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
- 2004-07-27 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 | $1.40 | $1.40 | 312,100 | — | — |
| 2022-12-29 | $1.36 | $1.36 | 235,700 | — | — |
| 2022-12-28 | $1.29 | $1.29 | 358,000 | — | — |
| 2022-12-27 | $1.27 | $1.27 | 343,600 | — | — |
| 2022-12-23 | $1.26 | $1.26 | 85,200 | — | — |
| 2022-12-22 | $1.27 | $1.27 | 219,000 | — | — |
| 2022-12-21 | $1.22 | $1.22 | 121,300 | — | — |
| 2022-12-20 | $1.22 | $1.22 | 374,300 | — | — |
| 2022-12-19 | $1.25 | $1.25 | 279,200 | — | — |
| 2022-12-16 | $1.32 | $1.32 | 217,200 | — | — |
| 2022-12-15 | $1.40 | $1.40 | 135,500 | — | — |
| 2022-12-14 | $1.41 | $1.41 | 162,300 | — | — |
| 2022-12-13 | $1.39 | $1.39 | 83,900 | — | — |
| 2022-12-12 | $1.34 | $1.34 | 309,600 | — | — |
| 2022-12-09 | $1.43 | $1.43 | 46,600 | — | — |
| 2022-12-08 | $1.47 | $1.47 | 95,300 | — | — |
| 2022-12-07 | $1.42 | $1.42 | 156,700 | — | — |
| 2022-12-06 | $1.49 | $1.49 | 177,800 | — | — |
| 2022-12-05 | $1.56 | $1.56 | 151,700 | — | — |
| 2022-12-02 | $1.57 | $1.57 | 268,500 | — | — |
| 2022-12-01 | $1.48 | $1.48 | 257,600 | — | — |
| 2022-11-30 | $1.59 | $1.59 | 290,500 | — | — |
| 2022-11-29 | $1.46 | $1.46 | 124,700 | — | — |
| 2022-11-28 | $1.41 | $1.41 | 210,200 | — | — |
| 2022-11-25 | $1.39 | $1.39 | 138,300 | — | — |
| 2022-11-23 | $1.38 | $1.38 | 396,500 | — | — |
| 2022-11-22 | $1.29 | $1.29 | 221,000 | — | — |
| 2022-11-21 | $1.35 | $1.35 | 361,100 | — | — |
| 2022-11-18 | $1.30 | $1.30 | 253,800 | — | — |
| 2022-11-17 | $1.28 | $1.28 | 159,400 | — | — |
| 2022-11-16 | $1.30 | $1.30 | 174,800 | — | — |
| 2022-11-15 | $1.34 | $1.34 | 340,100 | — | — |
| 2022-11-14 | $1.30 | $1.30 | 534,300 | — | — |
| 2022-11-11 | $1.39 | $1.39 | 159,000 | — | — |
| 2022-11-10 | $1.33 | $1.33 | 265,400 | — | — |
| 2022-11-09 | $1.27 | $1.27 | 332,900 | — | — |
| 2022-11-08 | $1.33 | $1.33 | 188,900 | — | — |
| 2022-11-07 | $1.32 | $1.32 | 293,900 | — | — |
| 2022-11-04 | $1.42 | $1.42 | 361,600 | — | — |
| 2022-11-03 | $1.42 | $1.42 | 267,800 | — | — |
| 2022-11-02 | $1.49 | $1.49 | 390,800 | — | — |
| 2022-11-01 | $1.60 | $1.60 | 124,800 | — | — |
| 2022-10-31 | $1.63 | $1.63 | 302,500 | — | — |
| 2022-10-28 | $1.56 | $1.56 | 150,900 | — | — |
| 2022-10-27 | $1.51 | $1.51 | 121,300 | — | — |
| 2022-10-26 | $1.55 | $1.55 | 271,500 | — | — |
| 2022-10-25 | $1.52 | $1.52 | 237,500 | — | — |
| 2022-10-24 | $1.41 | $1.41 | 241,500 | — | — |
| 2022-10-21 | $1.45 | $1.45 | 168,200 | — | — |
| 2022-10-20 | $1.47 | $1.47 | 215,900 | — | — |
| 2022-10-19 | $1.50 | $1.50 | 281,500 | — | — |
| 2022-10-18 | $1.59 | $1.59 | 201,800 | — | — |
| 2022-10-17 | $1.55 | $1.55 | 254,700 | — | — |
| 2022-10-14 | $1.54 | $1.54 | 168,200 | — | — |
| 2022-10-13 | $1.62 | $1.62 | 214,600 | — | — |
| 2022-10-12 | $1.63 | $1.63 | 218,600 | — | — |
| 2022-10-11 | $1.52 | $1.52 | 344,500 | — | — |
| 2022-10-10 | $1.51 | $1.51 | 294,300 | — | — |
| 2022-10-07 | $1.48 | $1.48 | 397,000 | — | — |
| 2022-10-06 | $1.60 | $1.60 | 309,600 | — | — |
| 2022-10-05 | $1.58 | $1.58 | 363,900 | — | — |
| 2022-10-04 | $1.66 | $1.66 | 401,400 | — | — |
| 2022-10-03 | $1.56 | $1.56 | 422,600 | — | — |
| 2022-09-30 | $1.54 | $1.54 | 448,200 | — | — |
| 2022-09-29 | $1.54 | $1.54 | 378,400 | — | — |
| 2022-09-28 | $1.66 | $1.66 | 580,900 | — | — |
| 2022-09-27 | $1.55 | $1.55 | 334,800 | — | — |
| 2022-09-26 | $1.54 | $1.54 | 461,000 | — | — |
| 2022-09-23 | $1.57 | $1.57 | 457,400 | — | — |
| 2022-09-22 | $1.64 | $1.64 | 481,200 | — | — |
| 2022-09-21 | $1.72 | $1.72 | 474,000 | — | — |
| 2022-09-20 | $1.73 | $1.73 | 1,218,500 | — | — |
| 2022-09-19 | $1.73 | $1.73 | 1,827,700 | — | — |
| 2022-09-16 | $1.58 | $1.58 | 2,117,900 | — | — |
| 2022-09-15 | $1.67 | $1.67 | 2,091,600 | — | — |
| 2022-09-14 | $1.62 | $1.62 | 3,416,800 | — | — |
| 2022-09-13 | $1.89 | $1.89 | 4,712,200 | — | — |
| 2022-09-12 | $3.21 | $3.21 | 1,419,500 | — | — |
| 2022-09-09 | $2.90 | $2.90 | 480,300 | — | — |
| 2022-09-08 | $2.88 | $2.88 | 644,100 | — | — |
| 2022-09-07 | $2.83 | $2.83 | 379,100 | — | — |
| 2022-09-06 | $2.55 | $2.55 | 463,300 | — | — |
| 2022-09-02 | $2.81 | $2.81 | 521,200 | — | — |
| 2022-09-01 | $2.84 | $2.84 | 406,400 | — | — |
| 2022-08-31 | $2.69 | $2.69 | 330,500 | — | — |
| 2022-08-30 | $2.41 | $2.41 | 211,700 | — | — |
| 2022-08-29 | $2.47 | $2.47 | 303,100 | — | — |
| 2022-08-26 | $2.62 | $2.62 | 360,300 | — | — |
| 2022-08-25 | $2.80 | $2.80 | 337,800 | — | — |
| 2022-08-24 | $2.78 | $2.78 | 449,200 | — | — |
| 2022-08-23 | $2.51 | $2.51 | 144,700 | — | — |
| 2022-08-22 | $2.41 | $2.41 | 296,900 | — | — |
| 2022-08-19 | $2.50 | $2.50 | 236,700 | — | — |
| 2022-08-18 | $2.64 | $2.64 | 431,700 | — | — |
| 2022-08-17 | $2.69 | $2.69 | 504,300 | — | — |
| 2022-08-16 | $2.77 | $2.77 | 511,900 | — | — |
| 2022-08-15 | $3.02 | $3.02 | 722,200 | — | — |
| 2022-08-12 | $3.04 | $3.04 | 297,600 | — | — |
| 2022-08-11 | $3.02 | $3.02 | 527,000 | — | — |
| 2022-08-10 | $2.99 | $2.99 | 910,400 | — | — |
| 2022-08-09 | $2.86 | $2.86 | 888,400 | — | — |
| 2022-08-08 | $2.86 | $2.86 | 714,400 | — | — |
| 2022-08-05 | $2.53 | $2.53 | 583,700 | — | — |
| 2022-08-04 | $2.42 | $2.42 | 596,200 | — | — |
| 2022-08-03 | $2.20 | $2.20 | 347,100 | — | — |
| 2022-08-02 | $2.05 | $2.05 | 258,200 | — | — |
| 2022-08-01 | $1.94 | $1.94 | 751,000 | — | — |
| 2022-07-29 | $2.21 | $2.21 | 431,100 | — | — |
| 2022-07-28 | $2.13 | $2.13 | 331,700 | — | — |
| 2022-07-27 | $2.20 | $2.20 | 379,400 | — | — |
| 2022-07-26 | $2.19 | $2.19 | 326,600 | — | — |
| 2022-07-25 | $2.18 | $2.18 | 301,800 | — | — |
| 2022-07-22 | $2.25 | $2.25 | 290,000 | — | — |
| 2022-07-21 | $2.36 | $2.36 | 263,100 | — | — |
| 2022-07-20 | $2.45 | $2.45 | 447,800 | — | — |
| 2022-07-19 | $2.35 | $2.35 | 609,000 | — | — |
| 2022-07-18 | $2.38 | $2.38 | 1,183,300 | — | — |
| 2022-07-15 | $2.70 | $2.70 | 479,600 | — | — |
| 2022-07-14 | $2.81 | $2.81 | 386,600 | — | — |
| 2022-07-13 | $2.82 | $2.82 | 884,700 | — | — |
| 2022-07-12 | $2.82 | $2.82 | 962,300 | — | — |
| 2022-07-11 | $2.73 | $2.73 | 1,030,500 | — | — |
| 2022-07-08 | $3.16 | $3.16 | 1,273,400 | — | — |
| 2022-07-07 | $3.12 | $3.12 | 1,375,500 | — | — |
| 2022-07-06 | $2.96 | $2.96 | 1,911,500 | — | — |
| 2022-07-05 | $2.65 | $2.65 | 1,260,700 | — | — |
| 2022-07-01 | $2.33 | $2.33 | 1,089,000 | — | — |
| 2022-06-30 | $2.20 | $2.20 | 539,200 | — | — |
| 2022-06-29 | $2.19 | $2.19 | 826,900 | — | — |
| 2022-06-28 | $2.28 | $2.28 | 1,193,000 | — | — |
| 2022-06-27 | $2.22 | $2.22 | 1,073,500 | — | — |
| 2022-06-24 | $2.27 | $2.27 | 6,658,700 | — | — |
| 2022-06-23 | $2.29 | $2.29 | 1,963,900 | — | — |
| 2022-06-22 | $1.74 | $1.74 | 897,800 | — | — |
| 2022-06-21 | $1.75 | $1.75 | 946,100 | — | — |
| 2022-06-17 | $1.69 | $1.69 | 694,800 | — | — |
| 2022-06-16 | $1.61 | $1.61 | 645,500 | — | — |
| 2022-06-15 | $1.68 | $1.68 | 752,400 | — | — |
| 2022-06-14 | $1.84 | $1.84 | 472,600 | — | — |
| 2022-06-13 | $1.92 | $1.92 | 1,124,500 | — | — |
| 2022-06-10 | $2.14 | $2.14 | 2,456,300 | — | — |
| 2022-06-09 | $2.25 | $2.25 | 8,897,000 | — | — |
| 2022-06-08 | $1.66 | $1.66 | 1,014,100 | — | — |
| 2022-06-07 | $1.70 | $1.70 | 1,643,600 | — | — |
| 2022-06-06 | $1.36 | $1.36 | 470,400 | — | — |
| 2022-06-03 | $1.42 | $1.42 | 716,600 | — | — |
| 2022-06-02 | $1.34 | $1.34 | 364,600 | — | — |
| 2022-06-01 | $1.23 | $1.23 | 322,400 | — | — |
| 2022-05-31 | $1.35 | $1.35 | 547,000 | — | — |
| 2022-05-27 | $1.30 | $1.30 | 444,800 | — | — |
| 2022-05-26 | $1.20 | $1.20 | 415,100 | — | — |
| 2022-05-25 | $1.17 | $1.17 | 324,300 | — | — |
| 2022-05-24 | $1.19 | $1.19 | 568,100 | — | — |
| 2022-05-23 | $1.24 | $1.24 | 338,000 | — | — |
| 2022-05-20 | $1.28 | $1.28 | 361,100 | — | — |
| 2022-05-19 | $1.28 | $1.28 | 366,000 | — | — |
| 2022-05-18 | $1.29 | $1.29 | 291,000 | — | — |
| 2022-05-17 | $1.40 | $1.40 | 438,700 | — | — |
| 2022-05-16 | $1.32 | $1.32 | 375,800 | — | — |
| 2022-05-13 | $1.34 | $1.34 | 1,090,200 | — | — |
| 2022-05-12 | $1.22 | $1.22 | 693,600 | — | — |
| 2022-05-11 | $1.17 | $1.17 | 554,800 | — | — |
| 2022-05-10 | $1.26 | $1.26 | 967,000 | — | — |
| 2022-05-09 | $1.24 | $1.24 | 530,300 | — | — |
| 2022-05-06 | $1.32 | $1.32 | 572,300 | — | — |
| 2022-05-05 | $1.34 | $1.34 | 735,100 | — | — |
| 2022-05-04 | $1.43 | $1.43 | 669,400 | — | — |
| 2022-05-03 | $1.43 | $1.43 | 864,300 | — | — |
| 2022-05-02 | $1.44 | $1.44 | 1,240,900 | — | — |
| 2022-04-29 | $1.34 | $1.34 | 891,900 | — | — |
| 2022-04-28 | $1.34 | $1.34 | 1,466,200 | — | — |
| 2022-04-27 | $1.37 | $1.37 | 695,500 | — | — |
| 2022-04-26 | $1.40 | $1.40 | 941,500 | — | — |
| 2022-04-25 | $1.53 | $1.53 | 881,100 | — | — |
| 2022-04-22 | $1.50 | $1.50 | 932,100 | — | — |
| 2022-04-21 | $1.50 | $1.50 | 854,700 | — | — |
| 2022-04-20 | $1.60 | $1.60 | 764,700 | — | — |
| 2022-04-19 | $1.64 | $1.64 | 901,800 | — | — |
| 2022-04-18 | $1.68 | $1.68 | 826,500 | — | — |
| 2022-04-14 | $1.94 | $1.94 | 307,700 | — | — |
| 2022-04-13 | $1.99 | $1.99 | 1,035,400 | — | — |
| 2022-04-12 | $2.08 | $2.08 | 447,900 | — | — |
| 2022-04-11 | $2.13 | $2.13 | 509,400 | — | — |
| 2022-04-08 | $2.31 | $2.31 | 532,800 | — | — |
| 2022-04-07 | $2.37 | $2.37 | 278,300 | — | — |
| 2022-04-06 | $2.43 | $2.43 | 598,100 | — | — |
| 2022-04-05 | $2.60 | $2.60 | 477,400 | — | — |
| 2022-04-04 | $2.61 | $2.61 | 528,100 | — | — |
| 2022-04-01 | $2.49 | $2.49 | 287,400 | — | — |
| 2022-03-31 | $2.48 | $2.48 | 308,600 | — | — |
| 2022-03-30 | $2.47 | $2.47 | 398,900 | — | — |
| 2022-03-29 | $2.51 | $2.51 | 424,900 | — | — |
| 2022-03-28 | $2.47 | $2.47 | 499,100 | — | — |
| 2022-03-25 | $2.53 | $2.53 | 326,200 | — | — |
| 2022-03-24 | $2.59 | $2.59 | 352,700 | — | — |
| 2022-03-23 | $2.45 | $2.45 | 571,500 | — | — |
| 2022-03-22 | $2.56 | $2.56 | 983,000 | — | — |
| 2022-03-21 | $2.38 | $2.38 | 984,200 | — | — |
| 2022-03-18 | $2.57 | $2.57 | 759,100 | — | — |
| 2022-03-17 | $2.63 | $2.63 | 829,000 | — | — |
| 2022-03-16 | $2.47 | $2.47 | 564,600 | — | — |
| 2022-03-15 | $2.27 | $2.27 | 579,700 | — | — |
| 2022-03-14 | $2.11 | $2.11 | 474,100 | — | — |
| 2022-03-11 | $2.26 | $2.26 | 473,500 | — | — |
| 2022-03-10 | $2.37 | $2.37 | 301,800 | — | — |
| 2022-03-09 | $2.50 | $2.50 | 517,500 | — | — |
| 2022-03-08 | $2.32 | $2.32 | 799,900 | — | — |
| 2022-03-07 | $2.25 | $2.25 | 1,235,600 | — | — |
| 2022-03-04 | $2.35 | $2.35 | 606,600 | — | — |
| 2022-03-03 | $2.39 | $2.39 | 814,900 | — | — |
| 2022-03-02 | $2.55 | $2.55 | 820,700 | — | — |
| 2022-03-01 | $2.69 | $2.69 | 630,700 | — | — |
| 2022-02-28 | $2.69 | $2.69 | 669,900 | — | — |
| 2022-02-25 | $2.87 | $2.87 | 663,200 | — | — |
| 2022-02-24 | $2.67 | $2.67 | 1,258,000 | — | — |
| 2022-02-23 | $2.68 | $2.68 | 975,300 | — | — |
| 2022-02-22 | $2.85 | $2.85 | 485,000 | — | — |
| 2022-02-18 | $2.91 | $2.91 | 824,500 | — | — |
| 2022-02-17 | $2.93 | $2.93 | 741,700 | — | — |
| 2022-02-16 | $3.11 | $3.11 | 386,800 | — | — |
| 2022-02-15 | $3.17 | $3.17 | 939,000 | — | — |
| 2022-02-14 | $3.05 | $3.05 | 529,200 | — | — |
| 2022-02-11 | $3.13 | $3.13 | 710,200 | — | — |
| 2022-02-10 | $3.22 | $3.22 | 800,700 | — | — |
| 2022-02-09 | $3.46 | $3.46 | 1,027,000 | — | — |
| 2022-02-08 | $3.34 | $3.34 | 470,000 | — | — |
| 2022-02-07 | $3.39 | $3.39 | 728,100 | — | — |
| 2022-02-04 | $3.23 | $3.23 | 728,600 | — | — |
| 2022-02-03 | $3.15 | $3.15 | 529,600 | — | — |
| 2022-02-02 | $3.40 | $3.40 | 1,257,700 | — | — |
| 2022-02-01 | $3.54 | $3.54 | 1,413,300 | — | — |
| 2022-01-31 | $3.38 | $3.38 | 1,590,300 | — | — |
| 2022-01-28 | $3.16 | $3.16 | 943,000 | — | — |
| 2022-01-27 | $3.11 | $3.11 | 819,100 | — | — |
| 2022-01-26 | $3.25 | $3.25 | 1,300,700 | — | — |
| 2022-01-25 | $3.44 | $3.44 | 1,223,900 | — | — |
| 2022-01-24 | $3.62 | $3.62 | 1,380,900 | — | — |
| 2022-01-21 | $3.70 | $3.70 | 1,228,600 | — | — |
| 2022-01-20 | $3.87 | $3.87 | 3,022,800 | — | — |
| 2022-01-19 | $4.55 | $4.55 | 4,371,300 | — | — |
| 2022-01-18 | $6.14 | $6.14 | 965,800 | — | — |
| 2022-01-14 | $6.86 | $6.86 | 477,000 | — | — |
| 2022-01-13 | $6.82 | $6.82 | 615,300 | — | — |
| 2022-01-12 | $7.01 | $7.01 | 654,900 | — | — |
| 2022-01-11 | $7.25 | $7.25 | 1,207,900 | — | — |
| 2022-01-10 | $6.58 | $6.58 | 436,900 | — | — |
| 2022-01-07 | $6.34 | $6.34 | 340,400 | — | — |
| 2022-01-06 | $6.31 | $6.31 | 495,000 | — | — |
| 2022-01-05 | $6.23 | $6.23 | 470,800 | — | — |
| 2022-01-04 | $6.29 | $6.29 | 756,100 | — | — |
| 2022-01-03 | $6.43 | $6.43 | 429,100 | — | — |