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
- 2018-05-07 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 | $1.99 | $1.99 | 1,912,400 | — | — |
| 2022-12-29 | $1.99 | $1.99 | 1,317,200 | — | — |
| 2022-12-28 | $1.97 | $1.97 | 832,700 | — | — |
| 2022-12-27 | $2.05 | $2.05 | 812,600 | — | — |
| 2022-12-23 | $2.20 | $2.20 | 1,383,200 | — | — |
| 2022-12-22 | $2.18 | $2.18 | 926,500 | — | — |
| 2022-12-21 | $2.21 | $2.21 | 1,140,200 | — | — |
| 2022-12-20 | $2.10 | $2.10 | 2,068,200 | — | — |
| 2022-12-19 | $2.16 | $2.16 | 723,000 | — | — |
| 2022-12-16 | $2.23 | $2.23 | 1,244,100 | — | — |
| 2022-12-15 | $2.27 | $2.27 | 2,597,500 | — | — |
| 2022-12-14 | $2.33 | $2.33 | 1,228,400 | — | — |
| 2022-12-13 | $2.49 | $2.49 | 1,315,800 | — | — |
| 2022-12-12 | $2.44 | $2.44 | 1,882,500 | — | — |
| 2022-12-09 | $2.30 | $2.30 | 2,173,800 | — | — |
| 2022-12-08 | $2.34 | $2.34 | 2,539,000 | — | — |
| 2022-12-07 | $2.32 | $2.32 | 3,036,800 | — | — |
| 2022-12-06 | $2.41 | $2.41 | 4,068,800 | — | — |
| 2022-12-05 | $2.37 | $2.37 | 2,419,200 | — | — |
| 2022-12-02 | $2.43 | $2.43 | 1,126,200 | — | — |
| 2022-12-01 | $2.57 | $2.57 | 942,600 | — | — |
| 2022-11-30 | $2.56 | $2.56 | 1,261,800 | — | — |
| 2022-11-29 | $2.61 | $2.61 | 1,321,000 | — | — |
| 2022-11-28 | $2.42 | $2.42 | 648,500 | — | — |
| 2022-11-25 | $2.39 | $2.39 | 120,100 | — | — |
| 2022-11-23 | $2.42 | $2.42 | 503,000 | — | — |
| 2022-11-22 | $2.36 | $2.36 | 874,100 | — | — |
| 2022-11-21 | $2.26 | $2.26 | 466,100 | — | — |
| 2022-11-18 | $2.24 | $2.24 | 474,200 | — | — |
| 2022-11-17 | $2.19 | $2.19 | 389,100 | — | — |
| 2022-11-16 | $2.23 | $2.23 | 745,800 | — | — |
| 2022-11-15 | $2.30 | $2.30 | 954,000 | — | — |
| 2022-11-14 | $2.37 | $2.37 | 698,300 | — | — |
| 2022-11-11 | $2.46 | $2.46 | 1,121,100 | — | — |
| 2022-11-10 | $2.38 | $2.38 | 1,468,500 | — | — |
| 2022-11-09 | $2.25 | $2.25 | 1,336,800 | — | — |
| 2022-11-08 | $2.33 | $2.33 | 1,219,000 | — | — |
| 2022-11-07 | $2.35 | $2.35 | 2,061,800 | — | — |
| 2022-11-04 | $2.12 | $2.12 | 903,400 | — | — |
| 2022-11-03 | $2.08 | $2.08 | 2,470,100 | — | — |
| 2022-11-02 | $2.11 | $2.11 | 1,769,800 | — | — |
| 2022-11-01 | $2.33 | $2.33 | 1,138,300 | — | — |
| 2022-10-31 | $2.20 | $2.20 | 806,700 | — | — |
| 2022-10-28 | $2.34 | $2.34 | 941,600 | — | — |
| 2022-10-27 | $2.23 | $2.23 | 585,900 | — | — |
| 2022-10-26 | $2.31 | $2.31 | 379,700 | — | — |
| 2022-10-25 | $2.24 | $2.24 | 466,600 | — | — |
| 2022-10-24 | $2.17 | $2.17 | 457,500 | — | — |
| 2022-10-21 | $2.12 | $2.12 | 864,200 | — | — |
| 2022-10-20 | $2.16 | $2.16 | 813,000 | — | — |
| 2022-10-19 | $2.19 | $2.19 | 771,000 | — | — |
| 2022-10-18 | $2.12 | $2.12 | 525,000 | — | — |
| 2022-10-17 | $2.06 | $2.06 | 639,000 | — | — |
| 2022-10-14 | $1.96 | $1.96 | 720,800 | — | — |
| 2022-10-13 | $2.00 | $2.00 | 799,600 | — | — |
| 2022-10-12 | $2.03 | $2.03 | 618,800 | — | — |
| 2022-10-11 | $2.06 | $2.06 | 853,000 | — | — |
| 2022-10-10 | $2.03 | $2.03 | 500,200 | — | — |
| 2022-10-07 | $2.13 | $2.13 | 424,200 | — | — |
| 2022-10-06 | $2.22 | $2.22 | 550,700 | — | — |
| 2022-10-05 | $2.23 | $2.23 | 613,000 | — | — |
| 2022-10-04 | $2.23 | $2.23 | 940,200 | — | — |
| 2022-10-03 | $2.08 | $2.08 | 559,500 | — | — |
| 2022-09-30 | $2.02 | $2.02 | 763,300 | — | — |
| 2022-09-29 | $2.09 | $2.09 | 914,400 | — | — |
| 2022-09-28 | $2.06 | $2.06 | 657,800 | — | — |
| 2022-09-27 | $2.04 | $2.04 | 687,300 | — | — |
| 2022-09-26 | $2.16 | $2.16 | 981,400 | — | — |
| 2022-09-23 | $2.10 | $2.10 | 1,020,200 | — | — |
| 2022-09-22 | $2.05 | $2.05 | 891,900 | — | — |
| 2022-09-21 | $2.11 | $2.11 | 1,107,500 | — | — |
| 2022-09-20 | $2.29 | $2.29 | 1,209,300 | — | — |
| 2022-09-19 | $2.27 | $2.27 | 963,900 | — | — |
| 2022-09-16 | $2.34 | $2.34 | 1,808,300 | — | — |
| 2022-09-15 | $2.35 | $2.35 | 1,289,900 | — | — |
| 2022-09-14 | $2.25 | $2.25 | 1,132,900 | — | — |
| 2022-09-13 | $2.22 | $2.22 | 1,303,400 | — | — |
| 2022-09-12 | $2.23 | $2.23 | 787,200 | — | — |
| 2022-09-09 | $2.31 | $2.31 | 777,000 | — | — |
| 2022-09-08 | $2.35 | $2.35 | 920,700 | — | — |
| 2022-09-07 | $2.33 | $2.33 | 1,505,000 | — | — |
| 2022-09-06 | $2.25 | $2.25 | 1,381,900 | — | — |
| 2022-09-02 | $2.20 | $2.20 | 1,174,300 | — | — |
| 2022-09-01 | $2.34 | $2.34 | 2,554,800 | — | — |
| 2022-08-31 | $2.17 | $2.17 | 2,081,600 | — | — |
| 2022-08-30 | $2.35 | $2.35 | 1,215,500 | — | — |
| 2022-08-29 | $2.45 | $2.45 | 893,800 | — | — |
| 2022-08-26 | $2.52 | $2.52 | 777,100 | — | — |
| 2022-08-25 | $2.55 | $2.55 | 943,100 | — | — |
| 2022-08-24 | $2.58 | $2.58 | 1,099,800 | — | — |
| 2022-08-23 | $2.53 | $2.53 | 1,235,500 | — | — |
| 2022-08-22 | $2.63 | $2.63 | 896,800 | — | — |
| 2022-08-19 | $2.71 | $2.71 | 820,500 | — | — |
| 2022-08-18 | $2.80 | $2.80 | 1,502,800 | — | — |
| 2022-08-17 | $2.58 | $2.58 | 8,448,400 | — | — |
| 2022-08-16 | $3.00 | $3.00 | 1,082,500 | — | — |
| 2022-08-15 | $3.19 | $3.19 | 779,000 | — | — |
| 2022-08-12 | $3.16 | $3.16 | 1,574,700 | — | — |
| 2022-08-11 | $2.92 | $2.92 | 2,539,400 | — | — |
| 2022-08-10 | $3.14 | $3.14 | 935,800 | — | — |
| 2022-08-09 | $3.09 | $3.09 | 2,576,300 | — | — |
| 2022-08-08 | $3.13 | $3.13 | 1,176,300 | — | — |
| 2022-08-05 | $3.18 | $3.18 | 1,792,100 | — | — |
| 2022-08-04 | $3.46 | $3.46 | 1,007,900 | — | — |
| 2022-08-03 | $3.62 | $3.62 | 351,600 | — | — |
| 2022-08-02 | $3.62 | $3.62 | 429,100 | — | — |
| 2022-08-01 | $3.54 | $3.54 | 583,000 | — | — |
| 2022-07-29 | $3.54 | $3.54 | 641,000 | — | — |
| 2022-07-28 | $3.59 | $3.59 | 697,900 | — | — |
| 2022-07-27 | $3.56 | $3.56 | 651,200 | — | — |
| 2022-07-26 | $3.39 | $3.39 | 574,100 | — | — |
| 2022-07-25 | $3.33 | $3.33 | 625,600 | — | — |
| 2022-07-22 | $3.16 | $3.16 | 1,062,500 | — | — |
| 2022-07-21 | $3.35 | $3.35 | 411,200 | — | — |
| 2022-07-20 | $3.30 | $3.30 | 534,500 | — | — |
| 2022-07-19 | $3.28 | $3.28 | 969,300 | — | — |
| 2022-07-18 | $3.16 | $3.16 | 504,200 | — | — |
| 2022-07-15 | $3.13 | $3.13 | 526,700 | — | — |
| 2022-07-14 | $3.15 | $3.15 | 221,900 | — | — |
| 2022-07-13 | $3.17 | $3.17 | 367,000 | — | — |
| 2022-07-12 | $3.17 | $3.17 | 402,400 | — | — |
| 2022-07-11 | $3.31 | $3.31 | 379,900 | — | — |
| 2022-07-08 | $3.30 | $3.30 | 623,500 | — | — |
| 2022-07-07 | $3.29 | $3.29 | 989,500 | — | — |
| 2022-07-06 | $3.22 | $3.22 | 460,400 | — | — |
| 2022-07-05 | $3.32 | $3.32 | 423,700 | — | — |
| 2022-07-01 | $3.36 | $3.36 | 544,500 | — | — |
| 2022-06-30 | $3.18 | $3.18 | 310,200 | — | — |
| 2022-06-29 | $3.32 | $3.32 | 503,100 | — | — |
| 2022-06-28 | $3.32 | $3.32 | 787,600 | — | — |
| 2022-06-27 | $3.40 | $3.40 | 426,500 | — | — |
| 2022-06-24 | $3.20 | $3.20 | 893,300 | — | — |
| 2022-06-23 | $3.28 | $3.28 | 561,900 | — | — |
| 2022-06-22 | $3.09 | $3.09 | 744,200 | — | — |
| 2022-06-21 | $3.06 | $3.06 | 664,300 | — | — |
| 2022-06-17 | $3.19 | $3.19 | 986,600 | — | — |
| 2022-06-16 | $3.01 | $3.01 | 826,600 | — | — |
| 2022-06-15 | $3.36 | $3.36 | 1,300,500 | — | — |
| 2022-06-14 | $3.07 | $3.07 | 752,000 | — | — |
| 2022-06-13 | $3.02 | $3.02 | 823,400 | — | — |
| 2022-06-10 | $3.18 | $3.18 | 570,200 | — | — |
| 2022-06-09 | $3.22 | $3.22 | 479,900 | — | — |
| 2022-06-08 | $3.34 | $3.34 | 274,800 | — | — |
| 2022-06-07 | $3.40 | $3.40 | 444,800 | — | — |
| 2022-06-06 | $3.33 | $3.33 | 583,700 | — | — |
| 2022-06-03 | $3.49 | $3.49 | 541,200 | — | — |
| 2022-06-02 | $3.60 | $3.60 | 468,300 | — | — |
| 2022-06-01 | $3.70 | $3.70 | 816,500 | — | — |
| 2022-05-31 | $3.63 | $3.63 | 1,051,600 | — | — |
| 2022-05-27 | $3.46 | $3.46 | 606,100 | — | — |
| 2022-05-26 | $3.49 | $3.49 | 1,447,400 | — | — |
| 2022-05-25 | $3.43 | $3.43 | 539,700 | — | — |
| 2022-05-24 | $3.30 | $3.30 | 611,800 | — | — |
| 2022-05-23 | $3.35 | $3.35 | 579,500 | — | — |
| 2022-05-20 | $3.51 | $3.51 | 420,000 | — | — |
| 2022-05-19 | $3.47 | $3.47 | 385,900 | — | — |
| 2022-05-18 | $3.48 | $3.48 | 432,700 | — | — |
| 2022-05-17 | $3.70 | $3.70 | 729,400 | — | — |
| 2022-05-16 | $3.43 | $3.43 | 339,400 | — | — |
| 2022-05-13 | $3.45 | $3.45 | 476,700 | — | — |
| 2022-05-12 | $3.40 | $3.40 | 660,800 | — | — |
| 2022-05-11 | $3.26 | $3.26 | 842,100 | — | — |
| 2022-05-10 | $3.33 | $3.33 | 992,000 | — | — |
| 2022-05-09 | $3.12 | $3.12 | 1,029,500 | — | — |
| 2022-05-06 | $3.40 | $3.40 | 823,700 | — | — |
| 2022-05-05 | $3.55 | $3.55 | 1,145,600 | — | — |
| 2022-05-04 | $3.73 | $3.73 | 2,766,100 | — | — |
| 2022-05-03 | $4.01 | $4.01 | 811,200 | — | — |
| 2022-05-02 | $4.03 | $4.03 | 925,200 | — | — |
| 2022-04-29 | $3.86 | $3.86 | 520,200 | — | — |
| 2022-04-28 | $3.95 | $3.95 | 421,100 | — | — |
| 2022-04-27 | $3.87 | $3.87 | 425,300 | — | — |
| 2022-04-26 | $3.84 | $3.84 | 907,900 | — | — |
| 2022-04-25 | $3.87 | $3.87 | 546,900 | — | — |
| 2022-04-22 | $3.91 | $3.91 | 479,000 | — | — |
| 2022-04-21 | $4.01 | $4.01 | 820,400 | — | — |
| 2022-04-20 | $4.07 | $4.07 | 528,800 | — | — |
| 2022-04-19 | $4.20 | $4.20 | 470,800 | — | — |
| 2022-04-18 | $4.12 | $4.12 | 1,381,200 | — | — |
| 2022-04-14 | $4.12 | $4.12 | 694,400 | — | — |
| 2022-04-13 | $4.34 | $4.34 | 2,099,600 | — | — |
| 2022-04-12 | $4.29 | $4.29 | 681,000 | — | — |
| 2022-04-11 | $4.41 | $4.41 | 614,200 | — | — |
| 2022-04-08 | $4.46 | $4.46 | 1,531,600 | — | — |
| 2022-04-07 | $4.26 | $4.26 | 850,100 | — | — |
| 2022-04-06 | $4.09 | $4.09 | 609,500 | — | — |
| 2022-04-05 | $4.11 | $4.11 | 659,100 | — | — |
| 2022-04-04 | $4.23 | $4.23 | 542,200 | — | — |
| 2022-04-01 | $4.30 | $4.30 | 463,600 | — | — |
| 2022-03-31 | $4.17 | $4.17 | 437,800 | — | — |
| 2022-03-30 | $4.22 | $4.22 | 544,500 | — | — |
| 2022-03-29 | $4.22 | $4.22 | 513,700 | — | — |
| 2022-03-28 | $4.11 | $4.11 | 554,000 | — | — |
| 2022-03-25 | $4.15 | $4.15 | 621,900 | — | — |
| 2022-03-24 | $4.07 | $4.07 | 696,300 | — | — |
| 2022-03-23 | $4.04 | $4.04 | 1,122,100 | — | — |
| 2022-03-22 | $4.04 | $4.04 | 1,176,400 | — | — |
| 2022-03-21 | $4.05 | $4.05 | 762,500 | — | — |
| 2022-03-18 | $4.19 | $4.19 | 1,078,800 | — | — |
| 2022-03-17 | $4.15 | $4.15 | 767,900 | — | — |
| 2022-03-16 | $4.10 | $4.10 | 774,800 | — | — |
| 2022-03-15 | $3.97 | $3.97 | 501,100 | — | — |
| 2022-03-14 | $4.05 | $4.05 | 594,400 | — | — |
| 2022-03-11 | $4.12 | $4.12 | 558,500 | — | — |
| 2022-03-10 | $4.15 | $4.15 | 663,000 | — | — |
| 2022-03-09 | $4.03 | $4.03 | 630,700 | — | — |
| 2022-03-08 | $3.99 | $3.99 | 681,200 | — | — |
| 2022-03-07 | $3.90 | $3.90 | 885,000 | — | — |
| 2022-03-04 | $4.04 | $4.04 | 1,030,700 | — | — |
| 2022-03-03 | $4.14 | $4.14 | 1,422,600 | — | — |
| 2022-03-02 | $4.02 | $4.02 | 1,683,100 | — | — |
| 2022-03-01 | $4.45 | $4.45 | 688,400 | — | — |
| 2022-02-28 | $4.53 | $4.53 | 657,000 | — | — |
| 2022-02-25 | $4.59 | $4.59 | 466,400 | — | — |
| 2022-02-24 | $4.40 | $4.40 | 472,400 | — | — |
| 2022-02-23 | $4.43 | $4.43 | 433,400 | — | — |
| 2022-02-22 | $4.54 | $4.54 | 406,100 | — | — |
| 2022-02-18 | $4.63 | $4.63 | 395,900 | — | — |
| 2022-02-17 | $4.75 | $4.75 | 316,900 | — | — |
| 2022-02-16 | $4.85 | $4.85 | 281,400 | — | — |
| 2022-02-15 | $4.73 | $4.73 | 385,300 | — | — |
| 2022-02-14 | $4.73 | $4.73 | 402,100 | — | — |
| 2022-02-11 | $4.80 | $4.80 | 557,500 | — | — |
| 2022-02-10 | $4.86 | $4.86 | 658,600 | — | — |
| 2022-02-09 | $4.87 | $4.87 | 519,900 | — | — |
| 2022-02-08 | $4.68 | $4.68 | 318,300 | — | — |
| 2022-02-07 | $4.66 | $4.66 | 345,000 | — | — |
| 2022-02-04 | $4.60 | $4.60 | 929,800 | — | — |
| 2022-02-03 | $4.81 | $4.81 | 956,000 | — | — |
| 2022-02-02 | $4.76 | $4.76 | 627,100 | — | — |
| 2022-02-01 | $4.62 | $4.62 | 706,900 | — | — |
| 2022-01-31 | $4.43 | $4.43 | 392,800 | — | — |
| 2022-01-28 | $4.36 | $4.36 | 440,800 | — | — |
| 2022-01-27 | $4.29 | $4.29 | 422,100 | — | — |
| 2022-01-26 | $4.33 | $4.33 | 478,800 | — | — |
| 2022-01-25 | $4.49 | $4.49 | 518,600 | — | — |
| 2022-01-24 | $4.45 | $4.45 | 592,600 | — | — |
| 2022-01-21 | $4.46 | $4.46 | 571,600 | — | — |
| 2022-01-20 | $4.40 | $4.40 | 500,300 | — | — |
| 2022-01-19 | $4.46 | $4.46 | 622,900 | — | — |
| 2022-01-18 | $4.50 | $4.50 | 492,700 | — | — |
| 2022-01-14 | $4.64 | $4.64 | 351,400 | — | — |
| 2022-01-13 | $4.61 | $4.61 | 423,800 | — | — |
| 2022-01-12 | $4.73 | $4.73 | 554,600 | — | — |
| 2022-01-11 | $4.76 | $4.76 | 542,500 | — | — |
| 2022-01-10 | $4.70 | $4.70 | 406,700 | — | — |
| 2022-01-07 | $4.63 | $4.63 | 420,800 | — | — |
| 2022-01-06 | $4.60 | $4.60 | 929,300 | — | — |
| 2022-01-05 | $4.76 | $4.76 | 1,092,000 | — | — |
| 2022-01-04 | $4.89 | $4.89 | 778,500 | — | — |
| 2022-01-03 | $4.85 | $4.85 | 706,000 | — | — |