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
- 2020-01-31 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 | $1.80 | $1.80 | 256,200 | — | — |
| 2022-12-29 | $1.64 | $1.64 | 257,400 | — | — |
| 2022-12-28 | $1.64 | $1.64 | 451,400 | — | — |
| 2022-12-27 | $1.28 | $1.28 | 458,800 | — | — |
| 2022-12-23 | $1.29 | $1.29 | 169,200 | — | — |
| 2022-12-22 | $1.32 | $1.32 | 138,100 | — | — |
| 2022-12-21 | $1.30 | $1.30 | 114,900 | — | — |
| 2022-12-20 | $1.35 | $1.35 | 116,900 | — | — |
| 2022-12-19 | $1.44 | $1.44 | 80,100 | — | — |
| 2022-12-16 | $1.48 | $1.48 | 333,900 | — | — |
| 2022-12-15 | $1.50 | $1.50 | 46,400 | — | — |
| 2022-12-14 | $1.48 | $1.48 | 197,000 | — | — |
| 2022-12-13 | $1.55 | $1.55 | 108,800 | — | — |
| 2022-12-12 | $1.57 | $1.57 | 62,300 | — | — |
| 2022-12-09 | $1.59 | $1.59 | 113,300 | — | — |
| 2022-12-08 | $1.59 | $1.59 | 131,900 | — | — |
| 2022-12-07 | $1.65 | $1.65 | 36,000 | — | — |
| 2022-12-06 | $1.71 | $1.71 | 58,900 | — | — |
| 2022-12-05 | $1.86 | $1.86 | 145,900 | — | — |
| 2022-12-02 | $1.97 | $1.97 | 55,400 | — | — |
| 2022-12-01 | $2.06 | $2.06 | 125,300 | — | — |
| 2022-11-30 | $2.11 | $2.11 | 40,400 | — | — |
| 2022-11-29 | $2.07 | $2.07 | 89,100 | — | — |
| 2022-11-28 | $2.17 | $2.17 | 32,300 | — | — |
| 2022-11-25 | $2.18 | $2.18 | 49,700 | — | — |
| 2022-11-23 | $2.02 | $2.02 | 71,600 | — | — |
| 2022-11-22 | $2.09 | $2.09 | 113,300 | — | — |
| 2022-11-21 | $2.07 | $2.07 | 70,300 | — | — |
| 2022-11-18 | $2.16 | $2.16 | 78,200 | — | — |
| 2022-11-17 | $2.22 | $2.22 | 183,200 | — | — |
| 2022-11-16 | $2.38 | $2.38 | 107,000 | — | — |
| 2022-11-15 | $2.37 | $2.37 | 66,000 | — | — |
| 2022-11-14 | $2.48 | $2.48 | 116,200 | — | — |
| 2022-11-11 | $2.51 | $2.51 | 371,700 | — | — |
| 2022-11-10 | $2.36 | $2.36 | 189,200 | — | — |
| 2022-11-09 | $2.15 | $2.15 | 114,400 | — | — |
| 2022-11-08 | $2.28 | $2.28 | 109,000 | — | — |
| 2022-11-07 | $2.21 | $2.21 | 118,000 | — | — |
| 2022-11-04 | $2.21 | $2.21 | 120,700 | — | — |
| 2022-11-03 | $2.33 | $2.33 | 126,200 | — | — |
| 2022-11-02 | $2.28 | $2.28 | 380,300 | — | — |
| 2022-11-01 | $2.35 | $2.35 | 767,600 | — | — |
| 2022-10-31 | $2.31 | $2.31 | 559,100 | — | — |
| 2022-10-28 | $2.21 | $2.21 | 766,400 | — | — |
| 2022-10-27 | $1.93 | $1.93 | 449,300 | — | — |
| 2022-10-26 | $1.74 | $1.74 | 315,700 | — | — |
| 2022-10-25 | $1.66 | $1.66 | 419,000 | — | — |
| 2022-10-24 | $1.54 | $1.54 | 196,400 | — | — |
| 2022-10-21 | $1.58 | $1.58 | 318,300 | — | — |
| 2022-10-20 | $1.46 | $1.46 | 410,200 | — | — |
| 2022-10-19 | $1.35 | $1.35 | 292,900 | — | — |
| 2022-10-18 | $1.30 | $1.30 | 193,000 | — | — |
| 2022-10-17 | $1.33 | $1.33 | 461,000 | — | — |
| 2022-10-14 | $1.27 | $1.27 | 496,600 | — | — |
| 2022-10-13 | $1.27 | $1.27 | 162,400 | — | — |
| 2022-10-12 | $1.34 | $1.34 | 152,300 | — | — |
| 2022-10-11 | $1.36 | $1.36 | 172,500 | — | — |
| 2022-10-10 | $1.43 | $1.43 | 103,000 | — | — |
| 2022-10-07 | $1.54 | $1.54 | 92,300 | — | — |
| 2022-10-06 | $1.62 | $1.62 | 202,700 | — | — |
| 2022-10-05 | $1.71 | $1.71 | 79,300 | — | — |
| 2022-10-04 | $1.76 | $1.76 | 79,300 | — | — |
| 2022-10-03 | $1.70 | $1.70 | 111,000 | — | — |
| 2022-09-30 | $1.69 | $1.69 | 104,300 | — | — |
| 2022-09-29 | $1.68 | $1.68 | 61,000 | — | — |
| 2022-09-28 | $1.74 | $1.74 | 219,000 | — | — |
| 2022-09-27 | $1.74 | $1.74 | 106,500 | — | — |
| 2022-09-26 | $1.89 | $1.89 | 132,500 | — | — |
| 2022-09-23 | $1.96 | $1.96 | 129,700 | — | — |
| 2022-09-22 | $2.07 | $2.07 | 93,100 | — | — |
| 2022-09-21 | $2.23 | $2.23 | 92,000 | — | — |
| 2022-09-20 | $2.27 | $2.27 | 87,500 | — | — |
| 2022-09-19 | $2.50 | $2.50 | 34,700 | — | — |
| 2022-09-16 | $2.56 | $2.56 | 68,000 | — | — |
| 2022-09-15 | $2.62 | $2.62 | 88,700 | — | — |
| 2022-09-14 | $2.67 | $2.67 | 120,500 | — | — |
| 2022-09-13 | $2.80 | $2.80 | 72,800 | — | — |
| 2022-09-12 | $2.98 | $2.98 | 87,700 | — | — |
| 2022-09-09 | $2.94 | $2.94 | 63,100 | — | — |
| 2022-09-08 | $2.94 | $2.94 | 36,400 | — | — |
| 2022-09-07 | $2.93 | $2.93 | 125,500 | — | — |
| 2022-09-06 | $2.87 | $2.87 | 184,200 | — | — |
| 2022-09-02 | $3.07 | $3.07 | 105,600 | — | — |
| 2022-09-01 | $3.13 | $3.13 | 64,500 | — | — |
| 2022-08-31 | $3.19 | $3.19 | 54,800 | — | — |
| 2022-08-30 | $3.21 | $3.21 | 73,900 | — | — |
| 2022-08-29 | $3.26 | $3.26 | 80,700 | — | — |
| 2022-08-26 | $3.31 | $3.31 | 211,600 | — | — |
| 2022-08-25 | $3.53 | $3.53 | 59,200 | — | — |
| 2022-08-24 | $3.49 | $3.49 | 52,400 | — | — |
| 2022-08-23 | $3.45 | $3.45 | 62,300 | — | — |
| 2022-08-22 | $3.36 | $3.36 | 109,000 | — | — |
| 2022-08-19 | $3.45 | $3.45 | 288,800 | — | — |
| 2022-08-18 | $3.69 | $3.69 | 39,200 | — | — |
| 2022-08-17 | $3.86 | $3.86 | 119,400 | — | — |
| 2022-08-16 | $3.94 | $3.94 | 156,500 | — | — |
| 2022-08-15 | $4.01 | $4.01 | 227,600 | — | — |
| 2022-08-12 | $3.92 | $3.92 | 78,800 | — | — |
| 2022-08-11 | $3.95 | $3.95 | 171,100 | — | — |
| 2022-08-10 | $3.93 | $3.93 | 113,700 | — | — |
| 2022-08-09 | $3.79 | $3.79 | 267,600 | — | — |
| 2022-08-08 | $3.76 | $3.76 | 150,900 | — | — |
| 2022-08-05 | $3.73 | $3.73 | 223,200 | — | — |
| 2022-08-04 | $3.50 | $3.50 | 223,800 | — | — |
| 2022-08-03 | $3.34 | $3.34 | 310,800 | — | — |
| 2022-08-02 | $3.34 | $3.34 | 86,700 | — | — |
| 2022-08-01 | $3.44 | $3.44 | 94,300 | — | — |
| 2022-07-29 | $3.50 | $3.50 | 98,000 | — | — |
| 2022-07-28 | $3.50 | $3.50 | 108,500 | — | — |
| 2022-07-27 | $3.51 | $3.51 | 87,800 | — | — |
| 2022-07-26 | $3.42 | $3.42 | 142,900 | — | — |
| 2022-07-25 | $3.41 | $3.41 | 401,900 | — | — |
| 2022-07-22 | $3.41 | $3.41 | 125,600 | — | — |
| 2022-07-21 | $3.54 | $3.54 | 131,800 | — | — |
| 2022-07-20 | $3.37 | $3.37 | 144,900 | — | — |
| 2022-07-19 | $3.29 | $3.29 | 149,400 | — | — |
| 2022-07-18 | $3.11 | $3.11 | 154,600 | — | — |
| 2022-07-15 | $3.14 | $3.14 | 183,700 | — | — |
| 2022-07-14 | $3.28 | $3.28 | 212,300 | — | — |
| 2022-07-13 | $3.14 | $3.14 | 252,600 | — | — |
| 2022-07-12 | $3.09 | $3.09 | 238,900 | — | — |
| 2022-07-11 | $2.99 | $2.99 | 224,800 | — | — |
| 2022-07-08 | $2.98 | $2.98 | 278,700 | — | — |
| 2022-07-07 | $2.91 | $2.91 | 135,000 | — | — |
| 2022-07-06 | $2.79 | $2.79 | 167,500 | — | — |
| 2022-07-05 | $2.61 | $2.61 | 210,400 | — | — |
| 2022-07-01 | $2.62 | $2.62 | 111,600 | — | — |
| 2022-06-30 | $2.46 | $2.46 | 122,800 | — | — |
| 2022-06-29 | $2.47 | $2.47 | 212,200 | — | — |
| 2022-06-28 | $2.44 | $2.44 | 222,200 | — | — |
| 2022-06-27 | $2.35 | $2.35 | 138,700 | — | — |
| 2022-06-24 | $2.27 | $2.27 | 2,953,100 | — | — |
| 2022-06-23 | $2.20 | $2.20 | 342,900 | — | — |
| 2022-06-22 | $2.17 | $2.17 | 241,700 | — | — |
| 2022-06-21 | $2.07 | $2.07 | 167,600 | — | — |
| 2022-06-17 | $2.01 | $2.01 | 159,800 | — | — |
| 2022-06-16 | $2.03 | $2.03 | 144,300 | — | — |
| 2022-06-15 | $2.11 | $2.11 | 165,600 | — | — |
| 2022-06-14 | $2.10 | $2.10 | 145,300 | — | — |
| 2022-06-13 | $2.13 | $2.13 | 186,300 | — | — |
| 2022-06-10 | $2.14 | $2.14 | 187,400 | — | — |
| 2022-06-09 | $2.17 | $2.17 | 167,800 | — | — |
| 2022-06-08 | $2.07 | $2.07 | 241,500 | — | — |
| 2022-06-07 | $1.94 | $1.94 | 238,900 | — | — |
| 2022-06-06 | $1.81 | $1.81 | 517,600 | — | — |
| 2022-06-03 | $1.79 | $1.79 | 113,300 | — | — |
| 2022-06-02 | $1.74 | $1.74 | 104,900 | — | — |
| 2022-06-01 | $1.69 | $1.69 | 162,100 | — | — |
| 2022-05-31 | $1.69 | $1.69 | 175,500 | — | — |
| 2022-05-27 | $1.67 | $1.67 | 159,200 | — | — |
| 2022-05-26 | $1.54 | $1.54 | 261,700 | — | — |
| 2022-05-25 | $1.50 | $1.50 | 414,200 | — | — |
| 2022-05-24 | $1.60 | $1.60 | 112,600 | — | — |
| 2022-05-23 | $1.66 | $1.66 | 166,700 | — | — |
| 2022-05-20 | $1.71 | $1.71 | 180,500 | — | — |
| 2022-05-19 | $1.78 | $1.78 | 267,100 | — | — |
| 2022-05-18 | $1.81 | $1.81 | 122,500 | — | — |
| 2022-05-17 | $1.97 | $1.97 | 187,100 | — | — |
| 2022-05-16 | $1.86 | $1.86 | 173,100 | — | — |
| 2022-05-13 | $1.77 | $1.77 | 211,900 | — | — |
| 2022-05-12 | $1.84 | $1.84 | 150,400 | — | — |
| 2022-05-11 | $1.87 | $1.87 | 270,900 | — | — |
| 2022-05-10 | $2.03 | $2.03 | 592,900 | — | — |
| 2022-05-09 | $1.93 | $1.93 | 212,000 | — | — |
| 2022-05-06 | $2.06 | $2.06 | 115,000 | — | — |
| 2022-05-05 | $2.23 | $2.23 | 127,600 | — | — |
| 2022-05-04 | $2.37 | $2.37 | 182,300 | — | — |
| 2022-05-03 | $2.29 | $2.29 | 308,000 | — | — |
| 2022-05-02 | $2.36 | $2.36 | 211,500 | — | — |
| 2022-04-29 | $2.43 | $2.43 | 312,300 | — | — |
| 2022-04-28 | $2.63 | $2.63 | 489,300 | — | — |
| 2022-04-27 | $2.72 | $2.72 | 263,800 | — | — |
| 2022-04-26 | $2.64 | $2.64 | 164,800 | — | — |
| 2022-04-25 | $2.75 | $2.75 | 201,600 | — | — |
| 2022-04-22 | $2.72 | $2.72 | 159,900 | — | — |
| 2022-04-21 | $2.96 | $2.96 | 175,600 | — | — |
| 2022-04-20 | $3.08 | $3.08 | 288,800 | — | — |
| 2022-04-19 | $3.28 | $3.28 | 340,200 | — | — |
| 2022-04-18 | $3.32 | $3.32 | 384,300 | — | — |
| 2022-04-14 | $3.41 | $3.41 | 333,300 | — | — |
| 2022-04-13 | $3.63 | $3.63 | 221,700 | — | — |
| 2022-04-12 | $3.47 | $3.47 | 304,400 | — | — |
| 2022-04-11 | $3.35 | $3.35 | 250,000 | — | — |
| 2022-04-08 | $3.31 | $3.31 | 350,800 | — | — |
| 2022-04-07 | $3.47 | $3.47 | 870,600 | — | — |
| 2022-04-06 | $3.04 | $3.04 | 469,800 | — | — |
| 2022-04-05 | $2.70 | $2.70 | 139,500 | — | — |
| 2022-04-04 | $2.78 | $2.78 | 146,900 | — | — |
| 2022-04-01 | $2.75 | $2.75 | 165,100 | — | — |
| 2022-03-31 | $2.77 | $2.77 | 154,400 | — | — |
| 2022-03-30 | $2.77 | $2.77 | 112,900 | — | — |
| 2022-03-29 | $2.81 | $2.81 | 197,800 | — | — |
| 2022-03-28 | $2.76 | $2.76 | 120,800 | — | — |
| 2022-03-25 | $2.79 | $2.79 | 380,800 | — | — |
| 2022-03-24 | $3.11 | $3.11 | 65,700 | — | — |
| 2022-03-23 | $3.15 | $3.15 | 155,900 | — | — |
| 2022-03-22 | $3.16 | $3.16 | 158,400 | — | — |
| 2022-03-21 | $3.11 | $3.11 | 130,300 | — | — |
| 2022-03-18 | $3.17 | $3.17 | 359,700 | — | — |
| 2022-03-17 | $3.02 | $3.02 | 165,900 | — | — |
| 2022-03-16 | $2.93 | $2.93 | 209,900 | — | — |
| 2022-03-15 | $2.76 | $2.76 | 76,200 | — | — |
| 2022-03-14 | $2.66 | $2.66 | 137,200 | — | — |
| 2022-03-11 | $2.78 | $2.78 | 144,400 | — | — |
| 2022-03-10 | $2.98 | $2.98 | 133,800 | — | — |
| 2022-03-09 | $2.94 | $2.94 | 290,100 | — | — |
| 2022-03-08 | $2.67 | $2.67 | 202,200 | — | — |
| 2022-03-07 | $2.67 | $2.67 | 293,500 | — | — |
| 2022-03-04 | $2.91 | $2.91 | 127,600 | — | — |
| 2022-03-03 | $2.86 | $2.86 | 346,800 | — | — |
| 2022-03-02 | $3.00 | $3.00 | 234,400 | — | — |
| 2022-03-01 | $3.04 | $3.04 | 187,500 | — | — |
| 2022-02-28 | $3.14 | $3.14 | 439,300 | — | — |
| 2022-02-25 | $3.46 | $3.46 | 110,400 | — | — |
| 2022-02-24 | $3.50 | $3.50 | 187,800 | — | — |
| 2022-02-23 | $3.41 | $3.41 | 246,300 | — | — |
| 2022-02-22 | $3.51 | $3.51 | 256,100 | — | — |
| 2022-02-18 | $3.72 | $3.72 | 382,100 | — | — |
| 2022-02-17 | $3.69 | $3.69 | 141,900 | — | — |
| 2022-02-16 | $3.74 | $3.74 | 161,500 | — | — |
| 2022-02-15 | $3.79 | $3.79 | 132,100 | — | — |
| 2022-02-14 | $3.61 | $3.61 | 168,800 | — | — |
| 2022-02-11 | $3.71 | $3.71 | 255,200 | — | — |
| 2022-02-10 | $3.86 | $3.86 | 725,400 | — | — |
| 2022-02-09 | $4.08 | $4.08 | 458,700 | — | — |
| 2022-02-08 | $3.90 | $3.90 | 241,200 | — | — |
| 2022-02-07 | $4.01 | $4.01 | 132,300 | — | — |
| 2022-02-04 | $4.03 | $4.03 | 182,800 | — | — |
| 2022-02-03 | $4.08 | $4.08 | 641,200 | — | — |
| 2022-02-02 | $4.16 | $4.16 | 780,800 | — | — |
| 2022-02-01 | $4.34 | $4.34 | 607,100 | — | — |
| 2022-01-31 | $4.17 | $4.17 | 291,100 | — | — |
| 2022-01-28 | $3.66 | $3.66 | 597,200 | — | — |
| 2022-01-27 | $3.58 | $3.58 | 271,000 | — | — |
| 2022-01-26 | $3.95 | $3.95 | 240,100 | — | — |
| 2022-01-25 | $3.99 | $3.99 | 152,400 | — | — |
| 2022-01-24 | $3.95 | $3.95 | 334,600 | — | — |
| 2022-01-21 | $3.84 | $3.84 | 258,700 | — | — |
| 2022-01-20 | $3.97 | $3.97 | 201,000 | — | — |
| 2022-01-19 | $4.05 | $4.05 | 255,700 | — | — |
| 2022-01-18 | $4.09 | $4.09 | 252,700 | — | — |
| 2022-01-14 | $4.24 | $4.24 | 454,500 | — | — |
| 2022-01-13 | $4.30 | $4.30 | 418,700 | — | — |
| 2022-01-12 | $4.51 | $4.51 | 1,069,900 | — | — |
| 2022-01-11 | $5.10 | $5.10 | 19,011,100 | — | — |
| 2022-01-10 | $4.50 | $4.50 | 397,100 | — | — |
| 2022-01-07 | $5.10 | $5.10 | 147,500 | — | — |
| 2022-01-06 | $4.99 | $4.99 | 162,800 | — | — |
| 2022-01-05 | $4.97 | $4.97 | 463,000 | — | — |
| 2022-01-04 | $5.23 | $5.23 | 459,100 | — | — |
| 2022-01-03 | $5.61 | $5.61 | 160,100 | — | — |