2.77 | $2.82 | 8,800 | — | — |
| 2022-04-08 | $2.82 | $2.87 | 68,800 | — | — |
| 2022-04-07 | $2.72 | $2.77 | 53,300 | — | — |
| 2022-04-06 | $2.69 | $2.74 | 86,100 | — | — |
| 2022-04-05 | $2.73 | $2.78 | 33,300 | — | — |
| 2022-04-04 | $2.99 | $3.04 | 57,500 | — | — |
| 2022-04-01 | $2.74 | $2.79 | 128,200 | — | — |
| 2022-03-31 | $2.76 | $2.81 | 14,500 | — | — |
| 2022-03-30 | $2.84 | $2.89 | 61,200 | — | — |
| 2022-03-29 | $3.02 | $3.07 | 22,000 | — | — |
| 2022-03-28 | $2.81 | $2.86 | 19,600 | — | — |
| 2022-03-25 | $2.77 | $2.82 | 17,000 | — | — |
| 2022-03-24 | $2.75 | $2.80 | 95,900 | — | — |
| 2022-03-23 | $3.00 | $3.05 | 19,000 | — | — |
| 2022-03-22 | $2.84 | $2.89 | 58,900 | — | — |
| 2022-03-21 | $2.60 | $2.65 | 45,000 | — | — |
| 2022-03-18 | $2.55 | $2.59 | 55,700 | — | — |
| 2022-03-17 | $2.28 | $2.32 | 42,400 | — | — |
| 2022-03-16 | $2.32 | $2.36 | 109,000 | — | — |
| 2022-03-15 | $1.94 | $1.97 | 38,100 | — | — |
| 2022-03-14 | $2.11 | $2.15 | 56,800 | — | — |
| 2022-03-11 | $2.61 | $2.66 | 28,000 | — | — |
| 2022-03-10 | $2.86 | $2.91 | 11,400 | — | — |
| 2022-03-09 | $2.85 | $2.90 | 9,300 | — | — |
| 2022-03-08 | $2.81 | $2.86 | 6,700 | — | — |
| 2022-03-07 | $2.89 | $2.94 | 36,200 | — | — |
| 2022-03-04 | $2.95 | $3.00 | 11,400 | — | — |
| 2022-03-03 | $3.01 | $3.06 | 14,700 | — | — |
| 2022-03-02 | $3.09 | $3.14 | 13,300 | — | — |
| 2022-03-01 | $3.17 | $3.23 | 10,700 | — | — |
| 2022-02-28 | $3.24 | $3.30 | 13,700 | — | — |
| 2022-02-25 | $3.11 | $3.16 | 8,500 | — | — |
| 2022-02-24 | $2.99 | $3.04 | 26,300 | — | — |
| 2022-02-23 | $3.21 | $3.27 | 5,000 | — | — |
| 2022-02-22 | $2.94 | $2.99 | 4,400 | — | — |
| 2022-02-18 | $3.24 | $3.30 | 16,200 | — | — |
| 2022-02-17 | $3.36 | $3.42 | 10,000 | — | — |
| 2022-02-16 | $3.38 | $3.44 | 21,500 | — | — |
| 2022-02-15 | $3.39 | $3.45 | 12,000 | — | — |
| 2022-02-14 | $3.29 | $3.35 | 19,100 | — | — |
| 2022-02-11 | $3.36 | $3.42 | 5,400 | — | — |
| 2022-02-10 | $3.39 | $3.45 | 29,300 | — | — |
| 2022-02-09 | $3.28 | $3.34 | 5,200 | — | — |
| 2022-02-08 | $3.30 | $3.36 | 5,000 | — | — |
| 2022-02-07 | $3.35 | $3.41 | 25,200 | — | — |
| 2022-02-04 | $3.29 | $3.35 | 10,300 | — | — |
| 2022-02-03 | $3.18 | $3.24 | 10,600 | — | — |
| 2022-02-02 | $3.17 | $3.23 | 30,000 | — | — |
| 2022-02-01 | $3.33 | $3.39 | 64,500 | — | — |
| 2022-01-31 | $3.09 | $3.14 | 26,300 | — | — |
| 2022-01-28 | $2.72 | $2.77 | 12,600 | — | — |
| 2022-01-27 | $2.74 | $2.79 | 11,300 | — | — |
| 2022-01-26 | $2.99 | $3.04 | 14,300 | — | — |
| 2022-01-25 | $2.98 | $3.03 | 4,800 | — | — |
| 2022-01-24 | $2.83 | $2.88 | 51,700 | — | — |
| 2022-01-21 | $3.04 | $3.09 | 31,900 | — | — |
| 2022-01-20 | $3.04 | $3.09 | 32,600 | — | — |
| 2022-01-19 | $2.83 | $2.88 | 41,400 | — | — |
| 2022-01-18 | $3.07 | $3.12 | 17,400 | — | — |
| 2022-01-14 | $3.08 | $3.13 | 29,200 | — | — |
| 2022-01-13 | $3.04 | $3.09 | 11,000 | — | — |
| 2022-01-12 | $3.00 | $3.05 | 70,000 | — | — |
| 2022-01-11 | $3.04 | $3.09 | 72,500 | — | — |
| 2022-01-10 | $3.15 | $3.21 | 25,000 | — | — |
| 2022-01-07 | $3.09 | $3.14 | 26,700 | — | — |
| 2022-01-06 | $3.02 | $3.07 | 33,900 | — | — |
| 2022-01-05 | $3.01 | $3.06 | 18,900 | — | — |
| 2022-01-04 | $3.05 | $3.10 | 9,000 | — | — |
| 2022-01-03 | $3.13 | $3.18 | 18,200 | — | — |