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
- 2021-01-08 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 | $0.36 | $0.36 | 83,300 | — | — |
| 2022-12-29 | $0.36 | $0.36 | 38,100 | — | — |
| 2022-12-28 | $0.35 | $0.35 | 51,500 | — | — |
| 2022-12-27 | $0.38 | $0.38 | 56,000 | — | — |
| 2022-12-23 | $0.40 | $0.40 | 45,100 | — | — |
| 2022-12-22 | $0.40 | $0.40 | 133,200 | — | — |
| 2022-12-21 | $0.43 | $0.43 | 37,300 | — | — |
| 2022-12-20 | $0.43 | $0.43 | 72,500 | — | — |
| 2022-12-19 | $0.47 | $0.47 | 63,200 | — | — |
| 2022-12-16 | $0.51 | $0.51 | 56,000 | — | — |
| 2022-12-15 | $0.52 | $0.52 | 46,900 | — | — |
| 2022-12-14 | $0.50 | $0.50 | 41,500 | — | — |
| 2022-12-13 | $0.51 | $0.51 | 78,100 | — | — |
| 2022-12-12 | $0.48 | $0.48 | 52,400 | — | — |
| 2022-12-09 | $0.52 | $0.52 | 16,500 | — | — |
| 2022-12-08 | $0.53 | $0.53 | 33,400 | — | — |
| 2022-12-07 | $0.54 | $0.54 | 17,200 | — | — |
| 2022-12-06 | $0.55 | $0.55 | 11,900 | — | — |
| 2022-12-05 | $0.57 | $0.57 | 54,900 | — | — |
| 2022-12-02 | $0.59 | $0.59 | 24,600 | — | — |
| 2022-12-01 | $0.60 | $0.60 | 25,900 | — | — |
| 2022-11-30 | $0.59 | $0.59 | 42,900 | — | — |
| 2022-11-29 | $0.58 | $0.58 | 25,100 | — | — |
| 2022-11-28 | $0.58 | $0.58 | 45,600 | — | — |
| 2022-11-25 | $0.63 | $0.63 | 13,800 | — | — |
| 2022-11-23 | $0.60 | $0.60 | 56,400 | — | — |
| 2022-11-22 | $0.63 | $0.63 | 1,141,100 | — | — |
| 2022-11-21 | $0.59 | $0.59 | 39,200 | — | — |
| 2022-11-18 | $0.58 | $0.58 | 47,600 | — | — |
| 2022-11-17 | $0.64 | $0.64 | 27,300 | — | — |
| 2022-11-16 | $0.61 | $0.61 | 38,400 | — | — |
| 2022-11-15 | $0.69 | $0.69 | 34,900 | — | — |
| 2022-11-14 | $0.68 | $0.68 | 80,600 | — | — |
| 2022-11-11 | $0.71 | $0.71 | 68,500 | — | — |
| 2022-11-10 | $0.71 | $0.71 | 92,700 | — | — |
| 2022-11-09 | $0.60 | $0.60 | 240,400 | — | — |
| 2022-11-08 | $0.75 | $0.75 | 76,200 | — | — |
| 2022-11-07 | $0.84 | $0.84 | 23,700 | — | — |
| 2022-11-04 | $0.77 | $0.77 | 21,400 | — | — |
| 2022-11-03 | $0.72 | $0.72 | 47,800 | — | — |
| 2022-11-02 | $0.73 | $0.73 | 81,300 | — | — |
| 2022-11-01 | $0.70 | $0.70 | 26,200 | — | — |
| 2022-10-31 | $0.73 | $0.73 | 83,300 | — | — |
| 2022-10-28 | $0.75 | $0.75 | 114,900 | — | — |
| 2022-10-27 | $0.67 | $0.67 | 58,500 | — | — |
| 2022-10-26 | $0.69 | $0.69 | 66,500 | — | — |
| 2022-10-25 | $0.66 | $0.66 | 95,900 | — | — |
| 2022-10-24 | $0.60 | $0.60 | 56,500 | — | — |
| 2022-10-21 | $0.53 | $0.53 | 114,000 | — | — |
| 2022-10-20 | $0.53 | $0.53 | 72,900 | — | — |
| 2022-10-19 | $0.60 | $0.60 | 59,000 | — | — |
| 2022-10-18 | $0.62 | $0.62 | 35,700 | — | — |
| 2022-10-17 | $0.67 | $0.67 | 96,900 | — | — |
| 2022-10-14 | $0.71 | $0.71 | 35,300 | — | — |
| 2022-10-13 | $0.71 | $0.71 | 22,700 | — | — |
| 2022-10-12 | $0.70 | $0.70 | 26,100 | — | — |
| 2022-10-11 | $0.71 | $0.71 | 32,700 | — | — |
| 2022-10-10 | $0.74 | $0.74 | 7,600 | — | — |
| 2022-10-07 | $0.73 | $0.73 | 26,100 | — | — |
| 2022-10-06 | $0.78 | $0.78 | 37,500 | — | — |
| 2022-10-05 | $0.81 | $0.81 | 34,800 | — | — |
| 2022-10-04 | $0.80 | $0.80 | 36,300 | — | — |
| 2022-10-03 | $0.79 | $0.79 | 35,200 | — | — |
| 2022-09-30 | $0.72 | $0.72 | 23,300 | — | — |
| 2022-09-29 | $0.69 | $0.69 | 49,200 | — | — |
| 2022-09-28 | $0.76 | $0.76 | 38,200 | — | — |
| 2022-09-27 | $0.70 | $0.70 | 30,600 | — | — |
| 2022-09-26 | $0.72 | $0.72 | 73,500 | — | — |
| 2022-09-23 | $0.72 | $0.72 | 30,700 | — | — |
| 2022-09-22 | $0.77 | $0.77 | 27,700 | — | — |
| 2022-09-21 | $0.79 | $0.79 | 50,400 | — | — |
| 2022-09-20 | $0.81 | $0.81 | 37,800 | — | — |
| 2022-09-19 | $0.85 | $0.85 | 13,100 | — | — |
| 2022-09-16 | $0.85 | $0.85 | 50,800 | — | — |
| 2022-09-15 | $0.90 | $0.90 | 71,700 | — | — |
| 2022-09-14 | $0.87 | $0.87 | 16,200 | — | — |
| 2022-09-13 | $0.84 | $0.84 | 47,000 | — | — |
| 2022-09-12 | $0.92 | $0.92 | 57,400 | — | — |
| 2022-09-09 | $0.82 | $0.82 | 95,600 | — | — |
| 2022-09-08 | $0.76 | $0.76 | 110,700 | — | — |
| 2022-09-07 | $0.76 | $0.76 | 77,600 | — | — |
| 2022-09-06 | $0.70 | $0.70 | 93,000 | — | — |
| 2022-09-02 | $0.67 | $0.67 | 171,300 | — | — |
| 2022-09-01 | $0.76 | $0.76 | 128,500 | — | — |
| 2022-08-31 | $0.87 | $0.87 | 40,700 | — | — |
| 2022-08-30 | $0.94 | $0.94 | 75,600 | — | — |
| 2022-08-29 | $0.95 | $0.95 | 134,700 | — | — |
| 2022-08-26 | $0.97 | $0.97 | 68,300 | — | — |
| 2022-08-25 | $1.03 | $1.03 | 98,100 | — | — |
| 2022-08-24 | $1.09 | $1.09 | 55,400 | — | — |
| 2022-08-23 | $0.97 | $0.97 | 45,900 | — | — |
| 2022-08-22 | $1.03 | $1.03 | 64,800 | — | — |
| 2022-08-19 | $1.06 | $1.06 | 73,400 | — | — |
| 2022-08-18 | $1.18 | $1.18 | 62,200 | — | — |
| 2022-08-17 | $1.27 | $1.27 | 39,200 | — | — |
| 2022-08-16 | $1.33 | $1.33 | 60,300 | — | — |
| 2022-08-15 | $1.40 | $1.40 | 178,000 | — | — |
| 2022-08-12 | $1.44 | $1.44 | 69,300 | — | — |
| 2022-08-11 | $1.42 | $1.42 | 86,100 | — | — |
| 2022-08-10 | $1.37 | $1.37 | 67,100 | — | — |
| 2022-08-09 | $1.33 | $1.33 | 21,200 | — | — |
| 2022-08-08 | $1.33 | $1.33 | 40,800 | — | — |
| 2022-08-05 | $1.24 | $1.24 | 29,100 | — | — |
| 2022-08-04 | $1.29 | $1.29 | 22,300 | — | — |
| 2022-08-03 | $1.32 | $1.32 | 46,200 | — | — |
| 2022-08-02 | $1.26 | $1.26 | 24,100 | — | — |
| 2022-08-01 | $1.28 | $1.28 | 19,200 | — | — |
| 2022-07-29 | $1.27 | $1.27 | 25,300 | — | — |
| 2022-07-28 | $1.27 | $1.27 | 24,500 | — | — |
| 2022-07-27 | $1.31 | $1.31 | 15,400 | — | — |
| 2022-07-26 | $1.18 | $1.18 | 28,400 | — | — |
| 2022-07-25 | $1.16 | $1.16 | 21,400 | — | — |
| 2022-07-22 | $1.23 | $1.23 | 65,700 | — | — |
| 2022-07-21 | $1.27 | $1.27 | 80,500 | — | — |
| 2022-07-20 | $1.31 | $1.31 | 55,300 | — | — |
| 2022-07-19 | $1.29 | $1.29 | 56,000 | — | — |
| 2022-07-18 | $1.21 | $1.21 | 53,600 | — | — |
| 2022-07-15 | $1.12 | $1.12 | 47,200 | — | — |
| 2022-07-14 | $1.11 | $1.11 | 21,500 | — | — |
| 2022-07-13 | $1.10 | $1.10 | 63,500 | — | — |
| 2022-07-12 | $1.09 | $1.09 | 27,000 | — | — |
| 2022-07-11 | $1.08 | $1.08 | 28,500 | — | — |
| 2022-07-08 | $1.18 | $1.18 | 185,800 | — | — |
| 2022-07-07 | $1.21 | $1.21 | 86,900 | — | — |
| 2022-07-06 | $1.06 | $1.06 | 82,700 | — | — |
| 2022-07-05 | $1.05 | $1.05 | 108,600 | — | — |
| 2022-07-01 | $1.03 | $1.03 | 62,100 | — | — |
| 2022-06-30 | $1.02 | $1.02 | 60,200 | — | — |
| 2022-06-29 | $1.13 | $1.13 | 54,800 | — | — |
| 2022-06-28 | $1.16 | $1.16 | 104,000 | — | — |
| 2022-06-27 | $1.18 | $1.18 | 52,300 | — | — |
| 2022-06-24 | $1.26 | $1.26 | 48,400 | — | — |
| 2022-06-23 | $1.21 | $1.21 | 21,300 | — | — |
| 2022-06-22 | $1.16 | $1.16 | 49,500 | — | — |
| 2022-06-21 | $1.21 | $1.21 | 55,500 | — | — |
| 2022-06-17 | $1.10 | $1.10 | 71,700 | — | — |
| 2022-06-16 | $1.10 | $1.10 | 84,600 | — | — |
| 2022-06-15 | $1.25 | $1.25 | 47,500 | — | — |
| 2022-06-14 | $1.23 | $1.23 | 90,400 | — | — |
| 2022-06-13 | $1.27 | $1.27 | 224,400 | — | — |
| 2022-06-10 | $1.65 | $1.65 | 14,200 | — | — |
| 2022-06-09 | $1.62 | $1.62 | 24,300 | — | — |
| 2022-06-08 | $1.76 | $1.76 | 13,800 | — | — |
| 2022-06-07 | $1.85 | $1.85 | 17,100 | — | — |
| 2022-06-06 | $1.87 | $1.87 | 26,100 | — | — |
| 2022-06-03 | $1.79 | $1.79 | 17,000 | — | — |
| 2022-06-02 | $1.79 | $1.79 | 37,500 | — | — |
| 2022-06-01 | $1.88 | $1.88 | 73,600 | — | — |
| 2022-05-31 | $1.98 | $1.98 | 35,600 | — | — |
| 2022-05-27 | $1.82 | $1.82 | 35,300 | — | — |
| 2022-05-26 | $1.59 | $1.59 | 41,000 | — | — |
| 2022-05-25 | $1.56 | $1.56 | 44,800 | — | — |
| 2022-05-24 | $1.48 | $1.48 | 63,300 | — | — |
| 2022-05-23 | $1.43 | $1.43 | 24,500 | — | — |
| 2022-05-20 | $1.41 | $1.41 | 55,000 | — | — |
| 2022-05-19 | $1.52 | $1.52 | 49,300 | — | — |
| 2022-05-18 | $1.47 | $1.47 | 45,900 | — | — |
| 2022-05-17 | $1.48 | $1.48 | 88,200 | — | — |
| 2022-05-16 | $1.35 | $1.35 | 41,600 | — | — |
| 2022-05-13 | $1.40 | $1.40 | 135,200 | — | — |
| 2022-05-12 | $1.43 | $1.43 | 130,200 | — | — |
| 2022-05-11 | $1.48 | $1.48 | 58,600 | — | — |
| 2022-05-10 | $1.56 | $1.56 | 58,200 | — | — |
| 2022-05-09 | $1.67 | $1.67 | 182,700 | — | — |
| 2022-05-06 | $2.24 | $2.24 | 82,700 | — | — |
| 2022-05-05 | $2.31 | $2.31 | 121,900 | — | — |
| 2022-05-04 | $2.55 | $2.55 | 149,600 | — | — |
| 2022-05-03 | $2.42 | $2.42 | 82,900 | — | — |
| 2022-05-02 | $2.56 | $2.56 | 77,300 | — | — |
| 2022-04-29 | $2.58 | $2.58 | 41,300 | — | — |
| 2022-04-28 | $2.74 | $2.74 | 34,700 | — | — |
| 2022-04-27 | $2.61 | $2.61 | 162,900 | — | — |
| 2022-04-26 | $2.56 | $2.56 | 136,800 | — | — |
| 2022-04-25 | $2.67 | $2.67 | 40,500 | — | — |
| 2022-04-22 | $2.72 | $2.72 | 60,500 | — | — |
| 2022-04-21 | $2.97 | $2.97 | 65,400 | — | — |
| 2022-04-20 | $3.14 | $3.14 | 19,400 | — | — |
| 2022-04-19 | $3.14 | $3.14 | 26,700 | — | — |
| 2022-04-18 | $3.05 | $3.05 | 37,000 | — | — |
| 2022-04-14 | $3.02 | $3.02 | 55,400 | — | — |
| 2022-04-13 | $3.25 | $3.25 | 97,800 | — | — |
| 2022-04-12 | $3.15 | $3.15 | 49,500 | — | — |
| 2022-04-11 | $3.11 | $3.11 | 97,100 | — | — |
| 2022-04-08 | $3.43 | $3.43 | 48,800 | — | — |
| 2022-04-07 | $3.65 | $3.65 | 83,900 | — | — |
| 2022-04-06 | $3.67 | $3.67 | 116,700 | — | — |
| 2022-04-05 | $3.89 | $3.89 | 102,900 | — | — |
| 2022-04-04 | $3.68 | $3.68 | 136,000 | — | — |
| 2022-04-01 | $3.38 | $3.38 | 39,700 | — | — |
| 2022-03-31 | $3.34 | $3.34 | 108,700 | — | — |
| 2022-03-30 | $3.68 | $3.68 | 138,900 | — | — |
| 2022-03-29 | $3.80 | $3.80 | 131,000 | — | — |
| 2022-03-28 | $3.85 | $3.85 | 191,900 | — | — |
| 2022-03-25 | $3.47 | $3.47 | 55,400 | — | — |
| 2022-03-24 | $3.49 | $3.49 | 103,100 | — | — |
| 2022-03-23 | $3.09 | $3.09 | 134,600 | — | — |
| 2022-03-22 | $3.13 | $3.13 | 129,600 | — | — |
| 2022-03-21 | $2.78 | $2.78 | 146,200 | — | — |
| 2022-03-18 | $2.85 | $2.85 | 118,700 | — | — |
| 2022-03-17 | $2.78 | $2.78 | 47,700 | — | — |
| 2022-03-16 | $2.71 | $2.71 | 72,500 | — | — |
| 2022-03-15 | $2.58 | $2.58 | 22,000 | — | — |
| 2022-03-14 | $2.50 | $2.50 | 107,900 | — | — |
| 2022-03-11 | $2.60 | $2.60 | 58,500 | — | — |
| 2022-03-10 | $2.78 | $2.78 | 76,700 | — | — |
| 2022-03-09 | $3.01 | $3.01 | 72,800 | — | — |
| 2022-03-08 | $2.62 | $2.62 | 45,800 | — | — |
| 2022-03-07 | $2.66 | $2.66 | 110,000 | — | — |
| 2022-03-04 | $3.20 | $3.20 | 343,500 | — | — |
| 2022-03-03 | $3.83 | $3.83 | 235,600 | — | — |
| 2022-03-02 | $3.83 | $3.83 | 142,900 | — | — |
| 2022-03-01 | $3.80 | $3.80 | 361,200 | — | — |
| 2022-02-28 | $3.53 | $3.53 | 147,300 | — | — |
| 2022-02-25 | $3.10 | $3.10 | 53,200 | — | — |
| 2022-02-24 | $2.97 | $2.97 | 91,000 | — | — |
| 2022-02-23 | $2.84 | $2.84 | 75,600 | — | — |
| 2022-02-22 | $3.00 | $3.00 | 105,800 | — | — |
| 2022-02-18 | $3.20 | $3.20 | 105,700 | — | — |
| 2022-02-17 | $3.55 | $3.55 | 100,500 | — | — |
| 2022-02-16 | $3.83 | $3.83 | 40,400 | — | — |
| 2022-02-15 | $3.99 | $3.99 | 49,800 | — | — |
| 2022-02-14 | $3.70 | $3.70 | 59,800 | — | — |
| 2022-02-11 | $3.95 | $3.95 | 77,800 | — | — |
| 2022-02-10 | $4.15 | $4.15 | 95,900 | — | — |
| 2022-02-09 | $4.30 | $4.30 | 76,300 | — | — |
| 2022-02-08 | $4.29 | $4.29 | 85,200 | — | — |
| 2022-02-07 | $4.27 | $4.27 | 202,300 | — | — |
| 2022-02-04 | $4.28 | $4.28 | 143,600 | — | — |
| 2022-02-03 | $3.78 | $3.78 | 51,000 | — | — |
| 2022-02-02 | $3.98 | $3.98 | 146,400 | — | — |
| 2022-02-01 | $4.13 | $4.13 | 544,200 | — | — |
| 2022-01-31 | $3.62 | $3.62 | 232,700 | — | — |
| 2022-01-28 | $3.55 | $3.55 | 115,400 | — | — |
| 2022-01-27 | $3.30 | $3.30 | 390,100 | — | — |
| 2022-01-26 | $3.43 | $3.43 | 306,800 | — | — |
| 2022-01-25 | $3.08 | $3.08 | 44,000 | — | — |
| 2022-01-24 | $3.12 | $3.12 | 384,900 | — | — |
| 2022-01-21 | $3.08 | $3.08 | 217,100 | — | — |
| 2022-01-20 | $3.58 | $3.58 | 94,100 | — | — |
| 2022-01-19 | $3.68 | $3.68 | 183,600 | — | — |
| 2022-01-18 | $3.87 | $3.87 | 57,900 | — | — |
| 2022-01-14 | $3.99 | $3.99 | 55,300 | — | — |
| 2022-01-13 | $3.87 | $3.87 | 81,700 | — | — |
| 2022-01-12 | $4.29 | $4.29 | 59,600 | — | — |
| 2022-01-11 | $3.92 | $3.92 | 51,600 | — | — |
| 2022-01-10 | $3.70 | $3.70 | 90,400 | — | — |
| 2022-01-07 | $3.75 | $3.75 | 77,400 | — | — |
| 2022-01-06 | $3.79 | $3.79 | 106,300 | — | — |
| 2022-01-05 | $4.16 | $4.16 | 193,700 | — | — |
| 2022-01-04 | $4.76 | $4.76 | 72,500 | — | — |
| 2022-01-03 | $4.60 | $4.60 | 56,700 | — | — |