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
- 2000-08-04 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 | $1.91 | $1.91 | 210,600 | — | — |
| 2022-12-29 | $1.92 | $1.92 | 303,300 | — | — |
| 2022-12-28 | $1.86 | $1.86 | 254,000 | — | — |
| 2022-12-27 | $1.87 | $1.87 | 290,500 | — | — |
| 2022-12-23 | $1.90 | $1.90 | 209,300 | — | — |
| 2022-12-22 | $1.93 | $1.93 | 264,400 | — | — |
| 2022-12-21 | $1.97 | $1.97 | 144,200 | — | — |
| 2022-12-20 | $1.95 | $1.95 | 211,200 | — | — |
| 2022-12-19 | $1.95 | $1.95 | 356,800 | — | — |
| 2022-12-16 | $1.89 | $1.89 | 2,961,700 | — | — |
| 2022-12-15 | $1.92 | $1.92 | 374,300 | — | — |
| 2022-12-14 | $1.96 | $1.96 | 315,700 | — | — |
| 2022-12-13 | $2.02 | $2.02 | 642,300 | — | — |
| 2022-12-12 | $1.90 | $1.90 | 662,600 | — | — |
| 2022-12-09 | $2.03 | $2.03 | 86,600 | — | — |
| 2022-12-08 | $2.03 | $2.03 | 155,300 | — | — |
| 2022-12-07 | $1.97 | $1.97 | 129,800 | — | — |
| 2022-12-06 | $1.95 | $1.95 | 148,600 | — | — |
| 2022-12-05 | $2.02 | $2.02 | 154,700 | — | — |
| 2022-12-02 | $1.99 | $1.99 | 208,500 | — | — |
| 2022-12-01 | $1.99 | $1.99 | 104,900 | — | — |
| 2022-11-30 | $1.96 | $1.96 | 137,300 | — | — |
| 2022-11-29 | $1.95 | $1.95 | 103,000 | — | — |
| 2022-11-28 | $1.93 | $1.93 | 240,300 | — | — |
| 2022-11-25 | $1.89 | $1.89 | 40,200 | — | — |
| 2022-11-23 | $1.87 | $1.87 | 58,100 | — | — |
| 2022-11-22 | $1.86 | $1.86 | 104,400 | — | — |
| 2022-11-21 | $1.85 | $1.85 | 209,600 | — | — |
| 2022-11-18 | $1.81 | $1.81 | 152,500 | — | — |
| 2022-11-17 | $1.87 | $1.87 | 148,100 | — | — |
| 2022-11-16 | $1.90 | $1.90 | 142,000 | — | — |
| 2022-11-15 | $1.92 | $1.92 | 289,600 | — | — |
| 2022-11-14 | $1.86 | $1.86 | 362,600 | — | — |
| 2022-11-11 | $1.86 | $1.86 | 204,400 | — | — |
| 2022-11-10 | $1.87 | $1.87 | 219,400 | — | — |
| 2022-11-09 | $1.80 | $1.80 | 123,700 | — | — |
| 2022-11-08 | $1.83 | $1.83 | 220,500 | — | — |
| 2022-11-07 | $1.89 | $1.89 | 414,100 | — | — |
| 2022-11-04 | $1.75 | $1.75 | 135,100 | — | — |
| 2022-11-03 | $1.71 | $1.71 | 190,200 | — | — |
| 2022-11-02 | $1.75 | $1.75 | 132,400 | — | — |
| 2022-11-01 | $1.79 | $1.79 | 203,700 | — | — |
| 2022-10-31 | $1.80 | $1.80 | 205,400 | — | — |
| 2022-10-28 | $1.92 | $1.92 | 105,200 | — | — |
| 2022-10-27 | $1.89 | $1.89 | 65,800 | — | — |
| 2022-10-26 | $1.91 | $1.91 | 334,800 | — | — |
| 2022-10-25 | $1.88 | $1.88 | 184,600 | — | — |
| 2022-10-24 | $1.89 | $1.89 | 101,700 | — | — |
| 2022-10-21 | $1.88 | $1.88 | 105,900 | — | — |
| 2022-10-20 | $1.86 | $1.86 | 332,900 | — | — |
| 2022-10-19 | $1.82 | $1.82 | 244,500 | — | — |
| 2022-10-18 | $1.79 | $1.79 | 285,600 | — | — |
| 2022-10-17 | $1.76 | $1.76 | 152,500 | — | — |
| 2022-10-14 | $1.76 | $1.76 | 95,300 | — | — |
| 2022-10-13 | $1.77 | $1.77 | 250,000 | — | — |
| 2022-10-12 | $1.79 | $1.79 | 345,400 | — | — |
| 2022-10-11 | $1.76 | $1.76 | 241,800 | — | — |
| 2022-10-10 | $1.71 | $1.71 | 246,400 | — | — |
| 2022-10-07 | $1.76 | $1.76 | 420,900 | — | — |
| 2022-10-06 | $1.81 | $1.81 | 419,000 | — | — |
| 2022-10-05 | $1.85 | $1.85 | 237,300 | — | — |
| 2022-10-04 | $1.87 | $1.87 | 371,700 | — | — |
| 2022-10-03 | $1.82 | $1.82 | 358,100 | — | — |
| 2022-09-30 | $1.83 | $1.83 | 328,900 | — | — |
| 2022-09-29 | $1.84 | $1.84 | 323,300 | — | — |
| 2022-09-28 | $1.92 | $1.92 | 415,900 | — | — |
| 2022-09-27 | $1.89 | $1.89 | 242,700 | — | — |
| 2022-09-26 | $1.88 | $1.88 | 180,900 | — | — |
| 2022-09-23 | $1.91 | $1.91 | 187,300 | — | — |
| 2022-09-22 | $1.98 | $1.98 | 352,400 | — | — |
| 2022-09-21 | $2.07 | $2.07 | 275,000 | — | — |
| 2022-09-20 | $2.09 | $2.09 | 449,700 | — | — |
| 2022-09-19 | $2.05 | $2.05 | 358,700 | — | — |
| 2022-09-16 | $2.08 | $2.08 | 325,200 | — | — |
| 2022-09-15 | $2.09 | $2.09 | 383,900 | — | — |
| 2022-09-14 | $2.12 | $2.12 | 255,800 | — | — |
| 2022-09-13 | $2.12 | $2.12 | 1,171,300 | — | — |
| 2022-09-12 | $2.13 | $2.13 | 822,800 | — | — |
| 2022-09-09 | $2.12 | $2.12 | 213,100 | — | — |
| 2022-09-08 | $2.15 | $2.15 | 291,300 | — | — |
| 2022-09-07 | $2.09 | $2.09 | 229,200 | — | — |
| 2022-09-06 | $2.14 | $2.14 | 325,800 | — | — |
| 2022-09-02 | $2.14 | $2.14 | 285,000 | — | — |
| 2022-09-01 | $2.17 | $2.17 | 379,100 | — | — |
| 2022-08-31 | $2.21 | $2.21 | 363,100 | — | — |
| 2022-08-30 | $2.18 | $2.18 | 503,600 | — | — |
| 2022-08-29 | $2.16 | $2.16 | 518,400 | — | — |
| 2022-08-26 | $2.30 | $2.30 | 391,000 | — | — |
| 2022-08-25 | $2.32 | $2.32 | 494,600 | — | — |
| 2022-08-24 | $2.30 | $2.30 | 525,300 | — | — |
| 2022-08-23 | $2.29 | $2.29 | 525,400 | — | — |
| 2022-08-22 | $2.33 | $2.33 | 605,000 | — | — |
| 2022-08-19 | $2.33 | $2.33 | 455,900 | — | — |
| 2022-08-18 | $2.44 | $2.44 | 264,500 | — | — |
| 2022-08-17 | $2.45 | $2.45 | 359,300 | — | — |
| 2022-08-16 | $2.50 | $2.50 | 422,800 | — | — |
| 2022-08-15 | $2.56 | $2.56 | 508,900 | — | — |
| 2022-08-12 | $2.59 | $2.59 | 402,000 | — | — |
| 2022-08-11 | $2.61 | $2.61 | 498,600 | — | — |
| 2022-08-10 | $2.66 | $2.66 | 238,100 | — | — |
| 2022-08-09 | $2.64 | $2.64 | 256,900 | — | — |
| 2022-08-08 | $2.66 | $2.66 | 261,500 | — | — |
| 2022-08-05 | $2.67 | $2.67 | 181,100 | — | — |
| 2022-08-04 | $2.69 | $2.69 | 653,800 | — | — |
| 2022-08-03 | $2.76 | $2.76 | 1,438,900 | — | — |
| 2022-08-02 | $2.62 | $2.62 | 409,400 | — | — |
| 2022-08-01 | $2.64 | $2.64 | 370,400 | — | — |
| 2022-07-29 | $2.60 | $2.60 | 164,300 | — | — |
| 2022-07-28 | $2.62 | $2.62 | 185,300 | — | — |
| 2022-07-27 | $2.61 | $2.61 | 227,900 | — | — |
| 2022-07-26 | $2.60 | $2.60 | 207,900 | — | — |
| 2022-07-25 | $2.60 | $2.60 | 378,800 | — | — |
| 2022-07-22 | $2.60 | $2.60 | 307,600 | — | — |
| 2022-07-21 | $2.61 | $2.61 | 691,500 | — | — |
| 2022-07-20 | $2.64 | $2.64 | 379,500 | — | — |
| 2022-07-19 | $2.66 | $2.66 | 377,200 | — | — |
| 2022-07-18 | $2.69 | $2.69 | 1,383,400 | — | — |
| 2022-07-15 | $2.58 | $2.58 | 436,200 | — | — |
| 2022-07-14 | $2.61 | $2.61 | 364,400 | — | — |
| 2022-07-13 | $2.66 | $2.66 | 195,400 | — | — |
| 2022-07-12 | $2.71 | $2.71 | 533,100 | — | — |
| 2022-07-11 | $2.67 | $2.67 | 366,700 | — | — |
| 2022-07-08 | $2.71 | $2.71 | 752,100 | — | — |
| 2022-07-07 | $2.63 | $2.63 | 532,100 | — | — |
| 2022-07-06 | $2.61 | $2.61 | 550,900 | — | — |
| 2022-07-05 | $2.58 | $2.58 | 880,700 | — | — |
| 2022-07-01 | $2.54 | $2.54 | 535,700 | — | — |
| 2022-06-30 | $2.57 | $2.57 | 1,018,900 | — | — |
| 2022-06-29 | $2.57 | $2.57 | 2,125,900 | — | — |
| 2022-06-28 | $2.50 | $2.50 | 10,594,500 | — | — |
| 2022-06-27 | $2.09 | $2.09 | 972,400 | — | — |
| 2022-06-24 | $2.21 | $2.21 | 1,703,100 | — | — |
| 2022-06-23 | $2.12 | $2.12 | 1,346,900 | — | — |
| 2022-06-22 | $1.98 | $1.98 | 1,026,400 | — | — |
| 2022-06-21 | $1.93 | $1.93 | 606,100 | — | — |
| 2022-06-17 | $1.88 | $1.88 | 2,172,200 | — | — |
| 2022-06-16 | $1.85 | $1.85 | 1,387,000 | — | — |
| 2022-06-15 | $1.70 | $1.70 | 434,500 | — | — |
| 2022-06-14 | $1.59 | $1.59 | 400,000 | — | — |
| 2022-06-13 | $1.58 | $1.58 | 377,800 | — | — |
| 2022-06-10 | $1.73 | $1.73 | 257,300 | — | — |
| 2022-06-09 | $1.87 | $1.87 | 257,500 | — | — |
| 2022-06-08 | $1.92 | $1.92 | 471,800 | — | — |
| 2022-06-07 | $1.82 | $1.82 | 362,500 | — | — |
| 2022-06-06 | $1.80 | $1.80 | 321,100 | — | — |
| 2022-06-03 | $1.80 | $1.80 | 226,100 | — | — |
| 2022-06-02 | $1.80 | $1.80 | 341,900 | — | — |
| 2022-06-01 | $1.81 | $1.81 | 291,700 | — | — |
| 2022-05-31 | $1.77 | $1.77 | 356,700 | — | — |
| 2022-05-27 | $1.79 | $1.79 | 207,500 | — | — |
| 2022-05-26 | $1.75 | $1.75 | 505,800 | — | — |
| 2022-05-25 | $1.64 | $1.64 | 487,600 | — | — |
| 2022-05-24 | $1.57 | $1.57 | 319,600 | — | — |
| 2022-05-23 | $1.69 | $1.69 | 262,600 | — | — |
| 2022-05-20 | $1.71 | $1.71 | 311,700 | — | — |
| 2022-05-19 | $1.69 | $1.69 | 325,800 | — | — |
| 2022-05-18 | $1.70 | $1.70 | 263,900 | — | — |
| 2022-05-17 | $1.80 | $1.80 | 208,700 | — | — |
| 2022-05-16 | $1.69 | $1.69 | 164,600 | — | — |
| 2022-05-13 | $1.69 | $1.69 | 345,100 | — | — |
| 2022-05-12 | $1.58 | $1.58 | 627,900 | — | — |
| 2022-05-11 | $1.61 | $1.61 | 428,400 | — | — |
| 2022-05-10 | $1.72 | $1.72 | 575,400 | — | — |
| 2022-05-09 | $1.80 | $1.80 | 451,700 | — | — |
| 2022-05-06 | $1.89 | $1.89 | 375,300 | — | — |
| 2022-05-05 | $1.94 | $1.94 | 208,900 | — | — |
| 2022-05-04 | $2.00 | $2.00 | 397,600 | — | — |
| 2022-05-03 | $1.95 | $1.95 | 404,800 | — | — |
| 2022-05-02 | $1.87 | $1.87 | 1,191,900 | — | — |
| 2022-04-29 | $1.91 | $1.91 | 304,700 | — | — |
| 2022-04-28 | $1.89 | $1.89 | 199,000 | — | — |
| 2022-04-27 | $1.82 | $1.82 | 485,600 | — | — |
| 2022-04-26 | $1.83 | $1.83 | 359,500 | — | — |
| 2022-04-25 | $1.91 | $1.91 | 253,100 | — | — |
| 2022-04-22 | $1.90 | $1.90 | 636,600 | — | — |
| 2022-04-21 | $1.96 | $1.96 | 740,700 | — | — |
| 2022-04-20 | $2.13 | $2.13 | 228,700 | — | — |
| 2022-04-19 | $2.11 | $2.11 | 160,200 | — | — |
| 2022-04-18 | $2.08 | $2.08 | 180,700 | — | — |
| 2022-04-14 | $2.13 | $2.13 | 292,000 | — | — |
| 2022-04-13 | $2.08 | $2.08 | 222,600 | — | — |
| 2022-04-12 | $2.03 | $2.03 | 205,900 | — | — |
| 2022-04-11 | $2.03 | $2.03 | 249,100 | — | — |
| 2022-04-08 | $2.03 | $2.03 | 199,300 | — | — |
| 2022-04-07 | $2.07 | $2.07 | 149,900 | — | — |
| 2022-04-06 | $2.06 | $2.06 | 251,300 | — | — |
| 2022-04-05 | $2.09 | $2.09 | 185,500 | — | — |
| 2022-04-04 | $2.16 | $2.16 | 215,800 | — | — |
| 2022-04-01 | $2.09 | $2.09 | 247,700 | — | — |
| 2022-03-31 | $2.13 | $2.13 | 541,200 | — | — |
| 2022-03-30 | $2.25 | $2.25 | 357,000 | — | — |
| 2022-03-29 | $2.17 | $2.17 | 359,000 | — | — |
| 2022-03-28 | $2.16 | $2.16 | 272,300 | — | — |
| 2022-03-25 | $2.17 | $2.17 | 291,500 | — | — |
| 2022-03-24 | $2.21 | $2.21 | 181,500 | — | — |
| 2022-03-23 | $2.15 | $2.15 | 185,700 | — | — |
| 2022-03-22 | $2.17 | $2.17 | 248,900 | — | — |
| 2022-03-21 | $2.11 | $2.11 | 147,600 | — | — |
| 2022-03-18 | $2.18 | $2.18 | 378,900 | — | — |
| 2022-03-17 | $2.08 | $2.08 | 219,000 | — | — |
| 2022-03-16 | $2.03 | $2.03 | 263,500 | — | — |
| 2022-03-15 | $1.95 | $1.95 | 299,300 | — | — |
| 2022-03-14 | $1.86 | $1.86 | 454,500 | — | — |
| 2022-03-11 | $1.97 | $1.97 | 176,700 | — | — |
| 2022-03-10 | $2.03 | $2.03 | 291,800 | — | — |
| 2022-03-09 | $2.05 | $2.05 | 188,800 | — | — |
| 2022-03-08 | $1.98 | $1.98 | 306,400 | — | — |
| 2022-03-07 | $1.95 | $1.95 | 324,500 | — | — |
| 2022-03-04 | $2.03 | $2.03 | 398,600 | — | — |
| 2022-03-03 | $2.12 | $2.12 | 356,900 | — | — |
| 2022-03-02 | $2.22 | $2.22 | 260,700 | — | — |
| 2022-03-01 | $2.20 | $2.20 | 351,700 | — | — |
| 2022-02-28 | $2.24 | $2.24 | 1,064,200 | — | — |
| 2022-02-25 | $2.00 | $2.00 | 409,600 | — | — |
| 2022-02-24 | $1.98 | $1.98 | 578,500 | — | — |
| 2022-02-23 | $1.90 | $1.90 | 447,600 | — | — |
| 2022-02-22 | $1.94 | $1.94 | 413,300 | — | — |
| 2022-02-18 | $1.98 | $1.98 | 442,500 | — | — |
| 2022-02-17 | $1.99 | $1.99 | 452,700 | — | — |
| 2022-02-16 | $2.07 | $2.07 | 404,500 | — | — |
| 2022-02-15 | $2.08 | $2.08 | 377,300 | — | — |
| 2022-02-14 | $1.96 | $1.96 | 585,000 | — | — |
| 2022-02-11 | $2.03 | $2.03 | 701,600 | — | — |
| 2022-02-10 | $2.00 | $2.00 | 542,700 | — | — |
| 2022-02-09 | $2.05 | $2.05 | 785,100 | — | — |
| 2022-02-08 | $2.07 | $2.07 | 935,100 | — | — |
| 2022-02-07 | $2.09 | $2.09 | 1,697,900 | — | — |
| 2022-02-04 | $2.26 | $2.26 | 269,000 | — | — |
| 2022-02-03 | $2.24 | $2.24 | 326,100 | — | — |
| 2022-02-02 | $2.25 | $2.25 | 395,700 | — | — |
| 2022-02-01 | $2.33 | $2.33 | 317,400 | — | — |
| 2022-01-31 | $2.30 | $2.30 | 605,700 | — | — |
| 2022-01-28 | $2.11 | $2.11 | 374,600 | — | — |
| 2022-01-27 | $2.09 | $2.09 | 472,700 | — | — |
| 2022-01-26 | $2.18 | $2.18 | 381,800 | — | — |
| 2022-01-25 | $2.21 | $2.21 | 368,700 | — | — |
| 2022-01-24 | $2.25 | $2.25 | 1,194,200 | — | — |
| 2022-01-21 | $2.27 | $2.27 | 559,600 | — | — |
| 2022-01-20 | $2.36 | $2.36 | 680,000 | — | — |
| 2022-01-19 | $2.40 | $2.40 | 663,200 | — | — |
| 2022-01-18 | $2.34 | $2.34 | 623,600 | — | — |
| 2022-01-14 | $2.46 | $2.46 | 462,900 | — | — |
| 2022-01-13 | $2.47 | $2.47 | 476,000 | — | — |
| 2022-01-12 | $2.53 | $2.53 | 521,600 | — | — |
| 2022-01-11 | $2.45 | $2.45 | 227,400 | — | — |
| 2022-01-10 | $2.46 | $2.46 | 385,200 | — | — |
| 2022-01-07 | $2.48 | $2.48 | 578,000 | — | — |
| 2022-01-06 | $2.48 | $2.48 | 450,900 | — | — |
| 2022-01-05 | $2.59 | $2.59 | 335,200 | — | — |
| 2022-01-04 | $2.66 | $2.66 | 318,200 | — | — |
| 2022-01-03 | $2.73 | $2.73 | 614,900 | — | — |