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
- 2012-05-14 to 2026-09-01
- 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 | $1.30 | $1.30 | 2,500 | — | — |
| 2022-12-29 | $1.35 | $1.35 | 4,100 | — | — |
| 2022-12-28 | $1.44 | $1.44 | 1,100 | — | — |
| 2022-12-27 | $1.39 | $1.39 | 1,600 | — | — |
| 2022-12-23 | $1.35 | $1.35 | 1,100 | — | — |
| 2022-12-22 | $1.31 | $1.31 | 7,700 | — | — |
| 2022-12-21 | $1.25 | $1.25 | 4,200 | — | — |
| 2022-12-20 | $1.33 | $1.33 | 12,400 | — | — |
| 2022-12-19 | $1.30 | $1.30 | 3,500 | — | — |
| 2022-12-16 | $1.44 | $1.44 | 18,800 | — | — |
| 2022-12-15 | $1.44 | $1.44 | 12,500 | — | — |
| 2022-12-14 | $1.37 | $1.37 | 44,000 | — | — |
| 2022-12-13 | $1.48 | $1.48 | 41,100 | — | — |
| 2022-12-12 | $1.50 | $1.50 | 48,900 | — | — |
| 2022-12-09 | $1.20 | $1.20 | 4,400 | — | — |
| 2022-12-08 | $1.20 | $1.20 | 40,600 | — | — |
| 2022-12-07 | $1.00 | $1.00 | 80,100 | — | — |
| 2022-12-06 | $1.04 | $1.04 | 37,800 | — | — |
| 2022-12-05 | $1.10 | $1.10 | 35,100 | — | — |
| 2022-12-02 | $1.20 | $1.20 | 21,500 | — | — |
| 2022-12-01 | $1.25 | $1.25 | 13,100 | — | — |
| 2022-11-30 | $1.25 | $1.25 | 31,000 | — | — |
| 2022-11-29 | $1.25 | $1.25 | 19,800 | — | — |
| 2022-11-28 | $1.22 | $1.22 | 16,100 | — | — |
| 2022-11-25 | $1.37 | $1.37 | 5,200 | — | — |
| 2022-11-23 | $1.45 | $1.45 | 22,800 | — | — |
| 2022-11-22 | $1.36 | $1.36 | 14,900 | — | — |
| 2022-11-21 | $1.35 | $1.35 | 3,900 | — | — |
| 2022-11-18 | $1.37 | $1.37 | 26,100 | — | — |
| 2022-11-17 | $1.41 | $1.41 | 14,000 | — | — |
| 2022-11-16 | $1.54 | $1.54 | 12,000 | — | — |
| 2022-11-15 | $1.58 | $1.58 | 12,000 | — | — |
| 2022-11-14 | $1.52 | $1.52 | 7,800 | — | — |
| 2022-11-11 | $1.47 | $1.47 | 50,100 | — | — |
| 2022-11-10 | $1.82 | $1.82 | 1,400 | — | — |
| 2022-11-09 | $2.04 | $2.04 | 0 | — | — |
| 2022-11-08 | $2.04 | $2.04 | 10,800 | — | — |
| 2022-11-07 | $2.00 | $2.00 | 1,100 | — | — |
| 2022-11-04 | $2.08 | $2.08 | 13,900 | — | — |
| 2022-11-03 | $1.92 | $1.92 | 26,000 | — | — |
| 2022-11-02 | $1.88 | $1.88 | 4,000 | — | — |
| 2022-11-01 | $1.87 | $1.87 | 5,600 | — | — |
| 2022-10-31 | $2.01 | $2.01 | 21,700 | — | — |
| 2022-10-28 | $1.93 | $1.93 | 2,400 | — | — |
| 2022-10-27 | $1.92 | $1.92 | 107,900 | — | — |
| 2022-10-26 | $2.15 | $2.15 | 56,300 | — | — |
| 2022-10-25 | $2.07 | $2.07 | 48,900 | — | — |
| 2022-10-24 | $2.52 | $2.52 | 400 | — | — |
| 2022-10-21 | $2.52 | $2.52 | 700 | — | — |
| 2022-10-20 | $2.54 | $2.54 | 400 | — | — |
| 2022-10-19 | $2.93 | $2.93 | 400 | — | — |
| 2022-10-18 | $2.93 | $2.93 | 4,800 | — | — |
| 2022-10-17 | $2.62 | $2.62 | 400 | — | — |
| 2022-10-14 | $2.60 | $2.60 | 7,100 | — | — |
| 2022-10-13 | $2.85 | $2.85 | 1,000 | — | — |
| 2022-10-12 | $2.75 | $2.75 | 2,000 | — | — |
| 2022-10-11 | $2.68 | $2.68 | 1,000 | — | — |
| 2022-10-10 | $2.80 | $2.80 | 700 | — | — |
| 2022-10-07 | $2.76 | $2.76 | 600 | — | — |
| 2022-10-06 | $3.05 | $3.05 | 700 | — | — |
| 2022-10-05 | $2.90 | $2.90 | 1,100 | — | — |
| 2022-10-04 | $3.04 | $3.04 | 6,700 | — | — |
| 2022-10-03 | $2.66 | $2.66 | 700 | — | — |
| 2022-09-30 | $2.90 | $2.90 | 12,900 | — | — |
| 2022-09-29 | $2.70 | $2.70 | 41,700 | — | — |
| 2022-09-28 | $3.05 | $3.05 | 43,700 | — | — |
| 2022-09-27 | $3.03 | $3.03 | 5,500 | — | — |
| 2022-09-26 | $3.02 | $3.02 | 11,900 | — | — |
| 2022-09-23 | $3.00 | $3.00 | 104,100 | — | — |
| 2022-09-22 | $3.20 | $3.20 | 1,900 | — | — |
| 2022-09-21 | $3.38 | $3.38 | 1,800 | — | — |
| 2022-09-20 | $3.58 | $3.58 | 1,000 | — | — |
| 2022-09-19 | $3.44 | $3.44 | 4,600 | — | — |
| 2022-09-16 | $3.50 | $3.50 | 5,900 | — | — |
| 2022-09-15 | $4.00 | $4.00 | 3,700 | — | — |
| 2022-09-14 | $3.50 | $3.50 | 3,500 | — | — |
| 2022-09-13 | $3.53 | $3.53 | 2,000 | — | — |
| 2022-09-12 | $3.44 | $3.44 | 8,800 | — | — |
| 2022-09-09 | $3.60 | $3.60 | 11,700 | — | — |
| 2022-09-08 | $3.40 | $3.40 | 17,700 | — | — |
| 2022-09-07 | $3.39 | $3.39 | 3,000 | — | — |
| 2022-09-06 | $3.38 | $3.38 | 4,100 | — | — |
| 2022-09-02 | $3.33 | $3.33 | 1,700 | — | — |
| 2022-09-01 | $3.32 | $3.32 | 1,800 | — | — |
| 2022-08-31 | $3.40 | $3.40 | 4,400 | — | — |
| 2022-08-30 | $3.43 | $3.43 | 19,000 | — | — |
| 2022-08-29 | $3.40 | $3.40 | 4,200 | — | — |
| 2022-08-26 | $3.43 | $3.43 | 10,700 | — | — |
| 2022-08-25 | $3.45 | $3.45 | 13,000 | — | — |
| 2022-08-24 | $3.54 | $3.54 | 0 | — | — |
| 2022-08-23 | $3.54 | $3.54 | 3,400 | — | — |
| 2022-08-22 | $3.60 | $3.60 | 5,000 | — | — |
| 2022-08-19 | $3.65 | $3.65 | 31,700 | — | — |
| 2022-08-18 | $3.55 | $3.55 | 6,000 | — | — |
| 2022-08-17 | $3.60 | $3.60 | 11,600 | — | — |
| 2022-08-16 | $3.66 | $3.66 | 14,400 | — | — |
| 2022-08-15 | $3.70 | $3.70 | 17,600 | — | — |
| 2022-08-12 | $3.81 | $3.81 | 3,900 | — | — |
| 2022-08-11 | $3.94 | $3.94 | 5,200 | — | — |
| 2022-08-10 | $3.98 | $3.98 | 23,500 | — | — |
| 2022-08-09 | $4.45 | $4.45 | 600 | — | — |
| 2022-08-08 | $4.40 | $4.40 | 0 | — | — |
| 2022-08-05 | $4.40 | $4.40 | 900 | — | — |
| 2022-08-04 | $4.37 | $4.37 | 0 | — | — |
| 2022-08-03 | $4.37 | $4.37 | 64,200 | — | — |
| 2022-08-02 | $4.42 | $4.42 | 300 | — | — |
| 2022-08-01 | $4.38 | $4.38 | 7,800 | — | — |
| 2022-07-29 | $4.44 | $4.44 | 1,700 | — | — |
| 2022-07-28 | $4.50 | $4.50 | 0 | — | — |
| 2022-07-27 | $4.50 | $4.50 | 500 | — | — |
| 2022-07-26 | $4.50 | $4.50 | 0 | — | — |
| 2022-07-25 | $4.50 | $4.50 | 1,000 | — | — |
| 2022-07-22 | $4.65 | $4.65 | 700 | — | — |
| 2022-07-21 | $4.82 | $4.82 | 300 | — | — |
| 2022-07-20 | $4.82 | $4.82 | 7,400 | — | — |
| 2022-07-19 | $5.00 | $5.00 | 300 | — | — |
| 2022-07-18 | $5.00 | $5.00 | 800 | — | — |
| 2022-07-15 | $5.08 | $5.08 | 3,000 | — | — |
| 2022-07-14 | $4.81 | $4.81 | 3,300 | — | — |
| 2022-07-13 | $4.98 | $4.98 | 1,300 | — | — |
| 2022-07-12 | $4.80 | $4.80 | 600 | — | — |
| 2022-07-11 | $4.72 | $4.72 | 3,000 | — | — |
| 2022-07-08 | $5.33 | $5.33 | 3,400 | — | — |
| 2022-07-07 | $5.36 | $5.36 | 2,100 | — | — |
| 2022-07-06 | $5.28 | $5.28 | 400 | — | — |
| 2022-07-05 | $5.52 | $5.52 | 3,700 | — | — |
| 2022-07-01 | $5.23 | $5.23 | 3,800 | — | — |
| 2022-06-30 | $5.65 | $5.65 | 4,700 | — | — |
| 2022-06-29 | $5.99 | $5.99 | 9,100 | — | — |
| 2022-06-28 | $5.79 | $5.79 | 500 | — | — |
| 2022-06-27 | $5.91 | $5.91 | 3,800 | — | — |
| 2022-06-24 | $5.62 | $5.62 | 23,200 | — | — |
| 2022-06-23 | $5.20 | $5.20 | 4,600 | — | — |
| 2022-06-22 | $5.27 | $5.27 | 5,000 | — | — |
| 2022-06-21 | $5.30 | $5.30 | 6,900 | — | — |
| 2022-06-17 | $5.30 | $5.30 | 4,100 | — | — |
| 2022-06-16 | $5.28 | $5.28 | 5,300 | — | — |
| 2022-06-15 | $4.96 | $4.96 | 6,000 | — | — |
| 2022-06-14 | $5.02 | $5.02 | 900 | — | — |
| 2022-06-13 | $5.01 | $5.01 | 600 | — | — |
| 2022-06-10 | $5.35 | $5.35 | 0 | — | — |
| 2022-06-09 | $5.35 | $5.35 | 1,500 | — | — |
| 2022-06-08 | $5.30 | $5.30 | 1,000 | — | — |
| 2022-06-07 | $5.10 | $5.10 | 1,500 | — | — |
| 2022-06-06 | $5.18 | $5.18 | 3,400 | — | — |
| 2022-06-03 | $5.28 | $5.28 | 5,700 | — | — |
| 2022-06-02 | $5.25 | $5.25 | 1,400 | — | — |
| 2022-06-01 | $5.08 | $5.08 | 800 | — | — |
| 2022-05-31 | $5.21 | $5.21 | 2,200 | — | — |
| 2022-05-27 | $5.28 | $5.28 | 3,300 | — | — |
| 2022-05-26 | $5.15 | $5.15 | 300 | — | — |
| 2022-05-25 | $5.15 | $5.15 | 4,400 | — | — |
| 2022-05-24 | $5.23 | $5.23 | 300 | — | — |
| 2022-05-23 | $5.15 | $5.15 | 1,200 | — | — |
| 2022-05-20 | $5.00 | $5.00 | 1,500 | — | — |
| 2022-05-19 | $5.10 | $5.10 | 3,000 | — | — |
| 2022-05-18 | $5.19 | $5.19 | 300 | — | — |
| 2022-05-17 | $4.95 | $4.95 | 1,000 | — | — |
| 2022-05-16 | $4.76 | $4.76 | 0 | — | — |
| 2022-05-13 | $4.76 | $4.76 | 700 | — | — |
| 2022-05-12 | $4.67 | $4.67 | 1,700 | — | — |
| 2022-05-11 | $5.49 | $5.49 | 4,900 | — | — |
| 2022-05-10 | $5.87 | $5.87 | 1,300 | — | — |
| 2022-05-09 | $6.00 | $6.00 | 8,100 | — | — |
| 2022-05-06 | $6.09 | $6.09 | 700 | — | — |
| 2022-05-05 | $6.35 | $6.35 | 1,300 | — | — |
| 2022-05-04 | $6.66 | $6.66 | 700 | — | — |
| 2022-05-03 | $6.60 | $6.60 | 900 | — | — |
| 2022-05-02 | $6.73 | $6.73 | 300 | — | — |
| 2022-04-29 | $6.76 | $6.76 | 2,600 | — | — |
| 2022-04-28 | $6.80 | $6.80 | 1,400 | — | — |
| 2022-04-27 | $6.79 | $6.79 | 7,600 | — | — |
| 2022-04-26 | $6.88 | $6.88 | 200 | — | — |
| 2022-04-25 | $6.80 | $6.80 | 1,100 | — | — |
| 2022-04-22 | $6.83 | $6.83 | 700 | — | — |
| 2022-04-21 | $6.74 | $6.74 | 1,300 | — | — |
| 2022-04-20 | $6.74 | $6.74 | 1,600 | — | — |
| 2022-04-19 | $6.70 | $6.70 | 4,800 | — | — |
| 2022-04-18 | $6.70 | $6.70 | 3,000 | — | — |
| 2022-04-14 | $6.84 | $6.84 | 400 | — | — |
| 2022-04-13 | $6.90 | $6.90 | 1,800 | — | — |
| 2022-04-12 | $7.00 | $7.00 | 1,600 | — | — |
| 2022-04-11 | $6.90 | $6.90 | 2,400 | — | — |
| 2022-04-08 | $7.10 | $7.10 | 1,000 | — | — |
| 2022-04-07 | $7.12 | $7.12 | 13,000 | — | — |
| 2022-04-06 | $6.96 | $6.96 | 6,300 | — | — |
| 2022-04-05 | $7.25 | $7.25 | 5,900 | — | — |
| 2022-04-04 | $7.37 | $7.37 | 29,700 | — | — |
| 2022-04-01 | $7.34 | $7.34 | 16,300 | — | — |
| 2022-03-31 | $7.51 | $7.51 | 15,900 | — | — |
| 2022-03-30 | $7.56 | $7.56 | 26,100 | — | — |
| 2022-03-29 | $7.65 | $7.65 | 3,100 | — | — |
| 2022-03-28 | $7.54 | $7.54 | 15,000 | — | — |
| 2022-03-25 | $7.37 | $7.37 | 30,500 | — | — |
| 2022-03-24 | $7.27 | $7.27 | 56,400 | — | — |
| 2022-03-23 | $7.25 | $7.25 | 27,100 | — | — |
| 2022-03-22 | $7.68 | $7.68 | 140,500 | — | — |
| 2022-03-21 | $7.45 | $7.45 | 75,400 | — | — |
| 2022-03-18 | $6.89 | $6.89 | 186,400 | — | — |
| 2022-03-17 | $7.99 | $7.99 | 109,500 | — | — |
| 2022-03-16 | $7.52 | $7.52 | 166,500 | — | — |
| 2022-03-15 | $6.85 | $6.85 | 56,900 | — | — |
| 2022-03-14 | $7.11 | $7.11 | 32,000 | — | — |
| 2022-03-11 | $6.79 | $6.79 | 108,800 | — | — |
| 2022-03-10 | $6.65 | $6.65 | 87,000 | — | — |
| 2022-03-09 | $5.40 | $5.40 | 27,200 | — | — |
| 2022-03-08 | $5.13 | $5.13 | 35,200 | — | — |
| 2022-03-07 | $5.25 | $5.25 | 75,400 | — | — |
| 2022-03-04 | $4.66 | $4.66 | 15,200 | — | — |
| 2022-03-03 | $4.69 | $4.69 | 26,700 | — | — |
| 2022-03-02 | $4.72 | $4.72 | 14,200 | — | — |
| 2022-03-01 | $4.55 | $4.55 | 14,200 | — | — |
| 2022-02-28 | $4.37 | $4.37 | 6,500 | — | — |
| 2022-02-25 | $4.57 | $4.57 | 37,500 | — | — |
| 2022-02-24 | $4.86 | $4.86 | 28,800 | — | — |
| 2022-02-23 | $4.16 | $4.16 | 44,700 | — | — |
| 2022-02-22 | $4.73 | $4.73 | 115,700 | — | — |
| 2022-02-18 | $5.06 | $5.06 | 7,500 | — | — |
| 2022-02-17 | $5.06 | $5.06 | 14,500 | — | — |
| 2022-02-16 | $5.43 | $5.43 | 8,400 | — | — |
| 2022-02-15 | $5.35 | $5.35 | 7,900 | — | — |
| 2022-02-14 | $5.27 | $5.27 | 10,300 | — | — |
| 2022-02-11 | $5.52 | $5.52 | 16,300 | — | — |
| 2022-02-10 | $5.57 | $5.57 | 17,200 | — | — |
| 2022-02-09 | $5.68 | $5.68 | 18,900 | — | — |
| 2022-02-08 | $5.65 | $5.65 | 81,100 | — | — |
| 2022-02-07 | $5.15 | $5.15 | 22,100 | — | — |
| 2022-02-04 | $5.15 | $5.15 | 16,200 | — | — |
| 2022-02-03 | $5.01 | $5.01 | 11,900 | — | — |
| 2022-02-02 | $5.40 | $5.40 | 35,400 | — | — |
| 2022-02-01 | $5.00 | $5.00 | 20,600 | — | — |
| 2022-01-31 | $5.03 | $5.03 | 19,700 | — | — |
| 2022-01-28 | $4.98 | $4.98 | 19,600 | — | — |
| 2022-01-27 | $5.09 | $5.09 | 50,000 | — | — |
| 2022-01-26 | $5.63 | $5.63 | 539,300 | — | — |
| 2022-01-25 | $6.00 | $6.00 | 101,800 | — | — |
| 2022-01-24 | $5.80 | $5.80 | 137,600 | — | — |
| 2022-01-21 | $5.86 | $5.86 | 853,400 | — | — |
| 2022-01-20 | $5.50 | $5.50 | 0 | — | — |
| 2022-01-19 | $5.50 | $5.50 | 1,000 | — | — |
| 2022-01-18 | $5.20 | $5.20 | 5,200 | — | — |
| 2022-01-14 | $5.95 | $5.95 | 4,000 | — | — |
| 2022-01-13 | $6.00 | $6.00 | 0 | — | — |
| 2022-01-12 | $6.00 | $6.00 | 9,100 | — | — |
| 2022-01-11 | $5.70 | $5.70 | 2,100 | — | — |
| 2022-01-10 | $5.65 | $5.65 | 1,300 | — | — |
| 2022-01-07 | $5.70 | $5.70 | 4,300 | — | — |
| 2022-01-06 | $6.34 | $6.34 | 2,800 | — | — |
| 2022-01-05 | $5.99 | $5.99 | 100 | — | — |
| 2022-01-04 | $5.70 | $5.70 | 0 | — | — |
| 2022-01-03 | $5.70 | $5.70 | 1,800 | — | — |