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
- 2021-04-28 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 | $0.78 | $0.78 | 434,600 | — | — |
| 2022-12-29 | $0.68 | $0.68 | 331,400 | — | — |
| 2022-12-28 | $0.72 | $0.72 | 388,500 | — | — |
| 2022-12-27 | $0.72 | $0.72 | 235,200 | — | — |
| 2022-12-23 | $0.77 | $0.77 | 299,900 | — | — |
| 2022-12-22 | $0.79 | $0.79 | 284,200 | — | — |
| 2022-12-21 | $0.81 | $0.81 | 334,100 | — | — |
| 2022-12-20 | $0.77 | $0.77 | 909,800 | — | — |
| 2022-12-19 | $0.78 | $0.78 | 593,800 | — | — |
| 2022-12-16 | $0.82 | $0.82 | 822,800 | — | — |
| 2022-12-15 | $0.83 | $0.83 | 668,700 | — | — |
| 2022-12-14 | $0.89 | $0.89 | 539,500 | — | — |
| 2022-12-13 | $0.84 | $0.84 | 427,100 | — | — |
| 2022-12-12 | $0.87 | $0.87 | 540,100 | — | — |
| 2022-12-09 | $0.77 | $0.77 | 647,800 | — | — |
| 2022-12-08 | $0.74 | $0.74 | 279,200 | — | — |
| 2022-12-07 | $0.73 | $0.73 | 635,400 | — | — |
| 2022-12-06 | $0.76 | $0.76 | 483,200 | — | — |
| 2022-12-05 | $0.80 | $0.80 | 475,900 | — | — |
| 2022-12-02 | $0.83 | $0.83 | 2,014,300 | — | — |
| 2022-12-01 | $0.76 | $0.76 | 2,428,100 | — | — |
| 2022-11-30 | $0.68 | $0.68 | 1,687,800 | — | — |
| 2022-11-29 | $0.71 | $0.71 | 2,061,600 | — | — |
| 2022-11-28 | $0.72 | $0.72 | 634,200 | — | — |
| 2022-11-25 | $0.77 | $0.77 | 173,600 | — | — |
| 2022-11-23 | $0.74 | $0.74 | 410,000 | — | — |
| 2022-11-22 | $0.76 | $0.76 | 443,000 | — | — |
| 2022-11-21 | $0.79 | $0.79 | 541,600 | — | — |
| 2022-11-18 | $0.78 | $0.78 | 487,100 | — | — |
| 2022-11-17 | $0.89 | $0.89 | 826,500 | — | — |
| 2022-11-16 | $0.80 | $0.80 | 962,900 | — | — |
| 2022-11-15 | $0.88 | $0.88 | 716,600 | — | — |
| 2022-11-14 | $0.96 | $0.96 | 625,200 | — | — |
| 2022-11-11 | $1.00 | $1.00 | 415,800 | — | — |
| 2022-11-10 | $0.96 | $0.96 | 650,300 | — | — |
| 2022-11-09 | $1.06 | $1.06 | 248,300 | — | — |
| 2022-11-08 | $1.12 | $1.12 | 276,100 | — | — |
| 2022-11-07 | $1.20 | $1.20 | 247,400 | — | — |
| 2022-11-04 | $1.19 | $1.19 | 339,000 | — | — |
| 2022-11-03 | $1.22 | $1.22 | 205,200 | — | — |
| 2022-11-02 | $1.23 | $1.23 | 368,400 | — | — |
| 2022-11-01 | $1.34 | $1.34 | 248,800 | — | — |
| 2022-10-31 | $1.39 | $1.39 | 260,600 | — | — |
| 2022-10-28 | $1.44 | $1.44 | 235,600 | — | — |
| 2022-10-27 | $1.50 | $1.50 | 178,900 | — | — |
| 2022-10-26 | $1.56 | $1.56 | 236,900 | — | — |
| 2022-10-25 | $1.51 | $1.51 | 112,400 | — | — |
| 2022-10-24 | $1.47 | $1.47 | 150,700 | — | — |
| 2022-10-21 | $1.47 | $1.47 | 136,000 | — | — |
| 2022-10-20 | $1.44 | $1.44 | 115,700 | — | — |
| 2022-10-19 | $1.35 | $1.35 | 148,600 | — | — |
| 2022-10-18 | $1.40 | $1.40 | 254,500 | — | — |
| 2022-10-17 | $1.38 | $1.38 | 615,300 | — | — |
| 2022-10-14 | $1.20 | $1.20 | 109,700 | — | — |
| 2022-10-13 | $1.23 | $1.23 | 175,500 | — | — |
| 2022-10-12 | $1.24 | $1.24 | 142,000 | — | — |
| 2022-10-11 | $1.28 | $1.28 | 147,900 | — | — |
| 2022-10-10 | $1.35 | $1.35 | 127,900 | — | — |
| 2022-10-07 | $1.32 | $1.32 | 246,500 | — | — |
| 2022-10-06 | $1.45 | $1.45 | 101,000 | — | — |
| 2022-10-05 | $1.54 | $1.54 | 122,900 | — | — |
| 2022-10-04 | $1.64 | $1.64 | 201,300 | — | — |
| 2022-10-03 | $1.53 | $1.53 | 126,400 | — | — |
| 2022-09-30 | $1.50 | $1.50 | 122,700 | — | — |
| 2022-09-29 | $1.56 | $1.56 | 146,600 | — | — |
| 2022-09-28 | $1.65 | $1.65 | 70,200 | — | — |
| 2022-09-27 | $1.58 | $1.58 | 101,300 | — | — |
| 2022-09-26 | $1.63 | $1.63 | 146,800 | — | — |
| 2022-09-23 | $1.69 | $1.69 | 178,700 | — | — |
| 2022-09-22 | $1.73 | $1.73 | 188,500 | — | — |
| 2022-09-21 | $1.83 | $1.83 | 170,200 | — | — |
| 2022-09-20 | $1.81 | $1.81 | 312,800 | — | — |
| 2022-09-19 | $1.88 | $1.88 | 357,700 | — | — |
| 2022-09-16 | $1.90 | $1.90 | 469,300 | — | — |
| 2022-09-15 | $1.93 | $1.93 | 375,700 | — | — |
| 2022-09-14 | $1.92 | $1.92 | 459,000 | — | — |
| 2022-09-13 | $2.02 | $2.02 | 245,100 | — | — |
| 2022-09-12 | $2.05 | $2.05 | 196,600 | — | — |
| 2022-09-09 | $2.02 | $2.02 | 186,200 | — | — |
| 2022-09-08 | $1.93 | $1.93 | 180,000 | — | — |
| 2022-09-07 | $1.81 | $1.81 | 161,900 | — | — |
| 2022-09-06 | $1.69 | $1.69 | 230,000 | — | — |
| 2022-09-02 | $1.67 | $1.67 | 175,500 | — | — |
| 2022-09-01 | $1.74 | $1.74 | 255,000 | — | — |
| 2022-08-31 | $1.82 | $1.82 | 303,600 | — | — |
| 2022-08-30 | $1.87 | $1.87 | 162,000 | — | — |
| 2022-08-29 | $1.97 | $1.97 | 120,800 | — | — |
| 2022-08-26 | $1.99 | $1.99 | 147,000 | — | — |
| 2022-08-25 | $2.11 | $2.11 | 172,900 | — | — |
| 2022-08-24 | $1.93 | $1.93 | 172,700 | — | — |
| 2022-08-23 | $1.92 | $1.92 | 115,200 | — | — |
| 2022-08-22 | $2.00 | $2.00 | 211,500 | — | — |
| 2022-08-19 | $1.94 | $1.94 | 252,000 | — | — |
| 2022-08-18 | $2.13 | $2.13 | 122,100 | — | — |
| 2022-08-17 | $2.08 | $2.08 | 123,100 | — | — |
| 2022-08-16 | $2.11 | $2.11 | 198,700 | — | — |
| 2022-08-15 | $2.11 | $2.11 | 273,000 | — | — |
| 2022-08-12 | $2.14 | $2.14 | 284,500 | — | — |
| 2022-08-11 | $2.12 | $2.12 | 310,400 | — | — |
| 2022-08-10 | $2.32 | $2.32 | 230,900 | — | — |
| 2022-08-09 | $2.24 | $2.24 | 121,600 | — | — |
| 2022-08-08 | $2.25 | $2.25 | 152,700 | — | — |
| 2022-08-05 | $2.23 | $2.23 | 140,700 | — | — |
| 2022-08-04 | $2.15 | $2.15 | 100,900 | — | — |
| 2022-08-03 | $2.19 | $2.19 | 236,200 | — | — |
| 2022-08-02 | $2.17 | $2.17 | 219,500 | — | — |
| 2022-08-01 | $2.08 | $2.08 | 261,000 | — | — |
| 2022-07-29 | $2.12 | $2.12 | 171,600 | — | — |
| 2022-07-28 | $2.13 | $2.13 | 476,400 | — | — |
| 2022-07-27 | $2.10 | $2.10 | 181,900 | — | — |
| 2022-07-26 | $2.17 | $2.17 | 653,400 | — | — |
| 2022-07-25 | $1.97 | $1.97 | 197,000 | — | — |
| 2022-07-22 | $2.02 | $2.02 | 504,700 | — | — |
| 2022-07-21 | $2.23 | $2.23 | 406,700 | — | — |
| 2022-07-20 | $2.15 | $2.15 | 799,000 | — | — |
| 2022-07-19 | $2.31 | $2.31 | 443,700 | — | — |
| 2022-07-18 | $2.56 | $2.56 | 162,400 | — | — |
| 2022-07-15 | $2.50 | $2.50 | 119,300 | — | — |
| 2022-07-14 | $2.36 | $2.36 | 122,300 | — | — |
| 2022-07-13 | $2.43 | $2.43 | 147,400 | — | — |
| 2022-07-12 | $2.49 | $2.49 | 116,700 | — | — |
| 2022-07-11 | $2.43 | $2.43 | 172,200 | — | — |
| 2022-07-08 | $2.51 | $2.51 | 120,000 | — | — |
| 2022-07-07 | $2.49 | $2.49 | 343,400 | — | — |
| 2022-07-06 | $2.40 | $2.40 | 232,600 | — | — |
| 2022-07-05 | $2.38 | $2.38 | 407,200 | — | — |
| 2022-07-01 | $2.37 | $2.37 | 164,300 | — | — |
| 2022-06-30 | $2.26 | $2.26 | 294,800 | — | — |
| 2022-06-29 | $2.38 | $2.38 | 325,900 | — | — |
| 2022-06-28 | $2.46 | $2.46 | 303,800 | — | — |
| 2022-06-27 | $2.55 | $2.55 | 224,000 | — | — |
| 2022-06-24 | $2.63 | $2.63 | 1,822,100 | — | — |
| 2022-06-23 | $2.71 | $2.71 | 488,600 | — | — |
| 2022-06-22 | $2.37 | $2.37 | 582,500 | — | — |
| 2022-06-21 | $2.22 | $2.22 | 1,327,100 | — | — |
| 2022-06-17 | $2.69 | $2.69 | 358,100 | — | — |
| 2022-06-16 | $2.47 | $2.47 | 212,000 | — | — |
| 2022-06-15 | $2.69 | $2.69 | 292,100 | — | — |
| 2022-06-14 | $2.56 | $2.56 | 213,700 | — | — |
| 2022-06-13 | $2.73 | $2.73 | 252,500 | — | — |
| 2022-06-10 | $2.87 | $2.87 | 181,500 | — | — |
| 2022-06-09 | $2.88 | $2.88 | 168,400 | — | — |
| 2022-06-08 | $3.03 | $3.03 | 151,400 | — | — |
| 2022-06-07 | $3.02 | $3.02 | 220,100 | — | — |
| 2022-06-06 | $2.98 | $2.98 | 274,800 | — | — |
| 2022-06-03 | $2.98 | $2.98 | 169,400 | — | — |
| 2022-06-02 | $3.09 | $3.09 | 303,200 | — | — |
| 2022-06-01 | $2.99 | $2.99 | 227,100 | — | — |
| 2022-05-31 | $3.08 | $3.08 | 409,100 | — | — |
| 2022-05-27 | $3.08 | $3.08 | 171,000 | — | — |
| 2022-05-26 | $3.08 | $3.08 | 334,300 | — | — |
| 2022-05-25 | $3.06 | $3.06 | 321,900 | — | — |
| 2022-05-24 | $3.00 | $3.00 | 345,400 | — | — |
| 2022-05-23 | $3.03 | $3.03 | 613,100 | — | — |
| 2022-05-20 | $2.88 | $2.88 | 509,300 | — | — |
| 2022-05-19 | $2.93 | $2.93 | 646,600 | — | — |
| 2022-05-18 | $2.72 | $2.72 | 340,900 | — | — |
| 2022-05-17 | $2.84 | $2.84 | 399,000 | — | — |
| 2022-05-16 | $2.91 | $2.91 | 359,000 | — | — |
| 2022-05-13 | $2.72 | $2.72 | 302,600 | — | — |
| 2022-05-12 | $2.43 | $2.43 | 1,105,200 | — | — |
| 2022-05-11 | $2.58 | $2.58 | 752,800 | — | — |
| 2022-05-10 | $2.76 | $2.76 | 367,600 | — | — |
| 2022-05-09 | $2.78 | $2.78 | 410,500 | — | — |
| 2022-05-06 | $2.88 | $2.88 | 348,200 | — | — |
| 2022-05-05 | $2.78 | $2.78 | 523,400 | — | — |
| 2022-05-04 | $2.97 | $2.97 | 314,300 | — | — |
| 2022-05-03 | $2.87 | $2.87 | 228,200 | — | — |
| 2022-05-02 | $2.93 | $2.93 | 484,800 | — | — |
| 2022-04-29 | $2.92 | $2.92 | 667,900 | — | — |
| 2022-04-28 | $3.06 | $3.06 | 411,300 | — | — |
| 2022-04-27 | $3.02 | $3.02 | 406,100 | — | — |
| 2022-04-26 | $3.00 | $3.00 | 315,300 | — | — |
| 2022-04-25 | $3.10 | $3.10 | 504,100 | — | — |
| 2022-04-22 | $3.05 | $3.05 | 700,900 | — | — |
| 2022-04-21 | $3.17 | $3.17 | 767,900 | — | — |
| 2022-04-20 | $3.16 | $3.16 | 461,600 | — | — |
| 2022-04-19 | $3.16 | $3.16 | 567,700 | — | — |
| 2022-04-18 | $3.10 | $3.10 | 582,300 | — | — |
| 2022-04-14 | $3.32 | $3.32 | 1,830,600 | — | — |
| 2022-04-13 | $3.26 | $3.26 | 847,600 | — | — |
| 2022-04-12 | $3.12 | $3.12 | 856,200 | — | — |
| 2022-04-11 | $2.97 | $2.97 | 927,900 | — | — |
| 2022-04-08 | $3.09 | $3.09 | 1,106,100 | — | — |
| 2022-04-07 | $3.15 | $3.15 | 715,700 | — | — |
| 2022-04-06 | $3.22 | $3.22 | 827,500 | — | — |
| 2022-04-05 | $3.24 | $3.24 | 1,504,600 | — | — |
| 2022-04-04 | $3.34 | $3.34 | 1,636,600 | — | — |
| 2022-04-01 | $3.42 | $3.42 | 2,178,900 | — | — |
| 2022-03-31 | $3.41 | $3.41 | 2,435,100 | — | — |
| 2022-03-30 | $3.77 | $3.77 | 2,191,900 | — | — |
| 2022-03-29 | $3.95 | $3.95 | 4,834,700 | — | — |
| 2022-03-28 | $5.39 | $5.39 | 288,500 | — | — |
| 2022-03-25 | $5.24 | $5.24 | 191,500 | — | — |
| 2022-03-24 | $5.45 | $5.45 | 181,000 | — | — |
| 2022-03-23 | $5.47 | $5.47 | 425,200 | — | — |
| 2022-03-22 | $5.61 | $5.61 | 227,700 | — | — |
| 2022-03-21 | $5.59 | $5.59 | 164,000 | — | — |
| 2022-03-18 | $5.76 | $5.76 | 607,200 | — | — |
| 2022-03-17 | $5.87 | $5.87 | 222,900 | — | — |
| 2022-03-16 | $5.37 | $5.37 | 193,400 | — | — |
| 2022-03-15 | $4.98 | $4.98 | 122,600 | — | — |
| 2022-03-14 | $4.94 | $4.94 | 276,200 | — | — |
| 2022-03-11 | $5.08 | $5.08 | 203,900 | — | — |
| 2022-03-10 | $4.86 | $4.86 | 93,300 | — | — |
| 2022-03-09 | $5.10 | $5.10 | 216,100 | — | — |
| 2022-03-08 | $4.58 | $4.58 | 398,100 | — | — |
| 2022-03-07 | $4.62 | $4.62 | 734,300 | — | — |
| 2022-03-04 | $4.05 | $4.05 | 1,895,900 | — | — |
| 2022-03-03 | $4.69 | $4.69 | 348,300 | — | — |
| 2022-03-02 | $5.00 | $5.00 | 362,400 | — | — |
| 2022-03-01 | $5.13 | $5.13 | 174,200 | — | — |
| 2022-02-28 | $5.25 | $5.25 | 168,300 | — | — |
| 2022-02-25 | $5.24 | $5.24 | 195,500 | — | — |
| 2022-02-24 | $4.90 | $4.90 | 192,000 | — | — |
| 2022-02-23 | $4.69 | $4.69 | 246,200 | — | — |
| 2022-02-22 | $4.83 | $4.83 | 224,200 | — | — |
| 2022-02-18 | $4.91 | $4.91 | 250,400 | — | — |
| 2022-02-17 | $5.01 | $5.01 | 116,200 | — | — |
| 2022-02-16 | $5.25 | $5.25 | 169,700 | — | — |
| 2022-02-15 | $5.17 | $5.17 | 101,300 | — | — |
| 2022-02-14 | $4.93 | $4.93 | 150,300 | — | — |
| 2022-02-11 | $5.05 | $5.05 | 130,900 | — | — |
| 2022-02-10 | $5.38 | $5.38 | 198,700 | — | — |
| 2022-02-09 | $5.32 | $5.32 | 193,000 | — | — |
| 2022-02-08 | $5.11 | $5.11 | 277,000 | — | — |
| 2022-02-07 | $5.12 | $5.12 | 228,300 | — | — |
| 2022-02-04 | $5.52 | $5.52 | 284,500 | — | — |
| 2022-02-03 | $5.31 | $5.31 | 612,700 | — | — |
| 2022-02-02 | $5.20 | $5.20 | 786,300 | — | — |
| 2022-02-01 | $5.31 | $5.31 | 400,200 | — | — |
| 2022-01-31 | $5.49 | $5.49 | 649,500 | — | — |
| 2022-01-28 | $5.35 | $5.35 | 309,400 | — | — |
| 2022-01-27 | $5.40 | $5.40 | 298,500 | — | — |
| 2022-01-26 | $5.69 | $5.69 | 128,200 | — | — |
| 2022-01-25 | $5.76 | $5.76 | 286,900 | — | — |
| 2022-01-24 | $6.13 | $6.13 | 359,500 | — | — |
| 2022-01-21 | $5.84 | $5.84 | 282,600 | — | — |
| 2022-01-20 | $5.79 | $5.79 | 240,200 | — | — |
| 2022-01-19 | $5.77 | $5.77 | 267,300 | — | — |
| 2022-01-18 | $5.88 | $5.88 | 357,100 | — | — |
| 2022-01-14 | $6.35 | $6.35 | 162,500 | — | — |
| 2022-01-13 | $6.34 | $6.34 | 148,200 | — | — |
| 2022-01-12 | $6.56 | $6.56 | 212,800 | — | — |
| 2022-01-11 | $6.81 | $6.81 | 279,800 | — | — |
| 2022-01-10 | $6.57 | $6.57 | 207,100 | — | — |
| 2022-01-07 | $6.52 | $6.52 | 625,600 | — | — |
| 2022-01-06 | $7.04 | $7.04 | 276,400 | — | — |
| 2022-01-05 | $7.21 | $7.21 | 208,000 | — | — |
| 2022-01-04 | $7.35 | $7.35 | 234,600 | — | — |
| 2022-01-03 | $7.46 | $7.46 | 219,700 | — | — |