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
- 2018-06-22 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 | $1.90 | $1.90 | 447,400 | — | — |
| 2022-12-29 | $1.81 | $1.81 | 596,700 | — | — |
| 2022-12-28 | $1.80 | $1.80 | 341,500 | — | — |
| 2022-12-27 | $1.76 | $1.76 | 402,300 | — | — |
| 2022-12-23 | $1.87 | $1.87 | 500,000 | — | — |
| 2022-12-22 | $1.98 | $1.98 | 495,600 | — | — |
| 2022-12-21 | $1.93 | $1.93 | 346,400 | — | — |
| 2022-12-20 | $1.88 | $1.88 | 377,500 | — | — |
| 2022-12-19 | $2.00 | $2.00 | 1,888,800 | — | — |
| 2022-12-16 | $1.76 | $1.76 | 910,800 | — | — |
| 2022-12-15 | $1.85 | $1.85 | 393,400 | — | — |
| 2022-12-14 | $1.83 | $1.83 | 875,100 | — | — |
| 2022-12-13 | $1.74 | $1.74 | 1,381,000 | — | — |
| 2022-12-12 | $1.77 | $1.77 | 2,146,700 | — | — |
| 2022-12-09 | $1.85 | $1.85 | 11,287,400 | — | — |
| 2022-12-08 | $2.99 | $2.99 | 1,126,700 | — | — |
| 2022-12-07 | $3.00 | $3.00 | 259,100 | — | — |
| 2022-12-06 | $3.25 | $3.25 | 233,800 | — | — |
| 2022-12-05 | $3.22 | $3.22 | 358,400 | — | — |
| 2022-12-02 | $2.98 | $2.98 | 192,300 | — | — |
| 2022-12-01 | $2.86 | $2.86 | 134,100 | — | — |
| 2022-11-30 | $2.64 | $2.64 | 73,700 | — | — |
| 2022-11-29 | $2.51 | $2.51 | 60,900 | — | — |
| 2022-11-28 | $2.50 | $2.50 | 120,300 | — | — |
| 2022-11-25 | $2.50 | $2.50 | 25,300 | — | — |
| 2022-11-23 | $2.45 | $2.45 | 65,400 | — | — |
| 2022-11-22 | $2.36 | $2.36 | 240,100 | — | — |
| 2022-11-21 | $2.30 | $2.30 | 71,200 | — | — |
| 2022-11-18 | $2.26 | $2.26 | 119,100 | — | — |
| 2022-11-17 | $2.27 | $2.27 | 130,000 | — | — |
| 2022-11-16 | $2.12 | $2.12 | 187,600 | — | — |
| 2022-11-15 | $2.00 | $2.00 | 227,100 | — | — |
| 2022-11-14 | $2.09 | $2.09 | 295,500 | — | — |
| 2022-11-11 | $2.22 | $2.22 | 175,800 | — | — |
| 2022-11-10 | $2.21 | $2.21 | 147,400 | — | — |
| 2022-11-09 | $2.00 | $2.00 | 211,600 | — | — |
| 2022-11-08 | $2.06 | $2.06 | 238,400 | — | — |
| 2022-11-07 | $2.29 | $2.29 | 130,400 | — | — |
| 2022-11-04 | $2.35 | $2.35 | 368,800 | — | — |
| 2022-11-03 | $2.64 | $2.64 | 337,500 | — | — |
| 2022-11-02 | $2.78 | $2.78 | 87,800 | — | — |
| 2022-11-01 | $2.91 | $2.91 | 48,000 | — | — |
| 2022-10-31 | $2.85 | $2.85 | 117,600 | — | — |
| 2022-10-28 | $3.00 | $3.00 | 130,100 | — | — |
| 2022-10-27 | $3.02 | $3.02 | 75,500 | — | — |
| 2022-10-26 | $3.10 | $3.10 | 131,600 | — | — |
| 2022-10-25 | $3.11 | $3.11 | 79,200 | — | — |
| 2022-10-24 | $3.06 | $3.06 | 77,000 | — | — |
| 2022-10-21 | $3.06 | $3.06 | 87,500 | — | — |
| 2022-10-20 | $3.16 | $3.16 | 100,400 | — | — |
| 2022-10-19 | $3.11 | $3.11 | 84,400 | — | — |
| 2022-10-18 | $3.20 | $3.20 | 129,000 | — | — |
| 2022-10-17 | $3.25 | $3.25 | 151,100 | — | — |
| 2022-10-14 | $3.25 | $3.25 | 109,200 | — | — |
| 2022-10-13 | $3.23 | $3.23 | 239,900 | — | — |
| 2022-10-12 | $3.27 | $3.27 | 1,253,900 | — | — |
| 2022-10-11 | $2.98 | $2.98 | 67,400 | — | — |
| 2022-10-10 | $3.20 | $3.20 | 97,000 | — | — |
| 2022-10-07 | $3.10 | $3.10 | 216,000 | — | — |
| 2022-10-06 | $3.07 | $3.07 | 310,300 | — | — |
| 2022-10-05 | $2.87 | $2.87 | 201,500 | — | — |
| 2022-10-04 | $2.74 | $2.74 | 711,600 | — | — |
| 2022-10-03 | $2.18 | $2.18 | 79,500 | — | — |
| 2022-09-30 | $2.14 | $2.14 | 116,800 | — | — |
| 2022-09-29 | $2.23 | $2.23 | 94,500 | — | — |
| 2022-09-28 | $2.24 | $2.24 | 39,000 | — | — |
| 2022-09-27 | $2.13 | $2.13 | 13,800 | — | — |
| 2022-09-26 | $2.09 | $2.09 | 68,600 | — | — |
| 2022-09-23 | $2.04 | $2.04 | 132,100 | — | — |
| 2022-09-22 | $2.13 | $2.13 | 120,800 | — | — |
| 2022-09-21 | $2.09 | $2.09 | 147,800 | — | — |
| 2022-09-20 | $2.25 | $2.25 | 197,500 | — | — |
| 2022-09-19 | $2.41 | $2.41 | 64,800 | — | — |
| 2022-09-16 | $2.50 | $2.50 | 127,700 | — | — |
| 2022-09-15 | $2.76 | $2.76 | 210,100 | — | — |
| 2022-09-14 | $3.05 | $3.05 | 32,800 | — | — |
| 2022-09-13 | $3.00 | $3.00 | 130,800 | — | — |
| 2022-09-12 | $3.09 | $3.09 | 45,100 | — | — |
| 2022-09-09 | $3.00 | $3.00 | 139,400 | — | — |
| 2022-09-08 | $3.14 | $3.14 | 67,600 | — | — |
| 2022-09-07 | $2.97 | $2.97 | 130,400 | — | — |
| 2022-09-06 | $3.09 | $3.09 | 181,500 | — | — |
| 2022-09-02 | $3.18 | $3.18 | 29,000 | — | — |
| 2022-09-01 | $3.24 | $3.24 | 71,600 | — | — |
| 2022-08-31 | $3.30 | $3.30 | 185,000 | — | — |
| 2022-08-30 | $3.38 | $3.38 | 94,500 | — | — |
| 2022-08-29 | $3.30 | $3.30 | 138,100 | — | — |
| 2022-08-26 | $3.39 | $3.39 | 79,200 | — | — |
| 2022-08-25 | $3.53 | $3.53 | 125,200 | — | — |
| 2022-08-24 | $3.44 | $3.44 | 31,300 | — | — |
| 2022-08-23 | $3.37 | $3.37 | 84,700 | — | — |
| 2022-08-22 | $3.28 | $3.28 | 81,900 | — | — |
| 2022-08-19 | $3.34 | $3.34 | 85,100 | — | — |
| 2022-08-18 | $3.59 | $3.59 | 141,400 | — | — |
| 2022-08-17 | $3.58 | $3.58 | 257,800 | — | — |
| 2022-08-16 | $3.65 | $3.65 | 331,600 | — | — |
| 2022-08-15 | $3.76 | $3.76 | 173,600 | — | — |
| 2022-08-12 | $3.57 | $3.57 | 174,000 | — | — |
| 2022-08-11 | $3.46 | $3.46 | 267,900 | — | — |
| 2022-08-10 | $3.38 | $3.38 | 70,000 | — | — |
| 2022-08-09 | $3.30 | $3.30 | 90,400 | — | — |
| 2022-08-08 | $3.32 | $3.32 | 311,800 | — | — |
| 2022-08-05 | $3.48 | $3.48 | 206,100 | — | — |
| 2022-08-04 | $3.25 | $3.25 | 249,700 | — | — |
| 2022-08-03 | $2.79 | $2.79 | 261,400 | — | — |
| 2022-08-02 | $2.70 | $2.70 | 55,300 | — | — |
| 2022-08-01 | $2.66 | $2.66 | 52,200 | — | — |
| 2022-07-29 | $2.79 | $2.79 | 60,500 | — | — |
| 2022-07-28 | $2.83 | $2.83 | 124,000 | — | — |
| 2022-07-27 | $2.99 | $2.99 | 236,100 | — | — |
| 2022-07-26 | $2.98 | $2.98 | 46,800 | — | — |
| 2022-07-25 | $2.89 | $2.89 | 25,300 | — | — |
| 2022-07-22 | $2.86 | $2.86 | 89,700 | — | — |
| 2022-07-21 | $2.92 | $2.92 | 91,500 | — | — |
| 2022-07-20 | $3.16 | $3.16 | 107,300 | — | — |
| 2022-07-19 | $3.08 | $3.08 | 90,000 | — | — |
| 2022-07-18 | $2.93 | $2.93 | 66,000 | — | — |
| 2022-07-15 | $2.87 | $2.87 | 101,900 | — | — |
| 2022-07-14 | $2.91 | $2.91 | 61,100 | — | — |
| 2022-07-13 | $3.11 | $3.11 | 158,600 | — | — |
| 2022-07-12 | $2.99 | $2.99 | 93,100 | — | — |
| 2022-07-11 | $2.92 | $2.92 | 60,200 | — | — |
| 2022-07-08 | $2.93 | $2.93 | 235,100 | — | — |
| 2022-07-07 | $2.76 | $2.76 | 163,100 | — | — |
| 2022-07-06 | $2.55 | $2.55 | 165,100 | — | — |
| 2022-07-05 | $2.79 | $2.79 | 184,300 | — | — |
| 2022-07-01 | $2.75 | $2.75 | 63,600 | — | — |
| 2022-06-30 | $2.83 | $2.83 | 108,700 | — | — |
| 2022-06-29 | $2.83 | $2.83 | 131,000 | — | — |
| 2022-06-28 | $2.84 | $2.84 | 74,200 | — | — |
| 2022-06-27 | $2.78 | $2.78 | 99,700 | — | — |
| 2022-06-24 | $2.57 | $2.57 | 123,500 | — | — |
| 2022-06-23 | $2.50 | $2.50 | 225,600 | — | — |
| 2022-06-22 | $2.36 | $2.36 | 92,100 | — | — |
| 2022-06-21 | $2.39 | $2.39 | 109,100 | — | — |
| 2022-06-17 | $2.22 | $2.22 | 185,100 | — | — |
| 2022-06-16 | $2.06 | $2.06 | 328,600 | — | — |
| 2022-06-15 | $2.04 | $2.04 | 239,300 | — | — |
| 2022-06-14 | $2.25 | $2.25 | 147,800 | — | — |
| 2022-06-13 | $2.28 | $2.28 | 206,000 | — | — |
| 2022-06-10 | $2.56 | $2.56 | 366,800 | — | — |
| 2022-06-09 | $2.78 | $2.78 | 78,900 | — | — |
| 2022-06-08 | $2.83 | $2.83 | 104,800 | — | — |
| 2022-06-07 | $2.81 | $2.81 | 177,600 | — | — |
| 2022-06-06 | $2.75 | $2.75 | 107,100 | — | — |
| 2022-06-03 | $2.71 | $2.71 | 166,100 | — | — |
| 2022-06-02 | $2.56 | $2.56 | 134,100 | — | — |
| 2022-06-01 | $2.55 | $2.55 | 108,600 | — | — |
| 2022-05-31 | $2.74 | $2.74 | 316,300 | — | — |
| 2022-05-27 | $2.62 | $2.62 | 194,800 | — | — |
| 2022-05-26 | $2.58 | $2.58 | 77,200 | — | — |
| 2022-05-25 | $2.56 | $2.56 | 78,900 | — | — |
| 2022-05-24 | $2.60 | $2.60 | 100,100 | — | — |
| 2022-05-23 | $2.71 | $2.71 | 153,500 | — | — |
| 2022-05-20 | $2.74 | $2.74 | 109,400 | — | — |
| 2022-05-19 | $2.80 | $2.80 | 140,000 | — | — |
| 2022-05-18 | $2.73 | $2.73 | 118,700 | — | — |
| 2022-05-17 | $2.86 | $2.86 | 203,200 | — | — |
| 2022-05-16 | $2.72 | $2.72 | 559,700 | — | — |
| 2022-05-13 | $2.37 | $2.37 | 556,600 | — | — |
| 2022-05-12 | $2.40 | $2.40 | 236,500 | — | — |
| 2022-05-11 | $2.22 | $2.22 | 404,500 | — | — |
| 2022-05-10 | $2.60 | $2.60 | 261,300 | — | — |
| 2022-05-09 | $2.59 | $2.59 | 224,800 | — | — |
| 2022-05-06 | $2.84 | $2.84 | 269,700 | — | — |
| 2022-05-05 | $3.26 | $3.26 | 192,600 | — | — |
| 2022-05-04 | $3.21 | $3.21 | 279,200 | — | — |
| 2022-05-03 | $3.29 | $3.29 | 143,400 | — | — |
| 2022-05-02 | $3.24 | $3.24 | 207,000 | — | — |
| 2022-04-29 | $3.12 | $3.12 | 67,300 | — | — |
| 2022-04-28 | $3.20 | $3.20 | 259,000 | — | — |
| 2022-04-27 | $3.12 | $3.12 | 212,000 | — | — |
| 2022-04-26 | $3.33 | $3.33 | 126,800 | — | — |
| 2022-04-25 | $3.52 | $3.52 | 354,600 | — | — |
| 2022-04-22 | $3.42 | $3.42 | 296,500 | — | — |
| 2022-04-21 | $3.50 | $3.50 | 279,700 | — | — |
| 2022-04-20 | $3.67 | $3.67 | 152,200 | — | — |
| 2022-04-19 | $3.63 | $3.63 | 263,200 | — | — |
| 2022-04-18 | $3.71 | $3.71 | 274,000 | — | — |
| 2022-04-14 | $4.04 | $4.04 | 597,200 | — | — |
| 2022-04-13 | $4.12 | $4.12 | 129,300 | — | — |
| 2022-04-12 | $4.08 | $4.08 | 135,500 | — | — |
| 2022-04-11 | $4.25 | $4.25 | 477,700 | — | — |
| 2022-04-08 | $4.45 | $4.45 | 125,000 | — | — |
| 2022-04-07 | $4.47 | $4.47 | 634,500 | — | — |
| 2022-04-06 | $4.68 | $4.68 | 157,000 | — | — |
| 2022-04-05 | $4.57 | $4.57 | 211,600 | — | — |
| 2022-04-04 | $4.38 | $4.38 | 395,000 | — | — |
| 2022-04-01 | $4.24 | $4.24 | 273,600 | — | — |
| 2022-03-31 | $4.17 | $4.17 | 74,900 | — | — |
| 2022-03-30 | $4.23 | $4.23 | 157,300 | — | — |
| 2022-03-29 | $4.21 | $4.21 | 341,400 | — | — |
| 2022-03-28 | $4.18 | $4.18 | 104,800 | — | — |
| 2022-03-25 | $4.24 | $4.24 | 112,100 | — | — |
| 2022-03-24 | $4.39 | $4.39 | 103,500 | — | — |
| 2022-03-23 | $4.33 | $4.33 | 67,300 | — | — |
| 2022-03-22 | $4.33 | $4.33 | 151,900 | — | — |
| 2022-03-21 | $4.27 | $4.27 | 214,700 | — | — |
| 2022-03-18 | $4.35 | $4.35 | 365,500 | — | — |
| 2022-03-17 | $4.29 | $4.29 | 449,100 | — | — |
| 2022-03-16 | $4.04 | $4.04 | 296,400 | — | — |
| 2022-03-15 | $3.91 | $3.91 | 189,000 | — | — |
| 2022-03-14 | $3.97 | $3.97 | 415,400 | — | — |
| 2022-03-11 | $3.98 | $3.98 | 239,500 | — | — |
| 2022-03-10 | $3.94 | $3.94 | 264,100 | — | — |
| 2022-03-09 | $3.84 | $3.84 | 216,500 | — | — |
| 2022-03-08 | $3.73 | $3.73 | 340,700 | — | — |
| 2022-03-07 | $3.52 | $3.52 | 192,100 | — | — |
| 2022-03-04 | $3.52 | $3.52 | 295,000 | — | — |
| 2022-03-03 | $3.66 | $3.66 | 339,300 | — | — |
| 2022-03-02 | $3.87 | $3.87 | 301,500 | — | — |
| 2022-03-01 | $3.72 | $3.72 | 547,300 | — | — |
| 2022-02-28 | $3.74 | $3.74 | 535,400 | — | — |
| 2022-02-25 | $3.91 | $3.91 | 459,700 | — | — |
| 2022-02-24 | $3.96 | $3.96 | 222,700 | — | — |
| 2022-02-23 | $3.88 | $3.88 | 712,900 | — | — |
| 2022-02-22 | $4.01 | $4.01 | 547,700 | — | — |
| 2022-02-18 | $4.32 | $4.32 | 383,500 | — | — |
| 2022-02-17 | $4.42 | $4.42 | 252,700 | — | — |
| 2022-02-16 | $4.58 | $4.58 | 258,000 | — | — |
| 2022-02-15 | $4.55 | $4.55 | 384,200 | — | — |
| 2022-02-14 | $4.42 | $4.42 | 520,800 | — | — |
| 2022-02-11 | $4.53 | $4.53 | 357,400 | — | — |
| 2022-02-10 | $4.59 | $4.59 | 588,400 | — | — |
| 2022-02-09 | $4.54 | $4.54 | 311,400 | — | — |
| 2022-02-08 | $4.22 | $4.22 | 650,100 | — | — |
| 2022-02-07 | $4.39 | $4.39 | 274,300 | — | — |
| 2022-02-04 | $4.30 | $4.30 | 833,800 | — | — |
| 2022-02-03 | $4.12 | $4.12 | 670,300 | — | — |
| 2022-02-02 | $4.04 | $4.04 | 204,700 | — | — |
| 2022-02-01 | $4.28 | $4.28 | 632,700 | — | — |
| 2022-01-31 | $3.99 | $3.99 | 228,000 | — | — |
| 2022-01-28 | $3.73 | $3.73 | 382,400 | — | — |
| 2022-01-27 | $3.74 | $3.74 | 695,200 | — | — |
| 2022-01-26 | $3.76 | $3.76 | 284,600 | — | — |
| 2022-01-25 | $3.89 | $3.89 | 241,700 | — | — |
| 2022-01-24 | $3.83 | $3.83 | 885,400 | — | — |
| 2022-01-21 | $3.96 | $3.96 | 458,600 | — | — |
| 2022-01-20 | $4.14 | $4.14 | 474,100 | — | — |
| 2022-01-19 | $4.14 | $4.14 | 554,100 | — | — |
| 2022-01-18 | $4.22 | $4.22 | 490,800 | — | — |
| 2022-01-14 | $4.41 | $4.41 | 379,300 | — | — |
| 2022-01-13 | $4.38 | $4.38 | 369,200 | — | — |
| 2022-01-12 | $4.55 | $4.55 | 282,500 | — | — |
| 2022-01-11 | $4.78 | $4.78 | 260,600 | — | — |
| 2022-01-10 | $4.69 | $4.69 | 304,200 | — | — |
| 2022-01-07 | $4.65 | $4.65 | 904,700 | — | — |
| 2022-01-06 | $4.84 | $4.84 | 404,000 | — | — |
| 2022-01-05 | $4.90 | $4.90 | 758,800 | — | — |
| 2022-01-04 | $5.17 | $5.17 | 210,300 | — | — |
| 2022-01-03 | $5.46 | $5.46 | 430,000 | — | — |