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
- 2007-11-07 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 | $1.06 | $1.39 | 296,800 | — | — |
| 2022-12-29 | $0.72 | $0.94 | 274,100 | — | — |
| 2022-12-28 | $0.81 | $1.06 | 160,200 | — | — |
| 2022-12-27 | $0.79 | $1.04 | 275,700 | — | — |
| 2022-12-23 | $0.88 | $1.15 | 446,200 | — | — |
| 2022-12-22 | $1.02 | $1.34 | 947,200 | — | — |
| 2022-12-21 | $0.72 | $0.94 | 400,300 | — | — |
| 2022-12-20 | $0.64 | $0.84 | 566,000 | — | — |
| 2022-12-19 | $0.50 | $0.66 | 225,100 | — | — |
| 2022-12-16 | $0.50 | $0.66 | 613,500 | — | — |
| 2022-12-15 | $0.49 | $0.64 | 394,000 | — | — |
| 2022-12-14 | $0.49 | $0.64 | 370,200 | — | — |
| 2022-12-13 | $0.48 | $0.63 | 405,800 | — | — |
| 2022-12-12 | $0.45 | $0.59 | 431,500 | — | — |
| 2022-12-09 | $0.34 | $0.45 | 167,700 | — | — |
| 2022-12-08 | $0.35 | $0.46 | 105,400 | — | — |
| 2022-12-07 | $0.34 | $0.45 | 85,500 | — | — |
| 2022-12-06 | $0.31 | $0.41 | 70,000 | — | — |
| 2022-12-05 | $0.32 | $0.42 | 95,100 | — | — |
| 2022-12-02 | $0.33 | $0.43 | 130,900 | — | — |
| 2022-12-01 | $0.32 | $0.42 | 99,800 | — | — |
| 2022-11-30 | $0.32 | $0.42 | 106,800 | — | — |
| 2022-11-29 | $0.32 | $0.42 | 154,700 | — | — |
| 2022-11-28 | $0.31 | $0.41 | 126,900 | — | — |
| 2022-11-25 | $0.30 | $0.39 | 158,500 | — | — |
| 2022-11-23 | $0.31 | $0.41 | 122,300 | — | — |
| 2022-11-22 | $0.31 | $0.41 | 207,700 | — | — |
| 2022-11-21 | $0.31 | $0.41 | 369,900 | — | — |
| 2022-11-18 | $0.34 | $0.45 | 68,500 | — | — |
| 2022-11-17 | $0.35 | $0.46 | 57,000 | — | — |
| 2022-11-16 | $0.36 | $0.47 | 97,600 | — | — |
| 2022-11-15 | $0.34 | $0.45 | 126,600 | — | — |
| 2022-11-14 | $0.34 | $0.45 | 327,000 | — | — |
| 2022-11-11 | $0.32 | $0.42 | 181,200 | — | — |
| 2022-11-10 | $0.35 | $0.46 | 79,100 | — | — |
| 2022-11-09 | $0.35 | $0.46 | 276,000 | — | — |
| 2022-11-08 | $0.39 | $0.51 | 158,300 | — | — |
| 2022-11-07 | $0.40 | $0.52 | 53,500 | — | — |
| 2022-11-04 | $0.41 | $0.54 | 67,200 | — | — |
| 2022-11-03 | $0.41 | $0.54 | 93,300 | — | — |
| 2022-11-02 | $0.40 | $0.52 | 55,900 | — | — |
| 2022-11-01 | $0.41 | $0.54 | 90,700 | — | — |
| 2022-10-31 | $0.41 | $0.54 | 61,400 | — | — |
| 2022-10-28 | $0.40 | $0.52 | 264,400 | — | — |
| 2022-10-27 | $0.42 | $0.55 | 135,700 | — | — |
| 2022-10-26 | $0.42 | $0.55 | 88,200 | — | — |
| 2022-10-25 | $0.43 | $0.56 | 54,900 | — | — |
| 2022-10-24 | $0.42 | $0.55 | 98,800 | — | — |
| 2022-10-21 | $0.43 | $0.56 | 80,500 | — | — |
| 2022-10-20 | $0.48 | $0.63 | 111,900 | — | — |
| 2022-10-19 | $0.50 | $0.66 | 34,200 | — | — |
| 2022-10-18 | $0.51 | $0.67 | 61,300 | — | — |
| 2022-10-17 | $0.50 | $0.66 | 41,600 | — | — |
| 2022-10-14 | $0.49 | $0.64 | 79,000 | — | — |
| 2022-10-13 | $0.52 | $0.68 | 77,400 | — | — |
| 2022-10-12 | $0.56 | $0.73 | 49,700 | — | — |
| 2022-10-11 | $0.57 | $0.75 | 54,700 | — | — |
| 2022-10-10 | $0.62 | $0.81 | 73,600 | — | — |
| 2022-10-07 | $0.62 | $0.81 | 24,100 | — | — |
| 2022-10-06 | $0.63 | $0.83 | 63,300 | — | — |
| 2022-10-05 | $0.61 | $0.80 | 146,100 | — | — |
| 2022-10-04 | $0.70 | $0.92 | 105,200 | — | — |
| 2022-10-03 | $0.69 | $0.90 | 202,700 | — | — |
| 2022-09-30 | $0.64 | $0.84 | 61,500 | — | — |
| 2022-09-29 | $0.61 | $0.80 | 107,000 | — | — |
| 2022-09-28 | $0.66 | $0.87 | 76,600 | — | — |
| 2022-09-27 | $0.67 | $0.88 | 56,600 | — | — |
| 2022-09-26 | $0.70 | $0.92 | 13,400 | — | — |
| 2022-09-23 | $0.71 | $0.93 | 89,800 | — | — |
| 2022-09-22 | $0.78 | $1.02 | 22,300 | — | — |
| 2022-09-21 | $0.81 | $1.06 | 14,200 | — | — |
| 2022-09-20 | $0.81 | $1.06 | 156,800 | — | — |
| 2022-09-19 | $0.86 | $1.13 | 42,600 | — | — |
| 2022-09-16 | $0.87 | $1.14 | 63,500 | — | — |
| 2022-09-15 | $0.86 | $1.13 | 77,500 | — | — |
| 2022-09-14 | $0.87 | $1.14 | 31,700 | — | — |
| 2022-09-13 | $0.87 | $1.14 | 68,100 | — | — |
| 2022-09-12 | $0.88 | $1.15 | 123,500 | — | — |
| 2022-09-09 | $0.90 | $1.18 | 113,800 | — | — |
| 2022-09-08 | $0.91 | $1.19 | 206,600 | — | — |
| 2022-09-07 | $0.95 | $1.25 | 214,000 | — | — |
| 2022-09-06 | $0.99 | $1.30 | 66,600 | — | — |
| 2022-09-02 | $1.01 | $1.32 | 68,300 | — | — |
| 2022-09-01 | $1.01 | $1.32 | 63,900 | — | — |
| 2022-08-31 | $1.01 | $1.32 | 98,100 | — | — |
| 2022-08-30 | $1.09 | $1.43 | 85,600 | — | — |
| 2022-08-29 | $1.16 | $1.52 | 61,400 | — | — |
| 2022-08-26 | $1.20 | $1.57 | 122,400 | — | — |
| 2022-08-25 | $1.18 | $1.55 | 354,200 | — | — |
| 2022-08-24 | $1.05 | $1.38 | 113,700 | — | — |
| 2022-08-23 | $1.02 | $1.34 | 78,900 | — | — |
| 2022-08-22 | $1.00 | $1.31 | 52,400 | — | — |
| 2022-08-19 | $1.02 | $1.34 | 52,600 | — | — |
| 2022-08-18 | $1.06 | $1.39 | 40,300 | — | — |
| 2022-08-17 | $1.04 | $1.36 | 101,400 | — | — |
| 2022-08-16 | $1.06 | $1.39 | 82,200 | — | — |
| 2022-08-15 | $1.08 | $1.42 | 60,400 | — | — |
| 2022-08-12 | $1.10 | $1.44 | 98,500 | — | — |
| 2022-08-11 | $1.16 | $1.52 | 82,800 | — | — |
| 2022-08-10 | $1.16 | $1.52 | 272,300 | — | — |
| 2022-08-09 | $1.02 | $1.34 | 334,700 | — | — |
| 2022-08-08 | $1.26 | $1.65 | 425,200 | — | — |
| 2022-08-05 | $1.06 | $1.39 | 148,000 | — | — |
| 2022-08-04 | $0.99 | $1.30 | 121,200 | — | — |
| 2022-08-03 | $0.95 | $1.25 | 329,100 | — | — |
| 2022-08-02 | $1.06 | $1.39 | 106,600 | — | — |
| 2022-08-01 | $1.10 | $1.44 | 110,600 | — | — |
| 2022-07-29 | $1.11 | $1.46 | 50,300 | — | — |
| 2022-07-28 | $1.11 | $1.46 | 181,900 | — | — |
| 2022-07-27 | $1.13 | $1.48 | 101,500 | — | — |
| 2022-07-26 | $1.09 | $1.43 | 155,400 | — | — |
| 2022-07-25 | $1.11 | $1.46 | 151,400 | — | — |
| 2022-07-22 | $1.15 | $1.51 | 198,800 | — | — |
| 2022-07-21 | $1.25 | $1.64 | 86,700 | — | — |
| 2022-07-20 | $1.27 | $1.67 | 71,500 | — | — |
| 2022-07-19 | $1.28 | $1.68 | 80,600 | — | — |
| 2022-07-18 | $1.26 | $1.65 | 311,700 | — | — |
| 2022-07-15 | $1.33 | $1.74 | 93,300 | — | — |
| 2022-07-14 | $1.39 | $1.82 | 179,900 | — | — |
| 2022-07-13 | $1.29 | $1.69 | 152,600 | — | — |
| 2022-07-12 | $1.36 | $1.78 | 105,800 | — | — |
| 2022-07-11 | $1.37 | $1.80 | 336,000 | — | — |
| 2022-07-08 | $1.47 | $1.93 | 28,600 | — | — |
| 2022-07-07 | $1.49 | $1.95 | 57,300 | — | — |
| 2022-07-06 | $1.42 | $1.86 | 129,600 | — | — |
| 2022-07-05 | $1.49 | $1.95 | 128,600 | — | — |
| 2022-07-01 | $1.46 | $1.91 | 120,300 | — | — |
| 2022-06-30 | $1.56 | $2.05 | 105,000 | — | — |
| 2022-06-29 | $1.51 | $1.98 | 117,800 | — | — |
| 2022-06-28 | $1.58 | $2.07 | 99,700 | — | — |
| 2022-06-27 | $1.63 | $2.14 | 149,100 | — | — |
| 2022-06-24 | $1.68 | $2.20 | 2,473,400 | — | — |
| 2022-06-23 | $1.72 | $2.26 | 143,700 | — | — |
| 2022-06-22 | $1.74 | $2.28 | 137,500 | — | — |
| 2022-06-21 | $1.76 | $2.31 | 190,800 | — | — |
| 2022-06-17 | $1.71 | $2.24 | 265,100 | — | — |
| 2022-06-16 | $1.69 | $2.22 | 254,900 | — | — |
| 2022-06-15 | $1.78 | $2.33 | 135,600 | — | — |
| 2022-06-14 | $1.82 | $2.39 | 139,500 | — | — |
| 2022-06-13 | $1.82 | $2.39 | 91,100 | — | — |
| 2022-06-10 | $1.92 | $2.52 | 169,400 | — | — |
| 2022-06-09 | $1.97 | $2.58 | 146,600 | — | — |
| 2022-06-08 | $1.92 | $2.52 | 140,000 | — | — |
| 2022-06-07 | $2.01 | $2.64 | 277,900 | — | — |
| 2022-06-06 | $1.80 | $2.36 | 184,900 | — | — |
| 2022-06-03 | $1.73 | $2.27 | 133,100 | — | — |
| 2022-06-02 | $1.73 | $2.27 | 124,400 | — | — |
| 2022-06-01 | $1.67 | $2.19 | 182,800 | — | — |
| 2022-05-31 | $1.71 | $2.24 | 144,000 | — | — |
| 2022-05-27 | $1.70 | $2.23 | 101,300 | — | — |
| 2022-05-26 | $1.74 | $2.28 | 128,300 | — | — |
| 2022-05-25 | $1.71 | $2.24 | 84,300 | — | — |
| 2022-05-24 | $1.68 | $2.20 | 117,800 | — | — |
| 2022-05-23 | $1.65 | $2.16 | 163,600 | — | — |
| 2022-05-20 | $1.56 | $2.05 | 210,400 | — | — |
| 2022-05-19 | $1.68 | $2.20 | 206,500 | — | — |
| 2022-05-18 | $1.64 | $2.15 | 145,800 | — | — |
| 2022-05-17 | $1.70 | $2.23 | 149,800 | — | — |
| 2022-05-16 | $1.67 | $2.19 | 554,400 | — | — |
| 2022-05-13 | $1.55 | $2.03 | 277,600 | — | — |
| 2022-05-12 | $1.63 | $2.14 | 255,700 | — | — |
| 2022-05-11 | $1.49 | $1.95 | 527,500 | — | — |
| 2022-05-10 | $1.39 | $1.82 | 1,116,600 | — | — |
| 2022-05-09 | $2.24 | $2.94 | 198,400 | — | — |
| 2022-05-06 | $2.26 | $2.96 | 191,100 | — | — |
| 2022-05-05 | $2.32 | $3.04 | 123,100 | — | — |
| 2022-05-04 | $2.27 | $2.98 | 263,600 | — | — |
| 2022-05-03 | $2.29 | $3.00 | 208,900 | — | — |
| 2022-05-02 | $2.23 | $2.92 | 655,500 | — | — |
| 2022-04-29 | $2.29 | $3.00 | 329,700 | — | — |
| 2022-04-28 | $2.46 | $3.23 | 213,400 | — | — |
| 2022-04-27 | $2.53 | $3.32 | 149,900 | — | — |
| 2022-04-26 | $2.55 | $3.34 | 165,300 | — | — |
| 2022-04-25 | $2.70 | $3.54 | 376,900 | — | — |
| 2022-04-22 | $2.71 | $3.55 | 145,400 | — | — |
| 2022-04-21 | $2.82 | $3.70 | 106,800 | — | — |
| 2022-04-20 | $2.83 | $3.71 | 124,700 | — | — |
| 2022-04-19 | $2.81 | $3.68 | 115,600 | — | — |
| 2022-04-18 | $2.84 | $3.72 | 167,100 | — | — |
| 2022-04-14 | $2.95 | $3.87 | 72,700 | — | — |
| 2022-04-13 | $2.98 | $3.91 | 93,900 | — | — |
| 2022-04-12 | $3.04 | $3.99 | 217,300 | — | — |
| 2022-04-11 | $3.00 | $3.93 | 124,000 | — | — |
| 2022-04-08 | $2.97 | $3.89 | 181,700 | — | — |
| 2022-04-07 | $2.96 | $3.88 | 334,300 | — | — |
| 2022-04-06 | $2.99 | $3.92 | 363,100 | — | — |
| 2022-04-05 | $3.02 | $3.96 | 505,400 | — | — |
| 2022-04-04 | $3.09 | $4.05 | 642,900 | — | — |
| 2022-04-01 | $3.15 | $4.13 | 369,800 | — | — |
| 2022-03-31 | $3.31 | $4.34 | 109,900 | — | — |
| 2022-03-30 | $3.29 | $4.31 | 124,600 | — | — |
| 2022-03-29 | $3.42 | $4.48 | 90,200 | — | — |
| 2022-03-28 | $3.39 | $4.44 | 88,200 | — | — |
| 2022-03-25 | $3.49 | $4.58 | 100,800 | — | — |
| 2022-03-24 | $3.53 | $4.63 | 47,100 | — | — |
| 2022-03-23 | $3.50 | $4.59 | 45,800 | — | — |
| 2022-03-22 | $3.50 | $4.59 | 64,500 | — | — |
| 2022-03-21 | $3.54 | $4.64 | 54,200 | — | — |
| 2022-03-18 | $3.59 | $4.71 | 159,800 | — | — |
| 2022-03-17 | $3.52 | $4.62 | 59,300 | — | — |
| 2022-03-16 | $3.51 | $4.60 | 143,000 | — | — |
| 2022-03-15 | $3.44 | $4.51 | 70,900 | — | — |
| 2022-03-14 | $3.49 | $4.58 | 162,400 | — | — |
| 2022-03-11 | $3.51 | $4.60 | 70,900 | — | — |
| 2022-03-10 | $3.48 | $4.56 | 90,900 | — | — |
| 2022-03-09 | $3.52 | $4.62 | 42,700 | — | — |
| 2022-03-08 | $3.44 | $4.51 | 126,100 | — | — |
| 2022-03-07 | $3.36 | $4.33 | 131,800 | — | — |
| 2022-03-04 | $3.42 | $4.40 | 106,400 | — | — |
| 2022-03-03 | $3.41 | $4.39 | 165,800 | — | — |
| 2022-03-02 | $3.45 | $4.44 | 105,800 | — | — |
| 2022-03-01 | $3.39 | $4.37 | 129,900 | — | — |
| 2022-02-28 | $3.66 | $4.71 | 123,700 | — | — |
| 2022-02-25 | $3.66 | $4.71 | 64,500 | — | — |
| 2022-02-24 | $3.59 | $4.62 | 189,100 | — | — |
| 2022-02-23 | $3.56 | $4.58 | 145,100 | — | — |
| 2022-02-22 | $3.53 | $4.55 | 104,100 | — | — |
| 2022-02-18 | $3.56 | $4.58 | 109,600 | — | — |
| 2022-02-17 | $3.68 | $4.74 | 137,700 | — | — |
| 2022-02-16 | $3.77 | $4.85 | 154,600 | — | — |
| 2022-02-15 | $3.69 | $4.75 | 223,700 | — | — |
| 2022-02-14 | $3.54 | $4.56 | 368,600 | — | — |
| 2022-02-11 | $3.81 | $4.91 | 254,700 | — | — |
| 2022-02-10 | $4.01 | $5.16 | 90,500 | — | — |
| 2022-02-09 | $3.95 | $5.09 | 75,400 | — | — |
| 2022-02-08 | $4.00 | $5.15 | 123,500 | — | — |
| 2022-02-07 | $3.84 | $4.94 | 298,700 | — | — |
| 2022-02-04 | $3.86 | $4.97 | 152,900 | — | — |
| 2022-02-03 | $3.89 | $5.01 | 144,300 | — | — |
| 2022-02-02 | $3.98 | $5.13 | 58,000 | — | — |
| 2022-02-01 | $4.02 | $5.18 | 62,400 | — | — |
| 2022-01-31 | $4.04 | $5.20 | 73,800 | — | — |
| 2022-01-28 | $3.91 | $5.04 | 67,900 | — | — |
| 2022-01-27 | $3.87 | $4.98 | 71,500 | — | — |
| 2022-01-26 | $3.95 | $5.09 | 63,600 | — | — |
| 2022-01-25 | $4.12 | $5.31 | 69,100 | — | — |
| 2022-01-24 | $4.07 | $5.24 | 173,200 | — | — |
| 2022-01-21 | $3.88 | $5.00 | 131,400 | — | — |
| 2022-01-20 | $3.89 | $5.01 | 104,600 | — | — |
| 2022-01-19 | $3.94 | $5.07 | 159,400 | — | — |
| 2022-01-18 | $4.08 | $5.25 | 114,500 | — | — |
| 2022-01-14 | $4.30 | $5.54 | 54,400 | — | — |
| 2022-01-13 | $4.32 | $5.56 | 101,800 | — | — |
| 2022-01-12 | $4.30 | $5.54 | 77,800 | — | — |
| 2022-01-11 | $4.30 | $5.54 | 105,400 | — | — |
| 2022-01-10 | $4.37 | $5.63 | 51,000 | — | — |
| 2022-01-07 | $4.37 | $5.63 | 39,700 | — | — |
| 2022-01-06 | $4.32 | $5.56 | 96,700 | — | — |
| 2022-01-05 | $4.39 | $5.65 | 63,700 | — | — |
| 2022-01-04 | $4.45 | $5.73 | 78,700 | — | — |
| 2022-01-03 | $4.45 | $5.73 | 40,500 | — | — |