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
- 2018-03-27 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 | $1.90 | $1.91 | 27,900 | — | — |
| 2022-12-29 | $1.81 | $1.82 | 34,600 | — | — |
| 2022-12-28 | $1.73 | $1.74 | 13,700 | — | — |
| 2022-12-27 | $1.68 | $1.69 | 84,500 | — | — |
| 2022-12-23 | $1.77 | $1.78 | 28,000 | — | — |
| 2022-12-22 | $1.79 | $1.80 | 24,200 | — | — |
| 2022-12-21 | $1.69 | $1.70 | 119,800 | — | — |
| 2022-12-20 | $1.87 | $1.88 | 57,000 | — | — |
| 2022-12-19 | $1.79 | $1.80 | 50,600 | — | — |
| 2022-12-16 | $1.80 | $1.81 | 78,300 | — | — |
| 2022-12-15 | $1.98 | $1.99 | 5,500 | — | — |
| 2022-12-14 | $1.99 | $2.00 | 23,500 | — | — |
| 2022-12-13 | $2.00 | $2.01 | 34,900 | — | — |
| 2022-12-12 | $2.03 | $2.05 | 23,700 | — | — |
| 2022-12-09 | $1.96 | $1.97 | 35,300 | — | — |
| 2022-12-08 | $1.88 | $1.89 | 18,200 | — | — |
| 2022-12-07 | $1.90 | $1.91 | 17,800 | — | — |
| 2022-12-06 | $1.95 | $1.96 | 27,400 | — | — |
| 2022-12-05 | $2.06 | $2.07 | 31,400 | — | — |
| 2022-12-02 | $2.10 | $2.11 | 27,500 | — | — |
| 2022-12-01 | $2.16 | $2.18 | 54,000 | — | — |
| 2022-11-30 | $2.09 | $2.10 | 44,800 | — | — |
| 2022-11-29 | $2.22 | $2.24 | 5,700 | — | — |
| 2022-11-28 | $2.15 | $2.17 | 26,000 | — | — |
| 2022-11-25 | $2.12 | $2.13 | 1,100 | — | — |
| 2022-11-23 | $2.06 | $2.07 | 24,200 | — | — |
| 2022-11-22 | $2.07 | $2.08 | 19,300 | — | — |
| 2022-11-21 | $2.10 | $2.11 | 13,100 | — | — |
| 2022-11-18 | $2.10 | $2.11 | 12,100 | — | — |
| 2022-11-17 | $2.13 | $2.14 | 61,700 | — | — |
| 2022-11-16 | $2.25 | $2.26 | 8,800 | — | — |
| 2022-11-15 | $2.25 | $2.26 | 45,500 | — | — |
| 2022-11-14 | $2.31 | $2.32 | 8,600 | — | — |
| 2022-11-11 | $2.35 | $2.36 | 26,100 | — | — |
| 2022-11-10 | $2.30 | $2.31 | 7,100 | — | — |
| 2022-11-09 | $2.18 | $2.19 | 17,900 | — | — |
| 2022-11-08 | $2.43 | $2.44 | 26,500 | — | — |
| 2022-11-07 | $2.54 | $2.55 | 36,300 | — | — |
| 2022-11-04 | $2.64 | $2.65 | 1,800 | — | — |
| 2022-11-03 | $2.48 | $2.49 | 5,500 | — | — |
| 2022-11-02 | $2.58 | $2.59 | 5,800 | — | — |
| 2022-11-01 | $2.46 | $2.47 | 17,300 | — | — |
| 2022-10-31 | $2.57 | $2.58 | 5,700 | — | — |
| 2022-10-28 | $2.50 | $2.51 | 10,500 | — | — |
| 2022-10-27 | $2.53 | $2.54 | 7,100 | — | — |
| 2022-10-26 | $2.55 | $2.56 | 12,100 | — | — |
| 2022-10-25 | $2.53 | $2.54 | 23,700 | — | — |
| 2022-10-24 | $2.72 | $2.73 | 11,300 | — | — |
| 2022-10-21 | $2.75 | $2.76 | 20,000 | — | — |
| 2022-10-20 | $2.53 | $2.54 | 54,100 | — | — |
| 2022-10-19 | $2.51 | $2.52 | 13,200 | — | — |
| 2022-10-18 | $2.38 | $2.39 | 38,600 | — | — |
| 2022-10-17 | $2.33 | $2.34 | 1,600 | — | — |
| 2022-10-14 | $2.31 | $2.32 | 2,100 | — | — |
| 2022-10-13 | $2.29 | $2.30 | 6,000 | — | — |
| 2022-10-12 | $2.30 | $2.31 | 10,600 | — | — |
| 2022-10-11 | $2.27 | $2.28 | 66,800 | — | — |
| 2022-10-10 | $2.59 | $2.60 | 7,000 | — | — |
| 2022-10-07 | $2.61 | $2.62 | 42,800 | — | — |
| 2022-10-06 | $2.48 | $2.49 | 7,900 | — | — |
| 2022-10-05 | $2.49 | $2.50 | 4,000 | — | — |
| 2022-10-04 | $2.44 | $2.45 | 20,000 | — | — |
| 2022-10-03 | $2.49 | $2.50 | 4,100 | — | — |
| 2022-09-30 | $2.40 | $2.41 | 18,700 | — | — |
| 2022-09-29 | $2.48 | $2.49 | 6,500 | — | — |
| 2022-09-28 | $2.50 | $2.51 | 11,800 | — | — |
| 2022-09-27 | $2.36 | $2.37 | 17,100 | — | — |
| 2022-09-26 | $2.32 | $2.33 | 7,400 | — | — |
| 2022-09-23 | $2.35 | $2.36 | 10,800 | — | — |
| 2022-09-22 | $2.52 | $2.53 | 10,500 | — | — |
| 2022-09-21 | $2.65 | $2.66 | 4,200 | — | — |
| 2022-09-20 | $2.63 | $2.64 | 16,800 | — | — |
| 2022-09-19 | $2.79 | $2.80 | 11,600 | — | — |
| 2022-09-16 | $2.84 | $2.85 | 20,000 | — | — |
| 2022-09-15 | $2.72 | $2.73 | 12,300 | — | — |
| 2022-09-14 | $2.68 | $2.69 | 12,500 | — | — |
| 2022-09-13 | $2.67 | $2.68 | 22,900 | — | — |
| 2022-09-12 | $2.82 | $2.83 | 4,200 | — | — |
| 2022-09-09 | $2.98 | $2.99 | 27,000 | — | — |
| 2022-09-08 | $2.77 | $2.78 | 11,500 | — | — |
| 2022-09-07 | $2.84 | $2.85 | 86,500 | — | — |
| 2022-09-06 | $2.60 | $2.61 | 26,300 | — | — |
| 2022-09-02 | $2.77 | $2.78 | 19,700 | — | — |
| 2022-09-01 | $2.67 | $2.68 | 24,500 | — | — |
| 2022-08-31 | $2.84 | $2.85 | 16,100 | — | — |
| 2022-08-30 | $2.70 | $2.71 | 21,600 | — | — |
| 2022-08-29 | $2.81 | $2.82 | 2,400 | — | — |
| 2022-08-26 | $2.88 | $2.89 | 6,500 | — | — |
| 2022-08-25 | $3.00 | $3.01 | 11,200 | — | — |
| 2022-08-24 | $3.10 | $3.11 | 27,500 | — | — |
| 2022-08-23 | $2.82 | $2.83 | 17,300 | — | — |
| 2022-08-22 | $2.83 | $2.84 | 17,800 | — | — |
| 2022-08-19 | $3.10 | $3.11 | 4,100 | — | — |
| 2022-08-18 | $3.09 | $3.10 | 6,300 | — | — |
| 2022-08-17 | $3.05 | $3.06 | 16,700 | — | — |
| 2022-08-16 | $3.05 | $3.06 | 46,500 | — | — |
| 2022-08-15 | $3.16 | $3.17 | 31,800 | — | — |
| 2022-08-12 | $3.14 | $3.15 | 30,400 | — | — |
| 2022-08-11 | $3.05 | $3.06 | 40,400 | — | — |
| 2022-08-10 | $2.96 | $2.97 | 69,100 | — | — |
| 2022-08-09 | $2.76 | $2.76 | 30,300 | — | — |
| 2022-08-08 | $2.81 | $2.82 | 15,300 | — | — |
| 2022-08-05 | $2.70 | $2.71 | 7,100 | — | — |
| 2022-08-04 | $2.80 | $2.81 | 7,300 | — | — |
| 2022-08-03 | $2.79 | $2.80 | 83,200 | — | — |
| 2022-08-02 | $2.65 | $2.66 | 18,900 | — | — |
| 2022-08-01 | $2.71 | $2.72 | 8,400 | — | — |
| 2022-07-29 | $2.64 | $2.65 | 15,400 | — | — |
| 2022-07-28 | $2.62 | $2.63 | 36,000 | — | — |
| 2022-07-27 | $2.67 | $2.68 | 33,600 | — | — |
| 2022-07-26 | $2.74 | $2.75 | 30,700 | — | — |
| 2022-07-25 | $2.83 | $2.84 | 11,000 | — | — |
| 2022-07-22 | $2.82 | $2.83 | 20,700 | — | — |
| 2022-07-21 | $2.87 | $2.88 | 8,900 | — | — |
| 2022-07-20 | $3.01 | $3.02 | 9,800 | — | — |
| 2022-07-19 | $3.00 | $3.01 | 39,000 | — | — |
| 2022-07-18 | $3.00 | $3.01 | 45,300 | — | — |
| 2022-07-15 | $3.02 | $3.03 | 9,700 | — | — |
| 2022-07-14 | $2.99 | $3.00 | 21,800 | — | — |
| 2022-07-13 | $3.02 | $3.03 | 21,200 | — | — |
| 2022-07-12 | $2.92 | $2.93 | 31,400 | — | — |
| 2022-07-11 | $3.00 | $3.01 | 12,300 | — | — |
| 2022-07-08 | $3.16 | $3.17 | 3,200 | — | — |
| 2022-07-07 | $3.00 | $3.01 | 51,500 | — | — |
| 2022-07-06 | $3.12 | $3.13 | 35,500 | — | — |
| 2022-07-05 | $3.01 | $3.02 | 34,200 | — | — |
| 2022-07-01 | $3.05 | $3.06 | 1,900 | — | — |
| 2022-06-30 | $3.10 | $3.11 | 18,300 | — | — |
| 2022-06-29 | $2.96 | $2.97 | 13,500 | — | — |
| 2022-06-28 | $3.00 | $3.01 | 42,300 | — | — |
| 2022-06-27 | $3.20 | $3.21 | 21,800 | — | — |
| 2022-06-24 | $3.15 | $3.16 | 12,600 | — | — |
| 2022-06-23 | $3.12 | $3.13 | 10,000 | — | — |
| 2022-06-22 | $3.12 | $3.13 | 65,600 | — | — |
| 2022-06-21 | $3.02 | $3.03 | 59,200 | — | — |
| 2022-06-17 | $3.23 | $3.24 | 188,000 | — | — |
| 2022-06-16 | $2.69 | $2.70 | 74,700 | — | — |
| 2022-06-15 | $2.72 | $2.73 | 70,500 | — | — |
| 2022-06-14 | $2.42 | $2.43 | 74,600 | — | — |
| 2022-06-13 | $2.52 | $2.53 | 44,200 | — | — |
| 2022-06-10 | $2.67 | $2.68 | 25,800 | — | — |
| 2022-06-09 | $2.75 | $2.76 | 45,300 | — | — |
| 2022-06-08 | $2.88 | $2.89 | 62,700 | — | — |
| 2022-06-07 | $2.88 | $2.89 | 77,700 | — | — |
| 2022-06-06 | $2.87 | $2.88 | 18,500 | — | — |
| 2022-06-03 | $3.00 | $3.01 | 45,400 | — | — |
| 2022-06-02 | $2.89 | $2.90 | 38,800 | — | — |
| 2022-06-01 | $2.83 | $2.84 | 39,200 | — | — |
| 2022-05-31 | $3.00 | $3.01 | 52,900 | — | — |
| 2022-05-27 | $3.04 | $3.05 | 20,100 | — | — |
| 2022-05-26 | $2.96 | $2.97 | 23,300 | — | — |
| 2022-05-25 | $2.81 | $2.81 | 51,100 | — | — |
| 2022-05-24 | $3.00 | $3.00 | 66,300 | — | — |
| 2022-05-23 | $3.09 | $3.09 | 8,600 | — | — |
| 2022-05-20 | $3.03 | $3.03 | 28,300 | — | — |
| 2022-05-19 | $3.07 | $3.07 | 65,600 | — | — |
| 2022-05-18 | $3.07 | $3.07 | 98,900 | — | — |
| 2022-05-17 | $3.00 | $3.00 | 516,900 | — | — |
| 2022-05-16 | $2.99 | $2.99 | 98,800 | — | — |
| 2022-05-13 | $2.41 | $2.41 | 20,800 | — | — |
| 2022-05-12 | $2.49 | $2.49 | 17,600 | — | — |
| 2022-05-11 | $2.25 | $2.25 | 50,900 | — | — |
| 2022-05-10 | $2.17 | $2.17 | 35,300 | — | — |
| 2022-05-09 | $2.41 | $2.41 | 17,000 | — | — |
| 2022-05-06 | $2.62 | $2.62 | 5,300 | — | — |
| 2022-05-05 | $2.64 | $2.64 | 10,600 | — | — |
| 2022-05-04 | $2.62 | $2.62 | 17,300 | — | — |
| 2022-05-03 | $2.92 | $2.92 | 66,600 | — | — |
| 2022-05-02 | $2.70 | $2.70 | 3,900 | — | — |
| 2022-04-29 | $2.86 | $2.86 | 1,800 | — | — |
| 2022-04-28 | $2.83 | $2.83 | 8,400 | — | — |
| 2022-04-27 | $2.65 | $2.65 | 34,900 | — | — |
| 2022-04-26 | $2.82 | $2.82 | 18,800 | — | — |
| 2022-04-25 | $3.00 | $3.00 | 7,300 | — | — |
| 2022-04-22 | $3.07 | $3.07 | 49,300 | — | — |
| 2022-04-21 | $3.11 | $3.11 | 7,800 | — | — |
| 2022-04-20 | $3.08 | $3.08 | 21,000 | — | — |
| 2022-04-19 | $3.01 | $3.01 | 9,400 | — | — |
| 2022-04-18 | $3.02 | $3.02 | 11,800 | — | — |
| 2022-04-14 | $3.07 | $3.07 | 17,200 | — | — |
| 2022-04-13 | $3.07 | $3.07 | 23,700 | — | — |
| 2022-04-12 | $3.21 | $3.21 | 8,200 | — | — |
| 2022-04-11 | $3.16 | $3.16 | 35,600 | — | — |
| 2022-04-08 | $3.25 | $3.25 | 42,600 | — | — |
| 2022-04-07 | $3.18 | $3.18 | 12,500 | — | — |
| 2022-04-06 | $3.30 | $3.30 | 31,200 | — | — |
| 2022-04-05 | $3.50 | $3.50 | 16,300 | — | — |
| 2022-04-04 | $3.58 | $3.58 | 14,700 | — | — |
| 2022-04-01 | $3.50 | $3.50 | 18,300 | — | — |
| 2022-03-31 | $3.63 | $3.63 | 8,800 | — | — |
| 2022-03-30 | $3.64 | $3.64 | 36,400 | — | — |
| 2022-03-29 | $3.71 | $3.71 | 22,700 | — | — |
| 2022-03-28 | $3.65 | $3.65 | 23,700 | — | — |
| 2022-03-25 | $3.76 | $3.76 | 28,900 | — | — |
| 2022-03-24 | $3.81 | $3.81 | 27,500 | — | — |
| 2022-03-23 | $3.87 | $3.87 | 46,500 | — | — |
| 2022-03-22 | $3.84 | $3.84 | 160,300 | — | — |
| 2022-03-21 | $4.35 | $4.36 | 39,000 | — | — |
| 2022-03-18 | $4.11 | $4.11 | 9,400 | — | — |
| 2022-03-17 | $4.00 | $4.00 | 14,000 | — | — |
| 2022-03-16 | $3.94 | $3.94 | 53,300 | — | — |
| 2022-03-15 | $3.67 | $3.67 | 32,000 | — | — |
| 2022-03-14 | $3.84 | $3.84 | 18,100 | — | — |
| 2022-03-11 | $3.90 | $3.90 | 25,900 | — | — |
| 2022-03-10 | $3.98 | $3.98 | 5,800 | — | — |
| 2022-03-09 | $3.94 | $3.94 | 27,400 | — | — |
| 2022-03-08 | $3.86 | $3.86 | 62,600 | — | — |
| 2022-03-07 | $3.84 | $3.84 | 39,500 | — | — |
| 2022-03-04 | $4.03 | $4.03 | 14,500 | — | — |
| 2022-03-03 | $3.99 | $3.99 | 31,600 | — | — |
| 2022-03-02 | $4.11 | $4.11 | 77,900 | — | — |
| 2022-03-01 | $4.32 | $4.33 | 26,400 | — | — |
| 2022-02-28 | $4.39 | $4.40 | 61,200 | — | — |
| 2022-02-25 | $4.25 | $4.26 | 14,700 | — | — |
| 2022-02-24 | $4.15 | $4.15 | 37,200 | — | — |
| 2022-02-23 | $4.24 | $4.25 | 32,200 | — | — |
| 2022-02-22 | $4.26 | $4.27 | 34,800 | — | — |
| 2022-02-18 | $4.31 | $4.32 | 10,600 | — | — |
| 2022-02-17 | $4.40 | $4.41 | 13,800 | — | — |
| 2022-02-16 | $4.24 | $4.24 | 27,400 | — | — |
| 2022-02-15 | $4.25 | $4.25 | 14,900 | — | — |
| 2022-02-14 | $4.17 | $4.17 | 14,800 | — | — |
| 2022-02-11 | $4.35 | $4.35 | 15,200 | — | — |
| 2022-02-10 | $4.39 | $4.39 | 19,900 | — | — |
| 2022-02-09 | $4.41 | $4.41 | 103,400 | — | — |
| 2022-02-08 | $4.17 | $4.17 | 34,700 | — | — |
| 2022-02-07 | $4.17 | $4.17 | 31,800 | — | — |
| 2022-02-04 | $4.19 | $4.19 | 13,200 | — | — |
| 2022-02-03 | $4.09 | $4.09 | 7,400 | — | — |
| 2022-02-02 | $4.09 | $4.09 | 27,300 | — | — |
| 2022-02-01 | $4.31 | $4.31 | 47,000 | — | — |
| 2022-01-31 | $4.03 | $4.03 | 28,900 | — | — |
| 2022-01-28 | $3.74 | $3.74 | 28,200 | — | — |
| 2022-01-27 | $3.69 | $3.69 | 35,500 | — | — |
| 2022-01-26 | $3.91 | $3.91 | 43,900 | — | — |
| 2022-01-25 | $4.12 | $4.12 | 44,200 | — | — |
| 2022-01-24 | $3.99 | $3.99 | 33,300 | — | — |
| 2022-01-21 | $4.15 | $4.15 | 18,500 | — | — |
| 2022-01-20 | $4.29 | $4.29 | 28,000 | — | — |
| 2022-01-19 | $4.25 | $4.25 | 34,600 | — | — |
| 2022-01-18 | $4.06 | $4.06 | 89,700 | — | — |
| 2022-01-14 | $4.45 | $4.45 | 15,800 | — | — |
| 2022-01-13 | $4.40 | $4.40 | 16,400 | — | — |
| 2022-01-12 | $4.60 | $4.60 | 37,000 | — | — |
| 2022-01-11 | $4.42 | $4.42 | 51,700 | — | — |
| 2022-01-10 | $4.42 | $4.42 | 41,000 | — | — |
| 2022-01-07 | $4.76 | $4.76 | 27,100 | — | — |
| 2022-01-06 | $4.76 | $4.76 | 20,000 | — | — |
| 2022-01-05 | $4.81 | $4.81 | 30,500 | — | — |
| 2022-01-04 | $4.95 | $4.95 | 75,200 | — | — |
| 2022-01-03 | $4.82 | $4.82 | 47,300 | — | — |