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
- 2019-04-17 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 | $1.24 | $1.24 | 331,400 | — | — |
| 2022-12-29 | $1.12 | $1.12 | 144,400 | — | — |
| 2022-12-28 | $0.98 | $0.98 | 83,800 | — | — |
| 2022-12-27 | $0.97 | $0.97 | 232,400 | — | — |
| 2022-12-23 | $1.08 | $1.08 | 121,400 | — | — |
| 2022-12-22 | $1.11 | $1.11 | 213,800 | — | — |
| 2022-12-21 | $1.19 | $1.19 | 580,400 | — | — |
| 2022-12-20 | $1.15 | $1.15 | 1,089,400 | — | — |
| 2022-12-19 | $0.96 | $0.96 | 662,200 | — | — |
| 2022-12-16 | $0.95 | $0.94 | 16,000 | — | — |
| 2022-12-15 | $0.95 | $0.95 | 250,200 | — | — |
| 2022-12-14 | $0.95 | $0.94 | 1,418,200 | — | — |
| 2022-12-13 | $0.93 | $0.93 | 970,600 | — | — |
| 2022-12-12 | $0.92 | $0.92 | 1,316,800 | — | — |
| 2022-12-09 | $0.89 | $0.89 | 104,200 | — | — |
| 2022-12-08 | $0.88 | $0.88 | 39,000 | — | — |
| 2022-12-07 | $0.87 | $0.87 | 1,190,800 | — | — |
| 2022-12-06 | $0.91 | $0.91 | 53,200 | — | — |
| 2022-12-05 | $0.93 | $0.93 | 231,600 | — | — |
| 2022-12-02 | $0.91 | $0.91 | 310,400 | — | — |
| 2022-12-01 | $0.93 | $0.93 | 453,600 | — | — |
| 2022-11-30 | $0.95 | $0.95 | 109,600 | — | — |
| 2022-11-29 | $0.98 | $0.98 | 166,800 | — | — |
| 2022-11-28 | $0.99 | $0.99 | 206,400 | — | — |
| 2022-11-25 | $0.98 | $0.98 | 31,800 | — | — |
| 2022-11-23 | $1.00 | $1.00 | 581,200 | — | — |
| 2022-11-22 | $0.98 | $0.98 | 2,045,200 | — | — |
| 2022-11-21 | $0.96 | $0.96 | 92,400 | — | — |
| 2022-11-18 | $1.01 | $1.01 | 209,200 | — | — |
| 2022-11-17 | $1.00 | $1.00 | 261,600 | — | — |
| 2022-11-16 | $1.10 | $1.10 | 677,200 | — | — |
| 2022-11-15 | $1.60 | $1.60 | 34,800 | — | — |
| 2022-11-14 | $1.63 | $1.63 | 48,600 | — | — |
| 2022-11-11 | $1.65 | $1.65 | 89,000 | — | — |
| 2022-11-10 | $1.60 | $1.60 | 61,200 | — | — |
| 2022-11-09 | $1.65 | $1.65 | 27,400 | — | — |
| 2022-11-08 | $1.69 | $1.69 | 48,800 | — | — |
| 2022-11-07 | $1.72 | $1.71 | 6,400 | — | — |
| 2022-11-04 | $1.73 | $1.73 | 7,800 | — | — |
| 2022-11-03 | $1.79 | $1.79 | 8,600 | — | — |
| 2022-11-02 | $1.77 | $1.77 | 2,600 | — | — |
| 2022-11-01 | $1.76 | $1.76 | 0 | — | — |
| 2022-10-31 | $1.76 | $1.76 | 3,400 | — | — |
| 2022-10-28 | $1.76 | $1.76 | 3,000 | — | — |
| 2022-10-27 | $1.75 | $1.75 | 13,000 | — | — |
| 2022-10-26 | $1.76 | $1.76 | 5,800 | — | — |
| 2022-10-25 | $1.75 | $1.75 | 54,800 | — | — |
| 2022-10-24 | $1.73 | $1.73 | 21,200 | — | — |
| 2022-10-21 | $1.77 | $1.77 | 32,400 | — | — |
| 2022-10-20 | $1.85 | $1.85 | 3,600 | — | — |
| 2022-10-19 | $1.73 | $1.73 | 20,400 | — | — |
| 2022-10-18 | $1.80 | $1.80 | 27,200 | — | — |
| 2022-10-17 | $1.83 | $1.83 | 18,600 | — | — |
| 2022-10-14 | $1.78 | $1.78 | 8,600 | — | — |
| 2022-10-13 | $1.78 | $1.77 | 7,000 | — | — |
| 2022-10-12 | $1.78 | $1.77 | 5,400 | — | — |
| 2022-10-11 | $1.84 | $1.84 | 15,400 | — | — |
| 2022-10-10 | $1.75 | $1.75 | 9,400 | — | — |
| 2022-10-07 | $1.81 | $1.81 | 12,800 | — | — |
| 2022-10-06 | $1.89 | $1.89 | 30,600 | — | — |
| 2022-10-05 | $1.86 | $1.86 | 5,400 | — | — |
| 2022-10-04 | $1.87 | $1.87 | 15,800 | — | — |
| 2022-10-03 | $1.87 | $1.86 | 29,800 | — | — |
| 2022-09-30 | $1.81 | $1.81 | 38,800 | — | — |
| 2022-09-29 | $1.92 | $1.92 | 13,400 | — | — |
| 2022-09-28 | $1.87 | $1.87 | 39,000 | — | — |
| 2022-09-27 | $1.79 | $1.79 | 40,200 | — | — |
| 2022-09-26 | $1.77 | $1.77 | 20,400 | — | — |
| 2022-09-23 | $1.77 | $1.77 | 89,600 | — | — |
| 2022-09-22 | $1.83 | $1.83 | 45,000 | — | — |
| 2022-09-21 | $1.85 | $1.85 | 29,800 | — | — |
| 2022-09-20 | $1.86 | $1.86 | 17,600 | — | — |
| 2022-09-19 | $1.86 | $1.86 | 73,000 | — | — |
| 2022-09-16 | $1.88 | $1.88 | 73,800 | — | — |
| 2022-09-15 | $1.95 | $1.95 | 52,800 | — | — |
| 2022-09-14 | $1.95 | $1.95 | 178,200 | — | — |
| 2022-09-13 | $1.92 | $1.92 | 75,200 | — | — |
| 2022-09-12 | $1.96 | $1.96 | 38,000 | — | — |
| 2022-09-09 | $1.96 | $1.96 | 79,800 | — | — |
| 2022-09-08 | $1.95 | $1.95 | 86,200 | — | — |
| 2022-09-07 | $1.96 | $1.96 | 83,800 | — | — |
| 2022-09-06 | $1.99 | $1.99 | 159,200 | — | — |
| 2022-09-02 | $2.00 | $1.99 | 94,600 | — | — |
| 2022-09-01 | $2.02 | $2.02 | 151,200 | — | — |
| 2022-08-31 | $2.12 | $2.12 | 313,800 | — | — |
| 2022-08-30 | $2.02 | $2.02 | 835,400 | — | — |
| 2022-08-29 | $2.33 | $2.33 | 11,763,400 | — | — |
| 2022-08-26 | $2.25 | $2.25 | 12,600 | — | — |
| 2022-08-25 | $2.25 | $2.25 | 20,200 | — | — |
| 2022-08-24 | $2.28 | $2.28 | 7,400 | — | — |
| 2022-08-23 | $2.35 | $2.35 | 10,000 | — | — |
| 2022-08-22 | $2.37 | $2.37 | 24,600 | — | — |
| 2022-08-19 | $2.46 | $2.46 | 5,000 | — | — |
| 2022-08-18 | $2.50 | $2.50 | 4,800 | — | — |
| 2022-08-17 | $2.59 | $2.59 | 28,200 | — | — |
| 2022-08-16 | $2.66 | $2.66 | 6,200 | — | — |
| 2022-08-15 | $2.71 | $2.71 | 59,400 | — | — |
| 2022-08-12 | $2.75 | $2.75 | 4,400 | — | — |
| 2022-08-11 | $2.72 | $2.72 | 36,400 | — | — |
| 2022-08-10 | $2.84 | $2.84 | 151,600 | — | — |
| 2022-08-09 | $3.42 | $3.42 | 5,600 | — | — |
| 2022-08-08 | $3.45 | $3.45 | 53,200 | — | — |
| 2022-08-05 | $3.11 | $3.11 | 2,200 | — | — |
| 2022-08-04 | $2.98 | $2.98 | 6,400 | — | — |
| 2022-08-03 | $3.00 | $3.00 | 200 | — | — |
| 2022-08-02 | $3.08 | $3.08 | 2,800 | — | — |
| 2022-08-01 | $3.09 | $3.08 | 3,400 | — | — |
| 2022-07-29 | $3.08 | $3.08 | 8,600 | — | — |
| 2022-07-28 | $3.11 | $3.11 | 20,600 | — | — |
| 2022-07-27 | $3.01 | $3.01 | 59,800 | — | — |
| 2022-07-26 | $2.98 | $2.98 | 5,000 | — | — |
| 2022-07-25 | $3.02 | $3.02 | 40,000 | — | — |
| 2022-07-22 | $3.01 | $3.01 | 16,200 | — | — |
| 2022-07-21 | $3.03 | $3.03 | 8,600 | — | — |
| 2022-07-20 | $2.95 | $2.95 | 7,400 | — | — |
| 2022-07-19 | $2.94 | $2.94 | 66,600 | — | — |
| 2022-07-18 | $2.87 | $2.87 | 7,800 | — | — |
| 2022-07-15 | $2.83 | $2.83 | 400 | — | — |
| 2022-07-14 | $2.86 | $2.86 | 1,600 | — | — |
| 2022-07-13 | $2.84 | $2.84 | 4,800 | — | — |
| 2022-07-12 | $2.74 | $2.74 | 74,600 | — | — |
| 2022-07-11 | $2.51 | $2.51 | 5,000 | — | — |
| 2022-07-08 | $2.57 | $2.57 | 7,000 | — | — |
| 2022-07-07 | $2.65 | $2.65 | 33,400 | — | — |
| 2022-07-06 | $2.60 | $2.60 | 25,000 | — | — |
| 2022-07-05 | $2.42 | $2.42 | 2,800 | — | — |
| 2022-07-01 | $2.45 | $2.45 | 3,200 | — | — |
| 2022-06-30 | $2.42 | $2.42 | 15,400 | — | — |
| 2022-06-29 | $2.58 | $2.58 | 7,200 | — | — |
| 2022-06-28 | $2.53 | $2.53 | 46,200 | — | — |
| 2022-06-27 | $2.60 | $2.60 | 3,800 | — | — |
| 2022-06-24 | $2.58 | $2.58 | 6,800 | — | — |
| 2022-06-23 | $2.52 | $2.52 | 19,600 | — | — |
| 2022-06-22 | $2.45 | $2.45 | 10,800 | — | — |
| 2022-06-21 | $2.40 | $2.40 | 58,200 | — | — |
| 2022-06-17 | $2.25 | $2.25 | 447,600 | — | — |
| 2022-06-16 | $2.26 | $2.26 | 223,600 | — | — |
| 2022-06-15 | $2.54 | $2.54 | 71,600 | — | — |
| 2022-06-14 | $2.51 | $2.51 | 120,200 | — | — |
| 2022-06-13 | $2.55 | $2.55 | 66,000 | — | — |
| 2022-06-10 | $3.20 | $3.20 | 9,400 | — | — |
| 2022-06-09 | $3.24 | $3.23 | 13,400 | — | — |
| 2022-06-08 | $3.22 | $3.22 | 8,000 | — | — |
| 2022-06-07 | $3.07 | $3.07 | 45,800 | — | — |
| 2022-06-06 | $3.44 | $3.44 | 9,400 | — | — |
| 2022-06-03 | $3.40 | $3.40 | 3,800 | — | — |
| 2022-06-02 | $3.25 | $3.25 | 6,000 | — | — |
| 2022-06-01 | $3.37 | $3.37 | 6,000 | — | — |
| 2022-05-31 | $3.58 | $3.58 | 4,200 | — | — |
| 2022-05-27 | $3.55 | $3.55 | 21,800 | — | — |
| 2022-05-26 | $3.44 | $3.44 | 5,000 | — | — |
| 2022-05-25 | $3.15 | $3.15 | 16,800 | — | — |
| 2022-05-24 | $3.05 | $3.05 | 16,200 | — | — |
| 2022-05-23 | $3.19 | $3.19 | 800 | — | — |
| 2022-05-20 | $3.38 | $3.38 | 5,800 | — | — |
| 2022-05-19 | $3.21 | $3.21 | 9,600 | — | — |
| 2022-05-18 | $3.33 | $3.33 | 5,200 | — | — |
| 2022-05-17 | $3.25 | $3.25 | 19,400 | — | — |
| 2022-05-16 | $2.78 | $2.78 | 66,200 | — | — |
| 2022-05-13 | $2.73 | $2.73 | 63,600 | — | — |
| 2022-05-12 | $2.57 | $2.57 | 85,200 | — | — |
| 2022-05-11 | $2.96 | $2.96 | 21,000 | — | — |
| 2022-05-10 | $3.25 | $3.25 | 36,200 | — | — |
| 2022-05-09 | $3.24 | $3.23 | 28,000 | — | — |
| 2022-05-06 | $3.57 | $3.56 | 4,800 | — | — |
| 2022-05-05 | $3.52 | $3.52 | 8,600 | — | — |
| 2022-05-04 | $3.62 | $3.62 | 1,400 | — | — |
| 2022-05-03 | $3.48 | $3.48 | 39,400 | — | — |
| 2022-05-02 | $3.75 | $3.75 | 37,400 | — | — |
| 2022-04-29 | $3.84 | $3.84 | 21,400 | — | — |
| 2022-04-28 | $3.74 | $3.74 | 28,200 | — | — |
| 2022-04-27 | $3.77 | $3.77 | 25,000 | — | — |
| 2022-04-26 | $3.86 | $3.86 | 8,800 | — | — |
| 2022-04-25 | $3.86 | $3.86 | 14,400 | — | — |
| 2022-04-22 | $3.87 | $3.87 | 11,000 | — | — |
| 2022-04-21 | $4.02 | $4.02 | 6,000 | — | — |
| 2022-04-20 | $4.14 | $4.14 | 1,200 | — | — |
| 2022-04-19 | $4.01 | $4.01 | 10,400 | — | — |
| 2022-04-18 | $4.07 | $4.07 | 2,400 | — | — |
| 2022-04-14 | $4.10 | $4.10 | 1,800 | — | — |
| 2022-04-13 | $4.14 | $4.14 | 5,800 | — | — |
| 2022-04-12 | $4.07 | $4.07 | 43,400 | — | — |
| 2022-04-11 | $4.29 | $4.29 | 8,200 | — | — |
| 2022-04-08 | $4.40 | $4.40 | 69,600 | — | — |
| 2022-04-07 | $4.48 | $4.48 | 49,200 | — | — |
| 2022-04-06 | $4.36 | $4.36 | 53,600 | — | — |
| 2022-04-05 | $4.38 | $4.38 | 45,200 | — | — |
| 2022-04-04 | $4.39 | $4.39 | 46,600 | — | — |
| 2022-04-01 | $4.38 | $4.38 | 110,000 | — | — |
| 2022-03-31 | $4.37 | $4.37 | 51,800 | — | — |
| 2022-03-30 | $4.39 | $4.39 | 53,200 | — | — |
| 2022-03-29 | $4.29 | $4.29 | 86,200 | — | — |
| 2022-03-28 | $4.19 | $4.19 | 34,800 | — | — |
| 2022-03-25 | $4.24 | $4.24 | 79,200 | — | — |
| 2022-03-24 | $4.44 | $4.44 | 78,800 | — | — |
| 2022-03-23 | $4.04 | $4.04 | 54,400 | — | — |
| 2022-03-22 | $3.96 | $3.96 | 48,800 | — | — |
| 2022-03-21 | $4.02 | $4.02 | 80,000 | — | — |
| 2022-03-18 | $4.02 | $4.02 | 47,400 | — | — |
| 2022-03-17 | $3.99 | $3.99 | 45,600 | — | — |
| 2022-03-16 | $3.73 | $3.73 | 227,000 | — | — |
| 2022-03-15 | $3.80 | $3.79 | 11,600 | — | — |
| 2022-03-14 | $3.69 | $3.69 | 14,400 | — | — |
| 2022-03-11 | $3.80 | $3.80 | 9,600 | — | — |
| 2022-03-10 | $3.87 | $3.87 | 5,800 | — | — |
| 2022-03-09 | $3.80 | $3.79 | 69,400 | — | — |
| 2022-03-08 | $3.99 | $3.99 | 29,000 | — | — |
| 2022-03-07 | $3.66 | $3.66 | 4,000 | — | — |
| 2022-03-04 | $3.72 | $3.72 | 6,200 | — | — |
| 2022-03-03 | $3.83 | $3.83 | 33,200 | — | — |
| 2022-03-02 | $3.87 | $3.87 | 6,600 | — | — |
| 2022-03-01 | $3.93 | $3.93 | 13,800 | — | — |
| 2022-02-28 | $3.89 | $3.89 | 16,600 | — | — |
| 2022-02-25 | $3.98 | $3.98 | 20,200 | — | — |
| 2022-02-24 | $3.92 | $3.92 | 28,600 | — | — |
| 2022-02-23 | $3.92 | $3.92 | 16,800 | — | — |
| 2022-02-22 | $3.95 | $3.94 | 1,713,200 | — | — |
| 2022-02-18 | $4.00 | $4.00 | 4,000 | — | — |
| 2022-02-17 | $4.17 | $4.17 | 20,400 | — | — |
| 2022-02-16 | $3.93 | $3.93 | 22,800 | — | — |
| 2022-02-15 | $3.89 | $3.89 | 13,200 | — | — |
| 2022-02-14 | $3.62 | $3.62 | 6,800 | — | — |
| 2022-02-11 | $3.80 | $3.80 | 10,000 | — | — |
| 2022-02-10 | $3.87 | $3.87 | 4,600 | — | — |
| 2022-02-09 | $3.89 | $3.89 | 8,800 | — | — |
| 2022-02-08 | $3.93 | $3.93 | 5,000 | — | — |
| 2022-02-07 | $3.86 | $3.86 | 10,800 | — | — |
| 2022-02-04 | $3.76 | $3.76 | 6,400 | — | — |
| 2022-02-03 | $3.94 | $3.94 | 13,000 | — | — |
| 2022-02-02 | $3.92 | $3.92 | 66,600 | — | — |
| 2022-02-01 | $3.95 | $3.94 | 13,200 | — | — |
| 2022-01-31 | $3.88 | $3.88 | 9,400 | — | — |
| 2022-01-28 | $3.54 | $3.54 | 22,800 | — | — |
| 2022-01-27 | $3.56 | $3.56 | 10,200 | — | — |
| 2022-01-26 | $3.69 | $3.69 | 23,600 | — | — |
| 2022-01-25 | $3.71 | $3.71 | 7,800 | — | — |
| 2022-01-24 | $3.54 | $3.54 | 130,200 | — | — |
| 2022-01-21 | $3.76 | $3.76 | 24,400 | — | — |
| 2022-01-20 | $3.81 | $3.81 | 27,800 | — | — |
| 2022-01-19 | $3.89 | $3.89 | 61,600 | — | — |
| 2022-01-18 | $3.71 | $3.71 | 31,000 | — | — |
| 2022-01-14 | $3.93 | $3.93 | 17,600 | — | — |
| 2022-01-13 | $3.71 | $3.71 | 111,600 | — | — |
| 2022-01-12 | $3.99 | $3.99 | 42,000 | — | — |
| 2022-01-11 | $3.90 | $3.90 | 50,800 | — | — |
| 2022-01-10 | $3.82 | $3.82 | 36,400 | — | — |
| 2022-01-07 | $3.90 | $3.90 | 37,200 | — | — |
| 2022-01-06 | $3.82 | $3.82 | 25,600 | — | — |
| 2022-01-05 | $3.84 | $3.84 | 13,400 | — | — |
| 2022-01-04 | $3.77 | $3.77 | 25,600 | — | — |
| 2022-01-03 | $3.86 | $3.86 | 20,200 | — | — |