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
- 2020-10-20 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 | $0.56 | $0.56 | 3,956,500 | — | — |
| 2022-12-29 | $0.45 | $0.45 | 5,219,500 | — | — |
| 2022-12-28 | $0.41 | $0.41 | 4,390,300 | — | — |
| 2022-12-27 | $0.51 | $0.51 | 750,000 | — | — |
| 2022-12-23 | $0.54 | $0.54 | 1,501,500 | — | — |
| 2022-12-22 | $0.55 | $0.55 | 326,400 | — | — |
| 2022-12-21 | $0.60 | $0.60 | 208,800 | — | — |
| 2022-12-20 | $0.60 | $0.60 | 378,500 | — | — |
| 2022-12-19 | $0.62 | $0.62 | 508,500 | — | — |
| 2022-12-16 | $0.60 | $0.60 | 1,885,000 | — | — |
| 2022-12-15 | $0.69 | $0.69 | 995,700 | — | — |
| 2022-12-14 | $0.68 | $0.68 | 157,400 | — | — |
| 2022-12-13 | $0.72 | $0.72 | 308,800 | — | — |
| 2022-12-12 | $0.74 | $0.74 | 759,400 | — | — |
| 2022-12-09 | $0.78 | $0.78 | 189,400 | — | — |
| 2022-12-08 | $0.81 | $0.81 | 149,200 | — | — |
| 2022-12-07 | $0.78 | $0.78 | 324,500 | — | — |
| 2022-12-06 | $0.89 | $0.89 | 563,500 | — | — |
| 2022-12-05 | $0.95 | $0.95 | 467,600 | — | — |
| 2022-12-02 | $0.95 | $0.95 | 374,900 | — | — |
| 2022-12-01 | $0.83 | $0.83 | 328,300 | — | — |
| 2022-11-30 | $0.78 | $0.78 | 1,050,400 | — | — |
| 2022-11-29 | $0.89 | $0.89 | 195,600 | — | — |
| 2022-11-28 | $0.88 | $0.88 | 362,500 | — | — |
| 2022-11-25 | $0.86 | $0.86 | 150,900 | — | — |
| 2022-11-23 | $0.82 | $0.82 | 313,100 | — | — |
| 2022-11-22 | $0.75 | $0.75 | 935,600 | — | — |
| 2022-11-21 | $0.79 | $0.79 | 472,400 | — | — |
| 2022-11-18 | $0.89 | $0.89 | 234,000 | — | — |
| 2022-11-17 | $0.93 | $0.93 | 509,300 | — | — |
| 2022-11-16 | $0.98 | $0.98 | 359,400 | — | — |
| 2022-11-15 | $0.99 | $0.99 | 742,700 | — | — |
| 2022-11-14 | $0.95 | $0.95 | 464,500 | — | — |
| 2022-11-11 | $0.96 | $0.96 | 501,600 | — | — |
| 2022-11-10 | $0.82 | $0.82 | 652,900 | — | — |
| 2022-11-09 | $0.77 | $0.77 | 1,694,200 | — | — |
| 2022-11-08 | $0.87 | $0.87 | 447,100 | — | — |
| 2022-11-07 | $0.90 | $0.90 | 206,000 | — | — |
| 2022-11-04 | $0.92 | $0.92 | 181,000 | — | — |
| 2022-11-03 | $0.92 | $0.92 | 91,600 | — | — |
| 2022-11-02 | $0.95 | $0.95 | 410,500 | — | — |
| 2022-11-01 | $1.01 | $1.01 | 459,100 | — | — |
| 2022-10-31 | $1.01 | $1.01 | 360,900 | — | — |
| 2022-10-28 | $1.15 | $1.15 | 183,800 | — | — |
| 2022-10-27 | $1.10 | $1.10 | 815,800 | — | — |
| 2022-10-26 | $1.18 | $1.18 | 2,520,700 | — | — |
| 2022-10-25 | $0.83 | $0.83 | 373,500 | — | — |
| 2022-10-24 | $0.81 | $0.81 | 420,800 | — | — |
| 2022-10-21 | $0.80 | $0.80 | 281,500 | — | — |
| 2022-10-20 | $0.89 | $0.89 | 237,200 | — | — |
| 2022-10-19 | $0.88 | $0.88 | 208,700 | — | — |
| 2022-10-18 | $0.89 | $0.89 | 302,600 | — | — |
| 2022-10-17 | $0.97 | $0.97 | 293,000 | — | — |
| 2022-10-14 | $0.95 | $0.95 | 315,400 | — | — |
| 2022-10-13 | $1.01 | $1.01 | 243,200 | — | — |
| 2022-10-12 | $1.01 | $1.01 | 160,100 | — | — |
| 2022-10-11 | $1.04 | $1.04 | 632,700 | — | — |
| 2022-10-10 | $1.12 | $1.12 | 405,500 | — | — |
| 2022-10-07 | $1.14 | $1.14 | 233,000 | — | — |
| 2022-10-06 | $1.27 | $1.27 | 296,400 | — | — |
| 2022-10-05 | $1.31 | $1.31 | 225,200 | — | — |
| 2022-10-04 | $1.40 | $1.40 | 466,700 | — | — |
| 2022-10-03 | $1.17 | $1.17 | 358,700 | — | — |
| 2022-09-30 | $1.26 | $1.26 | 218,600 | — | — |
| 2022-09-29 | $1.22 | $1.22 | 268,600 | — | — |
| 2022-09-28 | $1.34 | $1.34 | 346,100 | — | — |
| 2022-09-27 | $1.31 | $1.31 | 395,900 | — | — |
| 2022-09-26 | $1.30 | $1.30 | 685,300 | — | — |
| 2022-09-23 | $1.29 | $1.29 | 869,100 | — | — |
| 2022-09-22 | $1.41 | $1.41 | 297,800 | — | — |
| 2022-09-21 | $1.50 | $1.50 | 100,800 | — | — |
| 2022-09-20 | $1.47 | $1.47 | 145,400 | — | — |
| 2022-09-19 | $1.63 | $1.63 | 420,400 | — | — |
| 2022-09-16 | $1.60 | $1.60 | 398,300 | — | — |
| 2022-09-15 | $1.67 | $1.67 | 430,000 | — | — |
| 2022-09-14 | $1.70 | $1.70 | 129,400 | — | — |
| 2022-09-13 | $1.71 | $1.71 | 269,400 | — | — |
| 2022-09-12 | $1.81 | $1.81 | 229,300 | — | — |
| 2022-09-09 | $1.67 | $1.67 | 250,300 | — | — |
| 2022-09-08 | $1.57 | $1.57 | 469,300 | — | — |
| 2022-09-07 | $1.40 | $1.40 | 416,300 | — | — |
| 2022-09-06 | $1.49 | $1.49 | 337,500 | — | — |
| 2022-09-02 | $1.73 | $1.73 | 113,300 | — | — |
| 2022-09-01 | $1.79 | $1.79 | 132,800 | — | — |
| 2022-08-31 | $2.01 | $2.01 | 1,087,100 | — | — |
| 2022-08-30 | $1.96 | $1.96 | 217,600 | — | — |
| 2022-08-29 | $1.83 | $1.83 | 174,300 | — | — |
| 2022-08-26 | $1.79 | $1.79 | 205,300 | — | — |
| 2022-08-25 | $1.86 | $1.86 | 188,300 | — | — |
| 2022-08-24 | $1.73 | $1.73 | 252,000 | — | — |
| 2022-08-23 | $1.67 | $1.67 | 324,100 | — | — |
| 2022-08-22 | $1.73 | $1.73 | 192,100 | — | — |
| 2022-08-19 | $1.80 | $1.80 | 357,500 | — | — |
| 2022-08-18 | $2.03 | $2.03 | 163,400 | — | — |
| 2022-08-17 | $2.24 | $2.24 | 251,500 | — | — |
| 2022-08-16 | $2.60 | $2.60 | 387,700 | — | — |
| 2022-08-15 | $2.49 | $2.49 | 187,300 | — | — |
| 2022-08-12 | $2.34 | $2.34 | 201,500 | — | — |
| 2022-08-11 | $2.27 | $2.27 | 244,500 | — | — |
| 2022-08-10 | $2.32 | $2.32 | 150,900 | — | — |
| 2022-08-09 | $2.17 | $2.17 | 178,500 | — | — |
| 2022-08-08 | $2.12 | $2.12 | 276,000 | — | — |
| 2022-08-05 | $2.19 | $2.19 | 268,700 | — | — |
| 2022-08-04 | $2.10 | $2.10 | 199,300 | — | — |
| 2022-08-03 | $2.01 | $2.01 | 221,900 | — | — |
| 2022-08-02 | $1.85 | $1.85 | 226,100 | — | — |
| 2022-08-01 | $1.63 | $1.63 | 185,000 | — | — |
| 2022-07-29 | $1.72 | $1.72 | 156,500 | — | — |
| 2022-07-28 | $1.67 | $1.67 | 175,300 | — | — |
| 2022-07-27 | $1.59 | $1.59 | 239,400 | — | — |
| 2022-07-26 | $1.53 | $1.53 | 167,700 | — | — |
| 2022-07-25 | $1.69 | $1.69 | 87,100 | — | — |
| 2022-07-22 | $1.79 | $1.79 | 124,000 | — | — |
| 2022-07-21 | $2.00 | $2.00 | 80,300 | — | — |
| 2022-07-20 | $1.98 | $1.98 | 468,900 | — | — |
| 2022-07-19 | $1.88 | $1.88 | 396,600 | — | — |
| 2022-07-18 | $1.77 | $1.77 | 295,300 | — | — |
| 2022-07-15 | $1.74 | $1.74 | 306,600 | — | — |
| 2022-07-14 | $1.60 | $1.60 | 191,200 | — | — |
| 2022-07-13 | $1.72 | $1.72 | 117,600 | — | — |
| 2022-07-12 | $1.66 | $1.66 | 244,500 | — | — |
| 2022-07-11 | $1.67 | $1.67 | 473,900 | — | — |
| 2022-07-08 | $1.79 | $1.79 | 341,100 | — | — |
| 2022-07-07 | $1.64 | $1.64 | 271,200 | — | — |
| 2022-07-06 | $1.52 | $1.52 | 103,400 | — | — |
| 2022-07-05 | $1.52 | $1.52 | 288,700 | — | — |
| 2022-07-01 | $1.32 | $1.32 | 177,300 | — | — |
| 2022-06-30 | $1.37 | $1.37 | 265,600 | — | — |
| 2022-06-29 | $1.27 | $1.27 | 233,600 | — | — |
| 2022-06-28 | $1.40 | $1.40 | 207,800 | — | — |
| 2022-06-27 | $1.54 | $1.54 | 623,500 | — | — |
| 2022-06-24 | $1.57 | $1.57 | 4,174,700 | — | — |
| 2022-06-23 | $1.57 | $1.57 | 375,300 | — | — |
| 2022-06-22 | $1.55 | $1.55 | 354,100 | — | — |
| 2022-06-21 | $1.70 | $1.70 | 844,900 | — | — |
| 2022-06-17 | $1.82 | $1.82 | 903,100 | — | — |
| 2022-06-16 | $1.43 | $1.43 | 261,300 | — | — |
| 2022-06-15 | $1.61 | $1.61 | 320,400 | — | — |
| 2022-06-14 | $1.50 | $1.50 | 243,000 | — | — |
| 2022-06-13 | $1.48 | $1.48 | 369,100 | — | — |
| 2022-06-10 | $1.64 | $1.64 | 161,800 | — | — |
| 2022-06-09 | $1.71 | $1.71 | 326,800 | — | — |
| 2022-06-08 | $1.91 | $1.91 | 188,800 | — | — |
| 2022-06-07 | $1.89 | $1.89 | 588,400 | — | — |
| 2022-06-06 | $2.05 | $2.05 | 340,400 | — | — |
| 2022-06-03 | $2.30 | $2.30 | 285,500 | — | — |
| 2022-06-02 | $2.52 | $2.52 | 306,900 | — | — |
| 2022-06-01 | $2.25 | $2.25 | 398,200 | — | — |
| 2022-05-31 | $2.43 | $2.43 | 648,700 | — | — |
| 2022-05-27 | $2.26 | $2.26 | 254,000 | — | — |
| 2022-05-26 | $2.14 | $2.14 | 283,900 | — | — |
| 2022-05-25 | $1.98 | $1.98 | 235,500 | — | — |
| 2022-05-24 | $1.92 | $1.92 | 280,100 | — | — |
| 2022-05-23 | $1.97 | $1.97 | 222,600 | — | — |
| 2022-05-20 | $1.93 | $1.93 | 264,700 | — | — |
| 2022-05-19 | $1.97 | $1.97 | 345,000 | — | — |
| 2022-05-18 | $1.82 | $1.82 | 266,600 | — | — |
| 2022-05-17 | $1.89 | $1.89 | 283,800 | — | — |
| 2022-05-16 | $1.75 | $1.75 | 375,000 | — | — |
| 2022-05-13 | $1.94 | $1.94 | 640,800 | — | — |
| 2022-05-12 | $1.66 | $1.66 | 968,400 | — | — |
| 2022-05-11 | $1.63 | $1.63 | 673,500 | — | — |
| 2022-05-10 | $1.72 | $1.72 | 2,002,000 | — | — |
| 2022-05-09 | $3.23 | $3.23 | 1,331,100 | — | — |
| 2022-05-06 | $2.93 | $2.93 | 382,500 | — | — |
| 2022-05-05 | $2.92 | $2.92 | 270,100 | — | — |
| 2022-05-04 | $3.27 | $3.27 | 326,300 | — | — |
| 2022-05-03 | $3.18 | $3.18 | 291,000 | — | — |
| 2022-05-02 | $3.17 | $3.17 | 325,900 | — | — |
| 2022-04-29 | $3.03 | $3.03 | 272,500 | — | — |
| 2022-04-28 | $3.02 | $3.02 | 392,400 | — | — |
| 2022-04-27 | $2.97 | $2.97 | 450,100 | — | — |
| 2022-04-26 | $2.97 | $2.97 | 265,500 | — | — |
| 2022-04-25 | $3.35 | $3.35 | 336,000 | — | — |
| 2022-04-22 | $3.22 | $3.22 | 289,400 | — | — |
| 2022-04-21 | $3.22 | $3.22 | 179,100 | — | — |
| 2022-04-20 | $3.33 | $3.33 | 163,200 | — | — |
| 2022-04-19 | $3.43 | $3.43 | 221,100 | — | — |
| 2022-04-18 | $3.29 | $3.29 | 288,400 | — | — |
| 2022-04-14 | $3.39 | $3.39 | 202,400 | — | — |
| 2022-04-13 | $3.62 | $3.62 | 276,700 | — | — |
| 2022-04-12 | $3.47 | $3.47 | 232,700 | — | — |
| 2022-04-11 | $3.43 | $3.43 | 277,700 | — | — |
| 2022-04-08 | $3.46 | $3.46 | 179,100 | — | — |
| 2022-04-07 | $3.56 | $3.56 | 254,300 | — | — |
| 2022-04-06 | $3.54 | $3.54 | 275,300 | — | — |
| 2022-04-05 | $3.68 | $3.68 | 308,200 | — | — |
| 2022-04-04 | $3.71 | $3.71 | 321,400 | — | — |
| 2022-04-01 | $3.62 | $3.62 | 303,200 | — | — |
| 2022-03-31 | $3.64 | $3.64 | 254,200 | — | — |
| 2022-03-30 | $3.67 | $3.67 | 262,100 | — | — |
| 2022-03-29 | $3.76 | $3.76 | 239,100 | — | — |
| 2022-03-28 | $3.85 | $3.85 | 505,900 | — | — |
| 2022-03-25 | $3.62 | $3.62 | 421,800 | — | — |
| 2022-03-24 | $3.71 | $3.71 | 567,000 | — | — |
| 2022-03-23 | $3.66 | $3.66 | 438,100 | — | — |
| 2022-03-22 | $3.56 | $3.56 | 768,300 | — | — |
| 2022-03-21 | $3.50 | $3.50 | 765,400 | — | — |
| 2022-03-18 | $3.36 | $3.36 | 937,600 | — | — |
| 2022-03-17 | $3.11 | $3.11 | 539,500 | — | — |
| 2022-03-16 | $2.96 | $2.96 | 543,300 | — | — |
| 2022-03-15 | $2.71 | $2.71 | 170,800 | — | — |
| 2022-03-14 | $2.66 | $2.66 | 272,600 | — | — |
| 2022-03-11 | $2.89 | $2.89 | 196,700 | — | — |
| 2022-03-10 | $3.03 | $3.03 | 225,100 | — | — |
| 2022-03-09 | $3.20 | $3.20 | 821,300 | — | — |
| 2022-03-08 | $2.96 | $2.96 | 479,100 | — | — |
| 2022-03-07 | $2.93 | $2.93 | 904,700 | — | — |
| 2022-03-04 | $2.66 | $2.66 | 894,000 | — | — |
| 2022-03-03 | $2.64 | $2.64 | 554,700 | — | — |
| 2022-03-02 | $2.92 | $2.92 | 335,600 | — | — |
| 2022-03-01 | $3.02 | $3.02 | 471,000 | — | — |
| 2022-02-28 | $3.05 | $3.05 | 447,900 | — | — |
| 2022-02-25 | $2.89 | $2.89 | 509,700 | — | — |
| 2022-02-24 | $2.83 | $2.83 | 520,900 | — | — |
| 2022-02-23 | $2.55 | $2.55 | 434,800 | — | — |
| 2022-02-22 | $2.62 | $2.62 | 601,700 | — | — |
| 2022-02-18 | $2.81 | $2.81 | 519,300 | — | — |
| 2022-02-17 | $3.08 | $3.08 | 461,600 | — | — |
| 2022-02-16 | $3.19 | $3.19 | 829,800 | — | — |
| 2022-02-15 | $3.25 | $3.25 | 437,300 | — | — |
| 2022-02-14 | $3.07 | $3.07 | 458,100 | — | — |
| 2022-02-11 | $3.13 | $3.13 | 773,200 | — | — |
| 2022-02-10 | $3.23 | $3.23 | 1,033,300 | — | — |
| 2022-02-09 | $3.23 | $3.23 | 1,057,800 | — | — |
| 2022-02-08 | $2.87 | $2.87 | 505,000 | — | — |
| 2022-02-07 | $2.90 | $2.90 | 960,200 | — | — |
| 2022-02-04 | $2.77 | $2.77 | 986,600 | — | — |
| 2022-02-03 | $2.63 | $2.63 | 452,400 | — | — |
| 2022-02-02 | $2.85 | $2.85 | 570,300 | — | — |
| 2022-02-01 | $3.04 | $3.04 | 827,700 | — | — |
| 2022-01-31 | $3.04 | $3.04 | 757,300 | — | — |
| 2022-01-28 | $2.78 | $2.78 | 568,600 | — | — |
| 2022-01-27 | $2.75 | $2.75 | 547,100 | — | — |
| 2022-01-26 | $3.00 | $3.00 | 757,800 | — | — |
| 2022-01-25 | $2.75 | $2.75 | 480,600 | — | — |
| 2022-01-24 | $2.80 | $2.80 | 1,116,100 | — | — |
| 2022-01-21 | $2.77 | $2.77 | 1,146,200 | — | — |
| 2022-01-20 | $3.25 | $3.25 | 608,700 | — | — |
| 2022-01-19 | $3.08 | $3.08 | 481,400 | — | — |
| 2022-01-18 | $3.34 | $3.34 | 625,600 | — | — |
| 2022-01-14 | $3.37 | $3.37 | 533,000 | — | — |
| 2022-01-13 | $3.40 | $3.40 | 684,000 | — | — |
| 2022-01-12 | $3.69 | $3.69 | 868,000 | — | — |
| 2022-01-11 | $3.73 | $3.73 | 960,900 | — | — |
| 2022-01-10 | $3.79 | $3.79 | 617,500 | — | — |
| 2022-01-07 | $3.98 | $3.98 | 569,700 | — | — |
| 2022-01-06 | $4.33 | $4.33 | 869,800 | — | — |
| 2022-01-05 | $4.09 | $4.09 | 625,800 | — | — |
| 2022-01-04 | $4.43 | $4.43 | 549,500 | — | — |
| 2022-01-03 | $4.61 | $4.61 | 326,300 | — | — |