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
- 2015-10-08 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 | $1.60 | $1.60 | 772,700 | — | — |
| 2022-12-29 | $1.57 | $1.57 | 583,900 | — | — |
| 2022-12-28 | $1.54 | $1.54 | 814,100 | — | — |
| 2022-12-27 | $1.45 | $1.45 | 626,100 | — | — |
| 2022-12-23 | $1.55 | $1.55 | 405,000 | — | — |
| 2022-12-22 | $1.53 | $1.53 | 320,500 | — | — |
| 2022-12-21 | $1.51 | $1.51 | 475,500 | — | — |
| 2022-12-20 | $1.50 | $1.50 | 575,400 | — | — |
| 2022-12-19 | $1.53 | $1.53 | 948,600 | — | — |
| 2022-12-16 | $1.57 | $1.57 | 1,307,900 | — | — |
| 2022-12-15 | $1.59 | $1.59 | 303,000 | — | — |
| 2022-12-14 | $1.64 | $1.64 | 454,300 | — | — |
| 2022-12-13 | $1.63 | $1.63 | 954,000 | — | — |
| 2022-12-12 | $1.54 | $1.54 | 573,800 | — | — |
| 2022-12-09 | $1.55 | $1.55 | 2,443,000 | — | — |
| 2022-12-08 | $1.62 | $1.62 | 576,700 | — | — |
| 2022-12-07 | $1.58 | $1.58 | 778,000 | — | — |
| 2022-12-06 | $1.64 | $1.64 | 877,100 | — | — |
| 2022-12-05 | $1.71 | $1.71 | 882,600 | — | — |
| 2022-12-02 | $1.71 | $1.71 | 571,000 | — | — |
| 2022-12-01 | $1.71 | $1.71 | 702,900 | — | — |
| 2022-11-30 | $1.74 | $1.74 | 663,400 | — | — |
| 2022-11-29 | $1.70 | $1.70 | 951,000 | — | — |
| 2022-11-28 | $1.72 | $1.72 | 956,800 | — | — |
| 2022-11-25 | $1.81 | $1.81 | 440,400 | — | — |
| 2022-11-23 | $1.79 | $1.79 | 1,320,000 | — | — |
| 2022-11-22 | $1.91 | $1.91 | 3,076,400 | — | — |
| 2022-11-21 | $1.71 | $1.71 | 3,563,200 | — | — |
| 2022-11-18 | $1.74 | $1.74 | 6,485,000 | — | — |
| 2022-11-17 | $1.60 | $1.60 | 42,465,000 | — | — |
| 2022-11-16 | $1.21 | $1.21 | 515,700 | — | — |
| 2022-11-15 | $1.19 | $1.19 | 343,600 | — | — |
| 2022-11-14 | $1.27 | $1.27 | 237,500 | — | — |
| 2022-11-11 | $1.29 | $1.29 | 246,200 | — | — |
| 2022-11-10 | $1.26 | $1.26 | 292,600 | — | — |
| 2022-11-09 | $1.24 | $1.24 | 519,200 | — | — |
| 2022-11-08 | $1.23 | $1.23 | 402,900 | — | — |
| 2022-11-07 | $1.25 | $1.25 | 213,200 | — | — |
| 2022-11-04 | $1.25 | $1.25 | 345,900 | — | — |
| 2022-11-03 | $1.25 | $1.25 | 170,200 | — | — |
| 2022-11-02 | $1.27 | $1.27 | 328,300 | — | — |
| 2022-11-01 | $1.31 | $1.31 | 214,900 | — | — |
| 2022-10-31 | $1.31 | $1.31 | 82,000 | — | — |
| 2022-10-28 | $1.35 | $1.35 | 294,900 | — | — |
| 2022-10-27 | $1.30 | $1.30 | 297,200 | — | — |
| 2022-10-26 | $1.36 | $1.36 | 284,800 | — | — |
| 2022-10-25 | $1.32 | $1.32 | 367,700 | — | — |
| 2022-10-24 | $1.32 | $1.32 | 459,100 | — | — |
| 2022-10-21 | $1.33 | $1.33 | 224,500 | — | — |
| 2022-10-20 | $1.30 | $1.30 | 356,000 | — | — |
| 2022-10-19 | $1.33 | $1.33 | 358,000 | — | — |
| 2022-10-18 | $1.41 | $1.41 | 116,600 | — | — |
| 2022-10-17 | $1.41 | $1.41 | 182,900 | — | — |
| 2022-10-14 | $1.42 | $1.42 | 199,200 | — | — |
| 2022-10-13 | $1.42 | $1.42 | 449,100 | — | — |
| 2022-10-12 | $1.44 | $1.44 | 235,600 | — | — |
| 2022-10-11 | $1.43 | $1.43 | 353,500 | — | — |
| 2022-10-10 | $1.40 | $1.40 | 366,000 | — | — |
| 2022-10-07 | $1.40 | $1.40 | 383,300 | — | — |
| 2022-10-06 | $1.46 | $1.46 | 266,800 | — | — |
| 2022-10-05 | $1.49 | $1.49 | 406,700 | — | — |
| 2022-10-04 | $1.51 | $1.51 | 1,134,200 | — | — |
| 2022-10-03 | $1.49 | $1.49 | 472,000 | — | — |
| 2022-09-30 | $1.45 | $1.45 | 201,400 | — | — |
| 2022-09-29 | $1.47 | $1.47 | 244,400 | — | — |
| 2022-09-28 | $1.46 | $1.46 | 249,900 | — | — |
| 2022-09-27 | $1.41 | $1.41 | 349,100 | — | — |
| 2022-09-26 | $1.40 | $1.40 | 314,600 | — | — |
| 2022-09-23 | $1.43 | $1.43 | 491,100 | — | — |
| 2022-09-22 | $1.49 | $1.49 | 743,600 | — | — |
| 2022-09-21 | $1.49 | $1.49 | 497,700 | — | — |
| 2022-09-20 | $1.56 | $1.56 | 432,900 | — | — |
| 2022-09-19 | $1.55 | $1.55 | 335,000 | — | — |
| 2022-09-16 | $1.58 | $1.58 | 402,000 | — | — |
| 2022-09-15 | $1.66 | $1.66 | 301,800 | — | — |
| 2022-09-14 | $1.63 | $1.63 | 303,200 | — | — |
| 2022-09-13 | $1.64 | $1.64 | 388,700 | — | — |
| 2022-09-12 | $1.71 | $1.71 | 754,700 | — | — |
| 2022-09-09 | $1.60 | $1.60 | 280,500 | — | — |
| 2022-09-08 | $1.68 | $1.68 | 523,400 | — | — |
| 2022-09-07 | $1.65 | $1.65 | 1,837,600 | — | — |
| 2022-09-06 | $1.61 | $1.61 | 3,034,600 | — | — |
| 2022-09-02 | $1.46 | $1.46 | 219,900 | — | — |
| 2022-09-01 | $1.51 | $1.51 | 431,600 | — | — |
| 2022-08-31 | $1.50 | $1.50 | 428,000 | — | — |
| 2022-08-30 | $1.48 | $1.48 | 381,800 | — | — |
| 2022-08-29 | $1.49 | $1.49 | 267,200 | — | — |
| 2022-08-26 | $1.53 | $1.53 | 496,800 | — | — |
| 2022-08-25 | $1.65 | $1.65 | 375,600 | — | — |
| 2022-08-24 | $1.65 | $1.65 | 615,200 | — | — |
| 2022-08-23 | $1.56 | $1.56 | 550,300 | — | — |
| 2022-08-22 | $1.55 | $1.55 | 949,600 | — | — |
| 2022-08-19 | $1.66 | $1.66 | 360,000 | — | — |
| 2022-08-18 | $1.65 | $1.65 | 630,000 | — | — |
| 2022-08-17 | $1.63 | $1.63 | 532,800 | — | — |
| 2022-08-16 | $1.67 | $1.67 | 683,400 | — | — |
| 2022-08-15 | $1.73 | $1.73 | 1,290,000 | — | — |
| 2022-08-12 | $1.67 | $1.67 | 1,056,500 | — | — |
| 2022-08-11 | $1.53 | $1.53 | 1,450,700 | — | — |
| 2022-08-10 | $1.59 | $1.59 | 983,000 | — | — |
| 2022-08-09 | $1.60 | $1.60 | 721,000 | — | — |
| 2022-08-08 | $1.60 | $1.60 | 1,026,700 | — | — |
| 2022-08-05 | $1.66 | $1.66 | 1,460,200 | — | — |
| 2022-08-04 | $1.63 | $1.63 | 1,055,700 | — | — |
| 2022-08-03 | $1.57 | $1.57 | 2,435,400 | — | — |
| 2022-08-02 | $1.54 | $1.54 | 1,398,000 | — | — |
| 2022-08-01 | $1.42 | $1.42 | 1,752,100 | — | — |
| 2022-07-29 | $1.43 | $1.43 | 569,100 | — | — |
| 2022-07-28 | $1.43 | $1.43 | 432,600 | — | — |
| 2022-07-27 | $1.45 | $1.45 | 2,285,600 | — | — |
| 2022-07-26 | $1.40 | $1.40 | 1,239,500 | — | — |
| 2022-07-25 | $1.41 | $1.41 | 707,600 | — | — |
| 2022-07-22 | $1.45 | $1.45 | 949,300 | — | — |
| 2022-07-21 | $1.47 | $1.47 | 684,600 | — | — |
| 2022-07-20 | $1.51 | $1.51 | 987,100 | — | — |
| 2022-07-19 | $1.50 | $1.50 | 1,446,000 | — | — |
| 2022-07-18 | $1.40 | $1.40 | 2,559,700 | — | — |
| 2022-07-15 | $1.50 | $1.50 | 4,061,800 | — | — |
| 2022-07-14 | $1.40 | $1.40 | 5,075,400 | — | — |
| 2022-07-13 | $1.30 | $1.30 | 2,226,600 | — | — |
| 2022-07-12 | $1.28 | $1.28 | 1,417,800 | — | — |
| 2022-07-11 | $1.28 | $1.28 | 2,963,900 | — | — |
| 2022-07-08 | $1.30 | $1.30 | 9,188,300 | — | — |
| 2022-07-07 | $1.23 | $1.23 | 27,465,800 | — | — |
| 2022-07-06 | $1.97 | $1.97 | 1,590,600 | — | — |
| 2022-07-05 | $1.94 | $1.94 | 1,060,300 | — | — |
| 2022-07-01 | $1.84 | $1.84 | 471,400 | — | — |
| 2022-06-30 | $1.83 | $1.83 | 554,400 | — | — |
| 2022-06-29 | $1.87 | $1.87 | 730,300 | — | — |
| 2022-06-28 | $1.86 | $1.86 | 875,900 | — | — |
| 2022-06-27 | $1.94 | $1.94 | 1,543,200 | — | — |
| 2022-06-24 | $1.90 | $1.90 | 10,443,900 | — | — |
| 2022-06-23 | $1.87 | $1.87 | 847,200 | — | — |
| 2022-06-22 | $1.80 | $1.80 | 1,243,900 | — | — |
| 2022-06-21 | $1.71 | $1.71 | 909,400 | — | — |
| 2022-06-17 | $1.60 | $1.60 | 1,360,900 | — | — |
| 2022-06-16 | $1.65 | $1.65 | 756,800 | — | — |
| 2022-06-15 | $1.72 | $1.72 | 829,100 | — | — |
| 2022-06-14 | $1.69 | $1.69 | 361,100 | — | — |
| 2022-06-13 | $1.75 | $1.75 | 580,900 | — | — |
| 2022-06-10 | $1.86 | $1.86 | 734,400 | — | — |
| 2022-06-09 | $1.95 | $1.95 | 710,500 | — | — |
| 2022-06-08 | $1.91 | $1.91 | 782,500 | — | — |
| 2022-06-07 | $1.89 | $1.89 | 1,105,700 | — | — |
| 2022-06-06 | $1.74 | $1.74 | 1,217,000 | — | — |
| 2022-06-03 | $1.78 | $1.78 | 877,500 | — | — |
| 2022-06-02 | $1.61 | $1.61 | 523,900 | — | — |
| 2022-06-01 | $1.55 | $1.55 | 803,200 | — | — |
| 2022-05-31 | $1.61 | $1.61 | 512,600 | — | — |
| 2022-05-27 | $1.62 | $1.62 | 941,400 | — | — |
| 2022-05-26 | $1.57 | $1.57 | 530,600 | — | — |
| 2022-05-25 | $1.53 | $1.53 | 796,000 | — | — |
| 2022-05-24 | $1.60 | $1.60 | 774,700 | — | — |
| 2022-05-23 | $1.58 | $1.58 | 732,500 | — | — |
| 2022-05-20 | $1.62 | $1.62 | 648,400 | — | — |
| 2022-05-19 | $1.69 | $1.69 | 870,100 | — | — |
| 2022-05-18 | $1.69 | $1.69 | 921,400 | — | — |
| 2022-05-17 | $1.86 | $1.86 | 1,282,100 | — | — |
| 2022-05-16 | $1.73 | $1.73 | 662,300 | — | — |
| 2022-05-13 | $1.76 | $1.76 | 1,115,800 | — | — |
| 2022-05-12 | $1.74 | $1.74 | 1,000,700 | — | — |
| 2022-05-11 | $1.66 | $1.66 | 1,164,300 | — | — |
| 2022-05-10 | $1.78 | $1.78 | 2,555,200 | — | — |
| 2022-05-09 | $1.53 | $1.53 | 1,035,500 | — | — |
| 2022-05-06 | $1.62 | $1.62 | 887,500 | — | — |
| 2022-05-05 | $1.61 | $1.61 | 1,368,500 | — | — |
| 2022-05-04 | $1.71 | $1.71 | 1,256,500 | — | — |
| 2022-05-03 | $1.72 | $1.72 | 1,205,700 | — | — |
| 2022-05-02 | $1.82 | $1.82 | 2,357,100 | — | — |
| 2022-04-29 | $1.71 | $1.71 | 1,024,700 | — | — |
| 2022-04-28 | $1.79 | $1.79 | 3,291,800 | — | — |
| 2022-04-27 | $1.81 | $1.81 | 1,510,500 | — | — |
| 2022-04-26 | $1.85 | $1.85 | 979,200 | — | — |
| 2022-04-25 | $1.96 | $1.96 | 1,173,600 | — | — |
| 2022-04-22 | $1.99 | $1.99 | 920,600 | — | — |
| 2022-04-21 | $2.04 | $2.04 | 652,200 | — | — |
| 2022-04-20 | $2.14 | $2.14 | 503,100 | — | — |
| 2022-04-19 | $2.21 | $2.21 | 667,800 | — | — |
| 2022-04-18 | $2.21 | $2.21 | 473,700 | — | — |
| 2022-04-14 | $2.31 | $2.31 | 539,300 | — | — |
| 2022-04-13 | $2.38 | $2.38 | 688,600 | — | — |
| 2022-04-12 | $2.45 | $2.45 | 521,800 | — | — |
| 2022-04-11 | $2.58 | $2.58 | 577,500 | — | — |
| 2022-04-08 | $2.67 | $2.67 | 409,500 | — | — |
| 2022-04-07 | $2.77 | $2.77 | 664,000 | — | — |
| 2022-04-06 | $2.83 | $2.83 | 520,800 | — | — |
| 2022-04-05 | $2.77 | $2.77 | 575,400 | — | — |
| 2022-04-04 | $2.89 | $2.89 | 795,100 | — | — |
| 2022-04-01 | $2.81 | $2.81 | 2,244,100 | — | — |
| 2022-03-31 | $2.67 | $2.67 | 764,600 | — | — |
| 2022-03-30 | $2.77 | $2.77 | 648,600 | — | — |
| 2022-03-29 | $2.83 | $2.83 | 1,202,900 | — | — |
| 2022-03-28 | $2.67 | $2.67 | 754,400 | — | — |
| 2022-03-25 | $2.69 | $2.69 | 1,829,400 | — | — |
| 2022-03-24 | $2.95 | $2.95 | 1,025,500 | — | — |
| 2022-03-23 | $2.88 | $2.88 | 1,828,600 | — | — |
| 2022-03-22 | $3.00 | $3.00 | 3,241,700 | — | — |
| 2022-03-21 | $3.09 | $3.09 | 886,300 | — | — |
| 2022-03-18 | $3.21 | $3.21 | 4,470,600 | — | — |
| 2022-03-17 | $3.47 | $3.47 | 1,409,100 | — | — |
| 2022-03-16 | $3.00 | $3.00 | 2,093,700 | — | — |
| 2022-03-15 | $2.98 | $2.98 | 865,400 | — | — |
| 2022-03-14 | $3.13 | $3.13 | 972,100 | — | — |
| 2022-03-11 | $3.56 | $3.56 | 670,800 | — | — |
| 2022-03-10 | $3.81 | $3.81 | 468,300 | — | — |
| 2022-03-09 | $4.00 | $4.00 | 677,600 | — | — |
| 2022-03-08 | $3.81 | $3.81 | 352,100 | — | — |
| 2022-03-07 | $3.76 | $3.76 | 456,200 | — | — |
| 2022-03-04 | $3.71 | $3.71 | 540,600 | — | — |
| 2022-03-03 | $3.82 | $3.82 | 669,700 | — | — |
| 2022-03-02 | $4.04 | $4.04 | 1,056,100 | — | — |
| 2022-03-01 | $3.54 | $3.54 | 656,300 | — | — |
| 2022-02-28 | $3.83 | $3.83 | 300,900 | — | — |
| 2022-02-25 | $4.03 | $4.03 | 399,500 | — | — |
| 2022-02-24 | $3.99 | $3.99 | 553,600 | — | — |
| 2022-02-23 | $4.01 | $4.01 | 615,200 | — | — |
| 2022-02-22 | $4.10 | $4.10 | 531,100 | — | — |
| 2022-02-18 | $4.10 | $4.10 | 491,200 | — | — |
| 2022-02-17 | $4.10 | $4.10 | 571,200 | — | — |
| 2022-02-16 | $4.13 | $4.13 | 379,900 | — | — |
| 2022-02-15 | $4.08 | $4.08 | 525,100 | — | — |
| 2022-02-14 | $4.06 | $4.06 | 448,100 | — | — |
| 2022-02-11 | $4.36 | $4.36 | 436,300 | — | — |
| 2022-02-10 | $4.45 | $4.45 | 822,700 | — | — |
| 2022-02-09 | $4.65 | $4.65 | 747,700 | — | — |
| 2022-02-08 | $4.51 | $4.51 | 682,100 | — | — |
| 2022-02-07 | $4.38 | $4.38 | 530,900 | — | — |
| 2022-02-04 | $4.26 | $4.26 | 749,200 | — | — |
| 2022-02-03 | $4.13 | $4.13 | 535,300 | — | — |
| 2022-02-02 | $4.13 | $4.13 | 683,500 | — | — |
| 2022-02-01 | $4.68 | $4.68 | 1,441,400 | — | — |
| 2022-01-31 | $4.60 | $4.60 | 682,800 | — | — |
| 2022-01-28 | $4.40 | $4.40 | 888,600 | — | — |
| 2022-01-27 | $4.18 | $4.18 | 696,400 | — | — |
| 2022-01-26 | $4.36 | $4.36 | 570,800 | — | — |
| 2022-01-25 | $4.37 | $4.37 | 658,600 | — | — |
| 2022-01-24 | $4.39 | $4.39 | 1,122,300 | — | — |
| 2022-01-21 | $4.29 | $4.29 | 952,300 | — | — |
| 2022-01-20 | $4.16 | $4.16 | 930,800 | — | — |
| 2022-01-19 | $4.08 | $4.08 | 1,055,100 | — | — |
| 2022-01-18 | $3.83 | $3.83 | 1,170,200 | — | — |
| 2022-01-14 | $3.95 | $3.95 | 721,000 | — | — |
| 2022-01-13 | $3.74 | $3.74 | 716,700 | — | — |
| 2022-01-12 | $3.76 | $3.76 | 668,300 | — | — |
| 2022-01-11 | $3.98 | $3.98 | 748,000 | — | — |
| 2022-01-10 | $3.93 | $3.93 | 696,800 | — | — |
| 2022-01-07 | $3.89 | $3.89 | 667,300 | — | — |
| 2022-01-06 | $4.12 | $4.12 | 895,700 | — | — |
| 2022-01-05 | $3.99 | $3.99 | 784,600 | — | — |
| 2022-01-04 | $4.19 | $4.19 | 1,063,500 | — | — |
| 2022-01-03 | $4.49 | $4.49 | 745,900 | — | — |