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
- 2018-10-12 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 | $1.06 | $1.06 | 316,600 | — | — |
| 2022-12-29 | $0.88 | $0.88 | 159,500 | — | — |
| 2022-12-28 | $0.83 | $0.83 | 144,600 | — | — |
| 2022-12-27 | $0.84 | $0.84 | 92,200 | — | — |
| 2022-12-23 | $0.89 | $0.89 | 75,700 | — | — |
| 2022-12-22 | $0.90 | $0.90 | 105,300 | — | — |
| 2022-12-21 | $1.00 | $1.00 | 68,100 | — | — |
| 2022-12-20 | $0.97 | $0.97 | 273,600 | — | — |
| 2022-12-19 | $1.10 | $1.10 | 52,000 | — | — |
| 2022-12-16 | $1.15 | $1.15 | 91,000 | — | — |
| 2022-12-15 | $1.20 | $1.20 | 20,100 | — | — |
| 2022-12-14 | $1.22 | $1.22 | 82,400 | — | — |
| 2022-12-13 | $1.26 | $1.26 | 70,900 | — | — |
| 2022-12-12 | $1.25 | $1.25 | 265,500 | — | — |
| 2022-12-09 | $1.40 | $1.40 | 68,600 | — | — |
| 2022-12-08 | $1.49 | $1.49 | 82,200 | — | — |
| 2022-12-07 | $1.52 | $1.52 | 102,800 | — | — |
| 2022-12-06 | $1.66 | $1.66 | 136,000 | — | — |
| 2022-12-05 | $1.65 | $1.65 | 5,000 | — | — |
| 2022-12-02 | $1.66 | $1.66 | 23,400 | — | — |
| 2022-12-01 | $1.60 | $1.60 | 24,300 | — | — |
| 2022-11-30 | $1.66 | $1.66 | 13,800 | — | — |
| 2022-11-29 | $1.65 | $1.65 | 7,800 | — | — |
| 2022-11-28 | $1.68 | $1.68 | 17,300 | — | — |
| 2022-11-25 | $1.69 | $1.69 | 5,600 | — | — |
| 2022-11-23 | $1.68 | $1.68 | 12,200 | — | — |
| 2022-11-22 | $1.69 | $1.69 | 19,200 | — | — |
| 2022-11-21 | $1.77 | $1.77 | 35,600 | — | — |
| 2022-11-18 | $1.80 | $1.80 | 15,000 | — | — |
| 2022-11-17 | $1.79 | $1.79 | 10,300 | — | — |
| 2022-11-16 | $1.81 | $1.81 | 21,600 | — | — |
| 2022-11-15 | $1.81 | $1.81 | 20,600 | — | — |
| 2022-11-14 | $1.72 | $1.72 | 46,000 | — | — |
| 2022-11-11 | $1.70 | $1.70 | 20,200 | — | — |
| 2022-11-10 | $1.70 | $1.70 | 16,400 | — | — |
| 2022-11-09 | $1.65 | $1.65 | 8,800 | — | — |
| 2022-11-08 | $1.72 | $1.72 | 39,800 | — | — |
| 2022-11-07 | $1.77 | $1.77 | 14,300 | — | — |
| 2022-11-04 | $1.71 | $1.71 | 11,400 | — | — |
| 2022-11-03 | $1.71 | $1.71 | 3,500 | — | — |
| 2022-11-02 | $1.73 | $1.73 | 10,500 | — | — |
| 2022-11-01 | $1.80 | $1.80 | 16,600 | — | — |
| 2022-10-31 | $1.86 | $1.86 | 30,200 | — | — |
| 2022-10-28 | $1.75 | $1.75 | 13,200 | — | — |
| 2022-10-27 | $1.73 | $1.73 | 23,400 | — | — |
| 2022-10-26 | $1.66 | $1.66 | 39,900 | — | — |
| 2022-10-25 | $1.66 | $1.66 | 116,600 | — | — |
| 2022-10-24 | $1.71 | $1.71 | 29,700 | — | — |
| 2022-10-21 | $1.75 | $1.75 | 31,300 | — | — |
| 2022-10-20 | $1.79 | $1.79 | 15,000 | — | — |
| 2022-10-19 | $1.84 | $1.84 | 58,000 | — | — |
| 2022-10-18 | $1.74 | $1.74 | 123,200 | — | — |
| 2022-10-17 | $1.89 | $1.89 | 18,900 | — | — |
| 2022-10-14 | $1.84 | $1.84 | 40,700 | — | — |
| 2022-10-13 | $1.90 | $1.90 | 37,700 | — | — |
| 2022-10-12 | $1.91 | $1.91 | 20,600 | — | — |
| 2022-10-11 | $1.91 | $1.91 | 25,100 | — | — |
| 2022-10-10 | $1.93 | $1.93 | 33,600 | — | — |
| 2022-10-07 | $2.07 | $2.07 | 20,100 | — | — |
| 2022-10-06 | $2.09 | $2.09 | 55,100 | — | — |
| 2022-10-05 | $1.99 | $1.99 | 42,900 | — | — |
| 2022-10-04 | $2.00 | $2.00 | 175,800 | — | — |
| 2022-10-03 | $2.26 | $2.26 | 100,600 | — | — |
| 2022-09-30 | $2.22 | $2.22 | 53,700 | — | — |
| 2022-09-29 | $2.29 | $2.29 | 156,000 | — | — |
| 2022-09-28 | $2.23 | $2.23 | 519,600 | — | — |
| 2022-09-27 | $2.37 | $2.37 | 11,213,900 | — | — |
| 2022-09-26 | $1.93 | $1.93 | 12,400 | — | — |
| 2022-09-23 | $2.01 | $2.01 | 23,500 | — | — |
| 2022-09-22 | $2.00 | $2.00 | 26,100 | — | — |
| 2022-09-21 | $2.20 | $2.20 | 13,000 | — | — |
| 2022-09-20 | $2.23 | $2.23 | 8,100 | — | — |
| 2022-09-19 | $2.27 | $2.27 | 45,300 | — | — |
| 2022-09-16 | $2.26 | $2.26 | 79,600 | — | — |
| 2022-09-15 | $2.19 | $2.19 | 60,800 | — | — |
| 2022-09-14 | $2.10 | $2.10 | 68,900 | — | — |
| 2022-09-13 | $2.23 | $2.23 | 28,900 | — | — |
| 2022-09-12 | $2.28 | $2.28 | 35,700 | — | — |
| 2022-09-09 | $2.28 | $2.28 | 21,100 | — | — |
| 2022-09-08 | $2.22 | $2.22 | 69,300 | — | — |
| 2022-09-07 | $2.41 | $2.41 | 123,800 | — | — |
| 2022-09-06 | $2.73 | $2.73 | 47,500 | — | — |
| 2022-09-02 | $2.77 | $2.77 | 4,500 | — | — |
| 2022-09-01 | $2.72 | $2.72 | 22,300 | — | — |
| 2022-08-31 | $2.72 | $2.72 | 15,400 | — | — |
| 2022-08-30 | $2.79 | $2.79 | 15,200 | — | — |
| 2022-08-29 | $2.85 | $2.85 | 19,900 | — | — |
| 2022-08-26 | $2.93 | $2.93 | 14,100 | — | — |
| 2022-08-25 | $2.87 | $2.87 | 24,900 | — | — |
| 2022-08-24 | $2.83 | $2.83 | 6,300 | — | — |
| 2022-08-23 | $2.71 | $2.71 | 20,900 | — | — |
| 2022-08-22 | $2.78 | $2.78 | 40,600 | — | — |
| 2022-08-19 | $2.77 | $2.77 | 29,900 | — | — |
| 2022-08-18 | $2.70 | $2.70 | 39,600 | — | — |
| 2022-08-17 | $3.14 | $3.14 | 32,100 | — | — |
| 2022-08-16 | $2.86 | $2.86 | 40,900 | — | — |
| 2022-08-15 | $2.89 | $2.89 | 3,200 | — | — |
| 2022-08-12 | $2.82 | $2.82 | 18,700 | — | — |
| 2022-08-11 | $2.74 | $2.74 | 12,400 | — | — |
| 2022-08-10 | $2.72 | $2.72 | 24,000 | — | — |
| 2022-08-09 | $2.43 | $2.43 | 6,100 | — | — |
| 2022-08-08 | $2.62 | $2.62 | 45,800 | — | — |
| 2022-08-05 | $2.70 | $2.70 | 21,200 | — | — |
| 2022-08-04 | $2.38 | $2.38 | 27,100 | — | — |
| 2022-08-03 | $2.21 | $2.21 | 6,700 | — | — |
| 2022-08-02 | $2.23 | $2.23 | 7,700 | — | — |
| 2022-08-01 | $2.23 | $2.23 | 13,300 | — | — |
| 2022-07-29 | $2.21 | $2.21 | 30,800 | — | — |
| 2022-07-28 | $2.19 | $2.19 | 8,800 | — | — |
| 2022-07-27 | $2.09 | $2.09 | 5,000 | — | — |
| 2022-07-26 | $2.07 | $2.07 | 6,500 | — | — |
| 2022-07-25 | $2.11 | $2.11 | 37,100 | — | — |
| 2022-07-22 | $2.00 | $2.00 | 14,600 | — | — |
| 2022-07-21 | $1.98 | $1.98 | 13,600 | — | — |
| 2022-07-20 | $2.04 | $2.04 | 13,500 | — | — |
| 2022-07-19 | $2.04 | $2.04 | 18,900 | — | — |
| 2022-07-18 | $2.12 | $2.12 | 21,600 | — | — |
| 2022-07-15 | $2.25 | $2.25 | 12,600 | — | — |
| 2022-07-14 | $2.27 | $2.27 | 6,900 | — | — |
| 2022-07-13 | $2.23 | $2.23 | 4,200 | — | — |
| 2022-07-12 | $2.18 | $2.18 | 29,200 | — | — |
| 2022-07-11 | $2.19 | $2.19 | 14,900 | — | — |
| 2022-07-08 | $2.30 | $2.30 | 34,900 | — | — |
| 2022-07-07 | $2.27 | $2.27 | 33,100 | — | — |
| 2022-07-06 | $2.25 | $2.25 | 108,500 | — | — |
| 2022-07-05 | $2.01 | $2.01 | 23,700 | — | — |
| 2022-07-01 | $2.11 | $2.11 | 39,500 | — | — |
| 2022-06-30 | $2.04 | $2.04 | 28,000 | — | — |
| 2022-06-29 | $1.80 | $1.80 | 28,500 | — | — |
| 2022-06-28 | $1.93 | $1.93 | 57,200 | — | — |
| 2022-06-27 | $1.74 | $1.74 | 78,400 | — | — |
| 2022-06-24 | $1.70 | $1.70 | 67,700 | — | — |
| 2022-06-23 | $1.69 | $1.69 | 43,400 | — | — |
| 2022-06-22 | $1.69 | $1.69 | 81,400 | — | — |
| 2022-06-21 | $1.83 | $1.83 | 45,100 | — | — |
| 2022-06-17 | $1.75 | $1.75 | 123,900 | — | — |
| 2022-06-16 | $2.10 | $2.10 | 24,000 | — | — |
| 2022-06-15 | $2.10 | $2.10 | 44,700 | — | — |
| 2022-06-14 | $2.02 | $2.02 | 29,300 | — | — |
| 2022-06-13 | $2.02 | $2.02 | 29,300 | — | — |
| 2022-06-10 | $2.18 | $2.18 | 16,600 | — | — |
| 2022-06-09 | $2.30 | $2.30 | 43,600 | — | — |
| 2022-06-08 | $2.53 | $2.53 | 15,500 | — | — |
| 2022-06-07 | $2.43 | $2.43 | 26,500 | — | — |
| 2022-06-06 | $2.50 | $2.50 | 38,500 | — | — |
| 2022-06-03 | $2.52 | $2.52 | 15,000 | — | — |
| 2022-06-02 | $2.42 | $2.42 | 4,800 | — | — |
| 2022-06-01 | $2.43 | $2.43 | 20,400 | — | — |
| 2022-05-31 | $2.50 | $2.50 | 10,400 | — | — |
| 2022-05-27 | $2.49 | $2.49 | 66,600 | — | — |
| 2022-05-26 | $2.48 | $2.48 | 23,500 | — | — |
| 2022-05-25 | $2.50 | $2.50 | 24,000 | — | — |
| 2022-05-24 | $2.59 | $2.59 | 11,900 | — | — |
| 2022-05-23 | $2.83 | $2.83 | 40,400 | — | — |
| 2022-05-20 | $2.50 | $2.50 | 18,700 | — | — |
| 2022-05-19 | $2.53 | $2.53 | 27,100 | — | — |
| 2022-05-18 | $2.63 | $2.63 | 23,000 | — | — |
| 2022-05-17 | $2.48 | $2.48 | 19,800 | — | — |
| 2022-05-16 | $2.24 | $2.24 | 14,000 | — | — |
| 2022-05-13 | $2.26 | $2.26 | 34,300 | — | — |
| 2022-05-12 | $2.24 | $2.24 | 12,800 | — | — |
| 2022-05-11 | $2.18 | $2.18 | 28,200 | — | — |
| 2022-05-10 | $2.24 | $2.24 | 37,200 | — | — |
| 2022-05-09 | $2.38 | $2.38 | 24,100 | — | — |
| 2022-05-06 | $2.53 | $2.53 | 26,700 | — | — |
| 2022-05-05 | $2.60 | $2.60 | 8,600 | — | — |
| 2022-05-04 | $2.58 | $2.58 | 30,700 | — | — |
| 2022-05-03 | $2.55 | $2.55 | 30,000 | — | — |
| 2022-05-02 | $2.52 | $2.52 | 16,000 | — | — |
| 2022-04-29 | $2.44 | $2.44 | 45,300 | — | — |
| 2022-04-28 | $2.71 | $2.71 | 50,000 | — | — |
| 2022-04-27 | $2.73 | $2.73 | 31,800 | — | — |
| 2022-04-26 | $2.85 | $2.85 | 14,400 | — | — |
| 2022-04-25 | $2.90 | $2.90 | 12,200 | — | — |
| 2022-04-22 | $2.95 | $2.95 | 46,300 | — | — |
| 2022-04-21 | $3.07 | $3.07 | 21,800 | — | — |
| 2022-04-20 | $2.99 | $2.99 | 15,700 | — | — |
| 2022-04-19 | $2.98 | $2.98 | 12,500 | — | — |
| 2022-04-18 | $3.07 | $3.07 | 28,100 | — | — |
| 2022-04-14 | $2.98 | $2.98 | 13,800 | — | — |
| 2022-04-13 | $3.09 | $3.09 | 7,400 | — | — |
| 2022-04-12 | $3.09 | $3.09 | 13,900 | — | — |
| 2022-04-11 | $3.11 | $3.11 | 9,400 | — | — |
| 2022-04-08 | $3.13 | $3.13 | 9,300 | — | — |
| 2022-04-07 | $3.13 | $3.13 | 45,600 | — | — |
| 2022-04-06 | $3.15 | $3.15 | 56,300 | — | — |
| 2022-04-05 | $3.26 | $3.26 | 19,200 | — | — |
| 2022-04-04 | $3.25 | $3.25 | 31,000 | — | — |
| 2022-04-01 | $3.19 | $3.19 | 17,900 | — | — |
| 2022-03-31 | $3.15 | $3.15 | 35,500 | — | — |
| 2022-03-30 | $3.17 | $3.17 | 79,200 | — | — |
| 2022-03-29 | $3.00 | $3.00 | 142,200 | — | — |
| 2022-03-28 | $2.99 | $2.99 | 143,000 | — | — |
| 2022-03-25 | $3.26 | $3.26 | 44,100 | — | — |
| 2022-03-24 | $3.29 | $3.29 | 93,900 | — | — |
| 2022-03-23 | $3.30 | $3.30 | 25,500 | — | — |
| 2022-03-22 | $3.29 | $3.29 | 28,100 | — | — |
| 2022-03-21 | $3.29 | $3.29 | 30,600 | — | — |
| 2022-03-18 | $3.29 | $3.29 | 132,500 | — | — |
| 2022-03-17 | $3.30 | $3.30 | 36,900 | — | — |
| 2022-03-16 | $3.27 | $3.27 | 32,500 | — | — |
| 2022-03-15 | $3.28 | $3.28 | 19,400 | — | — |
| 2022-03-14 | $3.29 | $3.29 | 31,000 | — | — |
| 2022-03-11 | $3.50 | $3.50 | 17,400 | — | — |
| 2022-03-10 | $3.50 | $3.50 | 14,200 | — | — |
| 2022-03-09 | $3.57 | $3.57 | 27,200 | — | — |
| 2022-03-08 | $3.33 | $3.33 | 30,500 | — | — |
| 2022-03-07 | $3.47 | $3.47 | 20,600 | — | — |
| 2022-03-04 | $3.48 | $3.48 | 30,000 | — | — |
| 2022-03-03 | $3.50 | $3.50 | 31,100 | — | — |
| 2022-03-02 | $3.59 | $3.59 | 29,900 | — | — |
| 2022-03-01 | $3.59 | $3.59 | 29,000 | — | — |
| 2022-02-28 | $3.76 | $3.76 | 42,500 | — | — |
| 2022-02-25 | $3.98 | $3.98 | 31,400 | — | — |
| 2022-02-24 | $3.79 | $3.79 | 49,100 | — | — |
| 2022-02-23 | $3.70 | $3.70 | 46,000 | — | — |
| 2022-02-22 | $3.69 | $3.69 | 21,900 | — | — |
| 2022-02-18 | $3.67 | $3.67 | 152,700 | — | — |
| 2022-02-17 | $4.19 | $4.19 | 32,800 | — | — |
| 2022-02-16 | $4.17 | $4.17 | 13,300 | — | — |
| 2022-02-15 | $4.00 | $4.00 | 62,400 | — | — |
| 2022-02-14 | $3.76 | $3.76 | 57,800 | — | — |
| 2022-02-11 | $4.06 | $4.06 | 12,700 | — | — |
| 2022-02-10 | $4.05 | $4.05 | 21,600 | — | — |
| 2022-02-09 | $4.14 | $4.14 | 50,500 | — | — |
| 2022-02-08 | $4.10 | $4.10 | 20,200 | — | — |
| 2022-02-07 | $4.00 | $4.00 | 39,700 | — | — |
| 2022-02-04 | $4.04 | $4.04 | 25,300 | — | — |
| 2022-02-03 | $3.94 | $3.94 | 77,400 | — | — |
| 2022-02-02 | $4.01 | $4.01 | 22,500 | — | — |
| 2022-02-01 | $3.95 | $3.95 | 39,500 | — | — |
| 2022-01-31 | $3.92 | $3.92 | 42,100 | — | — |
| 2022-01-28 | $3.65 | $3.65 | 60,400 | — | — |
| 2022-01-27 | $3.90 | $3.90 | 97,600 | — | — |
| 2022-01-26 | $4.10 | $4.10 | 76,900 | — | — |
| 2022-01-25 | $4.00 | $4.00 | 30,500 | — | — |
| 2022-01-24 | $3.97 | $3.97 | 121,500 | — | — |
| 2022-01-21 | $3.95 | $3.95 | 113,200 | — | — |
| 2022-01-20 | $3.88 | $3.88 | 98,700 | — | — |
| 2022-01-19 | $3.86 | $3.86 | 70,300 | — | — |
| 2022-01-18 | $3.70 | $3.70 | 39,500 | — | — |
| 2022-01-14 | $3.67 | $3.67 | 52,400 | — | — |
| 2022-01-13 | $3.76 | $3.76 | 73,900 | — | — |
| 2022-01-12 | $3.60 | $3.60 | 77,400 | — | — |
| 2022-01-11 | $3.58 | $3.58 | 20,600 | — | — |
| 2022-01-10 | $3.47 | $3.47 | 64,100 | — | — |
| 2022-01-07 | $3.46 | $3.46 | 84,500 | — | — |
| 2022-01-06 | $3.47 | $3.47 | 62,500 | — | — |
| 2022-01-05 | $3.41 | $3.41 | 93,100 | — | — |
| 2022-01-04 | $3.60 | $3.60 | 314,800 | — | — |
| 2022-01-03 | $4.19 | $4.19 | 68,100 | — | — |