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
- 2006-08-08 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 | $1.55 | $1.55 | 451,500 | — | — |
| 2022-12-29 | $1.40 | $1.40 | 416,700 | — | — |
| 2022-12-28 | $1.19 | $1.19 | 385,400 | — | — |
| 2022-12-27 | $1.46 | $1.46 | 162,700 | — | — |
| 2022-12-23 | $1.40 | $1.40 | 94,300 | — | — |
| 2022-12-22 | $1.37 | $1.37 | 213,500 | — | — |
| 2022-12-21 | $1.15 | $1.15 | 119,100 | — | — |
| 2022-12-20 | $1.03 | $1.03 | 187,300 | — | — |
| 2022-12-19 | $1.11 | $1.11 | 126,200 | — | — |
| 2022-12-16 | $1.19 | $1.19 | 97,200 | — | — |
| 2022-12-15 | $1.16 | $1.16 | 107,300 | — | — |
| 2022-12-14 | $1.17 | $1.17 | 119,300 | — | — |
| 2022-12-13 | $1.19 | $1.19 | 229,100 | — | — |
| 2022-12-12 | $1.20 | $1.20 | 174,100 | — | — |
| 2022-12-09 | $1.27 | $1.27 | 62,700 | — | — |
| 2022-12-08 | $1.25 | $1.25 | 121,200 | — | — |
| 2022-12-07 | $1.29 | $1.29 | 44,100 | — | — |
| 2022-12-06 | $1.28 | $1.28 | 100,900 | — | — |
| 2022-12-05 | $1.30 | $1.30 | 140,400 | — | — |
| 2022-12-02 | $1.42 | $1.42 | 23,700 | — | — |
| 2022-12-01 | $1.41 | $1.41 | 33,600 | — | — |
| 2022-11-30 | $1.40 | $1.40 | 44,300 | — | — |
| 2022-11-29 | $1.37 | $1.37 | 84,700 | — | — |
| 2022-11-28 | $1.37 | $1.37 | 79,100 | — | — |
| 2022-11-25 | $1.51 | $1.51 | 40,900 | — | — |
| 2022-11-23 | $1.47 | $1.47 | 49,100 | — | — |
| 2022-11-22 | $1.37 | $1.37 | 120,600 | — | — |
| 2022-11-21 | $1.42 | $1.42 | 119,000 | — | — |
| 2022-11-18 | $1.46 | $1.46 | 77,300 | — | — |
| 2022-11-17 | $1.37 | $1.37 | 57,200 | — | — |
| 2022-11-16 | $1.44 | $1.44 | 76,600 | — | — |
| 2022-11-15 | $1.53 | $1.53 | 59,300 | — | — |
| 2022-11-14 | $1.54 | $1.54 | 148,700 | — | — |
| 2022-11-11 | $1.52 | $1.52 | 67,100 | — | — |
| 2022-11-10 | $1.49 | $1.49 | 92,700 | — | — |
| 2022-11-09 | $1.46 | $1.46 | 142,500 | — | — |
| 2022-11-08 | $1.58 | $1.58 | 179,300 | — | — |
| 2022-11-07 | $1.55 | $1.55 | 256,800 | — | — |
| 2022-11-04 | $1.64 | $1.64 | 432,900 | — | — |
| 2022-11-03 | $1.95 | $1.95 | 317,300 | — | — |
| 2022-11-02 | $2.03 | $2.03 | 3,645,100 | — | — |
| 2022-11-01 | $1.89 | $1.89 | 108,900 | — | — |
| 2022-10-31 | $1.87 | $1.87 | 172,200 | — | — |
| 2022-10-28 | $1.74 | $1.74 | 26,800 | — | — |
| 2022-10-27 | $1.69 | $1.69 | 54,100 | — | — |
| 2022-10-26 | $1.83 | $1.83 | 68,300 | — | — |
| 2022-10-25 | $1.70 | $1.70 | 32,500 | — | — |
| 2022-10-24 | $1.57 | $1.57 | 52,200 | — | — |
| 2022-10-21 | $1.57 | $1.57 | 79,800 | — | — |
| 2022-10-20 | $1.54 | $1.54 | 56,400 | — | — |
| 2022-10-19 | $1.61 | $1.61 | 65,500 | — | — |
| 2022-10-18 | $1.72 | $1.72 | 127,400 | — | — |
| 2022-10-17 | $1.68 | $1.68 | 35,900 | — | — |
| 2022-10-14 | $1.59 | $1.59 | 20,000 | — | — |
| 2022-10-13 | $1.60 | $1.60 | 38,800 | — | — |
| 2022-10-12 | $1.56 | $1.56 | 89,300 | — | — |
| 2022-10-11 | $1.52 | $1.52 | 53,100 | — | — |
| 2022-10-10 | $1.54 | $1.54 | 30,100 | — | — |
| 2022-10-07 | $1.62 | $1.62 | 57,200 | — | — |
| 2022-10-06 | $1.83 | $1.83 | 247,500 | — | — |
| 2022-10-05 | $1.63 | $1.63 | 80,500 | — | — |
| 2022-10-04 | $1.51 | $1.51 | 120,300 | — | — |
| 2022-10-03 | $1.40 | $1.40 | 49,700 | — | — |
| 2022-09-30 | $1.36 | $1.36 | 44,900 | — | — |
| 2022-09-29 | $1.32 | $1.32 | 63,800 | — | — |
| 2022-09-28 | $1.42 | $1.42 | 126,700 | — | — |
| 2022-09-27 | $1.39 | $1.39 | 339,700 | — | — |
| 2022-09-26 | $1.20 | $1.20 | 308,400 | — | — |
| 2022-09-23 | $1.39 | $1.39 | 251,700 | — | — |
| 2022-09-22 | $1.61 | $1.61 | 92,900 | — | — |
| 2022-09-21 | $1.68 | $1.68 | 166,700 | — | — |
| 2022-09-20 | $1.85 | $1.85 | 133,400 | — | — |
| 2022-09-19 | $1.84 | $1.84 | 88,600 | — | — |
| 2022-09-16 | $1.89 | $1.89 | 98,100 | — | — |
| 2022-09-15 | $1.92 | $1.92 | 70,900 | — | — |
| 2022-09-14 | $1.86 | $1.86 | 59,500 | — | — |
| 2022-09-13 | $1.84 | $1.84 | 169,400 | — | — |
| 2022-09-12 | $1.86 | $1.86 | 135,600 | — | — |
| 2022-09-09 | $1.73 | $1.73 | 214,300 | — | — |
| 2022-09-08 | $1.69 | $1.69 | 129,200 | — | — |
| 2022-09-07 | $1.73 | $1.73 | 116,100 | — | — |
| 2022-09-06 | $1.82 | $1.82 | 125,900 | — | — |
| 2022-09-02 | $1.85 | $1.85 | 92,700 | — | — |
| 2022-09-01 | $1.82 | $1.82 | 111,800 | — | — |
| 2022-08-31 | $1.90 | $1.90 | 122,400 | — | — |
| 2022-08-30 | $2.00 | $2.00 | 65,600 | — | — |
| 2022-08-29 | $2.04 | $2.04 | 88,100 | — | — |
| 2022-08-26 | $1.98 | $1.98 | 40,000 | — | — |
| 2022-08-25 | $2.07 | $2.07 | 103,000 | — | — |
| 2022-08-24 | $1.87 | $1.87 | 106,400 | — | — |
| 2022-08-23 | $1.98 | $1.98 | 110,100 | — | — |
| 2022-08-22 | $1.89 | $1.89 | 84,600 | — | — |
| 2022-08-19 | $2.00 | $2.00 | 176,000 | — | — |
| 2022-08-18 | $2.03 | $2.03 | 1,725,500 | — | — |
| 2022-08-17 | $1.80 | $1.80 | 175,100 | — | — |
| 2022-08-16 | $1.83 | $1.83 | 106,600 | — | — |
| 2022-08-15 | $1.90 | $1.90 | 86,000 | — | — |
| 2022-08-12 | $1.91 | $1.91 | 183,500 | — | — |
| 2022-08-11 | $1.97 | $1.97 | 85,000 | — | — |
| 2022-08-10 | $1.95 | $1.95 | 52,900 | — | — |
| 2022-08-09 | $1.85 | $1.85 | 210,800 | — | — |
| 2022-08-08 | $2.03 | $2.03 | 112,000 | — | — |
| 2022-08-05 | $2.10 | $2.10 | 177,000 | — | — |
| 2022-08-04 | $2.02 | $2.02 | 66,100 | — | — |
| 2022-08-03 | $2.01 | $2.01 | 367,600 | — | — |
| 2022-08-02 | $2.34 | $2.34 | 63,800 | — | — |
| 2022-08-01 | $2.27 | $2.27 | 88,400 | — | — |
| 2022-07-29 | $2.28 | $2.28 | 41,900 | — | — |
| 2022-07-28 | $2.29 | $2.29 | 55,200 | — | — |
| 2022-07-27 | $2.26 | $2.26 | 39,400 | — | — |
| 2022-07-26 | $2.12 | $2.12 | 75,500 | — | — |
| 2022-07-25 | $2.09 | $2.09 | 92,900 | — | — |
| 2022-07-22 | $2.13 | $2.13 | 46,100 | — | — |
| 2022-07-21 | $2.28 | $2.28 | 30,900 | — | — |
| 2022-07-20 | $2.25 | $2.25 | 55,500 | — | — |
| 2022-07-19 | $2.25 | $2.25 | 45,200 | — | — |
| 2022-07-18 | $2.16 | $2.16 | 81,200 | — | — |
| 2022-07-15 | $2.23 | $2.23 | 82,700 | — | — |
| 2022-07-14 | $2.19 | $2.19 | 70,500 | — | — |
| 2022-07-13 | $2.30 | $2.30 | 75,000 | — | — |
| 2022-07-12 | $2.23 | $2.23 | 75,300 | — | — |
| 2022-07-11 | $2.27 | $2.27 | 73,400 | — | — |
| 2022-07-08 | $2.46 | $2.46 | 191,600 | — | — |
| 2022-07-07 | $2.20 | $2.20 | 137,900 | — | — |
| 2022-07-06 | $2.14 | $2.14 | 115,000 | — | — |
| 2022-07-05 | $2.04 | $2.04 | 131,100 | — | — |
| 2022-07-01 | $2.01 | $2.01 | 259,300 | — | — |
| 2022-06-30 | $2.19 | $2.19 | 129,300 | — | — |
| 2022-06-29 | $2.25 | $2.25 | 150,700 | — | — |
| 2022-06-28 | $2.25 | $2.25 | 384,200 | — | — |
| 2022-06-27 | $2.12 | $2.12 | 179,900 | — | — |
| 2022-06-24 | $2.12 | $2.12 | 4,451,900 | — | — |
| 2022-06-23 | $2.36 | $2.36 | 322,300 | — | — |
| 2022-06-22 | $2.07 | $2.07 | 525,000 | — | — |
| 2022-06-21 | $1.76 | $1.76 | 410,400 | — | — |
| 2022-06-17 | $1.88 | $1.88 | 234,700 | — | — |
| 2022-06-16 | $1.87 | $1.87 | 253,500 | — | — |
| 2022-06-15 | $2.03 | $2.03 | 230,900 | — | — |
| 2022-06-14 | $2.27 | $2.27 | 193,500 | — | — |
| 2022-06-13 | $2.20 | $2.20 | 259,700 | — | — |
| 2022-06-10 | $2.09 | $2.09 | 195,800 | — | — |
| 2022-06-09 | $2.18 | $2.18 | 267,200 | — | — |
| 2022-06-08 | $2.46 | $2.46 | 261,300 | — | — |
| 2022-06-07 | $2.56 | $2.56 | 652,600 | — | — |
| 2022-06-06 | $1.90 | $1.90 | 270,800 | — | — |
| 2022-06-03 | $1.89 | $1.89 | 137,000 | — | — |
| 2022-06-02 | $1.89 | $1.89 | 236,500 | — | — |
| 2022-06-01 | $1.82 | $1.82 | 339,100 | — | — |
| 2022-05-31 | $1.93 | $1.93 | 167,100 | — | — |
| 2022-05-27 | $2.05 | $2.05 | 316,800 | — | — |
| 2022-05-26 | $1.94 | $1.94 | 192,900 | — | — |
| 2022-05-25 | $1.89 | $1.89 | 151,400 | — | — |
| 2022-05-24 | $1.87 | $1.87 | 386,700 | — | — |
| 2022-05-23 | $2.00 | $2.00 | 170,500 | — | — |
| 2022-05-20 | $2.11 | $2.11 | 150,400 | — | — |
| 2022-05-19 | $2.26 | $2.26 | 175,000 | — | — |
| 2022-05-18 | $2.23 | $2.23 | 238,100 | — | — |
| 2022-05-17 | $2.14 | $2.14 | 153,100 | — | — |
| 2022-05-16 | $2.13 | $2.13 | 152,300 | — | — |
| 2022-05-13 | $2.25 | $2.25 | 311,200 | — | — |
| 2022-05-12 | $2.14 | $2.14 | 281,300 | — | — |
| 2022-05-11 | $1.94 | $1.94 | 245,500 | — | — |
| 2022-05-10 | $2.07 | $2.07 | 365,500 | — | — |
| 2022-05-09 | $1.88 | $1.88 | 239,400 | — | — |
| 2022-05-06 | $1.86 | $1.86 | 229,200 | — | — |
| 2022-05-05 | $1.97 | $1.97 | 295,200 | — | — |
| 2022-05-04 | $2.12 | $2.12 | 597,000 | — | — |
| 2022-05-03 | $2.18 | $2.18 | 356,800 | — | — |
| 2022-05-02 | $2.37 | $2.37 | 318,500 | — | — |
| 2022-04-29 | $2.10 | $2.10 | 312,700 | — | — |
| 2022-04-28 | $2.04 | $2.04 | 567,200 | — | — |
| 2022-04-27 | $2.08 | $2.08 | 317,400 | — | — |
| 2022-04-26 | $2.33 | $2.33 | 229,600 | — | — |
| 2022-04-25 | $2.58 | $2.58 | 158,800 | — | — |
| 2022-04-22 | $2.57 | $2.57 | 272,300 | — | — |
| 2022-04-21 | $2.64 | $2.64 | 202,900 | — | — |
| 2022-04-20 | $2.80 | $2.80 | 160,400 | — | — |
| 2022-04-19 | $2.81 | $2.81 | 223,200 | — | — |
| 2022-04-18 | $2.71 | $2.71 | 211,600 | — | — |
| 2022-04-14 | $2.87 | $2.87 | 288,700 | — | — |
| 2022-04-13 | $2.91 | $2.91 | 136,900 | — | — |
| 2022-04-12 | $2.88 | $2.88 | 200,900 | — | — |
| 2022-04-11 | $2.95 | $2.95 | 138,700 | — | — |
| 2022-04-08 | $3.00 | $3.00 | 160,200 | — | — |
| 2022-04-07 | $3.02 | $3.02 | 145,900 | — | — |
| 2022-04-06 | $3.11 | $3.11 | 134,300 | — | — |
| 2022-04-05 | $3.09 | $3.09 | 190,600 | — | — |
| 2022-04-04 | $3.15 | $3.15 | 140,600 | — | — |
| 2022-04-01 | $3.22 | $3.22 | 127,400 | — | — |
| 2022-03-31 | $3.19 | $3.19 | 249,500 | — | — |
| 2022-03-30 | $2.99 | $2.99 | 140,900 | — | — |
| 2022-03-29 | $3.25 | $3.25 | 214,200 | — | — |
| 2022-03-28 | $3.09 | $3.09 | 143,300 | — | — |
| 2022-03-25 | $3.03 | $3.03 | 98,300 | — | — |
| 2022-03-24 | $3.07 | $3.07 | 223,500 | — | — |
| 2022-03-23 | $2.98 | $2.98 | 121,200 | — | — |
| 2022-03-22 | $3.09 | $3.09 | 147,400 | — | — |
| 2022-03-21 | $3.11 | $3.11 | 105,900 | — | — |
| 2022-03-18 | $3.33 | $3.33 | 237,400 | — | — |
| 2022-03-17 | $3.23 | $3.23 | 91,200 | — | — |
| 2022-03-16 | $3.04 | $3.04 | 107,100 | — | — |
| 2022-03-15 | $2.94 | $2.94 | 106,900 | — | — |
| 2022-03-14 | $2.89 | $2.89 | 262,800 | — | — |
| 2022-03-11 | $3.21 | $3.21 | 198,500 | — | — |
| 2022-03-10 | $3.46 | $3.46 | 104,800 | — | — |
| 2022-03-09 | $3.59 | $3.59 | 324,600 | — | — |
| 2022-03-08 | $3.75 | $3.75 | 145,600 | — | — |
| 2022-03-07 | $3.73 | $3.73 | 149,600 | — | — |
| 2022-03-04 | $3.88 | $3.88 | 187,600 | — | — |
| 2022-03-03 | $3.86 | $3.86 | 145,600 | — | — |
| 2022-03-02 | $4.10 | $4.10 | 224,000 | — | — |
| 2022-03-01 | $3.98 | $3.98 | 212,700 | — | — |
| 2022-02-28 | $3.87 | $3.87 | 125,700 | — | — |
| 2022-02-25 | $3.84 | $3.84 | 130,100 | — | — |
| 2022-02-24 | $3.79 | $3.79 | 125,300 | — | — |
| 2022-02-23 | $3.60 | $3.60 | 80,600 | — | — |
| 2022-02-22 | $3.68 | $3.68 | 120,400 | — | — |
| 2022-02-18 | $3.78 | $3.78 | 216,400 | — | — |
| 2022-02-17 | $3.71 | $3.71 | 160,800 | — | — |
| 2022-02-16 | $3.95 | $3.95 | 65,100 | — | — |
| 2022-02-15 | $3.85 | $3.85 | 116,500 | — | — |
| 2022-02-14 | $3.65 | $3.65 | 83,400 | — | — |
| 2022-02-11 | $3.75 | $3.75 | 144,500 | — | — |
| 2022-02-10 | $3.91 | $3.91 | 190,600 | — | — |
| 2022-02-09 | $4.07 | $4.07 | 234,700 | — | — |
| 2022-02-08 | $3.94 | $3.94 | 123,300 | — | — |
| 2022-02-07 | $3.74 | $3.74 | 94,900 | — | — |
| 2022-02-04 | $3.64 | $3.64 | 121,500 | — | — |
| 2022-02-03 | $3.70 | $3.70 | 193,400 | — | — |
| 2022-02-02 | $3.80 | $3.80 | 214,600 | — | — |
| 2022-02-01 | $3.91 | $3.91 | 190,400 | — | — |
| 2022-01-31 | $3.72 | $3.72 | 146,400 | — | — |
| 2022-01-28 | $3.49 | $3.49 | 153,400 | — | — |
| 2022-01-27 | $3.41 | $3.41 | 268,900 | — | — |
| 2022-01-26 | $3.67 | $3.67 | 348,400 | — | — |
| 2022-01-25 | $3.57 | $3.57 | 401,300 | — | — |
| 2022-01-24 | $3.79 | $3.79 | 432,800 | — | — |
| 2022-01-21 | $3.40 | $3.40 | 318,500 | — | — |
| 2022-01-20 | $3.50 | $3.50 | 352,200 | — | — |
| 2022-01-19 | $3.42 | $3.42 | 322,600 | — | — |
| 2022-01-18 | $3.39 | $3.39 | 486,300 | — | — |
| 2022-01-14 | $3.22 | $3.22 | 697,700 | — | — |
| 2022-01-13 | $3.58 | $3.58 | 116,400 | — | — |
| 2022-01-12 | $3.69 | $3.69 | 159,900 | — | — |
| 2022-01-11 | $3.81 | $3.81 | 93,100 | — | — |
| 2022-01-10 | $3.74 | $3.74 | 188,800 | — | — |
| 2022-01-07 | $3.74 | $3.74 | 167,200 | — | — |
| 2022-01-06 | $3.81 | $3.81 | 199,000 | — | — |
| 2022-01-05 | $3.87 | $3.87 | 160,400 | — | — |
| 2022-01-04 | $4.03 | $4.03 | 195,700 | — | — |
| 2022-01-03 | $4.23 | $4.23 | 170,700 | — | — |