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
- 2016-04-21 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 | $2.25 | $3.01 | 430,300 | — | — |
| 2022-12-29 | $2.22 | $2.97 | 378,400 | — | — |
| 2022-12-28 | $2.17 | $2.91 | 427,000 | — | — |
| 2022-12-27 | $2.20 | $2.95 | 200,000 | — | — |
| 2022-12-23 | $2.23 | $2.99 | 513,500 | — | — |
| 2022-12-22 | $2.17 | $2.91 | 496,400 | — | — |
| 2022-12-21 | $2.20 | $2.95 | 853,100 | — | — |
| 2022-12-20 | $2.16 | $2.89 | 409,300 | — | — |
| 2022-12-19 | $2.06 | $2.76 | 422,100 | — | — |
| 2022-12-16 | $2.06 | $2.76 | 4,258,700 | — | — |
| 2022-12-15 | $2.00 | $2.68 | 898,400 | — | — |
| 2022-12-14 | $2.06 | $2.76 | 823,000 | — | — |
| 2022-12-13 | $2.11 | $2.83 | 1,234,700 | — | — |
| 2022-12-12 | $2.06 | $2.76 | 1,441,000 | — | — |
| 2022-12-09 | $2.19 | $2.93 | 774,500 | — | — |
| 2022-12-08 | $2.05 | $2.75 | 435,900 | — | — |
| 2022-12-07 | $2.08 | $2.79 | 478,100 | — | — |
| 2022-12-06 | $2.16 | $2.89 | 1,300,100 | — | — |
| 2022-12-05 | $2.00 | $2.68 | 498,600 | — | — |
| 2022-12-02 | $2.06 | $2.76 | 435,900 | — | — |
| 2022-12-01 | $2.10 | $2.81 | 548,000 | — | — |
| 2022-11-30 | $2.18 | $2.92 | 1,071,200 | — | — |
| 2022-11-29 | $2.18 | $2.92 | 1,074,900 | — | — |
| 2022-11-28 | $2.12 | $2.84 | 1,107,800 | — | — |
| 2022-11-25 | $2.05 | $2.75 | 303,000 | — | — |
| 2022-11-23 | $2.00 | $2.68 | 552,700 | — | — |
| 2022-11-22 | $1.95 | $2.61 | 550,400 | — | — |
| 2022-11-21 | $1.95 | $2.61 | 312,700 | — | — |
| 2022-11-18 | $1.89 | $2.53 | 921,500 | — | — |
| 2022-11-17 | $1.79 | $2.40 | 193,500 | — | — |
| 2022-11-16 | $1.72 | $2.30 | 242,900 | — | — |
| 2022-11-15 | $1.81 | $2.42 | 327,100 | — | — |
| 2022-11-14 | $1.88 | $2.52 | 784,800 | — | — |
| 2022-11-11 | $1.86 | $2.49 | 386,400 | — | — |
| 2022-11-10 | $1.84 | $2.47 | 301,000 | — | — |
| 2022-11-09 | $1.86 | $2.49 | 235,800 | — | — |
| 2022-11-08 | $1.87 | $2.51 | 399,100 | — | — |
| 2022-11-07 | $1.98 | $2.65 | 714,200 | — | — |
| 2022-11-04 | $1.79 | $2.40 | 231,200 | — | — |
| 2022-11-03 | $1.80 | $2.41 | 484,500 | — | — |
| 2022-11-02 | $1.78 | $2.38 | 405,300 | — | — |
| 2022-11-01 | $1.77 | $2.37 | 272,000 | — | — |
| 2022-10-31 | $1.69 | $2.26 | 466,600 | — | — |
| 2022-10-28 | $1.69 | $2.26 | 313,200 | — | — |
| 2022-10-27 | $1.56 | $2.09 | 221,800 | — | — |
| 2022-10-26 | $1.55 | $2.08 | 482,000 | — | — |
| 2022-10-25 | $1.48 | $1.98 | 568,700 | — | — |
| 2022-10-24 | $1.43 | $1.92 | 268,900 | — | — |
| 2022-10-21 | $1.47 | $1.97 | 479,600 | — | — |
| 2022-10-20 | $1.44 | $1.93 | 463,100 | — | — |
| 2022-10-19 | $1.44 | $1.93 | 102,500 | — | — |
| 2022-10-18 | $1.49 | $2.00 | 977,900 | — | — |
| 2022-10-17 | $1.46 | $1.96 | 200,600 | — | — |
| 2022-10-14 | $1.45 | $1.94 | 220,500 | — | — |
| 2022-10-13 | $1.45 | $1.94 | 431,400 | — | — |
| 2022-10-12 | $1.45 | $1.94 | 371,200 | — | — |
| 2022-10-11 | $1.50 | $2.01 | 1,233,100 | — | — |
| 2022-10-10 | $1.36 | $1.82 | 190,000 | — | — |
| 2022-10-07 | $1.39 | $1.86 | 645,500 | — | — |
| 2022-10-06 | $1.45 | $1.94 | 430,300 | — | — |
| 2022-10-05 | $1.48 | $1.98 | 169,000 | — | — |
| 2022-10-04 | $1.48 | $1.98 | 465,800 | — | — |
| 2022-10-03 | $1.48 | $1.98 | 562,200 | — | — |
| 2022-09-30 | $1.38 | $1.85 | 394,900 | — | — |
| 2022-09-29 | $1.33 | $1.78 | 414,100 | — | — |
| 2022-09-28 | $1.51 | $2.02 | 789,200 | — | — |
| 2022-09-27 | $1.41 | $1.89 | 241,000 | — | — |
| 2022-09-26 | $1.44 | $1.93 | 290,000 | — | — |
| 2022-09-23 | $1.48 | $1.98 | 550,000 | — | — |
| 2022-09-22 | $1.62 | $2.17 | 451,300 | — | — |
| 2022-09-21 | $1.64 | $2.20 | 439,300 | — | — |
| 2022-09-20 | $1.75 | $2.34 | 302,100 | — | — |
| 2022-09-19 | $1.78 | $2.38 | 333,500 | — | — |
| 2022-09-16 | $1.72 | $2.30 | 648,500 | — | — |
| 2022-09-15 | $1.74 | $2.33 | 449,900 | — | — |
| 2022-09-14 | $1.85 | $2.48 | 406,200 | — | — |
| 2022-09-13 | $1.82 | $2.44 | 311,400 | — | — |
| 2022-09-12 | $1.88 | $2.52 | 229,400 | — | — |
| 2022-09-09 | $1.81 | $2.42 | 440,200 | — | — |
| 2022-09-08 | $1.84 | $2.47 | 409,400 | — | — |
| 2022-09-07 | $1.89 | $2.53 | 823,900 | — | — |
| 2022-09-06 | $1.86 | $2.49 | 2,284,100 | — | — |
| 2022-09-02 | $1.78 | $2.38 | 1,033,700 | — | — |
| 2022-09-01 | $1.72 | $2.30 | 638,400 | — | — |
| 2022-08-31 | $1.65 | $2.21 | 307,700 | — | — |
| 2022-08-30 | $1.70 | $2.28 | 412,300 | — | — |
| 2022-08-29 | $1.71 | $2.29 | 800,800 | — | — |
| 2022-08-26 | $1.67 | $2.24 | 206,200 | — | — |
| 2022-08-25 | $1.66 | $2.22 | 267,200 | — | — |
| 2022-08-24 | $1.57 | $2.10 | 276,300 | — | — |
| 2022-08-23 | $1.54 | $2.06 | 376,900 | — | — |
| 2022-08-22 | $1.52 | $2.04 | 318,400 | — | — |
| 2022-08-19 | $1.49 | $2.00 | 299,300 | — | — |
| 2022-08-18 | $1.61 | $2.16 | 285,200 | — | — |
| 2022-08-17 | $1.63 | $2.18 | 259,800 | — | — |
| 2022-08-16 | $1.63 | $2.18 | 295,700 | — | — |
| 2022-08-15 | $1.63 | $2.18 | 201,600 | — | — |
| 2022-08-12 | $1.63 | $2.18 | 296,000 | — | — |
| 2022-08-11 | $1.59 | $2.13 | 185,700 | — | — |
| 2022-08-10 | $1.56 | $2.09 | 145,300 | — | — |
| 2022-08-09 | $1.55 | $2.08 | 571,400 | — | — |
| 2022-08-08 | $1.58 | $2.12 | 248,100 | — | — |
| 2022-08-05 | $1.55 | $2.08 | 975,100 | — | — |
| 2022-08-04 | $1.50 | $2.01 | 473,600 | — | — |
| 2022-08-03 | $1.44 | $1.93 | 329,600 | — | — |
| 2022-08-02 | $1.41 | $1.89 | 231,000 | — | — |
| 2022-08-01 | $1.44 | $1.93 | 396,400 | — | — |
| 2022-07-29 | $1.35 | $1.81 | 533,000 | — | — |
| 2022-07-28 | $1.46 | $1.96 | 880,400 | — | — |
| 2022-07-27 | $1.29 | $1.73 | 928,200 | — | — |
| 2022-07-26 | $1.23 | $1.65 | 1,185,500 | — | — |
| 2022-07-25 | $1.22 | $1.63 | 505,800 | — | — |
| 2022-07-22 | $1.18 | $1.58 | 175,500 | — | — |
| 2022-07-21 | $1.19 | $1.59 | 273,200 | — | — |
| 2022-07-20 | $1.20 | $1.61 | 273,300 | — | — |
| 2022-07-19 | $1.20 | $1.61 | 159,000 | — | — |
| 2022-07-18 | $1.16 | $1.55 | 255,400 | — | — |
| 2022-07-15 | $1.16 | $1.55 | 400,300 | — | — |
| 2022-07-14 | $1.13 | $1.51 | 449,500 | — | — |
| 2022-07-13 | $1.14 | $1.53 | 183,700 | — | — |
| 2022-07-12 | $1.12 | $1.50 | 296,800 | — | — |
| 2022-07-11 | $1.12 | $1.50 | 368,300 | — | — |
| 2022-07-08 | $1.11 | $1.49 | 566,500 | — | — |
| 2022-07-07 | $1.11 | $1.49 | 629,200 | — | — |
| 2022-07-06 | $1.06 | $1.42 | 431,200 | — | — |
| 2022-07-05 | $1.04 | $1.39 | 881,100 | — | — |
| 2022-07-01 | $1.11 | $1.49 | 182,200 | — | — |
| 2022-06-30 | $1.11 | $1.49 | 564,400 | — | — |
| 2022-06-29 | $1.14 | $1.53 | 351,800 | — | — |
| 2022-06-28 | $1.16 | $1.55 | 445,300 | — | — |
| 2022-06-27 | $1.22 | $1.63 | 197,100 | — | — |
| 2022-06-24 | $1.19 | $1.59 | 490,900 | — | — |
| 2022-06-23 | $1.15 | $1.54 | 1,423,600 | — | — |
| 2022-06-22 | $1.22 | $1.63 | 5,430,000 | — | — |
| 2022-06-21 | $1.24 | $1.66 | 1,441,600 | — | — |
| 2022-06-17 | $1.30 | $1.74 | 1,520,900 | — | — |
| 2022-06-16 | $1.29 | $1.73 | 689,900 | — | — |
| 2022-06-15 | $1.35 | $1.81 | 547,800 | — | — |
| 2022-06-14 | $1.35 | $1.81 | 552,800 | — | — |
| 2022-06-13 | $1.39 | $1.86 | 596,500 | — | — |
| 2022-06-10 | $1.46 | $1.96 | 188,600 | — | — |
| 2022-06-09 | $1.50 | $2.01 | 809,500 | — | — |
| 2022-06-08 | $1.52 | $2.04 | 463,500 | — | — |
| 2022-06-07 | $1.45 | $1.94 | 338,900 | — | — |
| 2022-06-06 | $1.46 | $1.96 | 427,100 | — | — |
| 2022-06-03 | $1.51 | $2.02 | 550,100 | — | — |
| 2022-06-02 | $1.43 | $1.92 | 1,299,000 | — | — |
| 2022-06-01 | $1.35 | $1.81 | 946,800 | — | — |
| 2022-05-31 | $1.37 | $1.84 | 2,016,100 | — | — |
| 2022-05-27 | $1.35 | $1.81 | 549,500 | — | — |
| 2022-05-26 | $1.29 | $1.73 | 979,800 | — | — |
| 2022-05-25 | $1.31 | $1.76 | 563,100 | — | — |
| 2022-05-24 | $1.36 | $1.82 | 611,800 | — | — |
| 2022-05-23 | $1.37 | $1.84 | 355,400 | — | — |
| 2022-05-20 | $1.36 | $1.82 | 462,000 | — | — |
| 2022-05-19 | $1.35 | $1.81 | 910,900 | — | — |
| 2022-05-18 | $1.36 | $1.80 | 333,500 | — | — |
| 2022-05-17 | $1.38 | $1.83 | 262,700 | — | — |
| 2022-05-16 | $1.37 | $1.81 | 475,500 | — | — |
| 2022-05-13 | $1.43 | $1.89 | 595,800 | — | — |
| 2022-05-12 | $1.32 | $1.75 | 538,500 | — | — |
| 2022-05-11 | $1.32 | $1.75 | 560,300 | — | — |
| 2022-05-10 | $1.33 | $1.76 | 661,300 | — | — |
| 2022-05-09 | $1.31 | $1.73 | 488,800 | — | — |
| 2022-05-06 | $1.40 | $1.85 | 287,900 | — | — |
| 2022-05-05 | $1.34 | $1.77 | 163,700 | — | — |
| 2022-05-04 | $1.41 | $1.87 | 382,900 | — | — |
| 2022-05-03 | $1.39 | $1.84 | 872,300 | — | — |
| 2022-05-02 | $1.34 | $1.77 | 1,058,900 | — | — |
| 2022-04-29 | $1.34 | $1.77 | 510,800 | — | — |
| 2022-04-28 | $1.36 | $1.80 | 679,100 | — | — |
| 2022-04-27 | $1.33 | $1.76 | 550,700 | — | — |
| 2022-04-26 | $1.36 | $1.80 | 371,000 | — | — |
| 2022-04-25 | $1.42 | $1.88 | 530,200 | — | — |
| 2022-04-22 | $1.45 | $1.92 | 464,800 | — | — |
| 2022-04-21 | $1.48 | $1.96 | 372,300 | — | — |
| 2022-04-20 | $1.48 | $1.96 | 373,600 | — | — |
| 2022-04-19 | $1.43 | $1.89 | 749,400 | — | — |
| 2022-04-18 | $1.44 | $1.91 | 826,600 | — | — |
| 2022-04-14 | $1.45 | $1.92 | 479,200 | — | — |
| 2022-04-13 | $1.47 | $1.94 | 442,100 | — | — |
| 2022-04-12 | $1.48 | $1.96 | 351,600 | — | — |
| 2022-04-11 | $1.46 | $1.93 | 286,800 | — | — |
| 2022-04-08 | $1.47 | $1.94 | 353,700 | — | — |
| 2022-04-07 | $1.51 | $2.00 | 351,600 | — | — |
| 2022-04-06 | $1.53 | $2.02 | 600,600 | — | — |
| 2022-04-05 | $1.53 | $2.02 | 541,200 | — | — |
| 2022-04-04 | $1.59 | $2.10 | 661,000 | — | — |
| 2022-04-01 | $1.59 | $2.10 | 1,221,500 | — | — |
| 2022-03-31 | $1.58 | $2.09 | 1,568,600 | — | — |
| 2022-03-30 | $1.58 | $2.09 | 839,500 | — | — |
| 2022-03-29 | $1.66 | $2.20 | 1,169,900 | — | — |
| 2022-03-28 | $1.68 | $2.22 | 830,700 | — | — |
| 2022-03-25 | $1.76 | $2.33 | 588,000 | — | — |
| 2022-03-24 | $1.67 | $2.21 | 329,500 | — | — |
| 2022-03-23 | $1.68 | $2.22 | 545,300 | — | — |
| 2022-03-22 | $1.71 | $2.26 | 880,200 | — | — |
| 2022-03-21 | $1.70 | $2.25 | 942,800 | — | — |
| 2022-03-18 | $1.68 | $2.22 | 1,273,200 | — | — |
| 2022-03-17 | $1.67 | $2.21 | 1,160,600 | — | — |
| 2022-03-16 | $1.60 | $2.12 | 1,151,400 | — | — |
| 2022-03-15 | $1.52 | $2.01 | 1,908,000 | — | — |
| 2022-03-14 | $1.47 | $1.94 | 1,727,100 | — | — |
| 2022-03-11 | $1.44 | $1.91 | 651,700 | — | — |
| 2022-03-10 | $1.43 | $1.89 | 531,100 | — | — |
| 2022-03-09 | $1.44 | $1.91 | 1,150,900 | — | — |
| 2022-03-08 | $1.39 | $1.84 | 1,045,000 | — | — |
| 2022-03-07 | $1.39 | $1.84 | 2,027,700 | — | — |
| 2022-03-04 | $1.48 | $1.96 | 1,299,300 | — | — |
| 2022-03-03 | $1.50 | $1.98 | 1,236,700 | — | — |
| 2022-03-02 | $1.55 | $2.05 | 2,205,200 | — | — |
| 2022-03-01 | $1.62 | $2.14 | 1,111,000 | — | — |
| 2022-02-28 | $1.71 | $2.26 | 1,570,600 | — | — |
| 2022-02-25 | $1.73 | $2.29 | 826,900 | — | — |
| 2022-02-24 | $1.75 | $2.32 | 946,600 | — | — |
| 2022-02-23 | $1.79 | $2.37 | 571,000 | — | — |
| 2022-02-22 | $1.80 | $2.38 | 432,800 | — | — |
| 2022-02-18 | $1.80 | $2.38 | 445,800 | — | — |
| 2022-02-17 | $1.80 | $2.38 | 1,111,100 | — | — |
| 2022-02-16 | $1.85 | $2.45 | 775,100 | — | — |
| 2022-02-15 | $1.85 | $2.45 | 461,500 | — | — |
| 2022-02-14 | $1.82 | $2.41 | 978,400 | — | — |
| 2022-02-11 | $1.89 | $2.50 | 367,800 | — | — |
| 2022-02-10 | $1.88 | $2.49 | 490,100 | — | — |
| 2022-02-09 | $1.90 | $2.51 | 543,700 | — | — |
| 2022-02-08 | $1.88 | $2.49 | 621,500 | — | — |
| 2022-02-07 | $1.88 | $2.49 | 963,900 | — | — |
| 2022-02-04 | $1.87 | $2.47 | 1,351,800 | — | — |
| 2022-02-03 | $1.96 | $2.59 | 1,297,200 | — | — |
| 2022-02-02 | $2.02 | $2.67 | 605,300 | — | — |
| 2022-02-01 | $2.05 | $2.71 | 1,038,300 | — | — |
| 2022-01-31 | $2.02 | $2.67 | 903,300 | — | — |
| 2022-01-28 | $1.98 | $2.62 | 1,105,600 | — | — |
| 2022-01-27 | $2.06 | $2.73 | 985,500 | — | — |
| 2022-01-26 | $2.06 | $2.73 | 573,600 | — | — |
| 2022-01-25 | $2.09 | $2.77 | 494,500 | — | — |
| 2022-01-24 | $2.10 | $2.78 | 1,257,800 | — | — |
| 2022-01-21 | $2.10 | $2.78 | 1,477,400 | — | — |
| 2022-01-20 | $2.01 | $2.66 | 506,000 | — | — |
| 2022-01-19 | $2.02 | $2.66 | 736,700 | — | — |
| 2022-01-18 | $1.94 | $2.56 | 1,387,900 | — | — |
| 2022-01-14 | $1.99 | $2.62 | 597,500 | — | — |
| 2022-01-13 | $2.00 | $2.64 | 662,800 | — | — |
| 2022-01-12 | $1.98 | $2.61 | 732,600 | — | — |
| 2022-01-11 | $1.93 | $2.54 | 1,027,400 | — | — |
| 2022-01-10 | $1.96 | $2.58 | 2,510,000 | — | — |
| 2022-01-07 | $1.87 | $2.47 | 802,000 | — | — |
| 2022-01-06 | $1.88 | $2.48 | 1,551,500 | — | — |
| 2022-01-05 | $1.90 | $2.50 | 1,090,600 | — | — |
| 2022-01-04 | $1.95 | $2.57 | 2,024,900 | — | — |
| 2022-01-03 | $1.87 | $2.47 | 1,046,700 | — | — |