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
- 2018-09-12 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 | $3.02 | $3.02 | 180,800 | — | — |
| 2022-12-29 | $2.98 | $2.98 | 285,800 | — | — |
| 2022-12-28 | $2.97 | $2.97 | 160,400 | — | — |
| 2022-12-27 | $3.08 | $3.08 | 241,000 | — | — |
| 2022-12-23 | $3.13 | $3.13 | 157,500 | — | — |
| 2022-12-22 | $3.05 | $3.05 | 266,200 | — | — |
| 2022-12-21 | $3.18 | $3.18 | 173,500 | — | — |
| 2022-12-20 | $3.22 | $3.22 | 234,800 | — | — |
| 2022-12-19 | $3.16 | $3.16 | 470,300 | — | — |
| 2022-12-16 | $3.43 | $3.43 | 373,400 | — | — |
| 2022-12-15 | $3.27 | $3.27 | 547,700 | — | — |
| 2022-12-14 | $3.53 | $3.53 | 1,014,100 | — | — |
| 2022-12-13 | $3.71 | $3.71 | 5,628,600 | — | — |
| 2022-12-12 | $3.54 | $3.54 | 2,748,600 | — | — |
| 2022-12-09 | $3.30 | $3.30 | 418,600 | — | — |
| 2022-12-08 | $3.06 | $3.06 | 405,400 | — | — |
| 2022-12-07 | $2.81 | $2.81 | 158,300 | — | — |
| 2022-12-06 | $2.80 | $2.80 | 77,400 | — | — |
| 2022-12-05 | $2.82 | $2.82 | 445,600 | — | — |
| 2022-12-02 | $2.88 | $2.88 | 117,000 | — | — |
| 2022-12-01 | $2.88 | $2.88 | 220,800 | — | — |
| 2022-11-30 | $2.99 | $2.99 | 275,500 | — | — |
| 2022-11-29 | $2.94 | $2.94 | 81,500 | — | — |
| 2022-11-28 | $2.87 | $2.87 | 84,900 | — | — |
| 2022-11-25 | $2.86 | $2.86 | 56,900 | — | — |
| 2022-11-23 | $2.94 | $2.94 | 37,800 | — | — |
| 2022-11-22 | $2.94 | $2.94 | 200,400 | — | — |
| 2022-11-21 | $2.88 | $2.88 | 18,500 | — | — |
| 2022-11-18 | $2.85 | $2.85 | 64,000 | — | — |
| 2022-11-17 | $2.87 | $2.87 | 62,300 | — | — |
| 2022-11-16 | $2.92 | $2.92 | 90,000 | — | — |
| 2022-11-15 | $2.98 | $2.98 | 121,600 | — | — |
| 2022-11-14 | $2.96 | $2.96 | 111,700 | — | — |
| 2022-11-11 | $2.86 | $2.86 | 104,100 | — | — |
| 2022-11-10 | $2.84 | $2.84 | 153,300 | — | — |
| 2022-11-09 | $2.85 | $2.85 | 90,300 | — | — |
| 2022-11-08 | $2.85 | $2.85 | 54,700 | — | — |
| 2022-11-07 | $2.85 | $2.85 | 82,000 | — | — |
| 2022-11-04 | $2.80 | $2.80 | 51,800 | — | — |
| 2022-11-03 | $2.79 | $2.79 | 90,500 | — | — |
| 2022-11-02 | $2.80 | $2.80 | 133,100 | — | — |
| 2022-11-01 | $2.74 | $2.74 | 145,500 | — | — |
| 2022-10-31 | $2.70 | $2.70 | 38,500 | — | — |
| 2022-10-28 | $2.61 | $2.61 | 36,900 | — | — |
| 2022-10-27 | $2.65 | $2.65 | 53,700 | — | — |
| 2022-10-26 | $2.60 | $2.60 | 80,100 | — | — |
| 2022-10-25 | $2.47 | $2.47 | 87,800 | — | — |
| 2022-10-24 | $2.39 | $2.39 | 273,200 | — | — |
| 2022-10-21 | $2.77 | $2.77 | 47,200 | — | — |
| 2022-10-20 | $2.76 | $2.76 | 52,400 | — | — |
| 2022-10-19 | $2.76 | $2.76 | 152,600 | — | — |
| 2022-10-18 | $2.80 | $2.80 | 141,700 | — | — |
| 2022-10-17 | $2.77 | $2.77 | 104,800 | — | — |
| 2022-10-14 | $2.68 | $2.68 | 111,800 | — | — |
| 2022-10-13 | $2.74 | $2.74 | 50,400 | — | — |
| 2022-10-12 | $2.70 | $2.70 | 46,200 | — | — |
| 2022-10-11 | $2.65 | $2.65 | 69,100 | — | — |
| 2022-10-10 | $2.69 | $2.69 | 31,200 | — | — |
| 2022-10-07 | $2.68 | $2.68 | 45,100 | — | — |
| 2022-10-06 | $2.71 | $2.71 | 47,400 | — | — |
| 2022-10-05 | $2.76 | $2.76 | 61,600 | — | — |
| 2022-10-04 | $2.81 | $2.81 | 36,600 | — | — |
| 2022-10-03 | $2.69 | $2.69 | 73,300 | — | — |
| 2022-09-30 | $2.68 | $2.68 | 35,200 | — | — |
| 2022-09-29 | $2.67 | $2.67 | 103,100 | — | — |
| 2022-09-28 | $2.80 | $2.80 | 135,000 | — | — |
| 2022-09-27 | $2.82 | $2.82 | 145,200 | — | — |
| 2022-09-26 | $2.92 | $2.92 | 145,100 | — | — |
| 2022-09-23 | $2.91 | $2.91 | 176,800 | — | — |
| 2022-09-22 | $3.02 | $3.02 | 115,500 | — | — |
| 2022-09-21 | $3.05 | $3.05 | 100,000 | — | — |
| 2022-09-20 | $3.17 | $3.17 | 93,400 | — | — |
| 2022-09-19 | $3.17 | $3.17 | 44,900 | — | — |
| 2022-09-16 | $3.05 | $3.05 | 282,200 | — | — |
| 2022-09-15 | $3.20 | $3.20 | 91,700 | — | — |
| 2022-09-14 | $3.17 | $3.17 | 171,200 | — | — |
| 2022-09-13 | $3.16 | $3.16 | 334,500 | — | — |
| 2022-09-12 | $3.35 | $3.35 | 418,600 | — | — |
| 2022-09-09 | $3.28 | $3.28 | 378,200 | — | — |
| 2022-09-08 | $3.05 | $3.05 | 61,200 | — | — |
| 2022-09-07 | $3.14 | $3.14 | 204,800 | — | — |
| 2022-09-06 | $2.92 | $2.92 | 175,800 | — | — |
| 2022-09-02 | $2.93 | $2.93 | 160,500 | — | — |
| 2022-09-01 | $2.87 | $2.87 | 71,200 | — | — |
| 2022-08-31 | $2.93 | $2.93 | 133,500 | — | — |
| 2022-08-30 | $2.76 | $2.76 | 162,700 | — | — |
| 2022-08-29 | $2.88 | $2.88 | 245,600 | — | — |
| 2022-08-26 | $2.72 | $2.72 | 239,100 | — | — |
| 2022-08-25 | $2.71 | $2.71 | 236,500 | — | — |
| 2022-08-24 | $2.40 | $2.40 | 355,400 | — | — |
| 2022-08-23 | $2.70 | $2.70 | 168,900 | — | — |
| 2022-08-22 | $2.41 | $2.41 | 72,900 | — | — |
| 2022-08-19 | $2.38 | $2.38 | 134,400 | — | — |
| 2022-08-18 | $2.47 | $2.47 | 115,100 | — | — |
| 2022-08-17 | $2.41 | $2.41 | 54,500 | — | — |
| 2022-08-16 | $2.38 | $2.38 | 183,000 | — | — |
| 2022-08-15 | $2.42 | $2.42 | 136,600 | — | — |
| 2022-08-12 | $2.33 | $2.33 | 164,400 | — | — |
| 2022-08-11 | $2.31 | $2.31 | 43,000 | — | — |
| 2022-08-10 | $2.37 | $2.37 | 137,700 | — | — |
| 2022-08-09 | $2.20 | $2.20 | 147,200 | — | — |
| 2022-08-08 | $2.32 | $2.32 | 177,900 | — | — |
| 2022-08-05 | $2.42 | $2.42 | 114,000 | — | — |
| 2022-08-04 | $2.68 | $2.68 | 76,300 | — | — |
| 2022-08-03 | $2.85 | $2.85 | 211,800 | — | — |
| 2022-08-02 | $2.72 | $2.72 | 107,800 | — | — |
| 2022-08-01 | $2.58 | $2.58 | 92,900 | — | — |
| 2022-07-29 | $2.84 | $2.84 | 70,600 | — | — |
| 2022-07-28 | $2.88 | $2.88 | 66,000 | — | — |
| 2022-07-27 | $2.89 | $2.89 | 172,500 | — | — |
| 2022-07-26 | $2.64 | $2.64 | 66,700 | — | — |
| 2022-07-25 | $2.63 | $2.63 | 42,200 | — | — |
| 2022-07-22 | $2.75 | $2.75 | 87,900 | — | — |
| 2022-07-21 | $2.87 | $2.87 | 146,600 | — | — |
| 2022-07-20 | $2.79 | $2.79 | 176,900 | — | — |
| 2022-07-19 | $2.75 | $2.75 | 87,500 | — | — |
| 2022-07-18 | $2.64 | $2.64 | 269,300 | — | — |
| 2022-07-15 | $2.37 | $2.37 | 80,100 | — | — |
| 2022-07-14 | $2.43 | $2.43 | 59,300 | — | — |
| 2022-07-13 | $2.41 | $2.41 | 80,000 | — | — |
| 2022-07-12 | $2.30 | $2.30 | 52,600 | — | — |
| 2022-07-11 | $2.27 | $2.27 | 77,900 | — | — |
| 2022-07-08 | $2.43 | $2.43 | 98,400 | — | — |
| 2022-07-07 | $2.39 | $2.39 | 286,700 | — | — |
| 2022-07-06 | $2.14 | $2.14 | 221,800 | — | — |
| 2022-07-05 | $2.29 | $2.29 | 306,700 | — | — |
| 2022-07-01 | $2.10 | $2.10 | 111,300 | — | — |
| 2022-06-30 | $2.06 | $2.06 | 186,000 | — | — |
| 2022-06-29 | $2.07 | $2.07 | 79,000 | — | — |
| 2022-06-28 | $2.02 | $2.02 | 184,100 | — | — |
| 2022-06-27 | $2.05 | $2.05 | 145,900 | — | — |
| 2022-06-24 | $2.18 | $2.18 | 187,900 | — | — |
| 2022-06-23 | $2.16 | $2.16 | 172,200 | — | — |
| 2022-06-22 | $1.94 | $1.94 | 114,300 | — | — |
| 2022-06-21 | $1.98 | $1.98 | 146,900 | — | — |
| 2022-06-17 | $1.83 | $1.83 | 181,700 | — | — |
| 2022-06-16 | $1.88 | $1.88 | 500,600 | — | — |
| 2022-06-15 | $2.12 | $2.12 | 248,200 | — | — |
| 2022-06-14 | $1.96 | $1.96 | 135,900 | — | — |
| 2022-06-13 | $1.84 | $1.84 | 271,500 | — | — |
| 2022-06-10 | $1.94 | $1.94 | 236,100 | — | — |
| 2022-06-09 | $2.12 | $2.12 | 257,300 | — | — |
| 2022-06-08 | $2.20 | $2.20 | 3,198,500 | — | — |
| 2022-06-07 | $2.05 | $2.05 | 2,150,700 | — | — |
| 2022-06-06 | $1.94 | $1.94 | 246,600 | — | — |
| 2022-06-03 | $1.94 | $1.94 | 2,899,500 | — | — |
| 2022-06-02 | $2.15 | $2.15 | 1,765,400 | — | — |
| 2022-06-01 | $1.86 | $1.86 | 119,200 | — | — |
| 2022-05-31 | $2.00 | $2.00 | 2,344,000 | — | — |
| 2022-05-27 | $1.92 | $1.92 | 394,900 | — | — |
| 2022-05-26 | $1.59 | $1.59 | 629,300 | — | — |
| 2022-05-25 | $1.42 | $1.42 | 161,500 | — | — |
| 2022-05-24 | $1.44 | $1.44 | 173,000 | — | — |
| 2022-05-23 | $1.51 | $1.51 | 2,035,200 | — | — |
| 2022-05-20 | $1.59 | $1.59 | 230,900 | — | — |
| 2022-05-19 | $1.68 | $1.68 | 782,100 | — | — |
| 2022-05-18 | $1.82 | $1.82 | 534,800 | — | — |
| 2022-05-17 | $1.78 | $1.78 | 150,700 | — | — |
| 2022-05-16 | $1.72 | $1.72 | 104,400 | — | — |
| 2022-05-13 | $1.75 | $1.75 | 140,300 | — | — |
| 2022-05-12 | $1.68 | $1.68 | 91,000 | — | — |
| 2022-05-11 | $1.66 | $1.66 | 128,300 | — | — |
| 2022-05-10 | $1.81 | $1.81 | 112,500 | — | — |
| 2022-05-09 | $1.75 | $1.75 | 223,900 | — | — |
| 2022-05-06 | $1.92 | $1.92 | 186,800 | — | — |
| 2022-05-05 | $2.02 | $2.02 | 207,300 | — | — |
| 2022-05-04 | $2.11 | $2.11 | 113,800 | — | — |
| 2022-05-03 | $2.09 | $2.09 | 137,900 | — | — |
| 2022-05-02 | $2.02 | $2.02 | 141,100 | — | — |
| 2022-04-29 | $1.96 | $1.96 | 161,800 | — | — |
| 2022-04-28 | $1.95 | $1.95 | 141,300 | — | — |
| 2022-04-27 | $1.90 | $1.90 | 113,100 | — | — |
| 2022-04-26 | $1.95 | $1.95 | 102,200 | — | — |
| 2022-04-25 | $2.12 | $2.12 | 127,300 | — | — |
| 2022-04-22 | $1.96 | $1.96 | 113,500 | — | — |
| 2022-04-21 | $1.95 | $1.95 | 176,600 | — | — |
| 2022-04-20 | $1.96 | $1.96 | 536,400 | — | — |
| 2022-04-19 | $2.06 | $2.06 | 186,100 | — | — |
| 2022-04-18 | $2.06 | $2.06 | 257,900 | — | — |
| 2022-04-14 | $2.17 | $2.17 | 114,600 | — | — |
| 2022-04-13 | $2.20 | $2.20 | 167,700 | — | — |
| 2022-04-12 | $2.15 | $2.15 | 169,800 | — | — |
| 2022-04-11 | $2.20 | $2.20 | 360,100 | — | — |
| 2022-04-08 | $2.37 | $2.37 | 176,500 | — | — |
| 2022-04-07 | $2.42 | $2.42 | 335,000 | — | — |
| 2022-04-06 | $2.61 | $2.61 | 409,600 | — | — |
| 2022-04-05 | $2.69 | $2.69 | 5,089,700 | — | — |
| 2022-04-04 | $2.89 | $2.89 | 5,703,600 | — | — |
| 2022-04-01 | $2.70 | $2.70 | 496,300 | — | — |
| 2022-03-31 | $2.66 | $2.66 | 5,738,500 | — | — |
| 2022-03-30 | $3.18 | $3.18 | 3,995,300 | — | — |
| 2022-03-29 | $3.06 | $3.06 | 446,900 | — | — |
| 2022-03-28 | $3.18 | $3.18 | 213,100 | — | — |
| 2022-03-25 | $3.04 | $3.04 | 4,090,100 | — | — |
| 2022-03-24 | $3.23 | $3.23 | 3,836,400 | — | — |
| 2022-03-23 | $3.13 | $3.13 | 392,400 | — | — |
| 2022-03-22 | $2.97 | $2.97 | 2,121,900 | — | — |
| 2022-03-21 | $3.09 | $3.09 | 1,877,500 | — | — |
| 2022-03-18 | $3.23 | $3.23 | 2,602,300 | — | — |
| 2022-03-17 | $2.37 | $2.37 | 875,700 | — | — |
| 2022-03-16 | $2.20 | $2.20 | 2,085,800 | — | — |
| 2022-03-15 | $1.80 | $1.80 | 247,500 | — | — |
| 2022-03-14 | $1.69 | $1.69 | 373,300 | — | — |
| 2022-03-11 | $2.00 | $2.00 | 434,100 | — | — |
| 2022-03-10 | $2.33 | $2.33 | 248,700 | — | — |
| 2022-03-09 | $2.57 | $2.57 | 77,900 | — | — |
| 2022-03-08 | $2.32 | $2.32 | 93,200 | — | — |
| 2022-03-07 | $2.46 | $2.46 | 94,400 | — | — |
| 2022-03-04 | $2.41 | $2.41 | 104,800 | — | — |
| 2022-03-03 | $2.60 | $2.60 | 62,600 | — | — |
| 2022-03-02 | $2.67 | $2.67 | 83,300 | — | — |
| 2022-03-01 | $2.70 | $2.70 | 108,600 | — | — |
| 2022-02-28 | $2.67 | $2.67 | 176,500 | — | — |
| 2022-02-25 | $2.81 | $2.81 | 45,300 | — | — |
| 2022-02-24 | $2.82 | $2.82 | 108,700 | — | — |
| 2022-02-23 | $2.66 | $2.66 | 92,400 | — | — |
| 2022-02-22 | $2.77 | $2.77 | 47,500 | — | — |
| 2022-02-18 | $2.85 | $2.85 | 109,400 | — | — |
| 2022-02-17 | $2.94 | $2.94 | 99,400 | — | — |
| 2022-02-16 | $3.07 | $3.07 | 57,100 | — | — |
| 2022-02-15 | $3.00 | $3.00 | 63,200 | — | — |
| 2022-02-14 | $2.85 | $2.85 | 336,300 | — | — |
| 2022-02-11 | $3.26 | $3.26 | 160,600 | — | — |
| 2022-02-10 | $3.39 | $3.39 | 120,400 | — | — |
| 2022-02-09 | $3.28 | $3.28 | 98,900 | — | — |
| 2022-02-08 | $3.24 | $3.24 | 58,100 | — | — |
| 2022-02-07 | $3.12 | $3.12 | 45,200 | — | — |
| 2022-02-04 | $3.03 | $3.03 | 37,500 | — | — |
| 2022-02-03 | $2.98 | $2.98 | 42,200 | — | — |
| 2022-02-02 | $3.05 | $3.05 | 81,200 | — | — |
| 2022-02-01 | $3.19 | $3.19 | 172,800 | — | — |
| 2022-01-31 | $3.03 | $3.03 | 122,000 | — | — |
| 2022-01-28 | $2.80 | $2.80 | 198,800 | — | — |
| 2022-01-27 | $2.75 | $2.75 | 178,400 | — | — |
| 2022-01-26 | $2.98 | $2.98 | 109,900 | — | — |
| 2022-01-25 | $3.14 | $3.14 | 98,300 | — | — |
| 2022-01-24 | $3.05 | $3.05 | 309,200 | — | — |
| 2022-01-21 | $3.07 | $3.07 | 104,800 | — | — |
| 2022-01-20 | $3.17 | $3.17 | 366,500 | — | — |
| 2022-01-19 | $3.14 | $3.14 | 211,600 | — | — |
| 2022-01-18 | $3.01 | $3.01 | 78,100 | — | — |
| 2022-01-14 | $3.12 | $3.12 | 144,500 | — | — |
| 2022-01-13 | $3.17 | $3.17 | 100,400 | — | — |
| 2022-01-12 | $3.30 | $3.30 | 176,900 | — | — |
| 2022-01-11 | $3.24 | $3.24 | 331,000 | — | — |
| 2022-01-10 | $2.89 | $2.89 | 383,200 | — | — |
| 2022-01-07 | $2.97 | $2.97 | 308,300 | — | — |
| 2022-01-06 | $3.04 | $3.04 | 309,600 | — | — |
| 2022-01-05 | $3.12 | $3.12 | 220,100 | — | — |
| 2022-01-04 | $3.35 | $3.35 | 108,200 | — | — |
| 2022-01-03 | $3.50 | $3.50 | 98,500 | — | — |