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
- 2008-01-16 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 | $1.23 | $1.23 | 85,800 | — | — |
| 2022-12-29 | $1.25 | $1.25 | 40,100 | — | — |
| 2022-12-28 | $1.22 | $1.22 | 51,200 | — | — |
| 2022-12-27 | $1.27 | $1.27 | 45,300 | — | — |
| 2022-12-23 | $1.37 | $1.37 | 97,200 | — | — |
| 2022-12-22 | $1.28 | $1.28 | 106,900 | — | — |
| 2022-12-21 | $1.20 | $1.20 | 171,100 | — | — |
| 2022-12-20 | $1.19 | $1.19 | 43,400 | — | — |
| 2022-12-19 | $1.18 | $1.18 | 83,800 | — | — |
| 2022-12-16 | $1.22 | $1.22 | 60,400 | — | — |
| 2022-12-15 | $1.24 | $1.24 | 99,700 | — | — |
| 2022-12-14 | $1.23 | $1.23 | 124,600 | — | — |
| 2022-12-13 | $1.18 | $1.18 | 113,300 | — | — |
| 2022-12-12 | $1.27 | $1.27 | 88,300 | — | — |
| 2022-12-09 | $1.27 | $1.27 | 33,300 | — | — |
| 2022-12-08 | $1.32 | $1.32 | 38,000 | — | — |
| 2022-12-07 | $1.29 | $1.29 | 140,800 | — | — |
| 2022-12-06 | $1.38 | $1.38 | 153,800 | — | — |
| 2022-12-05 | $1.40 | $1.40 | 118,000 | — | — |
| 2022-12-02 | $1.50 | $1.50 | 89,300 | — | — |
| 2022-12-01 | $1.50 | $1.50 | 73,800 | — | — |
| 2022-11-30 | $1.49 | $1.49 | 83,000 | — | — |
| 2022-11-29 | $1.44 | $1.44 | 124,300 | — | — |
| 2022-11-28 | $1.62 | $1.62 | 33,600 | — | — |
| 2022-11-25 | $1.70 | $1.70 | 29,200 | — | — |
| 2022-11-23 | $1.74 | $1.74 | 23,100 | — | — |
| 2022-11-22 | $1.74 | $1.74 | 94,900 | — | — |
| 2022-11-21 | $1.83 | $1.83 | 36,400 | — | — |
| 2022-11-18 | $1.92 | $1.92 | 52,300 | — | — |
| 2022-11-17 | $1.80 | $1.80 | 20,700 | — | — |
| 2022-11-16 | $1.83 | $1.83 | 26,700 | — | — |
| 2022-11-15 | $1.83 | $1.83 | 32,200 | — | — |
| 2022-11-14 | $1.90 | $1.90 | 36,600 | — | — |
| 2022-11-11 | $1.89 | $1.89 | 87,600 | — | — |
| 2022-11-10 | $2.07 | $2.07 | 16,600 | — | — |
| 2022-11-09 | $2.06 | $2.06 | 21,200 | — | — |
| 2022-11-08 | $2.12 | $2.12 | 15,400 | — | — |
| 2022-11-07 | $2.09 | $2.09 | 34,900 | — | — |
| 2022-11-04 | $2.18 | $2.18 | 20,700 | — | — |
| 2022-11-03 | $2.32 | $2.32 | 10,100 | — | — |
| 2022-11-02 | $2.31 | $2.31 | 8,000 | — | — |
| 2022-11-01 | $2.30 | $2.30 | 16,500 | — | — |
| 2022-10-31 | $2.26 | $2.26 | 7,100 | — | — |
| 2022-10-28 | $2.32 | $2.32 | 28,200 | — | — |
| 2022-10-27 | $2.21 | $2.21 | 36,200 | — | — |
| 2022-10-26 | $2.15 | $2.15 | 29,200 | — | — |
| 2022-10-25 | $2.08 | $2.08 | 47,900 | — | — |
| 2022-10-24 | $2.00 | $2.00 | 18,400 | — | — |
| 2022-10-21 | $1.99 | $1.99 | 29,900 | — | — |
| 2022-10-20 | $2.00 | $2.00 | 13,000 | — | — |
| 2022-10-19 | $1.99 | $1.99 | 32,500 | — | — |
| 2022-10-18 | $1.99 | $1.99 | 13,800 | — | — |
| 2022-10-17 | $2.00 | $2.00 | 77,000 | — | — |
| 2022-10-14 | $1.84 | $1.84 | 79,200 | — | — |
| 2022-10-13 | $1.74 | $1.74 | 41,100 | — | — |
| 2022-10-12 | $1.60 | $1.60 | 14,700 | — | — |
| 2022-10-11 | $1.67 | $1.67 | 16,300 | — | — |
| 2022-10-10 | $1.68 | $1.68 | 11,800 | — | — |
| 2022-10-07 | $1.84 | $1.84 | 58,900 | — | — |
| 2022-10-06 | $1.75 | $1.75 | 33,700 | — | — |
| 2022-10-05 | $1.74 | $1.74 | 24,300 | — | — |
| 2022-10-04 | $1.77 | $1.77 | 40,200 | — | — |
| 2022-10-03 | $1.92 | $1.92 | 28,400 | — | — |
| 2022-09-30 | $1.91 | $1.91 | 20,700 | — | — |
| 2022-09-29 | $1.89 | $1.89 | 10,600 | — | — |
| 2022-09-28 | $1.89 | $1.89 | 21,100 | — | — |
| 2022-09-27 | $1.72 | $1.72 | 30,300 | — | — |
| 2022-09-26 | $1.65 | $1.65 | 34,100 | — | — |
| 2022-09-23 | $1.72 | $1.72 | 32,200 | — | — |
| 2022-09-22 | $1.84 | $1.84 | 15,600 | — | — |
| 2022-09-21 | $1.82 | $1.82 | 92,800 | — | — |
| 2022-09-20 | $1.80 | $1.80 | 66,000 | — | — |
| 2022-09-19 | $1.94 | $1.94 | 82,400 | — | — |
| 2022-09-16 | $2.08 | $2.08 | 145,700 | — | — |
| 2022-09-15 | $2.37 | $2.37 | 36,700 | — | — |
| 2022-09-14 | $2.34 | $2.34 | 45,700 | — | — |
| 2022-09-13 | $2.38 | $2.38 | 38,300 | — | — |
| 2022-09-12 | $2.52 | $2.52 | 44,500 | — | — |
| 2022-09-09 | $2.60 | $2.60 | 21,900 | — | — |
| 2022-09-08 | $2.65 | $2.65 | 20,200 | — | — |
| 2022-09-07 | $2.54 | $2.54 | 67,900 | — | — |
| 2022-09-06 | $2.68 | $2.68 | 28,500 | — | — |
| 2022-09-02 | $2.60 | $2.60 | 43,800 | — | — |
| 2022-09-01 | $2.60 | $2.60 | 7,300 | — | — |
| 2022-08-31 | $2.69 | $2.69 | 7,800 | — | — |
| 2022-08-30 | $2.69 | $2.69 | 19,600 | — | — |
| 2022-08-29 | $2.68 | $2.68 | 33,100 | — | — |
| 2022-08-26 | $2.66 | $2.66 | 8,700 | — | — |
| 2022-08-25 | $2.65 | $2.65 | 46,100 | — | — |
| 2022-08-24 | $2.66 | $2.66 | 16,200 | — | — |
| 2022-08-23 | $2.70 | $2.70 | 14,800 | — | — |
| 2022-08-22 | $2.80 | $2.80 | 10,000 | — | — |
| 2022-08-19 | $2.89 | $2.89 | 6,400 | — | — |
| 2022-08-18 | $2.91 | $2.91 | 7,500 | — | — |
| 2022-08-17 | $2.96 | $2.96 | 24,700 | — | — |
| 2022-08-16 | $2.99 | $2.99 | 2,400 | — | — |
| 2022-08-15 | $2.99 | $2.99 | 54,100 | — | — |
| 2022-08-12 | $2.91 | $2.91 | 64,200 | — | — |
| 2022-08-11 | $2.64 | $2.64 | 61,900 | — | — |
| 2022-08-10 | $2.68 | $2.68 | 50,300 | — | — |
| 2022-08-09 | $2.65 | $2.65 | 17,000 | — | — |
| 2022-08-08 | $2.74 | $2.74 | 26,300 | — | — |
| 2022-08-05 | $2.82 | $2.82 | 106,500 | — | — |
| 2022-08-04 | $2.69 | $2.69 | 38,000 | — | — |
| 2022-08-03 | $2.61 | $2.61 | 23,900 | — | — |
| 2022-08-02 | $2.78 | $2.78 | 16,400 | — | — |
| 2022-08-01 | $2.84 | $2.84 | 15,000 | — | — |
| 2022-07-29 | $2.88 | $2.88 | 59,100 | — | — |
| 2022-07-28 | $2.93 | $2.93 | 167,400 | — | — |
| 2022-07-27 | $2.84 | $2.84 | 15,800 | — | — |
| 2022-07-26 | $2.82 | $2.82 | 14,600 | — | — |
| 2022-07-25 | $2.92 | $2.92 | 25,500 | — | — |
| 2022-07-22 | $2.99 | $2.99 | 15,400 | — | — |
| 2022-07-21 | $3.04 | $3.04 | 13,500 | — | — |
| 2022-07-20 | $3.04 | $3.04 | 16,900 | — | — |
| 2022-07-19 | $2.94 | $2.94 | 60,500 | — | — |
| 2022-07-18 | $2.84 | $2.84 | 103,600 | — | — |
| 2022-07-15 | $3.14 | $3.14 | 15,900 | — | — |
| 2022-07-14 | $3.00 | $3.00 | 15,200 | — | — |
| 2022-07-13 | $3.16 | $3.16 | 12,500 | — | — |
| 2022-07-12 | $3.27 | $3.27 | 15,800 | — | — |
| 2022-07-11 | $3.39 | $3.39 | 24,000 | — | — |
| 2022-07-08 | $3.42 | $3.42 | 15,000 | — | — |
| 2022-07-07 | $3.40 | $3.40 | 89,300 | — | — |
| 2022-07-06 | $3.22 | $3.22 | 24,600 | — | — |
| 2022-07-05 | $3.15 | $3.15 | 59,300 | — | — |
| 2022-07-01 | $3.04 | $3.04 | 17,600 | — | — |
| 2022-06-30 | $3.05 | $3.05 | 8,600 | — | — |
| 2022-06-29 | $3.02 | $3.02 | 16,200 | — | — |
| 2022-06-28 | $3.15 | $3.15 | 34,300 | — | — |
| 2022-06-27 | $3.19 | $3.19 | 14,300 | — | — |
| 2022-06-24 | $3.22 | $3.22 | 39,100 | — | — |
| 2022-06-23 | $3.05 | $3.05 | 83,500 | — | — |
| 2022-06-22 | $3.06 | $3.06 | 15,200 | — | — |
| 2022-06-21 | $3.00 | $3.00 | 34,600 | — | — |
| 2022-06-17 | $2.80 | $2.80 | 60,100 | — | — |
| 2022-06-16 | $2.65 | $2.65 | 8,800 | — | — |
| 2022-06-15 | $2.52 | $2.52 | 17,400 | — | — |
| 2022-06-14 | $2.42 | $2.42 | 21,500 | — | — |
| 2022-06-13 | $2.40 | $2.40 | 52,100 | — | — |
| 2022-06-10 | $2.60 | $2.60 | 9,700 | — | — |
| 2022-06-09 | $2.62 | $2.62 | 43,900 | — | — |
| 2022-06-08 | $2.54 | $2.54 | 8,300 | — | — |
| 2022-06-07 | $2.54 | $2.54 | 27,300 | — | — |
| 2022-06-06 | $2.47 | $2.47 | 26,100 | — | — |
| 2022-06-03 | $2.66 | $2.66 | 26,800 | — | — |
| 2022-06-02 | $2.66 | $2.66 | 37,400 | — | — |
| 2022-06-01 | $2.47 | $2.47 | 23,400 | — | — |
| 2022-05-31 | $2.42 | $2.42 | 49,700 | — | — |
| 2022-05-27 | $2.32 | $2.32 | 52,200 | — | — |
| 2022-05-26 | $2.25 | $2.25 | 32,300 | — | — |
| 2022-05-25 | $2.26 | $2.26 | 36,800 | — | — |
| 2022-05-24 | $2.35 | $2.35 | 109,200 | — | — |
| 2022-05-23 | $2.19 | $2.19 | 29,600 | — | — |
| 2022-05-20 | $2.10 | $2.10 | 49,900 | — | — |
| 2022-05-19 | $2.13 | $2.13 | 42,900 | — | — |
| 2022-05-18 | $2.13 | $2.13 | 46,700 | — | — |
| 2022-05-17 | $2.33 | $2.33 | 28,800 | — | — |
| 2022-05-16 | $2.24 | $2.24 | 34,300 | — | — |
| 2022-05-13 | $2.20 | $2.20 | 83,100 | — | — |
| 2022-05-12 | $2.08 | $2.08 | 18,200 | — | — |
| 2022-05-11 | $1.95 | $1.95 | 53,600 | — | — |
| 2022-05-10 | $1.87 | $1.87 | 46,300 | — | — |
| 2022-05-09 | $1.85 | $1.85 | 30,700 | — | — |
| 2022-05-06 | $1.94 | $1.94 | 79,100 | — | — |
| 2022-05-05 | $1.95 | $1.95 | 108,000 | — | — |
| 2022-05-04 | $2.23 | $2.23 | 15,600 | — | — |
| 2022-05-03 | $2.20 | $2.20 | 14,300 | — | — |
| 2022-05-02 | $2.20 | $2.20 | 13,800 | — | — |
| 2022-04-29 | $2.16 | $2.16 | 108,300 | — | — |
| 2022-04-28 | $2.34 | $2.34 | 65,800 | — | — |
| 2022-04-27 | $2.31 | $2.31 | 22,600 | — | — |
| 2022-04-26 | $2.28 | $2.28 | 74,500 | — | — |
| 2022-04-25 | $2.40 | $2.40 | 30,600 | — | — |
| 2022-04-22 | $2.40 | $2.40 | 33,000 | — | — |
| 2022-04-21 | $2.40 | $2.40 | 41,300 | — | — |
| 2022-04-20 | $2.34 | $2.34 | 45,200 | — | — |
| 2022-04-19 | $2.41 | $2.41 | 76,000 | — | — |
| 2022-04-18 | $2.52 | $2.52 | 98,600 | — | — |
| 2022-04-14 | $2.57 | $2.57 | 123,100 | — | — |
| 2022-04-13 | $2.75 | $2.75 | 961,400 | — | — |
| 2022-04-12 | $2.50 | $2.50 | 128,800 | — | — |
| 2022-04-11 | $2.37 | $2.37 | 28,900 | — | — |
| 2022-04-08 | $2.49 | $2.49 | 47,400 | — | — |
| 2022-04-07 | $2.48 | $2.48 | 41,100 | — | — |
| 2022-04-06 | $2.55 | $2.55 | 66,300 | — | — |
| 2022-04-05 | $2.75 | $2.75 | 66,000 | — | — |
| 2022-04-04 | $2.80 | $2.80 | 116,400 | — | — |
| 2022-04-01 | $3.17 | $3.17 | 30,100 | — | — |
| 2022-03-31 | $3.01 | $3.01 | 147,200 | — | — |
| 2022-03-30 | $3.27 | $3.27 | 84,200 | — | — |
| 2022-03-29 | $3.32 | $3.32 | 21,900 | — | — |
| 2022-03-28 | $3.25 | $3.25 | 38,500 | — | — |
| 2022-03-25 | $3.28 | $3.28 | 32,400 | — | — |
| 2022-03-24 | $3.33 | $3.33 | 19,000 | — | — |
| 2022-03-23 | $3.32 | $3.32 | 33,700 | — | — |
| 2022-03-22 | $3.37 | $3.37 | 15,700 | — | — |
| 2022-03-21 | $3.35 | $3.35 | 73,500 | — | — |
| 2022-03-18 | $3.50 | $3.50 | 42,300 | — | — |
| 2022-03-17 | $3.49 | $3.49 | 54,100 | — | — |
| 2022-03-16 | $3.47 | $3.47 | 27,400 | — | — |
| 2022-03-15 | $3.36 | $3.36 | 21,800 | — | — |
| 2022-03-14 | $3.46 | $3.46 | 21,400 | — | — |
| 2022-03-11 | $3.45 | $3.45 | 34,700 | — | — |
| 2022-03-10 | $3.49 | $3.49 | 23,400 | — | — |
| 2022-03-09 | $3.52 | $3.52 | 37,400 | — | — |
| 2022-03-08 | $3.49 | $3.49 | 68,000 | — | — |
| 2022-03-07 | $3.49 | $3.49 | 48,200 | — | — |
| 2022-03-04 | $3.71 | $3.71 | 9,200 | — | — |
| 2022-03-03 | $3.72 | $3.72 | 47,700 | — | — |
| 2022-03-02 | $3.76 | $3.76 | 31,700 | — | — |
| 2022-03-01 | $3.75 | $3.75 | 16,900 | — | — |
| 2022-02-28 | $3.77 | $3.77 | 26,600 | — | — |
| 2022-02-25 | $3.74 | $3.74 | 26,300 | — | — |
| 2022-02-24 | $3.72 | $3.72 | 36,400 | — | — |
| 2022-02-23 | $3.77 | $3.77 | 28,300 | — | — |
| 2022-02-22 | $3.95 | $3.95 | 24,900 | — | — |
| 2022-02-18 | $3.85 | $3.85 | 18,200 | — | — |
| 2022-02-17 | $3.90 | $3.90 | 56,100 | — | — |
| 2022-02-16 | $3.94 | $3.94 | 26,400 | — | — |
| 2022-02-15 | $4.02 | $4.02 | 59,400 | — | — |
| 2022-02-14 | $3.70 | $3.70 | 22,000 | — | — |
| 2022-02-11 | $3.84 | $3.84 | 33,600 | — | — |
| 2022-02-10 | $3.92 | $3.92 | 76,100 | — | — |
| 2022-02-09 | $4.04 | $4.04 | 51,500 | — | — |
| 2022-02-08 | $3.87 | $3.87 | 49,900 | — | — |
| 2022-02-07 | $3.75 | $3.75 | 38,900 | — | — |
| 2022-02-04 | $3.65 | $3.65 | 21,000 | — | — |
| 2022-02-03 | $3.62 | $3.62 | 36,000 | — | — |
| 2022-02-02 | $3.69 | $3.69 | 58,500 | — | — |
| 2022-02-01 | $3.90 | $3.90 | 29,800 | — | — |
| 2022-01-31 | $3.73 | $3.73 | 139,700 | — | — |
| 2022-01-28 | $3.78 | $3.78 | 59,200 | — | — |
| 2022-01-27 | $3.60 | $3.60 | 64,600 | — | — |
| 2022-01-26 | $3.68 | $3.68 | 38,300 | — | — |
| 2022-01-25 | $3.66 | $3.66 | 56,300 | — | — |
| 2022-01-24 | $3.81 | $3.81 | 97,300 | — | — |
| 2022-01-21 | $3.87 | $3.87 | 59,600 | — | — |
| 2022-01-20 | $3.93 | $3.93 | 67,100 | — | — |
| 2022-01-19 | $4.04 | $4.04 | 45,700 | — | — |
| 2022-01-18 | $3.91 | $3.91 | 86,300 | — | — |
| 2022-01-14 | $4.07 | $4.07 | 60,700 | — | — |
| 2022-01-13 | $3.87 | $3.87 | 70,900 | — | — |
| 2022-01-12 | $4.12 | $4.12 | 30,700 | — | — |
| 2022-01-11 | $4.24 | $4.24 | 50,100 | — | — |
| 2022-01-10 | $4.16 | $4.16 | 80,300 | — | — |
| 2022-01-07 | $4.18 | $4.18 | 71,700 | — | — |
| 2022-01-06 | $4.26 | $4.26 | 52,800 | — | — |
| 2022-01-05 | $4.23 | $4.23 | 100,700 | — | — |
| 2022-01-04 | $4.66 | $4.66 | 87,200 | — | — |
| 2022-01-03 | $4.81 | $4.81 | 220,600 | — | — |