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
- 2018-06-28 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 | $0.73 | $0.73 | 125,200 | — | — |
| 2022-12-29 | $0.67 | $0.67 | 238,400 | — | — |
| 2022-12-28 | $0.57 | $0.57 | 86,100 | — | — |
| 2022-12-27 | $0.56 | $0.56 | 72,700 | — | — |
| 2022-12-23 | $0.55 | $0.55 | 56,200 | — | — |
| 2022-12-22 | $0.57 | $0.57 | 48,400 | — | — |
| 2022-12-21 | $0.60 | $0.60 | 114,900 | — | — |
| 2022-12-20 | $0.65 | $0.65 | 30,500 | — | — |
| 2022-12-19 | $0.67 | $0.67 | 38,400 | — | — |
| 2022-12-16 | $0.67 | $0.67 | 36,500 | — | — |
| 2022-12-15 | $0.63 | $0.63 | 34,300 | — | — |
| 2022-12-14 | $0.63 | $0.63 | 30,800 | — | — |
| 2022-12-13 | $0.60 | $0.60 | 78,400 | — | — |
| 2022-12-12 | $0.63 | $0.63 | 33,600 | — | — |
| 2022-12-09 | $0.65 | $0.65 | 16,600 | — | — |
| 2022-12-08 | $0.62 | $0.62 | 37,800 | — | — |
| 2022-12-07 | $0.63 | $0.63 | 46,100 | — | — |
| 2022-12-06 | $0.65 | $0.65 | 54,800 | — | — |
| 2022-12-05 | $0.70 | $0.70 | 38,700 | — | — |
| 2022-12-02 | $0.67 | $0.67 | 17,000 | — | — |
| 2022-12-01 | $0.67 | $0.67 | 38,000 | — | — |
| 2022-11-30 | $0.68 | $0.68 | 70,900 | — | — |
| 2022-11-29 | $0.68 | $0.68 | 26,100 | — | — |
| 2022-11-28 | $0.68 | $0.68 | 59,200 | — | — |
| 2022-11-25 | $0.71 | $0.71 | 15,200 | — | — |
| 2022-11-23 | $0.71 | $0.71 | 85,100 | — | — |
| 2022-11-22 | $0.68 | $0.68 | 163,000 | — | — |
| 2022-11-21 | $0.71 | $0.70 | 132,200 | — | — |
| 2022-11-18 | $0.70 | $0.70 | 133,100 | — | — |
| 2022-11-17 | $0.68 | $0.68 | 198,500 | — | — |
| 2022-11-16 | $0.62 | $0.62 | 779,400 | — | — |
| 2022-11-15 | $0.54 | $0.54 | 206,200 | — | — |
| 2022-11-14 | $0.56 | $0.56 | 585,800 | — | — |
| 2022-11-11 | $0.50 | $0.50 | 768,000 | — | — |
| 2022-11-10 | $0.62 | $0.62 | 40,200 | — | — |
| 2022-11-09 | $0.61 | $0.61 | 26,200 | — | — |
| 2022-11-08 | $0.60 | $0.60 | 417,600 | — | — |
| 2022-11-07 | $0.63 | $0.63 | 78,500 | — | — |
| 2022-11-04 | $0.65 | $0.65 | 199,400 | — | — |
| 2022-11-03 | $0.67 | $0.67 | 123,600 | — | — |
| 2022-11-02 | $0.70 | $0.70 | 81,100 | — | — |
| 2022-11-01 | $0.76 | $0.76 | 81,300 | — | — |
| 2022-10-31 | $0.78 | $0.78 | 21,100 | — | — |
| 2022-10-28 | $0.80 | $0.80 | 73,500 | — | — |
| 2022-10-27 | $0.80 | $0.80 | 13,300 | — | — |
| 2022-10-26 | $0.78 | $0.78 | 34,400 | — | — |
| 2022-10-25 | $0.80 | $0.80 | 42,900 | — | — |
| 2022-10-24 | $0.74 | $0.74 | 257,100 | — | — |
| 2022-10-21 | $0.83 | $0.83 | 54,600 | — | — |
| 2022-10-20 | $0.84 | $0.84 | 35,500 | — | — |
| 2022-10-19 | $0.84 | $0.84 | 41,500 | — | — |
| 2022-10-18 | $0.80 | $0.80 | 138,000 | — | — |
| 2022-10-17 | $0.82 | $0.82 | 86,500 | — | — |
| 2022-10-14 | $0.84 | $0.84 | 60,200 | — | — |
| 2022-10-13 | $0.87 | $0.87 | 83,000 | — | — |
| 2022-10-12 | $0.93 | $0.93 | 112,400 | — | — |
| 2022-10-11 | $0.97 | $0.97 | 102,800 | — | — |
| 2022-10-10 | $1.02 | $1.02 | 138,800 | — | — |
| 2022-10-07 | $1.04 | $1.04 | 278,400 | — | — |
| 2022-10-06 | $1.05 | $1.05 | 1,021,400 | — | — |
| 2022-10-05 | $1.05 | $1.05 | 39,100 | — | — |
| 2022-10-04 | $1.01 | $1.01 | 27,100 | — | — |
| 2022-10-03 | $1.01 | $1.01 | 57,200 | — | — |
| 2022-09-30 | $1.04 | $1.04 | 53,800 | — | — |
| 2022-09-29 | $1.05 | $1.05 | 90,900 | — | — |
| 2022-09-28 | $1.02 | $1.02 | 109,600 | — | — |
| 2022-09-27 | $1.16 | $1.16 | 15,800 | — | — |
| 2022-09-26 | $1.18 | $1.18 | 22,400 | — | — |
| 2022-09-23 | $1.19 | $1.19 | 53,300 | — | — |
| 2022-09-22 | $1.21 | $1.21 | 44,900 | — | — |
| 2022-09-21 | $1.29 | $1.29 | 15,700 | — | — |
| 2022-09-20 | $1.21 | $1.21 | 14,100 | — | — |
| 2022-09-19 | $1.21 | $1.21 | 49,300 | — | — |
| 2022-09-16 | $1.30 | $1.30 | 48,900 | — | — |
| 2022-09-15 | $1.33 | $1.33 | 42,800 | — | — |
| 2022-09-14 | $1.35 | $1.35 | 14,800 | — | — |
| 2022-09-13 | $1.39 | $1.39 | 22,800 | — | — |
| 2022-09-12 | $1.40 | $1.40 | 79,500 | — | — |
| 2022-09-09 | $1.39 | $1.39 | 72,900 | — | — |
| 2022-09-08 | $1.42 | $1.42 | 44,600 | — | — |
| 2022-09-07 | $1.36 | $1.36 | 36,700 | — | — |
| 2022-09-06 | $1.37 | $1.37 | 126,600 | — | — |
| 2022-09-02 | $1.40 | $1.40 | 14,900 | — | — |
| 2022-09-01 | $1.35 | $1.35 | 18,700 | — | — |
| 2022-08-31 | $1.35 | $1.35 | 14,300 | — | — |
| 2022-08-30 | $1.35 | $1.35 | 26,700 | — | — |
| 2022-08-29 | $1.41 | $1.41 | 30,000 | — | — |
| 2022-08-26 | $1.55 | $1.55 | 11,600 | — | — |
| 2022-08-25 | $1.40 | $1.40 | 47,800 | — | — |
| 2022-08-24 | $1.40 | $1.40 | 73,300 | — | — |
| 2022-08-23 | $1.50 | $1.50 | 30,700 | — | — |
| 2022-08-22 | $1.61 | $1.61 | 14,200 | — | — |
| 2022-08-19 | $1.58 | $1.58 | 58,600 | — | — |
| 2022-08-18 | $1.70 | $1.70 | 33,500 | — | — |
| 2022-08-17 | $1.70 | $1.70 | 8,200 | — | — |
| 2022-08-16 | $1.77 | $1.77 | 12,500 | — | — |
| 2022-08-15 | $1.77 | $1.77 | 31,700 | — | — |
| 2022-08-12 | $1.82 | $1.82 | 19,100 | — | — |
| 2022-08-11 | $1.91 | $1.91 | 14,400 | — | — |
| 2022-08-10 | $1.88 | $1.88 | 15,500 | — | — |
| 2022-08-09 | $1.78 | $1.78 | 7,400 | — | — |
| 2022-08-08 | $1.86 | $1.86 | 24,300 | — | — |
| 2022-08-05 | $1.82 | $1.82 | 9,500 | — | — |
| 2022-08-04 | $1.75 | $1.75 | 26,800 | — | — |
| 2022-08-03 | $1.75 | $1.75 | 23,700 | — | — |
| 2022-08-02 | $1.82 | $1.82 | 36,900 | — | — |
| 2022-08-01 | $1.79 | $1.79 | 34,000 | — | — |
| 2022-07-29 | $1.94 | $1.94 | 24,800 | — | — |
| 2022-07-28 | $1.98 | $1.98 | 28,800 | — | — |
| 2022-07-27 | $1.96 | $1.96 | 41,500 | — | — |
| 2022-07-26 | $1.88 | $1.88 | 54,400 | — | — |
| 2022-07-25 | $1.76 | $1.76 | 40,100 | — | — |
| 2022-07-22 | $1.81 | $1.81 | 49,200 | — | — |
| 2022-07-21 | $1.89 | $1.89 | 128,500 | — | — |
| 2022-07-20 | $1.51 | $1.51 | 16,100 | — | — |
| 2022-07-19 | $1.45 | $1.45 | 35,700 | — | — |
| 2022-07-18 | $1.40 | $1.40 | 118,400 | — | — |
| 2022-07-15 | $1.40 | $1.40 | 3,100 | — | — |
| 2022-07-14 | $1.40 | $1.40 | 16,000 | — | — |
| 2022-07-13 | $1.43 | $1.43 | 10,300 | — | — |
| 2022-07-12 | $1.40 | $1.40 | 13,700 | — | — |
| 2022-07-11 | $1.37 | $1.37 | 22,500 | — | — |
| 2022-07-08 | $1.48 | $1.48 | 22,100 | — | — |
| 2022-07-07 | $1.45 | $1.45 | 18,300 | — | — |
| 2022-07-06 | $1.40 | $1.40 | 10,600 | — | — |
| 2022-07-05 | $1.40 | $1.40 | 27,500 | — | — |
| 2022-07-01 | $1.38 | $1.38 | 8,800 | — | — |
| 2022-06-30 | $1.33 | $1.33 | 38,300 | — | — |
| 2022-06-29 | $1.34 | $1.34 | 66,700 | — | — |
| 2022-06-28 | $1.45 | $1.45 | 24,800 | — | — |
| 2022-06-27 | $1.51 | $1.51 | 63,900 | — | — |
| 2022-06-24 | $1.62 | $1.62 | 45,600 | — | — |
| 2022-06-23 | $1.61 | $1.61 | 6,400 | — | — |
| 2022-06-22 | $1.61 | $1.61 | 10,400 | — | — |
| 2022-06-21 | $1.57 | $1.57 | 150,000 | — | — |
| 2022-06-17 | $1.67 | $1.67 | 32,700 | — | — |
| 2022-06-16 | $1.71 | $1.71 | 20,300 | — | — |
| 2022-06-15 | $1.73 | $1.73 | 39,600 | — | — |
| 2022-06-14 | $1.81 | $1.81 | 47,600 | — | — |
| 2022-06-13 | $1.67 | $1.67 | 63,100 | — | — |
| 2022-06-10 | $1.92 | $1.92 | 13,900 | — | — |
| 2022-06-09 | $1.96 | $1.96 | 38,900 | — | — |
| 2022-06-08 | $2.04 | $2.04 | 19,800 | — | — |
| 2022-06-07 | $2.04 | $2.04 | 62,000 | — | — |
| 2022-06-06 | $2.03 | $2.03 | 27,200 | — | — |
| 2022-06-03 | $2.14 | $2.14 | 10,600 | — | — |
| 2022-06-02 | $2.19 | $2.19 | 26,100 | — | — |
| 2022-06-01 | $1.91 | $1.91 | 50,100 | — | — |
| 2022-05-31 | $2.15 | $2.15 | 15,200 | — | — |
| 2022-05-27 | $2.23 | $2.23 | 6,500 | — | — |
| 2022-05-26 | $2.17 | $2.17 | 12,500 | — | — |
| 2022-05-25 | $2.23 | $2.23 | 8,300 | — | — |
| 2022-05-24 | $2.18 | $2.18 | 23,400 | — | — |
| 2022-05-23 | $2.40 | $2.40 | 16,800 | — | — |
| 2022-05-20 | $2.50 | $2.50 | 21,100 | — | — |
| 2022-05-19 | $2.53 | $2.53 | 29,700 | — | — |
| 2022-05-18 | $2.38 | $2.38 | 32,500 | — | — |
| 2022-05-17 | $2.27 | $2.27 | 42,300 | — | — |
| 2022-05-16 | $2.36 | $2.36 | 43,800 | — | — |
| 2022-05-13 | $2.15 | $2.15 | 68,000 | — | — |
| 2022-05-12 | $2.09 | $2.09 | 48,000 | — | — |
| 2022-05-11 | $2.00 | $2.00 | 34,800 | — | — |
| 2022-05-10 | $2.18 | $2.18 | 21,600 | — | — |
| 2022-05-09 | $2.13 | $2.13 | 37,200 | — | — |
| 2022-05-06 | $2.46 | $2.46 | 25,900 | — | — |
| 2022-05-05 | $2.52 | $2.52 | 26,200 | — | — |
| 2022-05-04 | $2.40 | $2.40 | 5,700 | — | — |
| 2022-05-03 | $2.43 | $2.43 | 6,200 | — | — |
| 2022-05-02 | $2.38 | $2.38 | 30,200 | — | — |
| 2022-04-29 | $2.45 | $2.45 | 11,300 | — | — |
| 2022-04-28 | $2.57 | $2.57 | 38,400 | — | — |
| 2022-04-27 | $2.60 | $2.60 | 26,800 | — | — |
| 2022-04-26 | $2.70 | $2.70 | 42,600 | — | — |
| 2022-04-25 | $2.73 | $2.73 | 28,200 | — | — |
| 2022-04-22 | $2.69 | $2.69 | 9,700 | — | — |
| 2022-04-21 | $2.68 | $2.68 | 27,700 | — | — |
| 2022-04-20 | $2.94 | $2.94 | 117,900 | — | — |
| 2022-04-19 | $2.95 | $2.95 | 49,300 | — | — |
| 2022-04-18 | $2.77 | $2.77 | 77,600 | — | — |
| 2022-04-14 | $2.62 | $2.62 | 90,700 | — | — |
| 2022-04-13 | $2.41 | $2.41 | 7,400 | — | — |
| 2022-04-12 | $2.35 | $2.35 | 27,200 | — | — |
| 2022-04-11 | $2.42 | $2.42 | 53,200 | — | — |
| 2022-04-08 | $2.51 | $2.51 | 10,400 | — | — |
| 2022-04-07 | $2.50 | $2.50 | 53,600 | — | — |
| 2022-04-06 | $2.73 | $2.73 | 13,600 | — | — |
| 2022-04-05 | $2.67 | $2.67 | 33,700 | — | — |
| 2022-04-04 | $2.68 | $2.68 | 15,800 | — | — |
| 2022-04-01 | $2.77 | $2.77 | 10,100 | — | — |
| 2022-03-31 | $2.87 | $2.87 | 25,200 | — | — |
| 2022-03-30 | $2.79 | $2.79 | 153,700 | — | — |
| 2022-03-29 | $2.72 | $2.72 | 8,400 | — | — |
| 2022-03-28 | $2.57 | $2.57 | 66,900 | — | — |
| 2022-03-25 | $2.76 | $2.76 | 17,900 | — | — |
| 2022-03-24 | $2.90 | $2.90 | 140,100 | — | — |
| 2022-03-23 | $2.63 | $2.63 | 29,800 | — | — |
| 2022-03-22 | $2.50 | $2.50 | 33,300 | — | — |
| 2022-03-21 | $2.43 | $2.43 | 28,400 | — | — |
| 2022-03-18 | $2.49 | $2.49 | 86,700 | — | — |
| 2022-03-17 | $2.27 | $2.27 | 23,600 | — | — |
| 2022-03-16 | $2.19 | $2.19 | 21,900 | — | — |
| 2022-03-15 | $2.19 | $2.19 | 15,900 | — | — |
| 2022-03-14 | $2.24 | $2.24 | 35,800 | — | — |
| 2022-03-11 | $2.11 | $2.11 | 13,700 | — | — |
| 2022-03-10 | $2.14 | $2.14 | 15,300 | — | — |
| 2022-03-09 | $2.17 | $2.17 | 50,100 | — | — |
| 2022-03-08 | $2.15 | $2.15 | 37,700 | — | — |
| 2022-03-07 | $2.24 | $2.24 | 38,800 | — | — |
| 2022-03-04 | $2.15 | $2.15 | 25,800 | — | — |
| 2022-03-03 | $2.16 | $2.16 | 12,800 | — | — |
| 2022-03-02 | $2.20 | $2.20 | 50,800 | — | — |
| 2022-03-01 | $2.18 | $2.18 | 17,500 | — | — |
| 2022-02-28 | $2.13 | $2.13 | 18,300 | — | — |
| 2022-02-25 | $2.03 | $2.03 | 12,000 | — | — |
| 2022-02-24 | $1.97 | $1.97 | 46,500 | — | — |
| 2022-02-23 | $1.91 | $1.91 | 44,700 | — | — |
| 2022-02-22 | $1.98 | $1.98 | 49,900 | — | — |
| 2022-02-18 | $2.09 | $2.09 | 23,500 | — | — |
| 2022-02-17 | $2.09 | $2.09 | 52,200 | — | — |
| 2022-02-16 | $2.13 | $2.13 | 50,800 | — | — |
| 2022-02-15 | $2.16 | $2.16 | 34,900 | — | — |
| 2022-02-14 | $2.12 | $2.12 | 82,300 | — | — |
| 2022-02-11 | $2.21 | $2.21 | 65,200 | — | — |
| 2022-02-10 | $2.26 | $2.26 | 36,600 | — | — |
| 2022-02-09 | $2.22 | $2.22 | 166,900 | — | — |
| 2022-02-08 | $2.33 | $2.33 | 17,500 | — | — |
| 2022-02-07 | $2.36 | $2.36 | 60,400 | — | — |
| 2022-02-04 | $2.30 | $2.30 | 27,700 | — | — |
| 2022-02-03 | $2.23 | $2.23 | 45,700 | — | — |
| 2022-02-02 | $2.30 | $2.30 | 38,000 | — | — |
| 2022-02-01 | $2.39 | $2.39 | 95,100 | — | — |
| 2022-01-31 | $2.29 | $2.29 | 53,500 | — | — |
| 2022-01-28 | $2.20 | $2.20 | 118,000 | — | — |
| 2022-01-27 | $2.23 | $2.23 | 64,900 | — | — |
| 2022-01-26 | $2.28 | $2.28 | 329,500 | — | — |
| 2022-01-25 | $2.28 | $2.28 | 79,800 | — | — |
| 2022-01-24 | $2.32 | $2.32 | 117,000 | — | — |
| 2022-01-21 | $2.42 | $2.42 | 86,400 | — | — |
| 2022-01-20 | $2.44 | $2.44 | 305,600 | — | — |
| 2022-01-19 | $2.61 | $2.61 | 118,000 | — | — |
| 2022-01-18 | $2.84 | $2.84 | 72,600 | — | — |
| 2022-01-14 | $2.83 | $2.83 | 60,600 | — | — |
| 2022-01-13 | $2.75 | $2.75 | 45,200 | — | — |
| 2022-01-12 | $2.77 | $2.77 | 45,100 | — | — |
| 2022-01-11 | $2.73 | $2.73 | 50,500 | — | — |
| 2022-01-10 | $2.67 | $2.67 | 52,500 | — | — |
| 2022-01-07 | $2.84 | $2.84 | 84,300 | — | — |
| 2022-01-06 | $2.76 | $2.76 | 168,900 | — | — |
| 2022-01-05 | $2.86 | $2.86 | 155,300 | — | — |
| 2022-01-04 | $3.15 | $3.15 | 2,355,400 | — | — |
| 2022-01-03 | $3.23 | $3.23 | 124,400 | — | — |