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
- 2005-11-10 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 | $1.79 | $1.79 | 41,500 | — | — |
| 2022-12-29 | $1.81 | $1.81 | 25,800 | — | — |
| 2022-12-28 | $1.73 | $1.73 | 99,000 | — | — |
| 2022-12-27 | $1.69 | $1.69 | 55,900 | — | — |
| 2022-12-23 | $1.75 | $1.75 | 28,300 | — | — |
| 2022-12-22 | $1.72 | $1.72 | 52,200 | — | — |
| 2022-12-21 | $1.75 | $1.75 | 62,500 | — | — |
| 2022-12-20 | $1.75 | $1.75 | 55,600 | — | — |
| 2022-12-19 | $1.75 | $1.75 | 72,700 | — | — |
| 2022-12-16 | $1.85 | $1.85 | 48,500 | — | — |
| 2022-12-15 | $1.86 | $1.86 | 55,800 | — | — |
| 2022-12-14 | $1.90 | $1.90 | 63,800 | — | — |
| 2022-12-13 | $1.79 | $1.79 | 65,200 | — | — |
| 2022-12-12 | $1.75 | $1.75 | 41,600 | — | — |
| 2022-12-09 | $1.73 | $1.73 | 23,500 | — | — |
| 2022-12-08 | $1.73 | $1.73 | 37,500 | — | — |
| 2022-12-07 | $1.72 | $1.72 | 66,600 | — | — |
| 2022-12-06 | $1.73 | $1.73 | 62,200 | — | — |
| 2022-12-05 | $1.75 | $1.75 | 52,000 | — | — |
| 2022-12-02 | $1.79 | $1.79 | 67,400 | — | — |
| 2022-12-01 | $1.73 | $1.73 | 30,300 | — | — |
| 2022-11-30 | $1.74 | $1.74 | 46,100 | — | — |
| 2022-11-29 | $1.64 | $1.64 | 40,600 | — | — |
| 2022-11-28 | $1.67 | $1.67 | 71,800 | — | — |
| 2022-11-25 | $1.73 | $1.73 | 13,600 | — | — |
| 2022-11-23 | $1.70 | $1.70 | 89,100 | — | — |
| 2022-11-22 | $1.61 | $1.61 | 25,300 | — | — |
| 2022-11-21 | $1.69 | $1.69 | 65,300 | — | — |
| 2022-11-18 | $1.72 | $1.72 | 45,900 | — | — |
| 2022-11-17 | $1.71 | $1.71 | 54,100 | — | — |
| 2022-11-16 | $1.76 | $1.76 | 111,800 | — | — |
| 2022-11-15 | $1.83 | $1.83 | 233,300 | — | — |
| 2022-11-14 | $1.74 | $1.74 | 107,400 | — | — |
| 2022-11-11 | $1.74 | $1.74 | 221,100 | — | — |
| 2022-11-10 | $1.67 | $1.67 | 476,500 | — | — |
| 2022-11-09 | $1.59 | $1.59 | 94,300 | — | — |
| 2022-11-08 | $1.57 | $1.57 | 170,500 | — | — |
| 2022-11-07 | $1.59 | $1.59 | 80,000 | — | — |
| 2022-11-04 | $1.64 | $1.64 | 81,300 | — | — |
| 2022-11-03 | $1.60 | $1.60 | 73,300 | — | — |
| 2022-11-02 | $1.64 | $1.64 | 109,600 | — | — |
| 2022-11-01 | $1.79 | $1.79 | 32,300 | — | — |
| 2022-10-31 | $1.76 | $1.76 | 59,400 | — | — |
| 2022-10-28 | $1.75 | $1.75 | 100,100 | — | — |
| 2022-10-27 | $1.75 | $1.75 | 102,300 | — | — |
| 2022-10-26 | $1.80 | $1.80 | 193,600 | — | — |
| 2022-10-25 | $1.92 | $1.92 | 115,200 | — | — |
| 2022-10-24 | $1.86 | $1.86 | 183,100 | — | — |
| 2022-10-21 | $2.06 | $2.06 | 47,000 | — | — |
| 2022-10-20 | $2.07 | $2.07 | 49,500 | — | — |
| 2022-10-19 | $2.11 | $2.11 | 21,900 | — | — |
| 2022-10-18 | $2.13 | $2.13 | 105,300 | — | — |
| 2022-10-17 | $2.09 | $2.09 | 51,800 | — | — |
| 2022-10-14 | $2.17 | $2.17 | 62,700 | — | — |
| 2022-10-13 | $2.18 | $2.18 | 82,500 | — | — |
| 2022-10-12 | $2.32 | $2.32 | 53,200 | — | — |
| 2022-10-11 | $2.40 | $2.40 | 46,200 | — | — |
| 2022-10-10 | $2.44 | $2.44 | 37,100 | — | — |
| 2022-10-07 | $2.45 | $2.45 | 112,400 | — | — |
| 2022-10-06 | $2.62 | $2.62 | 34,800 | — | — |
| 2022-10-05 | $2.60 | $2.60 | 149,800 | — | — |
| 2022-10-04 | $2.82 | $2.82 | 65,400 | — | — |
| 2022-10-03 | $2.83 | $2.83 | 207,500 | — | — |
| 2022-09-30 | $3.02 | $3.02 | 39,100 | — | — |
| 2022-09-29 | $3.00 | $3.00 | 43,300 | — | — |
| 2022-09-28 | $3.27 | $3.27 | 86,100 | — | — |
| 2022-09-27 | $3.14 | $3.14 | 95,500 | — | — |
| 2022-09-26 | $2.88 | $2.88 | 102,200 | — | — |
| 2022-09-23 | $3.03 | $3.03 | 162,000 | — | — |
| 2022-09-22 | $3.37 | $3.37 | 153,700 | — | — |
| 2022-09-21 | $3.59 | $3.59 | 264,000 | — | — |
| 2022-09-20 | $3.55 | $3.55 | 463,600 | — | — |
| 2022-09-19 | $3.36 | $3.36 | 1,322,200 | — | — |
| 2022-09-16 | $2.96 | $2.96 | 126,400 | — | — |
| 2022-09-15 | $3.00 | $3.00 | 59,300 | — | — |
| 2022-09-14 | $2.98 | $2.98 | 183,400 | — | — |
| 2022-09-13 | $2.84 | $2.84 | 118,400 | — | — |
| 2022-09-12 | $3.13 | $3.13 | 72,300 | — | — |
| 2022-09-09 | $3.18 | $3.18 | 58,000 | — | — |
| 2022-09-08 | $3.06 | $3.06 | 62,900 | — | — |
| 2022-09-07 | $2.98 | $2.98 | 87,000 | — | — |
| 2022-09-06 | $2.94 | $2.94 | 37,400 | — | — |
| 2022-09-02 | $2.99 | $2.99 | 125,900 | — | — |
| 2022-09-01 | $2.95 | $2.95 | 140,500 | — | — |
| 2022-08-31 | $3.02 | $3.02 | 83,900 | — | — |
| 2022-08-30 | $3.01 | $3.01 | 88,900 | — | — |
| 2022-08-29 | $3.12 | $3.12 | 117,300 | — | — |
| 2022-08-26 | $3.19 | $3.19 | 175,100 | — | — |
| 2022-08-25 | $3.40 | $3.40 | 131,000 | — | — |
| 2022-08-24 | $3.40 | $3.40 | 181,400 | — | — |
| 2022-08-23 | $3.44 | $3.44 | 404,500 | — | — |
| 2022-08-22 | $3.02 | $3.02 | 100,200 | — | — |
| 2022-08-19 | $3.16 | $3.16 | 149,400 | — | — |
| 2022-08-18 | $3.13 | $3.13 | 192,300 | — | — |
| 2022-08-17 | $2.89 | $2.89 | 305,000 | — | — |
| 2022-08-16 | $3.27 | $3.27 | 285,500 | — | — |
| 2022-08-15 | $3.19 | $3.19 | 276,900 | — | — |
| 2022-08-12 | $3.03 | $3.03 | 382,700 | — | — |
| 2022-08-11 | $2.83 | $2.83 | 223,900 | — | — |
| 2022-08-10 | $2.49 | $2.49 | 168,600 | — | — |
| 2022-08-09 | $2.46 | $2.46 | 261,700 | — | — |
| 2022-08-08 | $2.54 | $2.54 | 528,400 | — | — |
| 2022-08-05 | $2.31 | $2.31 | 388,900 | — | — |
| 2022-08-04 | $2.15 | $2.15 | 52,700 | — | — |
| 2022-08-03 | $2.13 | $2.13 | 62,600 | — | — |
| 2022-08-02 | $2.17 | $2.17 | 144,800 | — | — |
| 2022-08-01 | $1.94 | $1.94 | 136,900 | — | — |
| 2022-07-29 | $2.12 | $2.12 | 450,800 | — | — |
| 2022-07-28 | $1.90 | $1.90 | 489,800 | — | — |
| 2022-07-27 | $1.57 | $1.57 | 37,900 | — | — |
| 2022-07-26 | $1.56 | $1.56 | 79,000 | — | — |
| 2022-07-25 | $1.47 | $1.47 | 190,600 | — | — |
| 2022-07-22 | $1.64 | $1.64 | 63,700 | — | — |
| 2022-07-21 | $1.73 | $1.73 | 119,900 | — | — |
| 2022-07-20 | $1.75 | $1.75 | 1,124,200 | — | — |
| 2022-07-19 | $1.53 | $1.53 | 34,100 | — | — |
| 2022-07-18 | $1.52 | $1.52 | 98,300 | — | — |
| 2022-07-15 | $1.52 | $1.52 | 114,800 | — | — |
| 2022-07-14 | $1.58 | $1.58 | 48,100 | — | — |
| 2022-07-13 | $1.60 | $1.60 | 32,800 | — | — |
| 2022-07-12 | $1.59 | $1.59 | 23,100 | — | — |
| 2022-07-11 | $1.61 | $1.61 | 31,100 | — | — |
| 2022-07-08 | $1.62 | $1.62 | 29,000 | — | — |
| 2022-07-07 | $1.61 | $1.61 | 39,300 | — | — |
| 2022-07-06 | $1.51 | $1.51 | 55,100 | — | — |
| 2022-07-05 | $1.55 | $1.55 | 78,900 | — | — |
| 2022-07-01 | $1.62 | $1.62 | 19,100 | — | — |
| 2022-06-30 | $1.64 | $1.64 | 17,100 | — | — |
| 2022-06-29 | $1.66 | $1.66 | 43,000 | — | — |
| 2022-06-28 | $1.70 | $1.70 | 119,400 | — | — |
| 2022-06-27 | $1.57 | $1.57 | 107,700 | — | — |
| 2022-06-24 | $1.65 | $1.65 | 135,400 | — | — |
| 2022-06-23 | $1.66 | $1.66 | 793,900 | — | — |
| 2022-06-22 | $1.61 | $1.61 | 63,600 | — | — |
| 2022-06-21 | $1.60 | $1.60 | 171,600 | — | — |
| 2022-06-17 | $1.71 | $1.71 | 69,400 | — | — |
| 2022-06-16 | $1.71 | $1.71 | 66,700 | — | — |
| 2022-06-15 | $1.75 | $1.75 | 30,500 | — | — |
| 2022-06-14 | $1.72 | $1.72 | 61,200 | — | — |
| 2022-06-13 | $1.65 | $1.65 | 166,000 | — | — |
| 2022-06-10 | $1.91 | $1.91 | 66,900 | — | — |
| 2022-06-09 | $2.03 | $2.03 | 72,300 | — | — |
| 2022-06-08 | $2.00 | $2.00 | 75,800 | — | — |
| 2022-06-07 | $1.95 | $1.95 | 75,100 | — | — |
| 2022-06-06 | $1.89 | $1.89 | 66,400 | — | — |
| 2022-06-03 | $1.82 | $1.82 | 85,200 | — | — |
| 2022-06-02 | $1.79 | $1.79 | 73,500 | — | — |
| 2022-06-01 | $1.70 | $1.70 | 67,700 | — | — |
| 2022-05-31 | $1.79 | $1.79 | 89,000 | — | — |
| 2022-05-27 | $1.74 | $1.74 | 91,300 | — | — |
| 2022-05-26 | $1.70 | $1.70 | 116,600 | — | — |
| 2022-05-25 | $1.70 | $1.70 | 85,000 | — | — |
| 2022-05-24 | $1.56 | $1.56 | 45,800 | — | — |
| 2022-05-23 | $1.58 | $1.58 | 47,000 | — | — |
| 2022-05-20 | $1.58 | $1.58 | 75,300 | — | — |
| 2022-05-19 | $1.65 | $1.65 | 57,400 | — | — |
| 2022-05-18 | $1.60 | $1.60 | 65,900 | — | — |
| 2022-05-17 | $1.60 | $1.60 | 77,100 | — | — |
| 2022-05-16 | $1.54 | $1.54 | 57,900 | — | — |
| 2022-05-13 | $1.59 | $1.59 | 114,200 | — | — |
| 2022-05-12 | $1.57 | $1.57 | 187,200 | — | — |
| 2022-05-11 | $1.52 | $1.52 | 114,300 | — | — |
| 2022-05-10 | $1.68 | $1.68 | 64,700 | — | — |
| 2022-05-09 | $1.70 | $1.70 | 120,800 | — | — |
| 2022-05-06 | $1.86 | $1.86 | 68,100 | — | — |
| 2022-05-05 | $1.78 | $1.78 | 95,100 | — | — |
| 2022-05-04 | $1.97 | $1.97 | 72,400 | — | — |
| 2022-05-03 | $1.90 | $1.90 | 58,200 | — | — |
| 2022-05-02 | $1.83 | $1.83 | 37,700 | — | — |
| 2022-04-29 | $1.81 | $1.81 | 41,000 | — | — |
| 2022-04-28 | $1.79 | $1.79 | 76,700 | — | — |
| 2022-04-27 | $1.69 | $1.69 | 53,900 | — | — |
| 2022-04-26 | $1.67 | $1.67 | 58,900 | — | — |
| 2022-04-25 | $1.77 | $1.77 | 65,400 | — | — |
| 2022-04-22 | $1.83 | $1.83 | 60,300 | — | — |
| 2022-04-21 | $1.81 | $1.81 | 183,900 | — | — |
| 2022-04-20 | $1.91 | $1.91 | 133,300 | — | — |
| 2022-04-19 | $2.00 | $2.00 | 44,700 | — | — |
| 2022-04-18 | $1.94 | $1.94 | 94,500 | — | — |
| 2022-04-14 | $2.03 | $2.03 | 99,800 | — | — |
| 2022-04-13 | $2.07 | $2.07 | 69,700 | — | — |
| 2022-04-12 | $1.96 | $1.96 | 90,800 | — | — |
| 2022-04-11 | $2.09 | $2.09 | 275,100 | — | — |
| 2022-04-08 | $1.96 | $1.96 | 61,700 | — | — |
| 2022-04-07 | $2.03 | $2.03 | 63,700 | — | — |
| 2022-04-06 | $2.00 | $2.00 | 179,000 | — | — |
| 2022-04-05 | $2.12 | $2.12 | 88,800 | — | — |
| 2022-04-04 | $2.17 | $2.17 | 201,900 | — | — |
| 2022-04-01 | $2.11 | $2.11 | 41,100 | — | — |
| 2022-03-31 | $2.17 | $2.17 | 123,300 | — | — |
| 2022-03-30 | $2.30 | $2.30 | 74,500 | — | — |
| 2022-03-29 | $2.36 | $2.36 | 105,700 | — | — |
| 2022-03-28 | $2.27 | $2.27 | 104,800 | — | — |
| 2022-03-25 | $2.29 | $2.29 | 246,900 | — | — |
| 2022-03-24 | $2.22 | $2.22 | 55,900 | — | — |
| 2022-03-23 | $2.14 | $2.14 | 89,400 | — | — |
| 2022-03-22 | $2.21 | $2.21 | 99,000 | — | — |
| 2022-03-21 | $2.15 | $2.15 | 96,000 | — | — |
| 2022-03-18 | $2.25 | $2.25 | 132,900 | — | — |
| 2022-03-17 | $2.10 | $2.10 | 71,200 | — | — |
| 2022-03-16 | $2.08 | $2.08 | 92,800 | — | — |
| 2022-03-15 | $2.02 | $2.02 | 154,500 | — | — |
| 2022-03-14 | $1.91 | $1.91 | 184,200 | — | — |
| 2022-03-11 | $2.08 | $2.08 | 122,000 | — | — |
| 2022-03-10 | $2.25 | $2.25 | 216,300 | — | — |
| 2022-03-09 | $2.33 | $2.33 | 305,600 | — | — |
| 2022-03-08 | $2.32 | $2.32 | 1,788,700 | — | — |
| 2022-03-07 | $2.02 | $2.02 | 832,400 | — | — |
| 2022-03-04 | $1.87 | $1.87 | 178,900 | — | — |
| 2022-03-03 | $2.02 | $2.02 | 155,200 | — | — |
| 2022-03-02 | $2.22 | $2.22 | 305,600 | — | — |
| 2022-03-01 | $2.27 | $2.27 | 656,000 | — | — |
| 2022-02-28 | $2.17 | $2.17 | 406,300 | — | — |
| 2022-02-25 | $2.02 | $2.02 | 220,600 | — | — |
| 2022-02-24 | $1.89 | $1.89 | 468,000 | — | — |
| 2022-02-23 | $1.74 | $1.74 | 166,400 | — | — |
| 2022-02-22 | $1.76 | $1.76 | 150,200 | — | — |
| 2022-02-18 | $1.84 | $1.84 | 100,400 | — | — |
| 2022-02-17 | $1.88 | $1.88 | 77,200 | — | — |
| 2022-02-16 | $1.94 | $1.94 | 67,800 | — | — |
| 2022-02-15 | $1.92 | $1.92 | 164,900 | — | — |
| 2022-02-14 | $1.73 | $1.73 | 89,800 | — | — |
| 2022-02-11 | $1.74 | $1.74 | 209,800 | — | — |
| 2022-02-10 | $1.85 | $1.85 | 313,400 | — | — |
| 2022-02-09 | $1.94 | $1.94 | 678,800 | — | — |
| 2022-02-08 | $1.85 | $1.85 | 3,894,300 | — | — |
| 2022-02-07 | $1.71 | $1.71 | 119,500 | — | — |
| 2022-02-04 | $1.67 | $1.67 | 134,300 | — | — |
| 2022-02-03 | $1.68 | $1.68 | 84,000 | — | — |
| 2022-02-02 | $1.71 | $1.71 | 238,100 | — | — |
| 2022-02-01 | $1.85 | $1.85 | 208,100 | — | — |
| 2022-01-31 | $1.77 | $1.77 | 503,700 | — | — |
| 2022-01-28 | $1.64 | $1.64 | 108,700 | — | — |
| 2022-01-27 | $1.58 | $1.58 | 138,300 | — | — |
| 2022-01-26 | $1.68 | $1.68 | 88,900 | — | — |
| 2022-01-25 | $1.68 | $1.68 | 176,400 | — | — |
| 2022-01-24 | $1.67 | $1.67 | 353,800 | — | — |
| 2022-01-21 | $1.71 | $1.71 | 200,600 | — | — |
| 2022-01-20 | $1.85 | $1.85 | 124,700 | — | — |
| 2022-01-19 | $1.81 | $1.81 | 192,200 | — | — |
| 2022-01-18 | $1.89 | $1.89 | 291,500 | — | — |
| 2022-01-14 | $1.85 | $1.85 | 273,300 | — | — |
| 2022-01-13 | $1.79 | $1.79 | 112,200 | — | — |
| 2022-01-12 | $1.79 | $1.79 | 148,800 | — | — |
| 2022-01-11 | $1.80 | $1.80 | 124,500 | — | — |
| 2022-01-10 | $1.77 | $1.77 | 172,200 | — | — |
| 2022-01-07 | $1.79 | $1.79 | 190,100 | — | — |
| 2022-01-06 | $1.89 | $1.89 | 152,100 | — | — |
| 2022-01-05 | $1.88 | $1.88 | 180,100 | — | — |
| 2022-01-04 | $2.07 | $2.07 | 199,700 | — | — |
| 2022-01-03 | $2.02 | $2.02 | 214,300 | — | — |