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
- 2014-05-08 to 2026-09-03
- 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 | $1.84 | $3.51 | 91,600 | — | — |
| 2022-12-29 | $1.87 | $3.57 | 11,500 | — | — |
| 2022-12-28 | $1.85 | $3.53 | 13,700 | — | — |
| 2022-12-27 | $1.95 | $3.72 | 45,600 | — | — |
| 2022-12-23 | $1.91 | $3.65 | 65,700 | — | — |
| 2022-12-22 | $1.88 | $3.59 | 25,500 | — | — |
| 2022-12-21 | $2.00 | $3.82 | 96,400 | — | — |
| 2022-12-20 | $1.93 | $3.69 | 44,900 | — | — |
| 2022-12-19 | $2.10 | $4.01 | 58,300 | — | — |
| 2022-12-16 | $2.07 | $3.95 | 92,500 | — | — |
| 2022-12-15 | $1.96 | $3.74 | 13,900 | — | — |
| 2022-12-14 | $1.90 | $3.63 | 45,200 | — | — |
| 2022-12-13 | $1.96 | $3.74 | 39,100 | — | — |
| 2022-12-12 | $1.90 | $3.63 | 29,400 | — | — |
| 2022-12-09 | $2.08 | $3.97 | 129,500 | — | — |
| 2022-12-08 | $2.04 | $3.90 | 34,900 | — | — |
| 2022-12-07 | $1.93 | $3.69 | 15,600 | — | — |
| 2022-12-06 | $1.95 | $3.72 | 23,500 | — | — |
| 2022-12-05 | $1.99 | $3.80 | 41,500 | — | — |
| 2022-12-02 | $2.04 | $3.90 | 54,100 | — | — |
| 2022-12-01 | $1.90 | $3.63 | 42,900 | — | — |
| 2022-11-30 | $1.89 | $3.61 | 160,600 | — | — |
| 2022-11-29 | $1.81 | $3.46 | 6,200 | — | — |
| 2022-11-28 | $1.85 | $3.53 | 35,300 | — | — |
| 2022-11-25 | $1.76 | $3.36 | 1,200 | — | — |
| 2022-11-23 | $1.80 | $3.44 | 7,800 | — | — |
| 2022-11-22 | $1.81 | $3.46 | 25,700 | — | — |
| 2022-11-21 | $1.81 | $3.46 | 20,800 | — | — |
| 2022-11-18 | $1.89 | $3.61 | 6,400 | — | — |
| 2022-11-17 | $1.86 | $3.55 | 21,900 | — | — |
| 2022-11-16 | $1.85 | $3.52 | 17,900 | — | — |
| 2022-11-15 | $1.90 | $3.63 | 172,800 | — | — |
| 2022-11-14 | $1.63 | $3.11 | 43,800 | — | — |
| 2022-11-11 | $1.54 | $2.94 | 131,200 | — | — |
| 2022-11-10 | $1.51 | $2.88 | 68,900 | — | — |
| 2022-11-09 | $1.57 | $3.00 | 37,900 | — | — |
| 2022-11-08 | $1.67 | $3.19 | 44,700 | — | — |
| 2022-11-07 | $1.74 | $3.32 | 29,600 | — | — |
| 2022-11-04 | $1.73 | $3.30 | 70,800 | — | — |
| 2022-11-03 | $1.66 | $3.17 | 69,600 | — | — |
| 2022-11-02 | $1.70 | $3.25 | 32,600 | — | — |
| 2022-11-01 | $1.72 | $3.28 | 56,800 | — | — |
| 2022-10-31 | $1.82 | $3.48 | 46,800 | — | — |
| 2022-10-28 | $1.88 | $3.59 | 14,600 | — | — |
| 2022-10-27 | $1.90 | $3.63 | 28,100 | — | — |
| 2022-10-26 | $1.93 | $3.69 | 23,700 | — | — |
| 2022-10-25 | $1.91 | $3.65 | 15,500 | — | — |
| 2022-10-24 | $1.88 | $3.58 | 65,000 | — | — |
| 2022-10-21 | $2.00 | $3.82 | 3,700 | — | — |
| 2022-10-20 | $1.98 | $3.78 | 17,100 | — | — |
| 2022-10-19 | $1.97 | $3.76 | 9,900 | — | — |
| 2022-10-18 | $2.08 | $3.97 | 16,900 | — | — |
| 2022-10-17 | $2.04 | $3.90 | 72,300 | — | — |
| 2022-10-14 | $1.99 | $3.80 | 10,900 | — | — |
| 2022-10-13 | $2.01 | $3.84 | 62,400 | — | — |
| 2022-10-12 | $2.12 | $4.05 | 18,300 | — | — |
| 2022-10-11 | $2.09 | $3.99 | 20,700 | — | — |
| 2022-10-10 | $2.15 | $4.11 | 44,600 | — | — |
| 2022-10-07 | $2.29 | $4.37 | 59,800 | — | — |
| 2022-10-06 | $2.33 | $4.45 | 41,800 | — | — |
| 2022-10-05 | $2.33 | $4.45 | 38,600 | — | — |
| 2022-10-04 | $2.22 | $4.24 | 12,500 | — | — |
| 2022-10-03 | $2.16 | $4.13 | 13,400 | — | — |
| 2022-09-30 | $2.01 | $3.84 | 170,900 | — | — |
| 2022-09-29 | $2.27 | $4.34 | 70,100 | — | — |
| 2022-09-28 | $2.46 | $4.70 | 11,600 | — | — |
| 2022-09-27 | $2.39 | $4.56 | 35,500 | — | — |
| 2022-09-26 | $2.28 | $4.35 | 59,300 | — | — |
| 2022-09-23 | $2.57 | $4.91 | 28,900 | — | — |
| 2022-09-22 | $2.69 | $5.14 | 39,400 | — | — |
| 2022-09-21 | $2.90 | $5.54 | 31,000 | — | — |
| 2022-09-20 | $2.91 | $5.56 | 37,100 | — | — |
| 2022-09-19 | $2.93 | $5.60 | 15,100 | — | — |
| 2022-09-16 | $2.92 | $5.58 | 53,000 | — | — |
| 2022-09-15 | $2.96 | $5.65 | 23,600 | — | — |
| 2022-09-14 | $2.96 | $5.65 | 47,700 | — | — |
| 2022-09-13 | $3.03 | $5.79 | 243,800 | — | — |
| 2022-09-12 | $3.09 | $5.90 | 96,800 | — | — |
| 2022-09-09 | $3.09 | $5.90 | 36,600 | — | — |
| 2022-09-08 | $2.99 | $5.71 | 84,000 | — | — |
| 2022-09-07 | $3.33 | $6.36 | 277,400 | — | — |
| 2022-09-06 | $2.83 | $5.40 | 475,600 | — | — |
| 2022-09-02 | $3.70 | $7.07 | 7,410,100 | — | — |
| 2022-09-01 | $3.35 | $6.40 | 9,660 | — | — |
| 2022-08-31 | $3.46 | $6.61 | 7,200 | — | — |
| 2022-08-30 | $3.31 | $6.31 | 12,300 | — | — |
| 2022-08-29 | $3.58 | $6.83 | 12,260 | — | — |
| 2022-08-26 | $3.53 | $6.73 | 10,340 | — | — |
| 2022-08-25 | $3.58 | $6.83 | 12,380 | — | — |
| 2022-08-24 | $3.58 | $6.83 | 22,560 | — | — |
| 2022-08-23 | $3.66 | $6.98 | 6,800 | — | — |
| 2022-08-22 | $3.63 | $6.92 | 3,820 | — | — |
| 2022-08-19 | $3.61 | $6.89 | 3,000 | — | — |
| 2022-08-18 | $3.64 | $6.94 | 1,540 | — | — |
| 2022-08-17 | $3.70 | $7.07 | 1,360 | — | — |
| 2022-08-16 | $3.77 | $7.19 | 4,540 | — | — |
| 2022-08-15 | $3.70 | $7.07 | 5,560 | — | — |
| 2022-08-12 | $3.73 | $7.11 | 6,620 | — | — |
| 2022-08-11 | $3.85 | $7.34 | 6,980 | — | — |
| 2022-08-10 | $3.90 | $7.45 | 22,160 | — | — |
| 2022-08-09 | $3.70 | $7.06 | 1,200 | — | — |
| 2022-08-08 | $3.69 | $7.05 | 6,260 | — | — |
| 2022-08-05 | $3.65 | $6.97 | 1,440 | — | — |
| 2022-08-04 | $3.64 | $6.95 | 5,480 | — | — |
| 2022-08-03 | $3.65 | $6.97 | 8,380 | — | — |
| 2022-08-02 | $3.66 | $6.98 | 7,020 | — | — |
| 2022-08-01 | $3.48 | $6.65 | 15,620 | — | — |
| 2022-07-29 | $3.65 | $6.96 | 5,940 | — | — |
| 2022-07-28 | $3.63 | $6.92 | 21,760 | — | — |
| 2022-07-27 | $3.66 | $6.99 | 3,900 | — | — |
| 2022-07-26 | $3.74 | $7.14 | 1,720 | — | — |
| 2022-07-25 | $3.75 | $7.16 | 12,480 | — | — |
| 2022-07-22 | $3.76 | $7.18 | 10,980 | — | — |
| 2022-07-21 | $3.70 | $7.06 | 23,600 | — | — |
| 2022-07-20 | $3.63 | $6.92 | 13,560 | — | — |
| 2022-07-19 | $3.76 | $7.17 | 12,380 | — | — |
| 2022-07-18 | $3.89 | $7.42 | 35,940 | — | — |
| 2022-07-15 | $3.63 | $6.92 | 3,200 | — | — |
| 2022-07-14 | $3.63 | $6.92 | 2,060 | — | — |
| 2022-07-13 | $3.67 | $7.01 | 3,280 | — | — |
| 2022-07-12 | $3.65 | $6.97 | 11,420 | — | — |
| 2022-07-11 | $3.52 | $6.71 | 15,220 | — | — |
| 2022-07-08 | $3.74 | $7.14 | 6,200 | — | — |
| 2022-07-07 | $3.67 | $7.00 | 11,300 | — | — |
| 2022-07-06 | $3.47 | $6.63 | 820 | — | — |
| 2022-07-05 | $3.42 | $6.52 | 10,700 | — | — |
| 2022-07-01 | $3.45 | $6.59 | 8,440 | — | — |
| 2022-06-30 | $3.45 | $6.59 | 10,720 | — | — |
| 2022-06-29 | $3.50 | $6.68 | 26,080 | — | — |
| 2022-06-28 | $3.75 | $7.16 | 13,100 | — | — |
| 2022-06-27 | $3.83 | $7.31 | 13,840 | — | — |
| 2022-06-24 | $3.94 | $7.52 | 18,400 | — | — |
| 2022-06-23 | $3.79 | $7.24 | 15,120 | — | — |
| 2022-06-22 | $3.75 | $7.16 | 6,160 | — | — |
| 2022-06-21 | $3.90 | $7.45 | 16,320 | — | — |
| 2022-06-17 | $3.77 | $7.19 | 12,240 | — | — |
| 2022-06-16 | $3.64 | $6.94 | 12,580 | — | — |
| 2022-06-15 | $3.80 | $7.25 | 10,600 | — | — |
| 2022-06-14 | $3.68 | $7.02 | 21,060 | — | — |
| 2022-06-13 | $3.55 | $6.78 | 2,720 | — | — |
| 2022-06-10 | $3.70 | $7.07 | 6,140 | — | — |
| 2022-06-09 | $3.85 | $7.35 | 22,940 | — | — |
| 2022-06-08 | $3.91 | $7.46 | 18,780 | — | — |
| 2022-06-07 | $3.56 | $6.80 | 4,000 | — | — |
| 2022-06-06 | $3.44 | $6.57 | 68,000 | — | — |
| 2022-06-03 | $3.55 | $6.78 | 1,780 | — | — |
| 2022-06-02 | $3.63 | $6.93 | 6,600 | — | — |
| 2022-06-01 | $3.55 | $6.78 | 1,800 | — | — |
| 2022-05-31 | $3.44 | $6.56 | 7,860 | — | — |
| 2022-05-27 | $3.51 | $6.70 | 23,660 | — | — |
| 2022-05-26 | $3.75 | $7.16 | 17,260 | — | — |
| 2022-05-25 | $3.40 | $6.49 | 2,340 | — | — |
| 2022-05-24 | $3.45 | $6.59 | 6,340 | — | — |
| 2022-05-23 | $3.55 | $6.78 | 6,480 | — | — |
| 2022-05-20 | $3.61 | $6.89 | 2,480 | — | — |
| 2022-05-19 | $3.69 | $7.05 | 4,420 | — | — |
| 2022-05-18 | $3.60 | $6.88 | 2,060 | — | — |
| 2022-05-17 | $3.66 | $6.98 | 4,320 | — | — |
| 2022-05-16 | $3.64 | $6.94 | 6,320 | — | — |
| 2022-05-13 | $3.78 | $7.22 | 18,040 | — | — |
| 2022-05-12 | $3.63 | $6.92 | 12,120 | — | — |
| 2022-05-11 | $3.75 | $7.16 | 7,300 | — | — |
| 2022-05-10 | $3.77 | $7.19 | 5,200 | — | — |
| 2022-05-09 | $3.85 | $7.34 | 8,640 | — | — |
| 2022-05-06 | $4.05 | $7.73 | 3,720 | — | — |
| 2022-05-05 | $4.17 | $7.96 | 8,680 | — | — |
| 2022-05-04 | $4.33 | $8.26 | 7,500 | — | — |
| 2022-05-03 | $4.28 | $8.16 | 3,400 | — | — |
| 2022-05-02 | $4.30 | $8.21 | 8,380 | — | — |
| 2022-04-29 | $4.00 | $7.64 | 15,400 | — | — |
| 2022-04-28 | $4.35 | $8.31 | 12,480 | — | — |
| 2022-04-27 | $4.05 | $7.74 | 8,220 | — | — |
| 2022-04-26 | $4.25 | $8.12 | 9,820 | — | — |
| 2022-04-25 | $4.40 | $8.40 | 5,780 | — | — |
| 2022-04-22 | $4.45 | $8.50 | 10,540 | — | — |
| 2022-04-21 | $4.40 | $8.40 | 8,340 | — | — |
| 2022-04-20 | $4.50 | $8.59 | 14,200 | — | — |
| 2022-04-19 | $4.85 | $9.25 | 9,080 | — | — |
| 2022-04-18 | $4.72 | $9.01 | 3,300 | — | — |
| 2022-04-14 | $4.95 | $9.45 | 2,160 | — | — |
| 2022-04-13 | $4.95 | $9.45 | 8,740 | — | — |
| 2022-04-12 | $4.90 | $9.36 | 5,300 | — | — |
| 2022-04-11 | $4.80 | $9.17 | 6,020 | — | — |
| 2022-04-08 | $4.93 | $9.42 | 9,900 | — | — |
| 2022-04-07 | $4.95 | $9.45 | 6,840 | — | — |
| 2022-04-06 | $5.10 | $9.74 | 9,420 | — | — |
| 2022-04-05 | $5.10 | $9.74 | 7,100 | — | — |
| 2022-04-04 | $5.25 | $10.03 | 20,340 | — | — |
| 2022-04-01 | $5.00 | $9.55 | 8,160 | — | — |
| 2022-03-31 | $4.85 | $9.26 | 22,200 | — | — |
| 2022-03-30 | $5.05 | $9.64 | 6,680 | — | — |
| 2022-03-29 | $5.25 | $10.03 | 11,700 | — | — |
| 2022-03-28 | $5.00 | $9.55 | 7,840 | — | — |
| 2022-03-25 | $5.00 | $9.55 | 26,060 | — | — |
| 2022-03-24 | $5.15 | $9.84 | 12,420 | — | — |
| 2022-03-23 | $5.25 | $10.03 | 32,920 | — | — |
| 2022-03-22 | $5.20 | $9.93 | 68,960 | — | — |
| 2022-03-21 | $4.76 | $9.08 | 54,140 | — | — |
| 2022-03-18 | $5.00 | $9.55 | 53,880 | — | — |
| 2022-03-17 | $4.22 | $8.06 | 21,780 | — | — |
| 2022-03-16 | $4.25 | $8.12 | 85,460 | — | — |
| 2022-03-15 | $3.67 | $7.00 | 68,300 | — | — |
| 2022-03-14 | $3.43 | $6.54 | 106,040 | — | — |
| 2022-03-11 | $4.40 | $8.40 | 43,700 | — | — |
| 2022-03-10 | $4.66 | $8.90 | 47,420 | — | — |
| 2022-03-09 | $5.20 | $9.93 | 48,960 | — | — |
| 2022-03-08 | $6.00 | $11.46 | 148,040 | — | — |
| 2022-03-07 | $5.15 | $9.84 | 19,700 | — | — |
| 2022-03-04 | $5.60 | $10.70 | 12,080 | — | — |
| 2022-03-03 | $5.80 | $11.08 | 13,580 | — | — |
| 2022-03-02 | $6.18 | $11.79 | 3,580 | — | — |
| 2022-03-01 | $6.25 | $11.94 | 8,180 | — | — |
| 2022-02-28 | $6.40 | $12.22 | 22,400 | — | — |
| 2022-02-25 | $6.49 | $12.40 | 62,520 | — | — |
| 2022-02-24 | $6.55 | $12.51 | 112,180 | — | — |
| 2022-02-23 | $6.17 | $11.77 | 2,980 | — | — |
| 2022-02-22 | $6.30 | $12.03 | 5,100 | — | — |
| 2022-02-18 | $6.30 | $12.03 | 13,780 | — | — |
| 2022-02-17 | $6.70 | $12.80 | 5,160 | — | — |
| 2022-02-16 | $6.85 | $13.08 | 7,280 | — | — |
| 2022-02-15 | $6.80 | $12.99 | 14,600 | — | — |
| 2022-02-14 | $6.55 | $12.51 | 4,620 | — | — |
| 2022-02-11 | $6.50 | $12.41 | 9,080 | — | — |
| 2022-02-10 | $6.60 | $12.61 | 13,060 | — | — |
| 2022-02-09 | $6.55 | $12.51 | 28,740 | — | — |
| 2022-02-08 | $6.48 | $12.37 | 11,680 | — | — |
| 2022-02-07 | $6.65 | $12.70 | 9,200 | — | — |
| 2022-02-04 | $6.60 | $12.61 | 4,220 | — | — |
| 2022-02-03 | $6.45 | $12.32 | 4,340 | — | — |
| 2022-02-02 | $6.60 | $12.61 | 6,020 | — | — |
| 2022-02-01 | $6.50 | $12.41 | 9,080 | — | — |
| 2022-01-31 | $6.20 | $11.84 | 7,980 | — | — |
| 2022-01-28 | $5.95 | $11.36 | 15,060 | — | — |
| 2022-01-27 | $5.80 | $11.08 | 27,520 | — | — |
| 2022-01-26 | $6.10 | $11.65 | 8,800 | — | — |
| 2022-01-25 | $6.00 | $11.46 | 21,980 | — | — |
| 2022-01-24 | $6.05 | $11.55 | 48,080 | — | — |
| 2022-01-21 | $6.60 | $12.61 | 21,020 | — | — |
| 2022-01-20 | $7.35 | $14.04 | 23,440 | — | — |
| 2022-01-19 | $7.10 | $13.56 | 19,700 | — | — |
| 2022-01-18 | $7.50 | $14.32 | 22,780 | — | — |
| 2022-01-14 | $7.55 | $14.42 | 16,360 | — | — |
| 2022-01-13 | $7.45 | $14.23 | 20,660 | — | — |
| 2022-01-12 | $7.45 | $14.23 | 11,760 | — | — |
| 2022-01-11 | $7.20 | $13.75 | 20,020 | — | — |
| 2022-01-10 | $6.95 | $13.27 | 29,440 | — | — |
| 2022-01-07 | $6.40 | $12.22 | 10,340 | — | — |
| 2022-01-06 | $6.75 | $12.89 | 8,000 | — | — |
| 2022-01-05 | $6.70 | $12.80 | 10,440 | — | — |
| 2022-01-04 | $6.70 | $12.80 | 19,020 | — | — |
| 2022-01-03 | $6.85 | $13.08 | 13,320 | — | — |