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
- 2012-03-14 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 | $1.48 | $1.48 | 107,200 | — | — |
| 2022-12-29 | $1.49 | $1.49 | 35,900 | — | — |
| 2022-12-28 | $1.50 | $1.50 | 9,800 | — | — |
| 2022-12-27 | $1.53 | $1.53 | 15,600 | — | — |
| 2022-12-23 | $1.59 | $1.59 | 6,300 | — | — |
| 2022-12-22 | $1.53 | $1.53 | 69,100 | — | — |
| 2022-12-21 | $1.68 | $1.68 | 10,300 | — | — |
| 2022-12-20 | $1.69 | $1.69 | 13,800 | — | — |
| 2022-12-19 | $1.69 | $1.69 | 6,400 | — | — |
| 2022-12-16 | $1.74 | $1.74 | 16,800 | — | — |
| 2022-12-15 | $1.73 | $1.73 | 3,400 | — | — |
| 2022-12-14 | $1.77 | $1.77 | 10,400 | — | — |
| 2022-12-13 | $1.84 | $1.84 | 20,800 | — | — |
| 2022-12-12 | $1.73 | $1.73 | 25,400 | — | — |
| 2022-12-09 | $1.80 | $1.80 | 1,200 | — | — |
| 2022-12-08 | $1.78 | $1.78 | 20,700 | — | — |
| 2022-12-07 | $1.84 | $1.84 | 5,500 | — | — |
| 2022-12-06 | $1.77 | $1.77 | 16,800 | — | — |
| 2022-12-05 | $1.80 | $1.80 | 11,700 | — | — |
| 2022-12-02 | $1.79 | $1.79 | 11,500 | — | — |
| 2022-12-01 | $1.87 | $1.87 | 3,400 | — | — |
| 2022-11-30 | $1.83 | $1.83 | 2,100 | — | — |
| 2022-11-29 | $1.80 | $1.80 | 8,500 | — | — |
| 2022-11-28 | $1.90 | $1.90 | 10,000 | — | — |
| 2022-11-25 | $1.85 | $1.85 | 3,600 | — | — |
| 2022-11-23 | $1.80 | $1.80 | 41,900 | — | — |
| 2022-11-22 | $1.74 | $1.74 | 56,000 | — | — |
| 2022-11-21 | $1.90 | $1.90 | 5,800 | — | — |
| 2022-11-18 | $1.94 | $1.94 | 43,100 | — | — |
| 2022-11-17 | $2.00 | $2.00 | 13,300 | — | — |
| 2022-11-16 | $2.02 | $2.02 | 12,600 | — | — |
| 2022-11-15 | $2.05 | $2.05 | 36,200 | — | — |
| 2022-11-14 | $2.12 | $2.12 | 22,500 | — | — |
| 2022-11-11 | $2.08 | $2.08 | 12,200 | — | — |
| 2022-11-10 | $2.03 | $2.03 | 27,900 | — | — |
| 2022-11-09 | $1.97 | $1.97 | 9,000 | — | — |
| 2022-11-08 | $1.97 | $1.97 | 8,700 | — | — |
| 2022-11-07 | $2.01 | $2.01 | 4,300 | — | — |
| 2022-11-04 | $1.96 | $1.96 | 19,600 | — | — |
| 2022-11-03 | $2.03 | $2.03 | 28,300 | — | — |
| 2022-11-02 | $1.98 | $1.98 | 6,700 | — | — |
| 2022-11-01 | $2.02 | $2.02 | 11,500 | — | — |
| 2022-10-31 | $2.00 | $2.00 | 5,800 | — | — |
| 2022-10-28 | $2.02 | $2.02 | 6,100 | — | — |
| 2022-10-27 | $2.01 | $2.01 | 5,000 | — | — |
| 2022-10-26 | $2.02 | $2.02 | 9,800 | — | — |
| 2022-10-25 | $1.99 | $1.99 | 64,300 | — | — |
| 2022-10-24 | $1.96 | $1.96 | 15,500 | — | — |
| 2022-10-21 | $2.04 | $2.04 | 3,700 | — | — |
| 2022-10-20 | $1.98 | $1.98 | 33,200 | — | — |
| 2022-10-19 | $1.97 | $1.97 | 8,700 | — | — |
| 2022-10-18 | $2.01 | $2.01 | 6,800 | — | — |
| 2022-10-17 | $2.10 | $2.10 | 2,500 | — | — |
| 2022-10-14 | $1.99 | $1.99 | 9,000 | — | — |
| 2022-10-13 | $1.98 | $1.98 | 8,600 | — | — |
| 2022-10-12 | $2.01 | $2.01 | 2,600 | — | — |
| 2022-10-11 | $2.00 | $2.00 | 16,800 | — | — |
| 2022-10-10 | $2.07 | $2.07 | 46,000 | — | — |
| 2022-10-07 | $2.13 | $2.13 | 11,600 | — | — |
| 2022-10-06 | $2.29 | $2.29 | 4,500 | — | — |
| 2022-10-05 | $2.16 | $2.16 | 14,200 | — | — |
| 2022-10-04 | $2.20 | $2.20 | 9,000 | — | — |
| 2022-10-03 | $2.09 | $2.09 | 23,100 | — | — |
| 2022-09-30 | $2.04 | $2.04 | 7,800 | — | — |
| 2022-09-29 | $2.05 | $2.05 | 13,000 | — | — |
| 2022-09-28 | $2.08 | $2.08 | 16,700 | — | — |
| 2022-09-27 | $2.09 | $2.09 | 2,600 | — | — |
| 2022-09-26 | $2.07 | $2.07 | 17,000 | — | — |
| 2022-09-23 | $2.11 | $2.11 | 14,900 | — | — |
| 2022-09-22 | $2.13 | $2.13 | 24,400 | — | — |
| 2022-09-21 | $2.18 | $2.18 | 7,200 | — | — |
| 2022-09-20 | $2.19 | $2.19 | 39,000 | — | — |
| 2022-09-19 | $2.23 | $2.23 | 52,400 | — | — |
| 2022-09-16 | $2.25 | $2.25 | 14,000 | — | — |
| 2022-09-15 | $2.29 | $2.29 | 4,400 | — | — |
| 2022-09-14 | $2.29 | $2.29 | 3,400 | — | — |
| 2022-09-13 | $2.31 | $2.31 | 12,800 | — | — |
| 2022-09-12 | $2.29 | $2.29 | 11,700 | — | — |
| 2022-09-09 | $2.32 | $2.32 | 39,500 | — | — |
| 2022-09-08 | $2.34 | $2.34 | 11,400 | — | — |
| 2022-09-07 | $2.30 | $2.30 | 10,100 | — | — |
| 2022-09-06 | $2.25 | $2.25 | 25,100 | — | — |
| 2022-09-02 | $2.29 | $2.29 | 18,600 | — | — |
| 2022-09-01 | $2.33 | $2.33 | 17,200 | — | — |
| 2022-08-31 | $2.38 | $2.38 | 13,100 | — | — |
| 2022-08-30 | $2.37 | $2.37 | 10,700 | — | — |
| 2022-08-29 | $2.40 | $2.40 | 8,700 | — | — |
| 2022-08-26 | $2.40 | $2.40 | 26,200 | — | — |
| 2022-08-25 | $2.32 | $2.32 | 68,300 | — | — |
| 2022-08-24 | $2.42 | $2.42 | 17,900 | — | — |
| 2022-08-23 | $2.35 | $2.35 | 25,900 | — | — |
| 2022-08-22 | $2.33 | $2.33 | 17,900 | — | — |
| 2022-08-19 | $2.38 | $2.38 | 55,400 | — | — |
| 2022-08-18 | $2.46 | $2.46 | 53,700 | — | — |
| 2022-08-17 | $2.41 | $2.41 | 34,600 | — | — |
| 2022-08-16 | $2.44 | $2.44 | 43,500 | — | — |
| 2022-08-15 | $2.59 | $2.59 | 26,200 | — | — |
| 2022-08-12 | $2.64 | $2.64 | 27,500 | — | — |
| 2022-08-11 | $2.74 | $2.74 | 117,900 | — | — |
| 2022-08-10 | $2.64 | $2.64 | 32,600 | — | — |
| 2022-08-09 | $2.78 | $2.78 | 22,500 | — | — |
| 2022-08-08 | $2.88 | $2.88 | 70,100 | — | — |
| 2022-08-05 | $2.73 | $2.73 | 86,100 | — | — |
| 2022-08-04 | $2.61 | $2.61 | 40,800 | — | — |
| 2022-08-03 | $2.52 | $2.52 | 101,300 | — | — |
| 2022-08-02 | $2.46 | $2.46 | 89,600 | — | — |
| 2022-08-01 | $2.54 | $2.54 | 24,200 | — | — |
| 2022-07-29 | $2.50 | $2.50 | 8,500 | — | — |
| 2022-07-28 | $2.53 | $2.53 | 18,200 | — | — |
| 2022-07-27 | $2.52 | $2.52 | 19,100 | — | — |
| 2022-07-26 | $2.44 | $2.44 | 19,400 | — | — |
| 2022-07-25 | $2.49 | $2.49 | 13,300 | — | — |
| 2022-07-22 | $2.53 | $2.53 | 2,500 | — | — |
| 2022-07-21 | $2.69 | $2.69 | 25,500 | — | — |
| 2022-07-20 | $2.58 | $2.58 | 9,100 | — | — |
| 2022-07-19 | $2.59 | $2.59 | 16,700 | — | — |
| 2022-07-18 | $2.46 | $2.46 | 6,600 | — | — |
| 2022-07-15 | $2.57 | $2.57 | 52,800 | — | — |
| 2022-07-14 | $2.46 | $2.46 | 17,700 | — | — |
| 2022-07-13 | $2.48 | $2.48 | 25,100 | — | — |
| 2022-07-12 | $2.44 | $2.44 | 13,100 | — | — |
| 2022-07-11 | $2.43 | $2.43 | 37,100 | — | — |
| 2022-07-08 | $2.49 | $2.49 | 26,300 | — | — |
| 2022-07-07 | $2.44 | $2.44 | 51,900 | — | — |
| 2022-07-06 | $2.53 | $2.53 | 29,200 | — | — |
| 2022-07-05 | $2.52 | $2.52 | 15,800 | — | — |
| 2022-07-01 | $2.53 | $2.53 | 36,400 | — | — |
| 2022-06-30 | $2.45 | $2.45 | 112,800 | — | — |
| 2022-06-29 | $2.40 | $2.40 | 149,000 | — | — |
| 2022-06-28 | $2.40 | $2.40 | 38,700 | — | — |
| 2022-06-27 | $2.45 | $2.45 | 24,000 | — | — |
| 2022-06-24 | $2.48 | $2.48 | 42,900 | — | — |
| 2022-06-23 | $2.38 | $2.38 | 34,900 | — | — |
| 2022-06-22 | $2.42 | $2.42 | 79,500 | — | — |
| 2022-06-21 | $2.48 | $2.48 | 556,900 | — | — |
| 2022-06-17 | $2.61 | $2.61 | 94,500 | — | — |
| 2022-06-16 | $2.65 | $2.65 | 53,700 | — | — |
| 2022-06-15 | $2.66 | $2.66 | 64,500 | — | — |
| 2022-06-14 | $2.74 | $2.74 | 64,000 | — | — |
| 2022-06-13 | $2.82 | $2.82 | 204,800 | — | — |
| 2022-06-10 | $3.34 | $3.34 | 420,600 | — | — |
| 2022-06-09 | $3.14 | $3.14 | 56,900 | — | — |
| 2022-06-08 | $3.05 | $3.05 | 64,000 | — | — |
| 2022-06-07 | $3.00 | $3.00 | 34,900 | — | — |
| 2022-06-06 | $3.09 | $3.09 | 82,500 | — | — |
| 2022-06-03 | $3.07 | $3.07 | 34,800 | — | — |
| 2022-06-02 | $3.11 | $3.11 | 89,200 | — | — |
| 2022-06-01 | $2.97 | $2.97 | 86,000 | — | — |
| 2022-05-31 | $3.12 | $3.12 | 131,700 | — | — |
| 2022-05-27 | $3.28 | $3.28 | 193,100 | — | — |
| 2022-05-26 | $2.92 | $2.92 | 154,600 | — | — |
| 2022-05-25 | $2.80 | $2.80 | 116,600 | — | — |
| 2022-05-24 | $2.66 | $2.66 | 160,100 | — | — |
| 2022-05-23 | $2.65 | $2.65 | 137,300 | — | — |
| 2022-05-20 | $2.66 | $2.66 | 214,500 | — | — |
| 2022-05-19 | $2.77 | $2.77 | 242,200 | — | — |
| 2022-05-18 | $3.04 | $3.04 | 756,700 | — | — |
| 2022-05-17 | $3.20 | $3.20 | 2,250,700 | — | — |
| 2022-05-16 | $3.45 | $3.45 | 68,547,900 | — | — |
| 2022-05-13 | $2.30 | $2.30 | 29,300 | — | — |
| 2022-05-12 | $2.13 | $2.13 | 63,900 | — | — |
| 2022-05-11 | $2.12 | $2.12 | 75,100 | — | — |
| 2022-05-10 | $2.21 | $2.21 | 40,600 | — | — |
| 2022-05-09 | $2.14 | $2.14 | 62,100 | — | — |
| 2022-05-06 | $2.37 | $2.37 | 193,400 | — | — |
| 2022-05-05 | $2.55 | $2.55 | 96,400 | — | — |
| 2022-05-04 | $2.83 | $2.83 | 28,400 | — | — |
| 2022-05-03 | $2.87 | $2.87 | 205,500 | — | — |
| 2022-05-02 | $2.86 | $2.86 | 67,800 | — | — |
| 2022-04-29 | $2.80 | $2.80 | 27,800 | — | — |
| 2022-04-28 | $2.79 | $2.79 | 76,100 | — | — |
| 2022-04-27 | $2.80 | $2.80 | 43,300 | — | — |
| 2022-04-26 | $2.85 | $2.85 | 41,800 | — | — |
| 2022-04-25 | $2.84 | $2.84 | 215,000 | — | — |
| 2022-04-22 | $3.17 | $3.17 | 25,900 | — | — |
| 2022-04-21 | $3.14 | $3.14 | 34,200 | — | — |
| 2022-04-20 | $3.20 | $3.20 | 69,400 | — | — |
| 2022-04-19 | $3.20 | $3.20 | 79,500 | — | — |
| 2022-04-18 | $3.17 | $3.17 | 94,900 | — | — |
| 2022-04-14 | $3.09 | $3.09 | 38,800 | — | — |
| 2022-04-13 | $3.14 | $3.14 | 145,400 | — | — |
| 2022-04-12 | $3.10 | $3.10 | 143,800 | — | — |
| 2022-04-11 | $3.22 | $3.22 | 72,400 | — | — |
| 2022-04-08 | $3.36 | $3.36 | 133,100 | — | — |
| 2022-04-07 | $3.40 | $3.40 | 80,700 | — | — |
| 2022-04-06 | $3.32 | $3.32 | 130,000 | — | — |
| 2022-04-05 | $3.26 | $3.26 | 168,000 | — | — |
| 2022-04-04 | $3.44 | $3.44 | 392,300 | — | — |
| 2022-04-01 | $3.29 | $3.29 | 431,200 | — | — |
| 2022-03-31 | $3.23 | $3.23 | 747,900 | — | — |
| 2022-03-30 | $3.20 | $3.20 | 264,200 | — | — |
| 2022-03-29 | $3.22 | $3.22 | 144,100 | — | — |
| 2022-03-28 | $3.22 | $3.22 | 277,100 | — | — |
| 2022-03-25 | $3.26 | $3.26 | 57,800 | — | — |
| 2022-03-24 | $3.30 | $3.30 | 137,700 | — | — |
| 2022-03-23 | $3.38 | $3.38 | 405,500 | — | — |
| 2022-03-22 | $3.33 | $3.33 | 323,600 | — | — |
| 2022-03-21 | $3.60 | $3.60 | 1,272,100 | — | — |
| 2022-03-18 | $3.28 | $3.28 | 321,800 | — | — |
| 2022-03-17 | $3.16 | $3.16 | 164,400 | — | — |
| 2022-03-16 | $3.21 | $3.21 | 128,900 | — | — |
| 2022-03-15 | $3.14 | $3.14 | 225,600 | — | — |
| 2022-03-14 | $3.29 | $3.29 | 176,200 | — | — |
| 2022-03-11 | $3.24 | $3.24 | 146,300 | — | — |
| 2022-03-10 | $3.23 | $3.23 | 155,400 | — | — |
| 2022-03-09 | $3.38 | $3.38 | 323,400 | — | — |
| 2022-03-08 | $3.48 | $3.48 | 1,062,600 | — | — |
| 2022-03-07 | $3.23 | $3.23 | 314,300 | — | — |
| 2022-03-04 | $3.33 | $3.33 | 393,000 | — | — |
| 2022-03-03 | $3.30 | $3.30 | 156,000 | — | — |
| 2022-03-02 | $3.40 | $3.40 | 399,900 | — | — |
| 2022-03-01 | $3.44 | $3.44 | 225,600 | — | — |
| 2022-02-28 | $3.51 | $3.51 | 292,700 | — | — |
| 2022-02-25 | $3.30 | $3.30 | 1,117,000 | — | — |
| 2022-02-24 | $3.48 | $3.48 | 2,078,500 | — | — |
| 2022-02-23 | $2.83 | $2.83 | 71,000 | — | — |
| 2022-02-22 | $2.97 | $2.97 | 78,100 | — | — |
| 2022-02-18 | $2.97 | $2.97 | 99,200 | — | — |
| 2022-02-17 | $3.05 | $3.05 | 98,100 | — | — |
| 2022-02-16 | $3.10 | $3.10 | 108,200 | — | — |
| 2022-02-15 | $3.15 | $3.15 | 81,200 | — | — |
| 2022-02-14 | $3.27 | $3.27 | 37,900 | — | — |
| 2022-02-11 | $3.37 | $3.37 | 34,900 | — | — |
| 2022-02-10 | $3.30 | $3.30 | 56,400 | — | — |
| 2022-02-09 | $3.32 | $3.32 | 102,100 | — | — |
| 2022-02-08 | $3.42 | $3.42 | 37,000 | — | — |
| 2022-02-07 | $3.46 | $3.46 | 88,600 | — | — |
| 2022-02-04 | $3.34 | $3.34 | 61,300 | — | — |
| 2022-02-03 | $3.22 | $3.22 | 41,700 | — | — |
| 2022-02-02 | $3.21 | $3.21 | 35,000 | — | — |
| 2022-02-01 | $3.28 | $3.28 | 110,900 | — | — |
| 2022-01-31 | $3.01 | $3.01 | 86,700 | — | — |
| 2022-01-28 | $2.87 | $2.87 | 69,600 | — | — |
| 2022-01-27 | $2.94 | $2.94 | 31,600 | — | — |
| 2022-01-26 | $3.00 | $3.00 | 89,700 | — | — |
| 2022-01-25 | $3.01 | $3.01 | 55,600 | — | — |
| 2022-01-24 | $2.91 | $2.91 | 264,300 | — | — |
| 2022-01-21 | $3.16 | $3.16 | 122,000 | — | — |
| 2022-01-20 | $3.13 | $3.13 | 112,800 | — | — |
| 2022-01-19 | $3.17 | $3.17 | 129,900 | — | — |
| 2022-01-18 | $3.07 | $3.07 | 125,300 | — | — |
| 2022-01-14 | $3.15 | $3.15 | 100,400 | — | — |
| 2022-01-13 | $3.25 | $3.25 | 260,500 | — | — |
| 2022-01-12 | $3.21 | $3.21 | 350,500 | — | — |
| 2022-01-11 | $3.48 | $3.48 | 146,200 | — | — |
| 2022-01-10 | $3.55 | $3.55 | 643,100 | — | — |
| 2022-01-07 | $3.71 | $3.71 | 324,000 | — | — |
| 2022-01-06 | $3.79 | $3.79 | 1,505,700 | — | — |
| 2022-01-05 | $4.13 | $4.13 | 46,274,100 | — | — |
| 2022-01-04 | $3.10 | $3.10 | 61,600 | — | — |
| 2022-01-03 | $3.15 | $3.15 | 67,400 | — | — |