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
- 2013-09-26 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 | $1.89 | $1.89 | 221,100 | — | — |
| 2022-12-29 | $1.90 | $1.90 | 280,900 | — | — |
| 2022-12-28 | $1.74 | $1.74 | 227,100 | — | — |
| 2022-12-27 | $1.83 | $1.83 | 203,900 | — | — |
| 2022-12-23 | $1.95 | $1.95 | 204,100 | — | — |
| 2022-12-22 | $2.00 | $2.00 | 214,500 | — | — |
| 2022-12-21 | $2.13 | $2.13 | 66,500 | — | — |
| 2022-12-20 | $2.21 | $2.21 | 188,600 | — | — |
| 2022-12-19 | $2.13 | $2.13 | 198,400 | — | — |
| 2022-12-16 | $2.15 | $2.15 | 157,400 | — | — |
| 2022-12-15 | $2.12 | $2.12 | 194,400 | — | — |
| 2022-12-14 | $2.13 | $2.13 | 161,900 | — | — |
| 2022-12-13 | $2.14 | $2.14 | 183,100 | — | — |
| 2022-12-12 | $2.15 | $2.15 | 93,800 | — | — |
| 2022-12-09 | $2.12 | $2.12 | 46,500 | — | — |
| 2022-12-08 | $2.18 | $2.18 | 77,900 | — | — |
| 2022-12-07 | $2.10 | $2.10 | 178,800 | — | — |
| 2022-12-06 | $2.10 | $2.10 | 205,700 | — | — |
| 2022-12-05 | $2.29 | $2.29 | 123,200 | — | — |
| 2022-12-02 | $2.32 | $2.32 | 141,400 | — | — |
| 2022-12-01 | $2.23 | $2.23 | 75,400 | — | — |
| 2022-11-30 | $2.20 | $2.20 | 118,700 | — | — |
| 2022-11-29 | $2.11 | $2.11 | 121,600 | — | — |
| 2022-11-28 | $2.11 | $2.11 | 148,100 | — | — |
| 2022-11-25 | $2.19 | $2.19 | 27,400 | — | — |
| 2022-11-23 | $2.18 | $2.18 | 159,900 | — | — |
| 2022-11-22 | $2.28 | $2.28 | 110,400 | — | — |
| 2022-11-21 | $2.25 | $2.25 | 260,000 | — | — |
| 2022-11-18 | $2.13 | $2.13 | 64,200 | — | — |
| 2022-11-17 | $2.19 | $2.19 | 95,200 | — | — |
| 2022-11-16 | $2.15 | $2.15 | 249,700 | — | — |
| 2022-11-15 | $2.35 | $2.35 | 129,000 | — | — |
| 2022-11-14 | $2.34 | $2.34 | 144,300 | — | — |
| 2022-11-11 | $2.33 | $2.33 | 201,600 | — | — |
| 2022-11-10 | $2.21 | $2.21 | 248,800 | — | — |
| 2022-11-09 | $2.09 | $2.09 | 231,400 | — | — |
| 2022-11-08 | $2.15 | $2.15 | 156,600 | — | — |
| 2022-11-07 | $2.16 | $2.16 | 283,500 | — | — |
| 2022-11-04 | $2.08 | $2.08 | 458,300 | — | — |
| 2022-11-03 | $2.43 | $2.43 | 419,900 | — | — |
| 2022-11-02 | $2.59 | $2.59 | 166,200 | — | — |
| 2022-11-01 | $2.73 | $2.73 | 150,300 | — | — |
| 2022-10-31 | $2.75 | $2.75 | 175,000 | — | — |
| 2022-10-28 | $2.80 | $2.80 | 168,000 | — | — |
| 2022-10-27 | $2.81 | $2.81 | 280,700 | — | — |
| 2022-10-26 | $2.89 | $2.89 | 149,300 | — | — |
| 2022-10-25 | $2.86 | $2.86 | 239,100 | — | — |
| 2022-10-24 | $2.71 | $2.71 | 283,600 | — | — |
| 2022-10-21 | $2.74 | $2.74 | 277,300 | — | — |
| 2022-10-20 | $2.83 | $2.83 | 152,200 | — | — |
| 2022-10-19 | $2.80 | $2.80 | 200,700 | — | — |
| 2022-10-18 | $2.92 | $2.92 | 224,700 | — | — |
| 2022-10-17 | $2.80 | $2.80 | 204,200 | — | — |
| 2022-10-14 | $2.74 | $2.74 | 160,600 | — | — |
| 2022-10-13 | $2.73 | $2.73 | 192,700 | — | — |
| 2022-10-12 | $2.63 | $2.63 | 154,800 | — | — |
| 2022-10-11 | $2.63 | $2.63 | 395,700 | — | — |
| 2022-10-10 | $2.67 | $2.67 | 272,400 | — | — |
| 2022-10-07 | $2.78 | $2.78 | 262,000 | — | — |
| 2022-10-06 | $2.93 | $2.93 | 261,700 | — | — |
| 2022-10-05 | $3.01 | $3.01 | 582,300 | — | — |
| 2022-10-04 | $2.94 | $2.94 | 424,400 | — | — |
| 2022-10-03 | $2.75 | $2.75 | 251,000 | — | — |
| 2022-09-30 | $2.72 | $2.72 | 394,300 | — | — |
| 2022-09-29 | $2.66 | $2.66 | 376,200 | — | — |
| 2022-09-28 | $2.95 | $2.95 | 459,600 | — | — |
| 2022-09-27 | $2.83 | $2.83 | 260,000 | — | — |
| 2022-09-26 | $2.77 | $2.77 | 237,700 | — | — |
| 2022-09-23 | $2.85 | $2.85 | 642,000 | — | — |
| 2022-09-22 | $3.01 | $3.01 | 535,700 | — | — |
| 2022-09-21 | $3.33 | $3.33 | 878,700 | — | — |
| 2022-09-20 | $3.18 | $3.18 | 3,467,500 | — | — |
| 2022-09-19 | $3.66 | $3.66 | 5,167,100 | — | — |
| 2022-09-16 | $3.76 | $3.76 | 77,414,200 | — | — |
| 2022-09-15 | $2.50 | $2.50 | 2,386,000 | — | — |
| 2022-09-14 | $2.53 | $2.53 | 256,300 | — | — |
| 2022-09-13 | $2.42 | $2.42 | 192,400 | — | — |
| 2022-09-12 | $2.50 | $2.50 | 255,000 | — | — |
| 2022-09-09 | $2.50 | $2.50 | 151,200 | — | — |
| 2022-09-08 | $2.35 | $2.35 | 122,000 | — | — |
| 2022-09-07 | $2.31 | $2.31 | 114,000 | — | — |
| 2022-09-06 | $2.15 | $2.15 | 86,000 | — | — |
| 2022-09-02 | $2.27 | $2.27 | 241,500 | — | — |
| 2022-09-01 | $2.18 | $2.18 | 150,500 | — | — |
| 2022-08-31 | $2.41 | $2.41 | 123,700 | — | — |
| 2022-08-30 | $2.40 | $2.40 | 70,600 | — | — |
| 2022-08-29 | $2.44 | $2.44 | 154,500 | — | — |
| 2022-08-26 | $2.56 | $2.56 | 211,100 | — | — |
| 2022-08-25 | $2.76 | $2.76 | 222,700 | — | — |
| 2022-08-24 | $2.76 | $2.76 | 274,600 | — | — |
| 2022-08-23 | $2.41 | $2.41 | 218,100 | — | — |
| 2022-08-22 | $2.47 | $2.47 | 157,700 | — | — |
| 2022-08-19 | $2.52 | $2.52 | 252,500 | — | — |
| 2022-08-18 | $2.74 | $2.74 | 249,300 | — | — |
| 2022-08-17 | $2.80 | $2.80 | 271,200 | — | — |
| 2022-08-16 | $2.86 | $2.86 | 656,000 | — | — |
| 2022-08-15 | $2.86 | $2.86 | 1,026,700 | — | — |
| 2022-08-12 | $2.60 | $2.60 | 677,400 | — | — |
| 2022-08-11 | $2.20 | $2.20 | 303,500 | — | — |
| 2022-08-10 | $2.09 | $2.09 | 245,400 | — | — |
| 2022-08-09 | $1.84 | $1.84 | 267,900 | — | — |
| 2022-08-08 | $1.92 | $1.92 | 201,500 | — | — |
| 2022-08-05 | $1.86 | $1.86 | 255,300 | — | — |
| 2022-08-04 | $1.97 | $1.97 | 380,200 | — | — |
| 2022-08-03 | $1.92 | $1.92 | 220,900 | — | — |
| 2022-08-02 | $1.85 | $1.85 | 237,700 | — | — |
| 2022-08-01 | $1.71 | $1.71 | 149,900 | — | — |
| 2022-07-29 | $1.72 | $1.72 | 238,800 | — | — |
| 2022-07-28 | $1.71 | $1.71 | 120,300 | — | — |
| 2022-07-27 | $1.73 | $1.73 | 190,100 | — | — |
| 2022-07-26 | $1.66 | $1.66 | 86,900 | — | — |
| 2022-07-25 | $1.65 | $1.65 | 108,800 | — | — |
| 2022-07-22 | $1.68 | $1.68 | 187,900 | — | — |
| 2022-07-21 | $1.82 | $1.82 | 98,000 | — | — |
| 2022-07-20 | $1.86 | $1.86 | 208,900 | — | — |
| 2022-07-19 | $1.76 | $1.76 | 131,000 | — | — |
| 2022-07-18 | $1.66 | $1.66 | 285,400 | — | — |
| 2022-07-15 | $1.63 | $1.63 | 149,600 | — | — |
| 2022-07-14 | $1.56 | $1.56 | 26,700 | — | — |
| 2022-07-13 | $1.61 | $1.61 | 130,000 | — | — |
| 2022-07-12 | $1.52 | $1.52 | 131,300 | — | — |
| 2022-07-11 | $1.50 | $1.50 | 131,500 | — | — |
| 2022-07-08 | $1.63 | $1.63 | 99,000 | — | — |
| 2022-07-07 | $1.62 | $1.62 | 202,900 | — | — |
| 2022-07-06 | $1.53 | $1.53 | 224,400 | — | — |
| 2022-07-05 | $1.53 | $1.53 | 308,400 | — | — |
| 2022-07-01 | $1.56 | $1.56 | 201,600 | — | — |
| 2022-06-30 | $1.55 | $1.55 | 217,600 | — | — |
| 2022-06-29 | $1.66 | $1.66 | 116,300 | — | — |
| 2022-06-28 | $1.75 | $1.75 | 179,600 | — | — |
| 2022-06-27 | $1.77 | $1.77 | 556,300 | — | — |
| 2022-06-24 | $1.86 | $1.86 | 478,300 | — | — |
| 2022-06-23 | $1.98 | $1.98 | 274,700 | — | — |
| 2022-06-22 | $1.98 | $1.98 | 163,600 | — | — |
| 2022-06-21 | $1.93 | $1.93 | 237,800 | — | — |
| 2022-06-17 | $1.86 | $1.86 | 226,200 | — | — |
| 2022-06-16 | $1.83 | $1.83 | 180,900 | — | — |
| 2022-06-15 | $1.98 | $1.98 | 352,100 | — | — |
| 2022-06-14 | $1.94 | $1.94 | 315,300 | — | — |
| 2022-06-13 | $1.98 | $1.98 | 328,800 | — | — |
| 2022-06-10 | $2.09 | $2.09 | 318,800 | — | — |
| 2022-06-09 | $2.24 | $2.24 | 199,000 | — | — |
| 2022-06-08 | $2.44 | $2.44 | 264,400 | — | — |
| 2022-06-07 | $2.29 | $2.29 | 225,500 | — | — |
| 2022-06-06 | $2.18 | $2.18 | 136,900 | — | — |
| 2022-06-03 | $2.25 | $2.25 | 197,300 | — | — |
| 2022-06-02 | $2.31 | $2.31 | 257,300 | — | — |
| 2022-06-01 | $2.29 | $2.29 | 201,900 | — | — |
| 2022-05-31 | $2.37 | $2.37 | 216,200 | — | — |
| 2022-05-27 | $2.25 | $2.25 | 160,300 | — | — |
| 2022-05-26 | $2.30 | $2.30 | 197,700 | — | — |
| 2022-05-25 | $2.19 | $2.19 | 74,300 | — | — |
| 2022-05-24 | $2.16 | $2.16 | 190,300 | — | — |
| 2022-05-23 | $2.24 | $2.24 | 114,900 | — | — |
| 2022-05-20 | $2.29 | $2.29 | 156,900 | — | — |
| 2022-05-19 | $2.48 | $2.48 | 216,900 | — | — |
| 2022-05-18 | $2.38 | $2.38 | 74,700 | — | — |
| 2022-05-17 | $2.47 | $2.47 | 138,000 | — | — |
| 2022-05-16 | $2.33 | $2.33 | 165,300 | — | — |
| 2022-05-13 | $2.33 | $2.33 | 192,200 | — | — |
| 2022-05-12 | $2.18 | $2.18 | 199,000 | — | — |
| 2022-05-11 | $2.12 | $2.12 | 356,400 | — | — |
| 2022-05-10 | $2.28 | $2.28 | 249,500 | — | — |
| 2022-05-09 | $2.21 | $2.21 | 456,600 | — | — |
| 2022-05-06 | $2.53 | $2.53 | 305,200 | — | — |
| 2022-05-05 | $2.61 | $2.61 | 220,100 | — | — |
| 2022-05-04 | $2.85 | $2.85 | 167,400 | — | — |
| 2022-05-03 | $2.77 | $2.77 | 246,400 | — | — |
| 2022-05-02 | $2.59 | $2.59 | 326,900 | — | — |
| 2022-04-29 | $2.57 | $2.57 | 97,400 | — | — |
| 2022-04-28 | $2.58 | $2.58 | 364,700 | — | — |
| 2022-04-27 | $2.50 | $2.50 | 489,300 | — | — |
| 2022-04-26 | $2.68 | $2.68 | 304,000 | — | — |
| 2022-04-25 | $2.80 | $2.80 | 202,300 | — | — |
| 2022-04-22 | $2.84 | $2.84 | 255,900 | — | — |
| 2022-04-21 | $2.96 | $2.96 | 309,800 | — | — |
| 2022-04-20 | $3.07 | $3.07 | 292,800 | — | — |
| 2022-04-19 | $3.02 | $3.02 | 135,700 | — | — |
| 2022-04-18 | $3.04 | $3.04 | 292,200 | — | — |
| 2022-04-14 | $3.03 | $3.03 | 158,500 | — | — |
| 2022-04-13 | $3.09 | $3.09 | 77,000 | — | — |
| 2022-04-12 | $3.03 | $3.03 | 192,100 | — | — |
| 2022-04-11 | $3.07 | $3.07 | 90,900 | — | — |
| 2022-04-08 | $3.10 | $3.10 | 159,700 | — | — |
| 2022-04-07 | $3.22 | $3.22 | 215,900 | — | — |
| 2022-04-06 | $3.15 | $3.15 | 260,400 | — | — |
| 2022-04-05 | $3.30 | $3.30 | 219,800 | — | — |
| 2022-04-04 | $3.41 | $3.41 | 286,300 | — | — |
| 2022-04-01 | $3.31 | $3.31 | 506,100 | — | — |
| 2022-03-31 | $3.65 | $3.65 | 332,200 | — | — |
| 2022-03-30 | $3.49 | $3.49 | 625,500 | — | — |
| 2022-03-29 | $3.34 | $3.34 | 117,900 | — | — |
| 2022-03-28 | $3.24 | $3.24 | 303,900 | — | — |
| 2022-03-25 | $3.27 | $3.27 | 201,800 | — | — |
| 2022-03-24 | $3.36 | $3.36 | 178,900 | — | — |
| 2022-03-23 | $3.34 | $3.34 | 248,300 | — | — |
| 2022-03-22 | $3.30 | $3.30 | 145,400 | — | — |
| 2022-03-21 | $3.33 | $3.33 | 308,400 | — | — |
| 2022-03-18 | $3.61 | $3.61 | 378,100 | — | — |
| 2022-03-17 | $3.32 | $3.32 | 138,900 | — | — |
| 2022-03-16 | $3.28 | $3.28 | 277,200 | — | — |
| 2022-03-15 | $3.14 | $3.14 | 144,200 | — | — |
| 2022-03-14 | $3.02 | $3.02 | 732,600 | — | — |
| 2022-03-11 | $3.45 | $3.45 | 148,500 | — | — |
| 2022-03-10 | $3.60 | $3.60 | 189,500 | — | — |
| 2022-03-09 | $3.72 | $3.72 | 218,100 | — | — |
| 2022-03-08 | $3.73 | $3.73 | 382,800 | — | — |
| 2022-03-07 | $3.56 | $3.56 | 192,600 | — | — |
| 2022-03-04 | $3.41 | $3.41 | 399,400 | — | — |
| 2022-03-03 | $3.60 | $3.60 | 181,600 | — | — |
| 2022-03-02 | $3.70 | $3.70 | 214,700 | — | — |
| 2022-03-01 | $3.62 | $3.62 | 301,800 | — | — |
| 2022-02-28 | $3.63 | $3.63 | 468,700 | — | — |
| 2022-02-25 | $3.45 | $3.45 | 1,404,300 | — | — |
| 2022-02-24 | $4.06 | $4.06 | 771,900 | — | — |
| 2022-02-23 | $3.84 | $3.84 | 333,000 | — | — |
| 2022-02-22 | $3.96 | $3.96 | 788,700 | — | — |
| 2022-02-18 | $4.37 | $4.37 | 711,900 | — | — |
| 2022-02-17 | $4.22 | $4.22 | 548,500 | — | — |
| 2022-02-16 | $4.31 | $4.31 | 876,600 | — | — |
| 2022-02-15 | $3.89 | $3.89 | 272,700 | — | — |
| 2022-02-14 | $3.64 | $3.64 | 449,400 | — | — |
| 2022-02-11 | $3.81 | $3.81 | 331,000 | — | — |
| 2022-02-10 | $3.93 | $3.93 | 260,100 | — | — |
| 2022-02-09 | $4.05 | $4.05 | 411,100 | — | — |
| 2022-02-08 | $3.87 | $3.87 | 597,600 | — | — |
| 2022-02-07 | $3.93 | $3.93 | 534,700 | — | — |
| 2022-02-04 | $3.95 | $3.95 | 244,800 | — | — |
| 2022-02-03 | $3.85 | $3.85 | 207,900 | — | — |
| 2022-02-02 | $4.00 | $4.00 | 236,100 | — | — |
| 2022-02-01 | $4.12 | $4.12 | 364,400 | — | — |
| 2022-01-31 | $4.10 | $4.10 | 280,300 | — | — |
| 2022-01-28 | $3.82 | $3.82 | 228,200 | — | — |
| 2022-01-27 | $3.77 | $3.77 | 350,100 | — | — |
| 2022-01-26 | $3.92 | $3.92 | 421,500 | — | — |
| 2022-01-25 | $3.95 | $3.95 | 335,300 | — | — |
| 2022-01-24 | $4.02 | $4.02 | 802,400 | — | — |
| 2022-01-21 | $3.86 | $3.86 | 464,800 | — | — |
| 2022-01-20 | $3.98 | $3.98 | 381,200 | — | — |
| 2022-01-19 | $4.10 | $4.10 | 458,500 | — | — |
| 2022-01-18 | $3.97 | $3.97 | 470,200 | — | — |
| 2022-01-14 | $4.11 | $4.11 | 755,400 | — | — |
| 2022-01-13 | $4.20 | $4.20 | 566,300 | — | — |
| 2022-01-12 | $4.42 | $4.42 | 530,900 | — | — |
| 2022-01-11 | $4.41 | $4.41 | 529,100 | — | — |
| 2022-01-10 | $4.38 | $4.38 | 1,007,100 | — | — |
| 2022-01-07 | $4.69 | $4.69 | 556,600 | — | — |
| 2022-01-06 | $4.77 | $4.77 | 991,200 | — | — |
| 2022-01-05 | $5.03 | $5.03 | 465,100 | — | — |
| 2022-01-04 | $5.29 | $5.29 | 549,400 | — | — |
| 2022-01-03 | $5.27 | $5.27 | 478,600 | — | — |