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
- 2006-11-27 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 | $1.74 | $1.74 | 15,700 | — | — |
| 2022-12-29 | $1.71 | $1.71 | 16,800 | — | — |
| 2022-12-28 | $1.74 | $1.74 | 16,067 | — | — |
| 2022-12-27 | $1.74 | $1.74 | 7,500 | — | — |
| 2022-12-23 | $1.71 | $1.71 | 10,667 | — | — |
| 2022-12-22 | $1.77 | $1.77 | 17,900 | — | — |
| 2022-12-21 | $1.77 | $1.77 | 29,933 | — | — |
| 2022-12-20 | $1.86 | $1.86 | 8,000 | — | — |
| 2022-12-19 | $1.92 | $1.92 | 15,867 | — | — |
| 2022-12-16 | $1.95 | $1.95 | 13,200 | — | — |
| 2022-12-15 | $1.89 | $1.89 | 6,533 | — | — |
| 2022-12-14 | $1.92 | $1.92 | 9,100 | — | — |
| 2022-12-13 | $1.92 | $1.92 | 7,533 | — | — |
| 2022-12-12 | $1.95 | $1.95 | 40,133 | — | — |
| 2022-12-09 | $1.89 | $1.89 | 5,800 | — | — |
| 2022-12-08 | $1.86 | $1.86 | 9,633 | — | — |
| 2022-12-07 | $1.86 | $1.86 | 14,833 | — | — |
| 2022-12-06 | $1.86 | $1.86 | 15,833 | — | — |
| 2022-12-05 | $1.83 | $1.83 | 14,400 | — | — |
| 2022-12-02 | $1.80 | $1.80 | 20,533 | — | — |
| 2022-12-01 | $1.83 | $1.83 | 25,133 | — | — |
| 2022-11-30 | $1.95 | $1.95 | 51,333 | — | — |
| 2022-11-29 | $1.71 | $1.71 | 5,233 | — | — |
| 2022-11-28 | $1.74 | $1.74 | 9,533 | — | — |
| 2022-11-25 | $1.77 | $1.77 | 10,233 | — | — |
| 2022-11-23 | $1.74 | $1.74 | 13,867 | — | — |
| 2022-11-22 | $1.77 | $1.77 | 8,833 | — | — |
| 2022-11-21 | $1.80 | $1.80 | 3,100 | — | — |
| 2022-11-18 | $1.83 | $1.83 | 30,567 | — | — |
| 2022-11-17 | $1.86 | $1.86 | 28,400 | — | — |
| 2022-11-16 | $1.83 | $1.83 | 25,167 | — | — |
| 2022-11-15 | $1.83 | $1.83 | 14,833 | — | — |
| 2022-11-14 | $1.86 | $1.86 | 44,800 | — | — |
| 2022-11-11 | $1.74 | $1.74 | 28,333 | — | — |
| 2022-11-10 | $1.77 | $1.77 | 16,600 | — | — |
| 2022-11-09 | $1.74 | $1.74 | 29,000 | — | — |
| 2022-11-08 | $1.80 | $1.80 | 7,867 | — | — |
| 2022-11-07 | $1.80 | $1.80 | 3,233 | — | — |
| 2022-11-04 | $1.80 | $1.80 | 14,800 | — | — |
| 2022-11-03 | $1.89 | $1.89 | 10,567 | — | — |
| 2022-11-02 | $1.92 | $1.92 | 12,033 | — | — |
| 2022-11-01 | $1.89 | $1.89 | 4,367 | — | — |
| 2022-10-31 | $1.89 | $1.89 | 10,933 | — | — |
| 2022-10-28 | $1.89 | $1.89 | 30,000 | — | — |
| 2022-10-27 | $1.86 | $1.86 | 14,900 | — | — |
| 2022-10-26 | $1.83 | $1.83 | 53,233 | — | — |
| 2022-10-25 | $1.83 | $1.83 | 12,967 | — | — |
| 2022-10-24 | $1.71 | $1.71 | 12,800 | — | — |
| 2022-10-21 | $1.77 | $1.77 | 8,900 | — | — |
| 2022-10-20 | $1.74 | $1.74 | 20,133 | — | — |
| 2022-10-19 | $1.80 | $1.80 | 6,367 | — | — |
| 2022-10-18 | $1.77 | $1.77 | 18,400 | — | — |
| 2022-10-17 | $1.80 | $1.80 | 20,600 | — | — |
| 2022-10-14 | $1.83 | $1.83 | 17,500 | — | — |
| 2022-10-13 | $1.86 | $1.86 | 10,267 | — | — |
| 2022-10-12 | $1.86 | $1.86 | 13,900 | — | — |
| 2022-10-11 | $1.83 | $1.83 | 24,300 | — | — |
| 2022-10-10 | $1.95 | $1.95 | 15,800 | — | — |
| 2022-10-07 | $1.86 | $1.86 | 34,267 | — | — |
| 2022-10-06 | $2.01 | $2.01 | 50,633 | — | — |
| 2022-10-05 | $1.86 | $1.86 | 51,600 | — | — |
| 2022-10-04 | $1.86 | $1.86 | 57,233 | — | — |
| 2022-10-03 | $1.83 | $1.83 | 13,433 | — | — |
| 2022-09-30 | $1.80 | $1.80 | 6,567 | — | — |
| 2022-09-29 | $1.83 | $1.83 | 12,900 | — | — |
| 2022-09-28 | $1.74 | $1.74 | 7,067 | — | — |
| 2022-09-27 | $1.80 | $1.80 | 24,033 | — | — |
| 2022-09-26 | $1.74 | $1.74 | 11,200 | — | — |
| 2022-09-23 | $1.71 | $1.71 | 37,733 | — | — |
| 2022-09-22 | $1.92 | $1.92 | 34,967 | — | — |
| 2022-09-21 | $1.83 | $1.83 | 40,233 | — | — |
| 2022-09-20 | $1.86 | $1.86 | 41,800 | — | — |
| 2022-09-19 | $1.98 | $1.98 | 30,800 | — | — |
| 2022-09-16 | $2.01 | $2.01 | 41,200 | — | — |
| 2022-09-15 | $2.16 | $2.16 | 14,133 | — | — |
| 2022-09-14 | $2.16 | $2.16 | 18,467 | — | — |
| 2022-09-13 | $2.16 | $2.16 | 19,300 | — | — |
| 2022-09-12 | $2.28 | $2.28 | 40,000 | — | — |
| 2022-09-09 | $2.37 | $2.37 | 73,867 | — | — |
| 2022-09-08 | $2.25 | $2.25 | 69,100 | — | — |
| 2022-09-07 | $2.10 | $2.10 | 10,933 | — | — |
| 2022-09-06 | $2.10 | $2.10 | 42,467 | — | — |
| 2022-09-02 | $2.07 | $2.07 | 24,333 | — | — |
| 2022-09-01 | $2.07 | $2.07 | 44,567 | — | — |
| 2022-08-31 | $2.01 | $2.01 | 12,567 | — | — |
| 2022-08-30 | $1.98 | $1.98 | 27,733 | — | — |
| 2022-08-29 | $1.98 | $1.98 | 33,133 | — | — |
| 2022-08-26 | $2.04 | $2.04 | 15,633 | — | — |
| 2022-08-25 | $2.07 | $2.07 | 42,700 | — | — |
| 2022-08-24 | $2.04 | $2.04 | 115,800 | — | — |
| 2022-08-23 | $1.95 | $1.95 | 36,133 | — | — |
| 2022-08-22 | $1.86 | $1.86 | 27,800 | — | — |
| 2022-08-19 | $1.92 | $1.92 | 58,000 | — | — |
| 2022-08-18 | $1.95 | $1.95 | 53,900 | — | — |
| 2022-08-17 | $1.92 | $1.92 | 31,733 | — | — |
| 2022-08-16 | $1.98 | $1.98 | 188,200 | — | — |
| 2022-08-15 | $2.19 | $2.19 | 176,533 | — | — |
| 2022-08-12 | $1.98 | $1.98 | 41,533 | — | — |
| 2022-08-11 | $2.04 | $2.04 | 37,300 | — | — |
| 2022-08-10 | $2.01 | $2.01 | 16,033 | — | — |
| 2022-08-09 | $2.01 | $2.01 | 25,167 | — | — |
| 2022-08-08 | $2.04 | $2.04 | 15,867 | — | — |
| 2022-08-05 | $1.98 | $1.98 | 44,733 | — | — |
| 2022-08-04 | $1.92 | $1.92 | 20,567 | — | — |
| 2022-08-03 | $1.80 | $1.80 | 43,500 | — | — |
| 2022-08-02 | $1.83 | $1.83 | 21,867 | — | — |
| 2022-08-01 | $1.80 | $1.80 | 16,267 | — | — |
| 2022-07-29 | $1.83 | $1.83 | 9,633 | — | — |
| 2022-07-28 | $1.83 | $1.83 | 10,133 | — | — |
| 2022-07-27 | $1.86 | $1.86 | 18,400 | — | — |
| 2022-07-26 | $1.80 | $1.80 | 19,067 | — | — |
| 2022-07-25 | $1.89 | $1.89 | 30,767 | — | — |
| 2022-07-22 | $1.80 | $1.80 | 27,133 | — | — |
| 2022-07-21 | $1.83 | $1.83 | 16,667 | — | — |
| 2022-07-20 | $1.80 | $1.80 | 20,133 | — | — |
| 2022-07-19 | $1.83 | $1.83 | 40,367 | — | — |
| 2022-07-18 | $1.77 | $1.77 | 15,267 | — | — |
| 2022-07-15 | $1.74 | $1.74 | 17,167 | — | — |
| 2022-07-14 | $1.71 | $1.71 | 29,967 | — | — |
| 2022-07-13 | $1.77 | $1.77 | 21,767 | — | — |
| 2022-07-12 | $1.77 | $1.77 | 10,433 | — | — |
| 2022-07-11 | $1.80 | $1.80 | 35,167 | — | — |
| 2022-07-08 | $1.86 | $1.86 | 24,400 | — | — |
| 2022-07-07 | $1.86 | $1.86 | 15,067 | — | — |
| 2022-07-06 | $1.83 | $1.83 | 11,733 | — | — |
| 2022-07-05 | $1.80 | $1.80 | 46,533 | — | — |
| 2022-07-01 | $1.86 | $1.86 | 16,133 | — | — |
| 2022-06-30 | $1.83 | $1.83 | 14,300 | — | — |
| 2022-06-29 | $1.86 | $1.86 | 45,933 | — | — |
| 2022-06-28 | $1.86 | $1.86 | 49,067 | — | — |
| 2022-06-27 | $2.01 | $2.01 | 31,367 | — | — |
| 2022-06-24 | $2.01 | $2.01 | 39,433 | — | — |
| 2022-06-23 | $1.98 | $1.98 | 21,200 | — | — |
| 2022-06-22 | $1.95 | $1.95 | 22,700 | — | — |
| 2022-06-21 | $1.92 | $1.92 | 31,800 | — | — |
| 2022-06-17 | $1.86 | $1.86 | 43,467 | — | — |
| 2022-06-16 | $1.86 | $1.86 | 101,733 | — | — |
| 2022-06-15 | $2.10 | $2.10 | 33,700 | — | — |
| 2022-06-14 | $2.10 | $2.10 | 27,100 | — | — |
| 2022-06-13 | $2.07 | $2.07 | 31,967 | — | — |
| 2022-06-10 | $2.22 | $2.22 | 19,467 | — | — |
| 2022-06-09 | $2.16 | $2.16 | 17,933 | — | — |
| 2022-06-08 | $2.22 | $2.22 | 64,900 | — | — |
| 2022-06-07 | $2.16 | $2.16 | 34,633 | — | — |
| 2022-06-06 | $2.10 | $2.10 | 40,133 | — | — |
| 2022-06-03 | $2.10 | $2.10 | 41,400 | — | — |
| 2022-06-02 | $2.07 | $2.07 | 56,067 | — | — |
| 2022-06-01 | $1.95 | $1.95 | 28,400 | — | — |
| 2022-05-31 | $1.98 | $1.98 | 17,267 | — | — |
| 2022-05-27 | $1.98 | $1.98 | 176,233 | — | — |
| 2022-05-26 | $1.86 | $1.86 | 65,567 | — | — |
| 2022-05-25 | $1.89 | $1.89 | 28,467 | — | — |
| 2022-05-24 | $1.89 | $1.89 | 28,433 | — | — |
| 2022-05-23 | $1.98 | $1.98 | 30,900 | — | — |
| 2022-05-20 | $1.98 | $1.98 | 34,567 | — | — |
| 2022-05-19 | $2.10 | $2.10 | 52,433 | — | — |
| 2022-05-18 | $2.07 | $2.07 | 45,100 | — | — |
| 2022-05-17 | $2.16 | $2.16 | 171,333 | — | — |
| 2022-05-16 | $2.55 | $2.55 | 333,033 | — | — |
| 2022-05-13 | $2.13 | $2.13 | 79,867 | — | — |
| 2022-05-12 | $1.95 | $1.95 | 29,767 | — | — |
| 2022-05-11 | $1.89 | $1.89 | 40,867 | — | — |
| 2022-05-10 | $2.01 | $2.01 | 129,333 | — | — |
| 2022-05-09 | $1.95 | $1.95 | 64,200 | — | — |
| 2022-05-06 | $2.13 | $2.13 | 34,867 | — | — |
| 2022-05-05 | $2.22 | $2.22 | 40,167 | — | — |
| 2022-05-04 | $2.40 | $2.40 | 64,633 | — | — |
| 2022-05-03 | $2.16 | $2.16 | 91,600 | — | — |
| 2022-05-02 | $2.04 | $2.04 | 48,200 | — | — |
| 2022-04-29 | $1.98 | $1.98 | 66,467 | — | — |
| 2022-04-28 | $2.04 | $2.04 | 70,133 | — | — |
| 2022-04-27 | $2.07 | $2.07 | 73,167 | — | — |
| 2022-04-26 | $2.01 | $2.01 | 54,467 | — | — |
| 2022-04-25 | $2.13 | $2.13 | 34,767 | — | — |
| 2022-04-22 | $2.04 | $2.04 | 63,300 | — | — |
| 2022-04-21 | $2.07 | $2.07 | 43,667 | — | — |
| 2022-04-20 | $2.19 | $2.19 | 41,400 | — | — |
| 2022-04-19 | $2.13 | $2.13 | 76,300 | — | — |
| 2022-04-18 | $2.10 | $2.10 | 95,067 | — | — |
| 2022-04-14 | $2.16 | $2.16 | 73,500 | — | — |
| 2022-04-13 | $2.25 | $2.25 | 103,300 | — | — |
| 2022-04-12 | $2.10 | $2.10 | 113,900 | — | — |
| 2022-04-11 | $2.22 | $2.22 | 108,467 | — | — |
| 2022-04-08 | $2.28 | $2.28 | 166,633 | — | — |
| 2022-04-07 | $2.37 | $2.37 | 286,033 | — | — |
| 2022-04-06 | $2.49 | $2.49 | 194,967 | — | — |
| 2022-04-05 | $2.58 | $2.58 | 192,133 | — | — |
| 2022-04-04 | $2.64 | $2.64 | 245,400 | — | — |
| 2022-04-01 | $2.49 | $2.49 | 373,100 | — | — |
| 2022-03-31 | $2.46 | $2.46 | 338,267 | — | — |
| 2022-03-30 | $2.55 | $2.55 | 562,633 | — | — |
| 2022-03-29 | $2.46 | $2.46 | 526,767 | — | — |
| 2022-03-28 | $2.52 | $2.52 | 449,400 | — | — |
| 2022-03-25 | $2.58 | $2.58 | 527,833 | — | — |
| 2022-03-24 | $2.58 | $2.58 | 1,008,033 | — | — |
| 2022-03-23 | $2.79 | $2.79 | 8,815,300 | — | — |
| 2022-03-22 | $2.58 | $2.58 | 2,939,867 | — | — |
| 2022-03-21 | $2.43 | $2.43 | 109,933 | — | — |
| 2022-03-18 | $2.52 | $2.52 | 109,467 | — | — |
| 2022-03-17 | $2.61 | $2.61 | 89,367 | — | — |
| 2022-03-16 | $2.55 | $2.55 | 69,600 | — | — |
| 2022-03-15 | $2.46 | $2.46 | 21,067 | — | — |
| 2022-03-14 | $2.52 | $2.52 | 44,900 | — | — |
| 2022-03-11 | $2.61 | $2.61 | 21,367 | — | — |
| 2022-03-10 | $2.73 | $2.73 | 26,433 | — | — |
| 2022-03-09 | $2.76 | $2.76 | 70,267 | — | — |
| 2022-03-08 | $2.70 | $2.70 | 58,500 | — | — |
| 2022-03-07 | $2.61 | $2.61 | 45,933 | — | — |
| 2022-03-04 | $2.76 | $2.76 | 46,433 | — | — |
| 2022-03-03 | $2.94 | $2.94 | 46,467 | — | — |
| 2022-03-02 | $3.03 | $3.03 | 49,567 | — | — |
| 2022-03-01 | $3.18 | $3.18 | 37,267 | — | — |
| 2022-02-28 | $3.30 | $3.30 | 16,767 | — | — |
| 2022-02-25 | $3.36 | $3.36 | 53,100 | — | — |
| 2022-02-24 | $3.30 | $3.30 | 122,067 | — | — |
| 2022-02-23 | $3.09 | $3.09 | 55,467 | — | — |
| 2022-02-22 | $3.18 | $3.18 | 90,167 | — | — |
| 2022-02-18 | $3.48 | $3.48 | 62,000 | — | — |
| 2022-02-17 | $3.48 | $3.48 | 106,467 | — | — |
| 2022-02-16 | $3.63 | $3.63 | 183,533 | — | — |
| 2022-02-15 | $4.08 | $4.08 | 68,067 | — | — |
| 2022-02-14 | $4.05 | $4.05 | 92,667 | — | — |
| 2022-02-11 | $4.26 | $4.26 | 64,867 | — | — |
| 2022-02-10 | $4.44 | $4.44 | 89,400 | — | — |
| 2022-02-09 | $4.56 | $4.56 | 70,033 | — | — |
| 2022-02-08 | $4.53 | $4.53 | 91,600 | — | — |
| 2022-02-07 | $4.44 | $4.44 | 201,000 | — | — |
| 2022-02-04 | $4.50 | $4.50 | 320,167 | — | — |
| 2022-02-03 | $4.26 | $4.26 | 314,467 | — | — |
| 2022-02-02 | $4.41 | $4.41 | 871,000 | — | — |
| 2022-02-01 | $4.50 | $4.50 | 17,684,933 | — | — |
| 2022-01-31 | $4.05 | $4.05 | 18,500 | — | — |
| 2022-01-28 | $4.11 | $4.11 | 17,733 | — | — |
| 2022-01-27 | $4.02 | $4.02 | 23,900 | — | — |
| 2022-01-26 | $4.11 | $4.11 | 30,700 | — | — |
| 2022-01-25 | $3.99 | $3.99 | 12,633 | — | — |
| 2022-01-24 | $3.93 | $3.93 | 82,133 | — | — |
| 2022-01-21 | $4.29 | $4.29 | 41,967 | — | — |
| 2022-01-20 | $4.41 | $4.41 | 47,900 | — | — |
| 2022-01-19 | $4.53 | $4.53 | 44,133 | — | — |
| 2022-01-18 | $4.14 | $4.14 | 61,567 | — | — |
| 2022-01-14 | $3.81 | $3.81 | 31,333 | — | — |
| 2022-01-13 | $3.99 | $3.99 | 22,633 | — | — |
| 2022-01-12 | $4.17 | $4.17 | 19,233 | — | — |
| 2022-01-11 | $4.29 | $4.29 | 18,800 | — | — |
| 2022-01-10 | $3.96 | $3.96 | 43,733 | — | — |
| 2022-01-07 | $4.23 | $4.23 | 14,167 | — | — |
| 2022-01-06 | $4.20 | $4.20 | 13,833 | — | — |
| 2022-01-05 | $4.38 | $4.38 | 10,800 | — | — |
| 2022-01-04 | $4.26 | $4.26 | 11,833 | — | — |
| 2022-01-03 | $4.35 | $4.35 | 28,133 | — | — |