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
- 1991-11-07 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 | $1.37 | $1.37 | 48,200 | — | — |
| 2022-12-29 | $1.47 | $1.47 | 25,200 | — | — |
| 2022-12-28 | $1.48 | $1.48 | 35,300 | — | — |
| 2022-12-27 | $1.66 | $1.66 | 22,900 | — | — |
| 2022-12-23 | $1.70 | $1.70 | 8,200 | — | — |
| 2022-12-22 | $1.72 | $1.72 | 11,000 | — | — |
| 2022-12-21 | $1.73 | $1.73 | 18,400 | — | — |
| 2022-12-20 | $1.77 | $1.77 | 29,700 | — | — |
| 2022-12-19 | $1.88 | $1.88 | 2,700 | — | — |
| 2022-12-16 | $1.86 | $1.86 | 29,600 | — | — |
| 2022-12-15 | $2.06 | $2.06 | 5,400 | — | — |
| 2022-12-14 | $2.01 | $2.01 | 24,600 | — | — |
| 2022-12-13 | $1.96 | $1.96 | 10,100 | — | — |
| 2022-12-12 | $1.89 | $1.89 | 5,800 | — | — |
| 2022-12-09 | $1.87 | $1.87 | 3,400 | — | — |
| 2022-12-08 | $1.92 | $1.92 | 4,600 | — | — |
| 2022-12-07 | $1.89 | $1.89 | 10,000 | — | — |
| 2022-12-06 | $1.90 | $1.90 | 3,500 | — | — |
| 2022-12-05 | $2.00 | $2.00 | 5,900 | — | — |
| 2022-12-02 | $2.01 | $2.01 | 9,700 | — | — |
| 2022-12-01 | $2.00 | $2.00 | 9,200 | — | — |
| 2022-11-30 | $1.95 | $1.95 | 12,100 | — | — |
| 2022-11-29 | $1.85 | $1.85 | 11,100 | — | — |
| 2022-11-28 | $1.85 | $1.85 | 10,900 | — | — |
| 2022-11-25 | $2.02 | $2.02 | 700 | — | — |
| 2022-11-23 | $2.04 | $2.04 | 13,300 | — | — |
| 2022-11-22 | $2.00 | $2.00 | 3,300 | — | — |
| 2022-11-21 | $1.98 | $1.98 | 4,200 | — | — |
| 2022-11-18 | $2.06 | $2.06 | 11,000 | — | — |
| 2022-11-17 | $1.95 | $1.95 | 4,800 | — | — |
| 2022-11-16 | $1.98 | $1.98 | 11,800 | — | — |
| 2022-11-15 | $2.01 | $2.01 | 10,500 | — | — |
| 2022-11-14 | $2.12 | $2.12 | 12,600 | — | — |
| 2022-11-11 | $2.06 | $2.06 | 13,600 | — | — |
| 2022-11-10 | $2.00 | $2.00 | 13,400 | — | — |
| 2022-11-09 | $1.89 | $1.89 | 12,600 | — | — |
| 2022-11-08 | $1.95 | $1.95 | 13,000 | — | — |
| 2022-11-07 | $2.00 | $2.00 | 14,800 | — | — |
| 2022-11-04 | $2.01 | $2.01 | 64,100 | — | — |
| 2022-11-03 | $2.12 | $2.12 | 7,400 | — | — |
| 2022-11-02 | $2.12 | $2.12 | 21,100 | — | — |
| 2022-11-01 | $2.22 | $2.22 | 13,000 | — | — |
| 2022-10-31 | $2.27 | $2.27 | 15,100 | — | — |
| 2022-10-28 | $2.41 | $2.41 | 24,900 | — | — |
| 2022-10-27 | $2.33 | $2.33 | 14,700 | — | — |
| 2022-10-26 | $2.20 | $2.20 | 10,100 | — | — |
| 2022-10-25 | $2.19 | $2.19 | 69,100 | — | — |
| 2022-10-24 | $1.94 | $1.94 | 21,400 | — | — |
| 2022-10-21 | $1.92 | $1.92 | 35,200 | — | — |
| 2022-10-20 | $1.80 | $1.80 | 11,300 | — | — |
| 2022-10-19 | $1.87 | $1.87 | 17,200 | — | — |
| 2022-10-18 | $1.87 | $1.87 | 15,800 | — | — |
| 2022-10-17 | $1.92 | $1.92 | 11,200 | — | — |
| 2022-10-14 | $1.93 | $1.93 | 8,300 | — | — |
| 2022-10-13 | $1.87 | $1.87 | 16,500 | — | — |
| 2022-10-12 | $1.85 | $1.85 | 13,700 | — | — |
| 2022-10-11 | $1.88 | $1.88 | 18,700 | — | — |
| 2022-10-10 | $1.93 | $1.93 | 21,800 | — | — |
| 2022-10-07 | $1.98 | $1.98 | 34,500 | — | — |
| 2022-10-06 | $2.15 | $2.15 | 15,500 | — | — |
| 2022-10-05 | $2.23 | $2.23 | 10,900 | — | — |
| 2022-10-04 | $2.24 | $2.24 | 29,000 | — | — |
| 2022-10-03 | $2.25 | $2.25 | 21,100 | — | — |
| 2022-09-30 | $2.14 | $2.14 | 4,100 | — | — |
| 2022-09-29 | $2.14 | $2.14 | 4,900 | — | — |
| 2022-09-28 | $2.17 | $2.17 | 6,300 | — | — |
| 2022-09-27 | $2.13 | $2.13 | 14,300 | — | — |
| 2022-09-26 | $2.18 | $2.18 | 12,300 | — | — |
| 2022-09-23 | $2.27 | $2.27 | 13,900 | — | — |
| 2022-09-22 | $2.33 | $2.33 | 20,300 | — | — |
| 2022-09-21 | $2.31 | $2.31 | 11,300 | — | — |
| 2022-09-20 | $2.35 | $2.35 | 24,300 | — | — |
| 2022-09-19 | $2.34 | $2.34 | 47,200 | — | — |
| 2022-09-16 | $2.49 | $2.49 | 141,400 | — | — |
| 2022-09-15 | $2.38 | $2.38 | 20,700 | — | — |
| 2022-09-14 | $2.33 | $2.33 | 47,200 | — | — |
| 2022-09-13 | $2.52 | $2.52 | 34,100 | — | — |
| 2022-09-12 | $2.54 | $2.54 | 32,900 | — | — |
| 2022-09-09 | $2.70 | $2.70 | 43,900 | — | — |
| 2022-09-08 | $2.54 | $2.54 | 37,000 | — | — |
| 2022-09-07 | $2.62 | $2.62 | 64,500 | — | — |
| 2022-09-06 | $2.81 | $2.81 | 9,800 | — | — |
| 2022-09-02 | $2.90 | $2.90 | 10,600 | — | — |
| 2022-09-01 | $2.99 | $2.99 | 10,600 | — | — |
| 2022-08-31 | $2.97 | $2.97 | 24,500 | — | — |
| 2022-08-30 | $2.86 | $2.86 | 26,600 | — | — |
| 2022-08-29 | $2.90 | $2.90 | 74,700 | — | — |
| 2022-08-26 | $2.92 | $2.92 | 50,400 | — | — |
| 2022-08-25 | $3.09 | $3.09 | 8,300 | — | — |
| 2022-08-24 | $3.05 | $3.05 | 29,800 | — | — |
| 2022-08-23 | $2.99 | $2.99 | 62,600 | — | — |
| 2022-08-22 | $3.02 | $3.02 | 51,700 | — | — |
| 2022-08-19 | $3.10 | $3.10 | 66,700 | — | — |
| 2022-08-18 | $3.43 | $3.43 | 53,600 | — | — |
| 2022-08-17 | $3.28 | $3.28 | 68,000 | — | — |
| 2022-08-16 | $3.38 | $3.38 | 240,500 | — | — |
| 2022-08-15 | $3.38 | $3.38 | 125,100 | — | — |
| 2022-08-12 | $3.29 | $3.29 | 86,100 | — | — |
| 2022-08-11 | $3.10 | $3.10 | 49,500 | — | — |
| 2022-08-10 | $3.18 | $3.18 | 27,600 | — | — |
| 2022-08-09 | $2.99 | $2.99 | 55,500 | — | — |
| 2022-08-08 | $3.23 | $3.23 | 226,000 | — | — |
| 2022-08-05 | $3.17 | $3.17 | 671,700 | — | — |
| 2022-08-04 | $3.30 | $3.30 | 584,700 | — | — |
| 2022-08-03 | $3.35 | $3.35 | 112,200 | — | — |
| 2022-08-02 | $3.14 | $3.14 | 184,500 | — | — |
| 2022-08-01 | $2.90 | $2.90 | 100,800 | — | — |
| 2022-07-29 | $2.76 | $2.76 | 75,400 | — | — |
| 2022-07-28 | $2.76 | $2.76 | 34,200 | — | — |
| 2022-07-27 | $2.73 | $2.73 | 21,900 | — | — |
| 2022-07-26 | $2.66 | $2.66 | 30,900 | — | — |
| 2022-07-25 | $2.78 | $2.78 | 76,500 | — | — |
| 2022-07-22 | $2.80 | $2.80 | 54,600 | — | — |
| 2022-07-21 | $2.97 | $2.97 | 78,500 | — | — |
| 2022-07-20 | $2.85 | $2.85 | 138,900 | — | — |
| 2022-07-19 | $2.64 | $2.64 | 22,000 | — | — |
| 2022-07-18 | $2.66 | $2.66 | 43,300 | — | — |
| 2022-07-15 | $2.68 | $2.68 | 22,800 | — | — |
| 2022-07-14 | $2.69 | $2.69 | 19,800 | — | — |
| 2022-07-13 | $2.85 | $2.85 | 23,100 | — | — |
| 2022-07-12 | $2.86 | $2.86 | 114,400 | — | — |
| 2022-07-11 | $2.82 | $2.82 | 19,400 | — | — |
| 2022-07-08 | $2.82 | $2.82 | 47,900 | — | — |
| 2022-07-07 | $2.84 | $2.84 | 170,100 | — | — |
| 2022-07-06 | $2.68 | $2.68 | 48,100 | — | — |
| 2022-07-05 | $2.72 | $2.72 | 63,300 | — | — |
| 2022-07-01 | $2.61 | $2.61 | 62,600 | — | — |
| 2022-06-30 | $2.58 | $2.58 | 114,800 | — | — |
| 2022-06-29 | $2.59 | $2.59 | 121,900 | — | — |
| 2022-06-28 | $2.65 | $2.65 | 359,400 | — | — |
| 2022-06-27 | $2.85 | $2.85 | 74,200 | — | — |
| 2022-06-24 | $2.89 | $2.89 | 192,200 | — | — |
| 2022-06-23 | $2.98 | $2.98 | 127,200 | — | — |
| 2022-06-22 | $3.07 | $3.07 | 437,700 | — | — |
| 2022-06-21 | $3.19 | $3.19 | 477,600 | — | — |
| 2022-06-17 | $3.09 | $3.09 | 339,400 | — | — |
| 2022-06-16 | $3.15 | $3.15 | 1,189,700 | — | — |
| 2022-06-15 | $3.14 | $3.14 | 454,000 | — | — |
| 2022-06-14 | $3.11 | $3.11 | 590,500 | — | — |
| 2022-06-13 | $3.13 | $3.13 | 434,500 | — | — |
| 2022-06-10 | $3.26 | $3.26 | 1,395,800 | — | — |
| 2022-06-09 | $3.77 | $3.77 | 21,234,800 | — | — |
| 2022-06-08 | $3.78 | $3.78 | 4,245,200 | — | — |
| 2022-06-07 | $4.07 | $4.07 | 85,081,700 | — | — |
| 2022-06-06 | $2.50 | $2.50 | 68,100 | — | — |
| 2022-06-03 | $2.46 | $2.46 | 143,200 | — | — |
| 2022-06-02 | $2.65 | $2.65 | 348,500 | — | — |
| 2022-06-01 | $2.50 | $2.50 | 1,086,100 | — | — |
| 2022-05-31 | $3.73 | $3.73 | 33,363,900 | — | — |
| 2022-05-27 | $2.24 | $2.24 | 19,100 | — | — |
| 2022-05-26 | $2.04 | $2.04 | 3,300 | — | — |
| 2022-05-25 | $2.05 | $2.05 | 89,000 | — | — |
| 2022-05-24 | $2.15 | $2.15 | 0 | — | — |
| 2022-05-23 | $2.15 | $2.15 | 6,000 | — | — |
| 2022-05-20 | $2.03 | $2.03 | 4,800 | — | — |
| 2022-05-19 | $2.09 | $2.09 | 12,100 | — | — |
| 2022-05-18 | $2.06 | $2.06 | 3,000 | — | — |
| 2022-05-17 | $2.17 | $2.17 | 11,100 | — | — |
| 2022-05-16 | $2.16 | $2.16 | 5,100 | — | — |
| 2022-05-13 | $2.13 | $2.13 | 12,100 | — | — |
| 2022-05-12 | $2.00 | $2.00 | 90,700 | — | — |
| 2022-05-11 | $2.02 | $2.02 | 20,300 | — | — |
| 2022-05-10 | $2.21 | $2.21 | 20,300 | — | — |
| 2022-05-09 | $2.08 | $2.08 | 32,400 | — | — |
| 2022-05-06 | $2.32 | $2.32 | 9,500 | — | — |
| 2022-05-05 | $2.49 | $2.49 | 11,300 | — | — |
| 2022-05-04 | $2.72 | $2.72 | 7,400 | — | — |
| 2022-05-03 | $2.79 | $2.79 | 25,200 | — | — |
| 2022-05-02 | $2.41 | $2.41 | 25,100 | — | — |
| 2022-04-29 | $2.47 | $2.47 | 69,100 | — | — |
| 2022-04-28 | $2.74 | $2.74 | 79,400 | — | — |
| 2022-04-27 | $2.32 | $2.32 | 12,100 | — | — |
| 2022-04-26 | $2.33 | $2.33 | 16,000 | — | — |
| 2022-04-25 | $2.41 | $2.41 | 24,400 | — | — |
| 2022-04-22 | $2.45 | $2.45 | 52,800 | — | — |
| 2022-04-21 | $2.64 | $2.64 | 51,500 | — | — |
| 2022-04-20 | $2.85 | $2.85 | 16,400 | — | — |
| 2022-04-19 | $2.84 | $2.84 | 24,200 | — | — |
| 2022-04-18 | $2.75 | $2.75 | 18,000 | — | — |
| 2022-04-14 | $2.88 | $2.88 | 18,100 | — | — |
| 2022-04-13 | $2.91 | $2.91 | 14,500 | — | — |
| 2022-04-12 | $3.02 | $3.02 | 31,300 | — | — |
| 2022-04-11 | $3.23 | $3.23 | 31,000 | — | — |
| 2022-04-08 | $3.07 | $3.07 | 3,100 | — | — |
| 2022-04-07 | $3.20 | $3.20 | 12,300 | — | — |
| 2022-04-06 | $3.20 | $3.20 | 40,500 | — | — |
| 2022-04-05 | $3.42 | $3.42 | 20,200 | — | — |
| 2022-04-04 | $3.53 | $3.53 | 38,400 | — | — |
| 2022-04-01 | $3.39 | $3.39 | 45,900 | — | — |
| 2022-03-31 | $3.49 | $3.49 | 99,300 | — | — |
| 2022-03-30 | $3.99 | $3.99 | 55,300 | — | — |
| 2022-03-29 | $4.10 | $4.10 | 171,700 | — | — |
| 2022-03-28 | $4.25 | $4.25 | 674,900 | — | — |
| 2022-03-25 | $3.79 | $3.79 | 44,500 | — | — |
| 2022-03-24 | $3.79 | $3.79 | 38,500 | — | — |
| 2022-03-23 | $3.82 | $3.82 | 201,100 | — | — |
| 2022-03-22 | $3.88 | $3.88 | 365,600 | — | — |
| 2022-03-21 | $3.61 | $3.61 | 7,500 | — | — |
| 2022-03-18 | $3.68 | $3.68 | 18,800 | — | — |
| 2022-03-17 | $3.73 | $3.73 | 25,700 | — | — |
| 2022-03-16 | $3.51 | $3.51 | 15,200 | — | — |
| 2022-03-15 | $3.39 | $3.39 | 127,200 | — | — |
| 2022-03-14 | $2.78 | $2.78 | 20,300 | — | — |
| 2022-03-11 | $2.92 | $2.92 | 28,300 | — | — |
| 2022-03-10 | $2.91 | $2.91 | 15,800 | — | — |
| 2022-03-09 | $2.88 | $2.88 | 19,200 | — | — |
| 2022-03-08 | $2.76 | $2.76 | 19,800 | — | — |
| 2022-03-07 | $2.78 | $2.78 | 27,100 | — | — |
| 2022-03-04 | $2.84 | $2.84 | 6,400 | — | — |
| 2022-03-03 | $2.75 | $2.75 | 13,200 | — | — |
| 2022-03-02 | $2.92 | $2.92 | 52,900 | — | — |
| 2022-03-01 | $2.75 | $2.75 | 61,400 | — | — |
| 2022-02-28 | $2.50 | $2.50 | 112,900 | — | — |
| 2022-02-25 | $2.50 | $2.50 | 11,300 | — | — |
| 2022-02-24 | $2.52 | $2.52 | 34,600 | — | — |
| 2022-02-23 | $2.55 | $2.55 | 7,500 | — | — |
| 2022-02-22 | $2.52 | $2.52 | 13,700 | — | — |
| 2022-02-18 | $2.61 | $2.61 | 25,500 | — | — |
| 2022-02-17 | $2.91 | $2.91 | 14,900 | — | — |
| 2022-02-16 | $3.07 | $3.07 | 8,600 | — | — |
| 2022-02-15 | $3.01 | $3.01 | 16,400 | — | — |
| 2022-02-14 | $2.98 | $2.98 | 14,700 | — | — |
| 2022-02-11 | $3.07 | $3.07 | 18,400 | — | — |
| 2022-02-10 | $3.17 | $3.17 | 114,800 | — | — |
| 2022-02-09 | $2.96 | $2.96 | 14,900 | — | — |
| 2022-02-08 | $3.06 | $3.06 | 13,400 | — | — |
| 2022-02-07 | $2.99 | $2.99 | 10,300 | — | — |
| 2022-02-04 | $3.00 | $3.00 | 10,700 | — | — |
| 2022-02-03 | $3.07 | $3.07 | 6,300 | — | — |
| 2022-02-02 | $3.09 | $3.09 | 4,400 | — | — |
| 2022-02-01 | $3.03 | $3.03 | 13,100 | — | — |
| 2022-01-31 | $3.04 | $3.04 | 14,000 | — | — |
| 2022-01-28 | $2.83 | $2.83 | 11,600 | — | — |
| 2022-01-27 | $2.91 | $2.91 | 11,400 | — | — |
| 2022-01-26 | $2.99 | $2.99 | 51,500 | — | — |
| 2022-01-25 | $2.98 | $2.98 | 11,400 | — | — |
| 2022-01-24 | $2.82 | $2.82 | 52,600 | — | — |
| 2022-01-21 | $2.77 | $2.77 | 48,100 | — | — |
| 2022-01-20 | $3.09 | $3.09 | 25,000 | — | — |
| 2022-01-19 | $3.15 | $3.15 | 16,300 | — | — |
| 2022-01-18 | $3.31 | $3.31 | 28,600 | — | — |
| 2022-01-14 | $3.57 | $3.57 | 8,100 | — | — |
| 2022-01-13 | $3.72 | $3.72 | 10,900 | — | — |
| 2022-01-12 | $3.74 | $3.74 | 16,000 | — | — |
| 2022-01-11 | $3.75 | $3.75 | 15,900 | — | — |
| 2022-01-10 | $3.62 | $3.62 | 27,300 | — | — |
| 2022-01-07 | $3.70 | $3.70 | 16,800 | — | — |
| 2022-01-06 | $3.62 | $3.62 | 57,800 | — | — |
| 2022-01-05 | $3.80 | $3.80 | 66,300 | — | — |
| 2022-01-04 | $3.94 | $3.94 | 535,200 | — | — |
| 2022-01-03 | $4.19 | $4.19 | 33,600 | — | — |