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
- 2012-08-03 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 | $1.58 | $1.58 | 105,500 | — | — |
| 2022-12-29 | $1.62 | $1.62 | 166,200 | — | — |
| 2022-12-28 | $1.55 | $1.55 | 40,000 | — | — |
| 2022-12-27 | $1.53 | $1.53 | 150,600 | — | — |
| 2022-12-23 | $1.55 | $1.55 | 96,700 | — | — |
| 2022-12-22 | $1.54 | $1.54 | 49,100 | — | — |
| 2022-12-21 | $1.54 | $1.54 | 74,700 | — | — |
| 2022-12-20 | $1.49 | $1.49 | 37,400 | — | — |
| 2022-12-19 | $1.52 | $1.52 | 91,200 | — | — |
| 2022-12-16 | $1.53 | $1.53 | 47,300 | — | — |
| 2022-12-15 | $1.51 | $1.51 | 98,300 | — | — |
| 2022-12-14 | $1.58 | $1.58 | 253,300 | — | — |
| 2022-12-13 | $1.44 | $1.44 | 76,200 | — | — |
| 2022-12-12 | $1.49 | $1.49 | 44,200 | — | — |
| 2022-12-09 | $1.43 | $1.43 | 81,600 | — | — |
| 2022-12-08 | $1.44 | $1.44 | 81,700 | — | — |
| 2022-12-07 | $1.39 | $1.39 | 102,900 | — | — |
| 2022-12-06 | $1.42 | $1.42 | 116,500 | — | — |
| 2022-12-05 | $1.31 | $1.31 | 158,000 | — | — |
| 2022-12-02 | $1.48 | $1.48 | 313,100 | — | — |
| 2022-12-01 | $1.20 | $1.20 | 59,900 | — | — |
| 2022-11-30 | $1.19 | $1.19 | 36,100 | — | — |
| 2022-11-29 | $1.20 | $1.20 | 41,500 | — | — |
| 2022-11-28 | $1.19 | $1.19 | 39,600 | — | — |
| 2022-11-25 | $1.18 | $1.18 | 42,200 | — | — |
| 2022-11-23 | $1.16 | $1.16 | 23,300 | — | — |
| 2022-11-22 | $1.15 | $1.15 | 15,100 | — | — |
| 2022-11-21 | $1.16 | $1.16 | 49,200 | — | — |
| 2022-11-18 | $1.13 | $1.13 | 74,300 | — | — |
| 2022-11-17 | $1.18 | $1.18 | 14,200 | — | — |
| 2022-11-16 | $1.21 | $1.21 | 44,800 | — | — |
| 2022-11-15 | $1.14 | $1.14 | 23,800 | — | — |
| 2022-11-14 | $1.18 | $1.18 | 35,100 | — | — |
| 2022-11-11 | $1.14 | $1.14 | 133,500 | — | — |
| 2022-11-10 | $1.21 | $1.21 | 25,400 | — | — |
| 2022-11-09 | $1.23 | $1.23 | 47,300 | — | — |
| 2022-11-08 | $1.24 | $1.24 | 93,800 | — | — |
| 2022-11-07 | $1.17 | $1.17 | 107,800 | — | — |
| 2022-11-04 | $1.18 | $1.18 | 94,500 | — | — |
| 2022-11-03 | $1.23 | $1.23 | 22,100 | — | — |
| 2022-11-02 | $1.21 | $1.21 | 18,000 | — | — |
| 2022-11-01 | $1.20 | $1.20 | 35,100 | — | — |
| 2022-10-31 | $1.18 | $1.18 | 114,300 | — | — |
| 2022-10-28 | $1.23 | $1.23 | 100,500 | — | — |
| 2022-10-27 | $1.20 | $1.20 | 119,700 | — | — |
| 2022-10-26 | $1.42 | $1.42 | 43,600 | — | — |
| 2022-10-25 | $1.42 | $1.42 | 29,400 | — | — |
| 2022-10-24 | $1.38 | $1.38 | 41,700 | — | — |
| 2022-10-21 | $1.48 | $1.48 | 22,700 | — | — |
| 2022-10-20 | $1.46 | $1.46 | 29,600 | — | — |
| 2022-10-19 | $1.46 | $1.46 | 18,000 | — | — |
| 2022-10-18 | $1.50 | $1.50 | 49,400 | — | — |
| 2022-10-17 | $1.49 | $1.49 | 14,600 | — | — |
| 2022-10-14 | $1.52 | $1.52 | 16,000 | — | — |
| 2022-10-13 | $1.54 | $1.54 | 24,200 | — | — |
| 2022-10-12 | $1.42 | $1.42 | 10,500 | — | — |
| 2022-10-11 | $1.42 | $1.42 | 49,100 | — | — |
| 2022-10-10 | $1.45 | $1.45 | 118,200 | — | — |
| 2022-10-07 | $1.30 | $1.30 | 26,600 | — | — |
| 2022-10-06 | $1.33 | $1.33 | 373,300 | — | — |
| 2022-10-05 | $1.17 | $1.17 | 46,300 | — | — |
| 2022-10-04 | $1.21 | $1.21 | 34,300 | — | — |
| 2022-10-03 | $1.24 | $1.24 | 8,500 | — | — |
| 2022-09-30 | $1.24 | $1.24 | 19,300 | — | — |
| 2022-09-29 | $1.24 | $1.24 | 6,100 | — | — |
| 2022-09-28 | $1.28 | $1.28 | 57,600 | — | — |
| 2022-09-27 | $1.20 | $1.20 | 35,400 | — | — |
| 2022-09-26 | $1.20 | $1.20 | 37,200 | — | — |
| 2022-09-23 | $1.22 | $1.22 | 151,400 | — | — |
| 2022-09-22 | $1.36 | $1.36 | 83,800 | — | — |
| 2022-09-21 | $1.46 | $1.46 | 25,700 | — | — |
| 2022-09-20 | $1.45 | $1.45 | 34,700 | — | — |
| 2022-09-19 | $1.41 | $1.41 | 40,400 | — | — |
| 2022-09-16 | $1.44 | $1.44 | 169,500 | — | — |
| 2022-09-15 | $1.45 | $1.45 | 118,900 | — | — |
| 2022-09-14 | $1.59 | $1.59 | 83,300 | — | — |
| 2022-09-13 | $1.47 | $1.47 | 39,200 | — | — |
| 2022-09-12 | $1.49 | $1.49 | 53,100 | — | — |
| 2022-09-09 | $1.52 | $1.52 | 47,600 | — | — |
| 2022-09-08 | $1.56 | $1.56 | 50,700 | — | — |
| 2022-09-07 | $1.42 | $1.42 | 144,800 | — | — |
| 2022-09-06 | $1.39 | $1.39 | 172,800 | — | — |
| 2022-09-02 | $1.76 | $1.76 | 32,000 | — | — |
| 2022-09-01 | $1.76 | $1.76 | 38,700 | — | — |
| 2022-08-31 | $1.77 | $1.77 | 31,600 | — | — |
| 2022-08-30 | $1.76 | $1.76 | 12,000 | — | — |
| 2022-08-29 | $1.73 | $1.73 | 18,500 | — | — |
| 2022-08-26 | $1.74 | $1.74 | 14,900 | — | — |
| 2022-08-25 | $1.85 | $1.85 | 6,000 | — | — |
| 2022-08-24 | $1.81 | $1.81 | 4,900 | — | — |
| 2022-08-23 | $1.76 | $1.76 | 23,700 | — | — |
| 2022-08-22 | $1.71 | $1.71 | 22,800 | — | — |
| 2022-08-19 | $1.70 | $1.70 | 30,600 | — | — |
| 2022-08-18 | $1.81 | $1.81 | 9,300 | — | — |
| 2022-08-17 | $1.83 | $1.83 | 19,300 | — | — |
| 2022-08-16 | $1.84 | $1.84 | 28,900 | — | — |
| 2022-08-15 | $1.81 | $1.81 | 101,700 | — | — |
| 2022-08-12 | $1.97 | $1.97 | 80,500 | — | — |
| 2022-08-11 | $1.90 | $1.90 | 70,500 | — | — |
| 2022-08-10 | $1.73 | $1.73 | 54,800 | — | — |
| 2022-08-09 | $1.68 | $1.68 | 32,100 | — | — |
| 2022-08-08 | $1.78 | $1.78 | 83,400 | — | — |
| 2022-08-05 | $1.69 | $1.69 | 57,700 | — | — |
| 2022-08-04 | $1.70 | $1.70 | 20,000 | — | — |
| 2022-08-03 | $1.61 | $1.61 | 34,700 | — | — |
| 2022-08-02 | $1.53 | $1.53 | 32,000 | — | — |
| 2022-08-01 | $1.55 | $1.55 | 21,900 | — | — |
| 2022-07-29 | $1.65 | $1.65 | 115,300 | — | — |
| 2022-07-28 | $1.61 | $1.61 | 66,900 | — | — |
| 2022-07-27 | $1.51 | $1.51 | 18,000 | — | — |
| 2022-07-26 | $1.52 | $1.52 | 79,800 | — | — |
| 2022-07-25 | $1.63 | $1.63 | 152,100 | — | — |
| 2022-07-22 | $1.53 | $1.53 | 146,900 | — | — |
| 2022-07-21 | $1.37 | $1.37 | 318,100 | — | — |
| 2022-07-20 | $1.30 | $1.30 | 112,000 | — | — |
| 2022-07-19 | $1.29 | $1.29 | 76,200 | — | — |
| 2022-07-18 | $1.29 | $1.29 | 88,100 | — | — |
| 2022-07-15 | $1.28 | $1.28 | 128,600 | — | — |
| 2022-07-14 | $1.27 | $1.27 | 73,900 | — | — |
| 2022-07-13 | $1.34 | $1.34 | 216,300 | — | — |
| 2022-07-12 | $1.28 | $1.28 | 98,100 | — | — |
| 2022-07-11 | $1.30 | $1.30 | 214,400 | — | — |
| 2022-07-08 | $1.35 | $1.35 | 856,500 | — | — |
| 2022-07-07 | $1.26 | $1.26 | 3,527,500 | — | — |
| 2022-07-06 | $2.02 | $2.02 | 330,700 | — | — |
| 2022-07-05 | $2.02 | $2.02 | 19,500 | — | — |
| 2022-07-01 | $2.07 | $2.07 | 23,300 | — | — |
| 2022-06-30 | $2.02 | $2.02 | 19,000 | — | — |
| 2022-06-29 | $2.03 | $2.03 | 15,100 | — | — |
| 2022-06-28 | $2.03 | $2.03 | 26,100 | — | — |
| 2022-06-27 | $2.02 | $2.02 | 135,800 | — | — |
| 2022-06-24 | $1.86 | $1.86 | 309,900 | — | — |
| 2022-06-23 | $2.27 | $2.27 | 34,200 | — | — |
| 2022-06-22 | $2.33 | $2.33 | 29,500 | — | — |
| 2022-06-21 | $2.32 | $2.32 | 28,400 | — | — |
| 2022-06-17 | $2.15 | $2.15 | 29,600 | — | — |
| 2022-06-16 | $2.08 | $2.08 | 53,800 | — | — |
| 2022-06-15 | $2.20 | $2.20 | 27,600 | — | — |
| 2022-06-14 | $2.27 | $2.27 | 34,100 | — | — |
| 2022-06-13 | $2.31 | $2.31 | 27,500 | — | — |
| 2022-06-10 | $2.40 | $2.40 | 18,400 | — | — |
| 2022-06-09 | $2.45 | $2.45 | 43,100 | — | — |
| 2022-06-08 | $2.49 | $2.49 | 35,200 | — | — |
| 2022-06-07 | $2.39 | $2.39 | 17,200 | — | — |
| 2022-06-06 | $2.39 | $2.39 | 13,800 | — | — |
| 2022-06-03 | $2.38 | $2.38 | 17,800 | — | — |
| 2022-06-02 | $2.44 | $2.44 | 16,600 | — | — |
| 2022-06-01 | $2.45 | $2.45 | 6,100 | — | — |
| 2022-05-31 | $2.43 | $2.43 | 4,200 | — | — |
| 2022-05-27 | $2.44 | $2.44 | 9,700 | — | — |
| 2022-05-26 | $2.38 | $2.38 | 58,500 | — | — |
| 2022-05-25 | $2.34 | $2.34 | 25,400 | — | — |
| 2022-05-24 | $2.23 | $2.23 | 63,100 | — | — |
| 2022-05-23 | $2.35 | $2.35 | 70,900 | — | — |
| 2022-05-20 | $2.38 | $2.38 | 67,100 | — | — |
| 2022-05-19 | $2.42 | $2.42 | 25,800 | — | — |
| 2022-05-18 | $2.30 | $2.30 | 129,000 | — | — |
| 2022-05-17 | $2.50 | $2.50 | 22,200 | — | — |
| 2022-05-16 | $2.39 | $2.39 | 28,500 | — | — |
| 2022-05-13 | $2.44 | $2.44 | 119,300 | — | — |
| 2022-05-12 | $2.50 | $2.50 | 19,200 | — | — |
| 2022-05-11 | $2.31 | $2.31 | 85,400 | — | — |
| 2022-05-10 | $2.35 | $2.35 | 80,600 | — | — |
| 2022-05-09 | $2.57 | $2.57 | 71,200 | — | — |
| 2022-05-06 | $2.58 | $2.58 | 91,500 | — | — |
| 2022-05-05 | $2.55 | $2.55 | 27,600 | — | — |
| 2022-05-04 | $2.48 | $2.48 | 31,300 | — | — |
| 2022-05-03 | $2.62 | $2.62 | 28,300 | — | — |
| 2022-05-02 | $2.51 | $2.51 | 185,500 | — | — |
| 2022-04-29 | $2.32 | $2.32 | 15,900 | — | — |
| 2022-04-28 | $2.28 | $2.28 | 50,200 | — | — |
| 2022-04-27 | $2.28 | $2.28 | 41,400 | — | — |
| 2022-04-26 | $2.26 | $2.26 | 46,300 | — | — |
| 2022-04-25 | $2.25 | $2.25 | 21,100 | — | — |
| 2022-04-22 | $2.31 | $2.31 | 22,500 | — | — |
| 2022-04-21 | $2.27 | $2.27 | 73,600 | — | — |
| 2022-04-20 | $2.34 | $2.34 | 37,300 | — | — |
| 2022-04-19 | $2.33 | $2.33 | 63,900 | — | — |
| 2022-04-18 | $2.17 | $2.17 | 45,300 | — | — |
| 2022-04-14 | $2.32 | $2.32 | 27,700 | — | — |
| 2022-04-13 | $2.30 | $2.30 | 55,200 | — | — |
| 2022-04-12 | $2.26 | $2.26 | 20,400 | — | — |
| 2022-04-11 | $2.25 | $2.25 | 12,500 | — | — |
| 2022-04-08 | $2.26 | $2.26 | 24,700 | — | — |
| 2022-04-07 | $2.32 | $2.32 | 27,800 | — | — |
| 2022-04-06 | $2.36 | $2.36 | 26,200 | — | — |
| 2022-04-05 | $2.39 | $2.39 | 15,600 | — | — |
| 2022-04-04 | $2.49 | $2.49 | 36,600 | — | — |
| 2022-04-01 | $2.54 | $2.54 | 31,300 | — | — |
| 2022-03-31 | $2.50 | $2.50 | 21,400 | — | — |
| 2022-03-30 | $2.54 | $2.54 | 59,600 | — | — |
| 2022-03-29 | $2.52 | $2.52 | 71,400 | — | — |
| 2022-03-28 | $2.59 | $2.59 | 102,400 | — | — |
| 2022-03-25 | $2.81 | $2.81 | 13,800 | — | — |
| 2022-03-24 | $2.80 | $2.80 | 20,200 | — | — |
| 2022-03-23 | $2.89 | $2.89 | 62,600 | — | — |
| 2022-03-22 | $2.98 | $2.98 | 35,100 | — | — |
| 2022-03-21 | $2.81 | $2.81 | 36,200 | — | — |
| 2022-03-18 | $2.74 | $2.74 | 38,000 | — | — |
| 2022-03-17 | $2.62 | $2.62 | 33,300 | — | — |
| 2022-03-16 | $2.38 | $2.38 | 56,500 | — | — |
| 2022-03-15 | $2.30 | $2.30 | 26,500 | — | — |
| 2022-03-14 | $2.31 | $2.31 | 40,800 | — | — |
| 2022-03-11 | $2.54 | $2.54 | 16,100 | — | — |
| 2022-03-10 | $2.61 | $2.61 | 12,100 | — | — |
| 2022-03-09 | $2.64 | $2.64 | 19,500 | — | — |
| 2022-03-08 | $2.47 | $2.47 | 51,400 | — | — |
| 2022-03-07 | $2.45 | $2.45 | 19,900 | — | — |
| 2022-03-04 | $2.45 | $2.45 | 41,300 | — | — |
| 2022-03-03 | $2.53 | $2.53 | 37,700 | — | — |
| 2022-03-02 | $2.62 | $2.62 | 15,900 | — | — |
| 2022-03-01 | $2.57 | $2.57 | 39,900 | — | — |
| 2022-02-28 | $2.63 | $2.63 | 21,800 | — | — |
| 2022-02-25 | $2.63 | $2.63 | 35,700 | — | — |
| 2022-02-24 | $2.78 | $2.78 | 48,800 | — | — |
| 2022-02-23 | $2.73 | $2.73 | 28,500 | — | — |
| 2022-02-22 | $2.81 | $2.81 | 27,100 | — | — |
| 2022-02-18 | $2.82 | $2.82 | 110,000 | — | — |
| 2022-02-17 | $3.03 | $3.03 | 135,900 | — | — |
| 2022-02-16 | $3.11 | $3.11 | 63,500 | — | — |
| 2022-02-15 | $3.10 | $3.10 | 18,800 | — | — |
| 2022-02-14 | $3.00 | $3.00 | 50,500 | — | — |
| 2022-02-11 | $2.95 | $2.95 | 52,300 | — | — |
| 2022-02-10 | $3.06 | $3.06 | 55,200 | — | — |
| 2022-02-09 | $3.05 | $3.05 | 134,100 | — | — |
| 2022-02-08 | $2.92 | $2.92 | 28,500 | — | — |
| 2022-02-07 | $2.82 | $2.82 | 78,800 | — | — |
| 2022-02-04 | $2.77 | $2.77 | 50,000 | — | — |
| 2022-02-03 | $2.69 | $2.69 | 57,100 | — | — |
| 2022-02-02 | $2.66 | $2.66 | 89,100 | — | — |
| 2022-02-01 | $2.90 | $2.90 | 163,700 | — | — |
| 2022-01-31 | $2.59 | $2.59 | 137,000 | — | — |
| 2022-01-28 | $2.35 | $2.35 | 65,400 | — | — |
| 2022-01-27 | $2.29 | $2.29 | 221,600 | — | — |
| 2022-01-26 | $2.41 | $2.41 | 87,700 | — | — |
| 2022-01-25 | $2.46 | $2.46 | 86,300 | — | — |
| 2022-01-24 | $2.38 | $2.38 | 431,900 | — | — |
| 2022-01-21 | $2.65 | $2.65 | 159,700 | — | — |
| 2022-01-20 | $2.83 | $2.83 | 86,900 | — | — |
| 2022-01-19 | $2.93 | $2.93 | 147,200 | — | — |
| 2022-01-18 | $2.97 | $2.97 | 151,200 | — | — |
| 2022-01-14 | $3.38 | $3.38 | 72,900 | — | — |
| 2022-01-13 | $3.40 | $3.40 | 127,600 | — | — |
| 2022-01-12 | $3.46 | $3.46 | 58,600 | — | — |
| 2022-01-11 | $3.57 | $3.57 | 59,700 | — | — |
| 2022-01-10 | $3.62 | $3.62 | 145,100 | — | — |
| 2022-01-07 | $3.59 | $3.59 | 64,100 | — | — |
| 2022-01-06 | $3.67 | $3.67 | 94,800 | — | — |
| 2022-01-05 | $3.55 | $3.55 | 102,600 | — | — |
| 2022-01-04 | $3.78 | $3.78 | 111,600 | — | — |
| 2022-01-03 | $3.88 | $3.88 | 45,800 | — | — |