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
- 2015-04-08 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 | 131,580 | — | — |
| 2022-12-29 | $1.28 | $1.28 | 132,210 | — | — |
| 2022-12-28 | $0.88 | $0.88 | 5,580 | — | — |
| 2022-12-27 | $0.73 | $0.73 | 43,830 | — | — |
| 2022-12-23 | $0.71 | $0.71 | 540 | — | — |
| 2022-12-22 | $0.74 | $0.74 | 1,980 | — | — |
| 2022-12-21 | $0.75 | $0.75 | 1,260 | — | — |
| 2022-12-20 | $0.78 | $0.78 | 5,220 | — | — |
| 2022-12-19 | $0.71 | $0.71 | 17,910 | — | — |
| 2022-12-16 | $0.64 | $0.64 | 14,130 | — | — |
| 2022-12-15 | $0.62 | $0.62 | 21,150 | — | — |
| 2022-12-14 | $0.67 | $0.67 | 22,140 | — | — |
| 2022-12-13 | $0.81 | $0.81 | 19,350 | — | — |
| 2022-12-12 | $0.97 | $0.97 | 8,100 | — | — |
| 2022-12-09 | $0.88 | $0.88 | 360 | — | — |
| 2022-12-08 | $0.89 | $0.89 | 0 | — | — |
| 2022-12-07 | $0.89 | $0.89 | 7,650 | — | — |
| 2022-12-06 | $0.97 | $0.97 | 1,530 | — | — |
| 2022-12-05 | $0.92 | $0.92 | 2,520 | — | — |
| 2022-12-02 | $1.00 | $1.00 | 8,010 | — | — |
| 2022-12-01 | $0.94 | $0.94 | 4,500 | — | — |
| 2022-11-30 | $0.89 | $0.89 | 6,210 | — | — |
| 2022-11-29 | $0.88 | $0.88 | 6,300 | — | — |
| 2022-11-28 | $0.87 | $0.87 | 9,090 | — | — |
| 2022-11-25 | $0.93 | $0.93 | 4,050 | — | — |
| 2022-11-23 | $0.95 | $0.95 | 51,390 | — | — |
| 2022-11-22 | $1.20 | $1.20 | 88,470 | — | — |
| 2022-11-21 | $1.29 | $1.29 | 1,018,620 | — | — |
| 2022-11-18 | $1.17 | $1.17 | 143,190 | — | — |
| 2022-11-17 | $0.88 | $0.88 | 7,830 | — | — |
| 2022-11-16 | $0.88 | $0.88 | 44,280 | — | — |
| 2022-11-15 | $0.73 | $0.73 | 15,210 | — | — |
| 2022-11-14 | $0.82 | $0.82 | 78,300 | — | — |
| 2022-11-11 | $0.56 | $0.56 | 249,570 | — | — |
| 2022-11-10 | $0.58 | $0.58 | 41,220 | — | — |
| 2022-11-09 | $0.87 | $0.87 | 3,240 | — | — |
| 2022-11-08 | $0.88 | $0.88 | 7,290 | — | — |
| 2022-11-07 | $0.91 | $0.91 | 4,320 | — | — |
| 2022-11-04 | $0.97 | $0.97 | 900 | — | — |
| 2022-11-03 | $0.91 | $0.91 | 270 | — | — |
| 2022-11-02 | $0.97 | $0.97 | 2,250 | — | — |
| 2022-11-01 | $0.94 | $0.94 | 3,600 | — | — |
| 2022-10-31 | $0.96 | $0.96 | 0 | — | — |
| 2022-10-28 | $0.96 | $0.96 | 900 | — | — |
| 2022-10-27 | $0.93 | $0.93 | 0 | — | — |
| 2022-10-26 | $0.93 | $0.93 | 1,530 | — | — |
| 2022-10-25 | $0.93 | $0.93 | 1,350 | — | — |
| 2022-10-24 | $0.99 | $0.99 | 360 | — | — |
| 2022-10-21 | $0.99 | $0.99 | 8,280 | — | — |
| 2022-10-20 | $0.92 | $0.92 | 42,750 | — | — |
| 2022-10-19 | $0.78 | $0.78 | 2,970 | — | — |
| 2022-10-18 | $0.79 | $0.79 | 12,510 | — | — |
| 2022-10-17 | $0.91 | $0.91 | 14,670 | — | — |
| 2022-10-14 | $0.89 | $0.89 | 4,140 | — | — |
| 2022-10-13 | $0.88 | $0.88 | 1,530 | — | — |
| 2022-10-12 | $0.90 | $0.90 | 21,600 | — | — |
| 2022-10-11 | $1.18 | $1.18 | 41,310 | — | — |
| 2022-10-10 | $0.98 | $0.98 | 1,800 | — | — |
| 2022-10-07 | $0.91 | $0.91 | 1,080 | — | — |
| 2022-10-06 | $0.96 | $0.96 | 2,250 | — | — |
| 2022-10-05 | $0.94 | $0.94 | 1,800 | — | — |
| 2022-10-04 | $0.89 | $0.89 | 4,500 | — | — |
| 2022-10-03 | $0.94 | $0.94 | 1,980 | — | — |
| 2022-09-30 | $0.94 | $0.94 | 2,520 | — | — |
| 2022-09-29 | $1.01 | $1.01 | 25,650 | — | — |
| 2022-09-28 | $0.93 | $0.93 | 41,040 | — | — |
| 2022-09-27 | $0.93 | $0.93 | 4,410 | — | — |
| 2022-09-26 | $0.90 | $0.90 | 1,170 | — | — |
| 2022-09-23 | $0.99 | $0.99 | 1,800 | — | — |
| 2022-09-22 | $0.89 | $0.89 | 9,540 | — | — |
| 2022-09-21 | $0.94 | $0.94 | 5,220 | — | — |
| 2022-09-20 | $0.95 | $0.95 | 990 | — | — |
| 2022-09-19 | $0.99 | $0.99 | 5,400 | — | — |
| 2022-09-16 | $1.01 | $1.01 | 4,230 | — | — |
| 2022-09-15 | $0.91 | $0.91 | 1,980 | — | — |
| 2022-09-14 | $0.90 | $0.90 | 2,070 | — | — |
| 2022-09-13 | $0.97 | $0.97 | 720 | — | — |
| 2022-09-12 | $1.01 | $1.01 | 1,260 | — | — |
| 2022-09-09 | $1.06 | $1.06 | 8,370 | — | — |
| 2022-09-08 | $0.99 | $0.99 | 2,970 | — | — |
| 2022-09-07 | $0.92 | $0.92 | 1,440 | — | — |
| 2022-09-06 | $0.91 | $0.91 | 25,020 | — | — |
| 2022-09-02 | $0.90 | $0.90 | 4,410 | — | — |
| 2022-09-01 | $0.99 | $0.99 | 1,440 | — | — |
| 2022-08-31 | $1.07 | $1.07 | 30,510 | — | — |
| 2022-08-30 | $1.13 | $1.13 | 105,210 | — | — |
| 2022-08-29 | $0.90 | $0.90 | 4,140 | — | — |
| 2022-08-26 | $0.98 | $0.98 | 3,960 | — | — |
| 2022-08-25 | $0.90 | $0.90 | 2,430 | — | — |
| 2022-08-24 | $0.89 | $0.89 | 990 | — | — |
| 2022-08-23 | $0.91 | $0.91 | 5,580 | — | — |
| 2022-08-22 | $0.91 | $0.91 | 2,520 | — | — |
| 2022-08-19 | $0.96 | $0.96 | 2,610 | — | — |
| 2022-08-18 | $0.96 | $0.96 | 2,970 | — | — |
| 2022-08-17 | $0.97 | $0.97 | 3,780 | — | — |
| 2022-08-16 | $0.94 | $0.94 | 1,710 | — | — |
| 2022-08-15 | $0.97 | $0.97 | 6,660 | — | — |
| 2022-08-12 | $0.90 | $0.90 | 2,520 | — | — |
| 2022-08-11 | $1.00 | $1.00 | 7,200 | — | — |
| 2022-08-10 | $0.96 | $0.96 | 6,030 | — | — |
| 2022-08-09 | $0.90 | $0.90 | 10,980 | — | — |
| 2022-08-08 | $0.90 | $0.90 | 2,880 | — | — |
| 2022-08-05 | $0.94 | $0.94 | 2,250 | — | — |
| 2022-08-04 | $0.96 | $0.96 | 8,910 | — | — |
| 2022-08-03 | $1.00 | $1.00 | 11,070 | — | — |
| 2022-08-02 | $0.88 | $0.88 | 9,900 | — | — |
| 2022-08-01 | $0.83 | $0.83 | 9,720 | — | — |
| 2022-07-29 | $0.94 | $0.94 | 2,700 | — | — |
| 2022-07-28 | $0.99 | $0.99 | 20,610 | — | — |
| 2022-07-27 | $1.06 | $1.06 | 11,700 | — | — |
| 2022-07-26 | $1.08 | $1.08 | 12,330 | — | — |
| 2022-07-25 | $1.06 | $1.06 | 129,150 | — | — |
| 2022-07-22 | $1.14 | $1.14 | 110,250 | — | — |
| 2022-07-21 | $0.88 | $0.88 | 4,050 | — | — |
| 2022-07-20 | $0.86 | $0.86 | 14,220 | — | — |
| 2022-07-19 | $0.82 | $0.82 | 20,160 | — | — |
| 2022-07-18 | $0.78 | $0.78 | 47,790 | — | — |
| 2022-07-15 | $0.78 | $0.78 | 3,690 | — | — |
| 2022-07-14 | $0.77 | $0.77 | 23,760 | — | — |
| 2022-07-13 | $0.73 | $0.73 | 17,730 | — | — |
| 2022-07-12 | $0.74 | $0.74 | 11,520 | — | — |
| 2022-07-11 | $0.76 | $0.76 | 56,250 | — | — |
| 2022-07-08 | $0.71 | $0.71 | 164,250 | — | — |
| 2022-07-07 | $0.59 | $0.59 | 71,100 | — | — |
| 2022-07-06 | $0.64 | $0.64 | 81,720 | — | — |
| 2022-07-05 | $0.63 | $0.63 | 97,020 | — | — |
| 2022-07-01 | $0.68 | $0.68 | 39,240 | — | — |
| 2022-06-30 | $0.67 | $0.67 | 16,740 | — | — |
| 2022-06-29 | $0.76 | $0.76 | 23,310 | — | — |
| 2022-06-28 | $0.83 | $0.83 | 10,710 | — | — |
| 2022-06-27 | $0.89 | $0.89 | 13,950 | — | — |
| 2022-06-24 | $0.96 | $0.96 | 7,110 | — | — |
| 2022-06-23 | $0.95 | $0.95 | 11,340 | — | — |
| 2022-06-22 | $1.07 | $1.07 | 8,280 | — | — |
| 2022-06-21 | $0.91 | $0.91 | 10,440 | — | — |
| 2022-06-17 | $1.03 | $1.03 | 2,430 | — | — |
| 2022-06-16 | $1.06 | $1.06 | 2,250 | — | — |
| 2022-06-15 | $1.13 | $1.13 | 19,350 | — | — |
| 2022-06-14 | $1.26 | $1.26 | 10,080 | — | — |
| 2022-06-13 | $1.11 | $1.11 | 8,640 | — | — |
| 2022-06-10 | $1.20 | $1.20 | 8,820 | — | — |
| 2022-06-09 | $1.26 | $1.26 | 11,340 | — | — |
| 2022-06-08 | $1.22 | $1.22 | 22,410 | — | — |
| 2022-06-07 | $1.11 | $1.11 | 27,900 | — | — |
| 2022-06-06 | $1.22 | $1.22 | 12,240 | — | — |
| 2022-06-03 | $1.17 | $1.17 | 61,560 | — | — |
| 2022-06-02 | $1.42 | $1.42 | 7,380 | — | — |
| 2022-06-01 | $1.40 | $1.40 | 6,930 | — | — |
| 2022-05-31 | $1.38 | $1.38 | 9,810 | — | — |
| 2022-05-27 | $1.52 | $1.52 | 12,060 | — | — |
| 2022-05-26 | $1.37 | $1.37 | 6,840 | — | — |
| 2022-05-25 | $1.31 | $1.31 | 5,130 | — | — |
| 2022-05-24 | $1.38 | $1.38 | 3,330 | — | — |
| 2022-05-23 | $1.42 | $1.42 | 4,320 | — | — |
| 2022-05-20 | $1.47 | $1.47 | 18,450 | — | — |
| 2022-05-19 | $1.36 | $1.36 | 45,000 | — | — |
| 2022-05-18 | $1.59 | $1.59 | 15,840 | — | — |
| 2022-05-17 | $1.53 | $1.53 | 24,480 | — | — |
| 2022-05-16 | $1.41 | $1.41 | 5,400 | — | — |
| 2022-05-13 | $1.37 | $1.37 | 6,570 | — | — |
| 2022-05-12 | $1.33 | $1.33 | 6,930 | — | — |
| 2022-05-11 | $1.38 | $1.38 | 6,480 | — | — |
| 2022-05-10 | $1.51 | $1.51 | 48,240 | — | — |
| 2022-05-09 | $1.58 | $1.58 | 34,650 | — | — |
| 2022-05-06 | $1.52 | $1.52 | 27,000 | — | — |
| 2022-05-05 | $1.73 | $1.73 | 9,630 | — | — |
| 2022-05-04 | $1.89 | $1.89 | 25,380 | — | — |
| 2022-05-03 | $1.82 | $1.82 | 37,620 | — | — |
| 2022-05-02 | $1.79 | $1.79 | 12,060 | — | — |
| 2022-04-29 | $1.84 | $1.84 | 14,040 | — | — |
| 2022-04-28 | $1.89 | $1.89 | 10,890 | — | — |
| 2022-04-27 | $1.94 | $1.94 | 10,440 | — | — |
| 2022-04-26 | $2.02 | $2.02 | 5,400 | — | — |
| 2022-04-25 | $2.00 | $2.00 | 27,900 | — | — |
| 2022-04-22 | $2.20 | $2.20 | 14,760 | — | — |
| 2022-04-21 | $2.22 | $2.22 | 21,240 | — | — |
| 2022-04-20 | $2.24 | $2.24 | 17,370 | — | — |
| 2022-04-19 | $2.29 | $2.29 | 21,780 | — | — |
| 2022-04-18 | $2.26 | $2.26 | 61,020 | — | — |
| 2022-04-14 | $2.56 | $2.56 | 32,850 | — | — |
| 2022-04-13 | $2.56 | $2.56 | 76,590 | — | — |
| 2022-04-12 | $2.61 | $2.61 | 68,760 | — | — |
| 2022-04-11 | $2.60 | $2.60 | 77,760 | — | — |
| 2022-04-08 | $2.67 | $2.67 | 100,980 | — | — |
| 2022-04-07 | $2.70 | $2.70 | 99,360 | — | — |
| 2022-04-06 | $2.70 | $2.70 | 75,780 | — | — |
| 2022-04-05 | $2.82 | $2.82 | 116,190 | — | — |
| 2022-04-04 | $2.79 | $2.79 | 165,600 | — | — |
| 2022-04-01 | $2.62 | $2.62 | 126,630 | — | — |
| 2022-03-31 | $2.64 | $2.64 | 118,710 | — | — |
| 2022-03-30 | $2.64 | $2.64 | 272,160 | — | — |
| 2022-03-29 | $2.53 | $2.53 | 262,980 | — | — |
| 2022-03-28 | $2.62 | $2.62 | 598,770 | — | — |
| 2022-03-25 | $2.87 | $2.87 | 4,084,740 | — | — |
| 2022-03-24 | $3.04 | $3.04 | 13,339,440 | — | — |
| 2022-03-23 | $2.33 | $2.33 | 503,640 | — | — |
| 2022-03-22 | $2.33 | $2.33 | 308,250 | — | — |
| 2022-03-21 | $2.30 | $2.30 | 47,610 | — | — |
| 2022-03-18 | $2.30 | $2.30 | 124,380 | — | — |
| 2022-03-17 | $2.27 | $2.27 | 69,210 | — | — |
| 2022-03-16 | $2.19 | $2.19 | 318,960 | — | — |
| 2022-03-15 | $2.11 | $2.11 | 352,980 | — | — |
| 2022-03-14 | $2.40 | $2.40 | 309,870 | — | — |
| 2022-03-11 | $2.64 | $2.64 | 93,690 | — | — |
| 2022-03-10 | $2.78 | $2.78 | 141,840 | — | — |
| 2022-03-09 | $2.89 | $2.89 | 648,990 | — | — |
| 2022-03-08 | $2.68 | $2.68 | 83,430 | — | — |
| 2022-03-07 | $2.68 | $2.68 | 151,020 | — | — |
| 2022-03-04 | $2.42 | $2.42 | 40,500 | — | — |
| 2022-03-03 | $2.62 | $2.62 | 150,840 | — | — |
| 2022-03-02 | $3.04 | $3.04 | 153,720 | — | — |
| 2022-03-01 | $2.89 | $2.89 | 52,740 | — | — |
| 2022-02-28 | $2.60 | $2.60 | 257,220 | — | — |
| 2022-02-25 | $3.24 | $3.24 | 88,020 | — | — |
| 2022-02-24 | $3.13 | $3.13 | 232,380 | — | — |
| 2022-02-23 | $3.34 | $3.34 | 158,310 | — | — |
| 2022-02-22 | $3.20 | $3.20 | 228,150 | — | — |
| 2022-02-18 | $3.64 | $3.64 | 120,330 | — | — |
| 2022-02-17 | $3.66 | $3.66 | 138,690 | — | — |
| 2022-02-16 | $3.47 | $3.47 | 183,330 | — | — |
| 2022-02-15 | $3.48 | $3.48 | 53,100 | — | — |
| 2022-02-14 | $3.41 | $3.41 | 260,280 | — | — |
| 2022-02-11 | $3.99 | $3.99 | 111,960 | — | — |
| 2022-02-10 | $3.78 | $3.78 | 185,670 | — | — |
| 2022-02-09 | $3.58 | $3.58 | 150,840 | — | — |
| 2022-02-08 | $3.38 | $3.38 | 55,350 | — | — |
| 2022-02-07 | $3.28 | $3.28 | 275,940 | — | — |
| 2022-02-04 | $3.50 | $3.50 | 145,350 | — | — |
| 2022-02-03 | $3.16 | $3.16 | 194,310 | — | — |
| 2022-02-02 | $3.18 | $3.18 | 200,700 | — | — |
| 2022-02-01 | $3.11 | $3.11 | 118,890 | — | — |
| 2022-01-31 | $3.31 | $3.31 | 80,190 | — | — |
| 2022-01-28 | $2.99 | $2.99 | 48,780 | — | — |
| 2022-01-27 | $2.98 | $2.98 | 206,730 | — | — |
| 2022-01-26 | $3.14 | $3.14 | 151,110 | — | — |
| 2022-01-25 | $3.23 | $3.23 | 65,610 | — | — |
| 2022-01-24 | $3.21 | $3.21 | 285,660 | — | — |
| 2022-01-21 | $3.06 | $3.06 | 147,240 | — | — |
| 2022-01-20 | $2.93 | $2.93 | 36,180 | — | — |
| 2022-01-19 | $3.07 | $3.07 | 176,220 | — | — |
| 2022-01-18 | $2.89 | $2.89 | 190,260 | — | — |
| 2022-01-14 | $2.88 | $2.88 | 102,780 | — | — |
| 2022-01-13 | $2.81 | $2.81 | 124,560 | — | — |
| 2022-01-12 | $2.87 | $2.87 | 124,740 | — | — |
| 2022-01-11 | $2.84 | $2.84 | 135,180 | — | — |
| 2022-01-10 | $2.98 | $2.98 | 135,720 | — | — |
| 2022-01-07 | $3.04 | $3.04 | 235,170 | — | — |
| 2022-01-06 | $3.57 | $3.57 | 184,320 | — | — |
| 2022-01-05 | $3.56 | $3.56 | 110,970 | — | — |
| 2022-01-04 | $3.47 | $3.47 | 119,430 | — | — |
| 2022-01-03 | $3.49 | $3.49 | 53,550 | — | — |