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
- 2000-02-18 to 2026-09-02
- 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 | $1.21 | $6.25 | 10,200 | — | — |
| 2022-12-29 | $1.20 | $6.20 | 23,900 | — | — |
| 2022-12-28 | $1.18 | $6.10 | 57,100 | — | — |
| 2022-12-27 | $1.17 | $6.05 | 16,100 | — | — |
| 2022-12-23 | $1.21 | $6.25 | 21,900 | — | — |
| 2022-12-22 | $1.18 | $6.10 | 2,000 | — | — |
| 2022-12-21 | $1.20 | $6.20 | 12,700 | — | — |
| 2022-12-20 | $1.19 | $6.15 | 5,200 | — | — |
| 2022-12-19 | $1.18 | $6.10 | 19,400 | — | — |
| 2022-12-16 | $1.19 | $6.15 | 18,100 | — | — |
| 2022-12-15 | $1.18 | $6.10 | 15,300 | — | — |
| 2022-12-14 | $1.17 | $6.05 | 11,700 | — | — |
| 2022-12-13 | $1.19 | $6.15 | 14,700 | — | — |
| 2022-12-12 | $1.19 | $6.15 | 5,200 | — | — |
| 2022-12-09 | $1.22 | $6.30 | 15,500 | — | — |
| 2022-12-08 | $1.20 | $6.20 | 12,200 | — | — |
| 2022-12-07 | $1.21 | $6.25 | 14,100 | — | — |
| 2022-12-06 | $1.22 | $6.30 | 3,700 | — | — |
| 2022-12-05 | $1.22 | $6.30 | 13,700 | — | — |
| 2022-12-02 | $1.22 | $6.30 | 3,800 | — | — |
| 2022-12-01 | $1.23 | $6.36 | 4,000 | — | — |
| 2022-11-30 | $1.25 | $6.46 | 10,200 | — | — |
| 2022-11-29 | $1.25 | $6.46 | 7,600 | — | — |
| 2022-11-28 | $1.24 | $6.41 | 7,200 | — | — |
| 2022-11-25 | $1.24 | $6.41 | 4,600 | — | — |
| 2022-11-23 | $1.24 | $6.41 | 6,300 | — | — |
| 2022-11-22 | $1.26 | $6.51 | 3,300 | — | — |
| 2022-11-21 | $1.25 | $6.46 | 1,100 | — | — |
| 2022-11-18 | $1.28 | $6.61 | 20,000 | — | — |
| 2022-11-17 | $1.26 | $6.51 | 3,200 | — | — |
| 2022-11-16 | $1.23 | $6.36 | 5,600 | — | — |
| 2022-11-15 | $1.23 | $6.36 | 12,600 | — | — |
| 2022-11-14 | $1.22 | $6.30 | 13,000 | — | — |
| 2022-11-11 | $1.21 | $6.25 | 9,000 | — | — |
| 2022-11-10 | $1.20 | $6.20 | 23,500 | — | — |
| 2022-11-09 | $1.19 | $6.15 | 40,600 | — | — |
| 2022-11-08 | $1.20 | $6.20 | 6,100 | — | — |
| 2022-11-07 | $1.22 | $6.30 | 4,000 | — | — |
| 2022-11-04 | $1.20 | $6.20 | 19,200 | — | — |
| 2022-11-03 | $1.20 | $6.20 | 34,300 | — | — |
| 2022-11-02 | $1.20 | $6.20 | 16,900 | — | — |
| 2022-11-01 | $1.23 | $6.36 | 22,500 | — | — |
| 2022-10-31 | $1.24 | $6.41 | 44,200 | — | — |
| 2022-10-28 | $1.25 | $6.46 | 194,400 | — | — |
| 2022-10-27 | $1.27 | $6.56 | 11,100 | — | — |
| 2022-10-26 | $1.27 | $6.56 | 11,400 | — | — |
| 2022-10-25 | $1.28 | $6.61 | 26,700 | — | — |
| 2022-10-24 | $1.25 | $6.46 | 41,600 | — | — |
| 2022-10-21 | $1.26 | $6.51 | 52,500 | — | — |
| 2022-10-20 | $1.26 | $6.51 | 25,600 | — | — |
| 2022-10-19 | $1.31 | $6.77 | 45,800 | — | — |
| 2022-10-18 | $1.24 | $6.41 | 12,900 | — | — |
| 2022-10-17 | $1.24 | $6.41 | 11,800 | — | — |
| 2022-10-14 | $1.25 | $6.46 | 9,400 | — | — |
| 2022-10-13 | $1.27 | $6.56 | 2,900 | — | — |
| 2022-10-12 | $1.29 | $6.67 | 117,700 | — | — |
| 2022-10-11 | $1.20 | $6.20 | 30,500 | — | — |
| 2022-10-10 | $1.22 | $6.30 | 4,800 | — | — |
| 2022-10-07 | $1.27 | $6.56 | 12,400 | — | — |
| 2022-10-06 | $1.31 | $6.77 | 4,700 | — | — |
| 2022-10-05 | $1.30 | $6.72 | 11,900 | — | — |
| 2022-10-04 | $1.29 | $6.67 | 10,200 | — | — |
| 2022-10-03 | $1.22 | $6.30 | 8,000 | — | — |
| 2022-09-30 | $1.26 | $6.51 | 36,900 | — | — |
| 2022-09-29 | $1.22 | $6.30 | 22,500 | — | — |
| 2022-09-28 | $1.25 | $6.46 | 5,900 | — | — |
| 2022-09-27 | $1.24 | $6.41 | 33,200 | — | — |
| 2022-09-26 | $1.24 | $6.41 | 6,200 | — | — |
| 2022-09-23 | $1.25 | $6.46 | 4,500 | — | — |
| 2022-09-22 | $1.24 | $6.41 | 66,100 | — | — |
| 2022-09-21 | $1.28 | $6.61 | 59,200 | — | — |
| 2022-09-20 | $1.34 | $6.92 | 36,100 | — | — |
| 2022-09-19 | $1.36 | $7.03 | 13,800 | — | — |
| 2022-09-16 | $1.38 | $7.13 | 23,700 | — | — |
| 2022-09-15 | $1.41 | $7.29 | 17,800 | — | — |
| 2022-09-14 | $1.41 | $7.29 | 13,000 | — | — |
| 2022-09-13 | $1.40 | $7.23 | 96,900 | — | — |
| 2022-09-12 | $1.45 | $7.49 | 49,400 | — | — |
| 2022-09-09 | $1.45 | $7.49 | 24,000 | — | — |
| 2022-09-08 | $1.45 | $7.49 | 21,200 | — | — |
| 2022-09-07 | $1.43 | $7.39 | 31,000 | — | — |
| 2022-09-06 | $1.45 | $7.49 | 28,400 | — | — |
| 2022-09-02 | $1.46 | $7.54 | 44,200 | — | — |
| 2022-09-01 | $1.49 | $7.70 | 57,300 | — | — |
| 2022-08-31 | $1.51 | $7.80 | 82,400 | — | — |
| 2022-08-30 | $1.54 | $7.96 | 87,500 | — | — |
| 2022-08-29 | $1.52 | $7.85 | 52,900 | — | — |
| 2022-08-26 | $1.55 | $8.01 | 42,800 | — | — |
| 2022-08-25 | $1.56 | $8.06 | 73,900 | — | — |
| 2022-08-24 | $1.55 | $8.01 | 65,500 | — | — |
| 2022-08-23 | $1.56 | $8.06 | 101,700 | — | — |
| 2022-08-22 | $1.61 | $8.32 | 178,900 | — | — |
| 2022-08-19 | $1.66 | $8.58 | 258,000 | — | — |
| 2022-08-18 | $1.78 | $9.20 | 713,500 | — | — |
| 2022-08-17 | $1.95 | $10.08 | 2,680,400 | — | — |
| 2022-08-16 | $2.16 | $11.16 | 8,036,500 | — | — |
| 2022-08-15 | $2.32 | $11.99 | 13,195,700 | — | — |
| 2022-08-12 | $1.64 | $8.47 | 12,400 | — | — |
| 2022-08-11 | $1.65 | $8.53 | 36,300 | — | — |
| 2022-08-10 | $1.55 | $8.01 | 124,800 | — | — |
| 2022-08-09 | $1.59 | $8.22 | 165,700 | — | — |
| 2022-08-08 | $1.59 | $8.22 | 328,300 | — | — |
| 2022-08-05 | $1.57 | $8.11 | 20,500 | — | — |
| 2022-08-04 | $1.51 | $7.80 | 54,600 | — | — |
| 2022-08-03 | $1.61 | $8.32 | 223,000 | — | — |
| 2022-08-02 | $1.54 | $7.96 | 17,200 | — | — |
| 2022-08-01 | $1.51 | $7.80 | 1,600 | — | — |
| 2022-07-29 | $1.53 | $7.91 | 6,000 | — | — |
| 2022-07-28 | $1.54 | $7.96 | 3,300 | — | — |
| 2022-07-27 | $1.53 | $7.91 | 6,200 | — | — |
| 2022-07-26 | $1.57 | $8.11 | 1,400 | — | — |
| 2022-07-25 | $1.53 | $7.91 | 1,900 | — | — |
| 2022-07-22 | $1.57 | $8.11 | 31,800 | — | — |
| 2022-07-21 | $1.57 | $8.11 | 1,000 | — | — |
| 2022-07-20 | $1.57 | $8.11 | 1,800 | — | — |
| 2022-07-19 | $1.58 | $8.16 | 3,200 | — | — |
| 2022-07-18 | $1.55 | $8.01 | 500 | — | — |
| 2022-07-15 | $1.53 | $7.91 | 1,100 | — | — |
| 2022-07-14 | $1.53 | $7.91 | 800 | — | — |
| 2022-07-13 | $1.53 | $7.91 | 1,000 | — | — |
| 2022-07-12 | $1.52 | $7.85 | 1,500 | — | — |
| 2022-07-11 | $1.54 | $7.96 | 17,500 | — | — |
| 2022-07-08 | $1.56 | $8.06 | 14,900 | — | — |
| 2022-07-07 | $1.57 | $8.11 | 6,300 | — | — |
| 2022-07-06 | $1.57 | $8.11 | 6,800 | — | — |
| 2022-07-05 | $1.57 | $8.11 | 12,900 | — | — |
| 2022-07-01 | $1.54 | $7.96 | 16,500 | — | — |
| 2022-06-30 | $1.55 | $8.01 | 3,200 | — | — |
| 2022-06-29 | $1.56 | $8.06 | 8,000 | — | — |
| 2022-06-28 | $1.55 | $8.01 | 22,100 | — | — |
| 2022-06-27 | $1.56 | $8.06 | 9,700 | — | — |
| 2022-06-24 | $1.59 | $8.22 | 5,300 | — | — |
| 2022-06-23 | $1.60 | $8.27 | 3,200 | — | — |
| 2022-06-22 | $1.52 | $7.85 | 300 | — | — |
| 2022-06-21 | $1.57 | $8.11 | 2,400 | — | — |
| 2022-06-17 | $1.57 | $8.11 | 300 | — | — |
| 2022-06-16 | $1.60 | $8.27 | 19,700 | — | — |
| 2022-06-15 | $1.64 | $8.47 | 28,100 | — | — |
| 2022-06-14 | $1.69 | $8.73 | 4,200 | — | — |
| 2022-06-13 | $1.61 | $8.32 | 13,200 | — | — |
| 2022-06-10 | $1.67 | $8.63 | 4,100 | — | — |
| 2022-06-09 | $1.67 | $8.63 | 8,500 | — | — |
| 2022-06-08 | $1.69 | $8.73 | 10,200 | — | — |
| 2022-06-07 | $1.68 | $8.68 | 9,100 | — | — |
| 2022-06-06 | $1.67 | $8.63 | 4,500 | — | — |
| 2022-06-03 | $1.63 | $8.42 | 7,700 | — | — |
| 2022-06-02 | $1.67 | $8.63 | 13,800 | — | — |
| 2022-06-01 | $1.64 | $8.47 | 8,400 | — | — |
| 2022-05-31 | $1.66 | $8.58 | 13,600 | — | — |
| 2022-05-27 | $1.63 | $8.42 | 11,100 | — | — |
| 2022-05-26 | $1.63 | $8.42 | 4,700 | — | — |
| 2022-05-25 | $1.62 | $8.37 | 12,400 | — | — |
| 2022-05-24 | $1.61 | $8.32 | 71,100 | — | — |
| 2022-05-23 | $1.55 | $8.01 | 17,500 | — | — |
| 2022-05-20 | $1.53 | $7.91 | 4,000 | — | — |
| 2022-05-19 | $1.52 | $7.85 | 19,100 | — | — |
| 2022-05-18 | $1.53 | $7.91 | 10,200 | — | — |
| 2022-05-17 | $1.52 | $7.85 | 36,800 | — | — |
| 2022-05-16 | $1.53 | $7.91 | 31,800 | — | — |
| 2022-05-13 | $1.52 | $7.85 | 47,800 | — | — |
| 2022-05-12 | $1.54 | $7.96 | 12,800 | — | — |
| 2022-05-11 | $1.59 | $8.22 | 45,100 | — | — |
| 2022-05-10 | $1.64 | $8.47 | 2,900 | — | — |
| 2022-05-09 | $1.62 | $8.37 | 17,400 | — | — |
| 2022-05-06 | $1.65 | $8.53 | 9,600 | — | — |
| 2022-05-05 | $1.67 | $8.63 | 14,000 | — | — |
| 2022-05-04 | $1.71 | $8.84 | 2,800 | — | — |
| 2022-05-03 | $1.75 | $9.04 | 9,500 | — | — |
| 2022-05-02 | $1.73 | $8.94 | 8,200 | — | — |
| 2022-04-29 | $1.74 | $8.99 | 8,700 | — | — |
| 2022-04-28 | $1.75 | $9.04 | 9,700 | — | — |
| 2022-04-27 | $1.81 | $9.35 | 27,900 | — | — |
| 2022-04-26 | $1.74 | $8.99 | 31,300 | — | — |
| 2022-04-25 | $1.71 | $8.84 | 76,700 | — | — |
| 2022-04-22 | $1.68 | $8.68 | 130,800 | — | — |
| 2022-04-21 | $1.69 | $8.73 | 11,300 | — | — |
| 2022-04-20 | $1.68 | $8.68 | 2,800 | — | — |
| 2022-04-19 | $1.67 | $8.63 | 11,500 | — | — |
| 2022-04-18 | $1.66 | $8.58 | 19,900 | — | — |
| 2022-04-14 | $1.68 | $8.68 | 5,200 | — | — |
| 2022-04-13 | $1.71 | $8.84 | 14,100 | — | — |
| 2022-04-12 | $1.70 | $8.78 | 3,900 | — | — |
| 2022-04-11 | $1.72 | $8.89 | 7,200 | — | — |
| 2022-04-08 | $1.77 | $9.15 | 13,100 | — | — |
| 2022-04-07 | $1.82 | $9.40 | 3,100 | — | — |
| 2022-04-06 | $1.82 | $9.40 | 4,200 | — | — |
| 2022-04-05 | $1.82 | $9.40 | 18,700 | — | — |
| 2022-04-04 | $1.81 | $9.35 | 77,300 | — | — |
| 2022-04-01 | $1.82 | $9.40 | 12,900 | — | — |
| 2022-03-31 | $1.81 | $9.35 | 30,700 | — | — |
| 2022-03-30 | $1.84 | $9.51 | 9,700 | — | — |
| 2022-03-29 | $1.85 | $9.56 | 60,100 | — | — |
| 2022-03-28 | $1.81 | $9.35 | 45,300 | — | — |
| 2022-03-25 | $1.90 | $9.82 | 668,600 | — | — |
| 2022-03-24 | $1.92 | $9.92 | 195,500 | — | — |
| 2022-03-23 | $1.76 | $9.09 | 10,200 | — | — |
| 2022-03-22 | $1.74 | $8.99 | 6,300 | — | — |
| 2022-03-21 | $1.74 | $8.99 | 4,500 | — | — |
| 2022-03-18 | $1.75 | $9.04 | 17,700 | — | — |
| 2022-03-17 | $1.74 | $8.99 | 28,000 | — | — |
| 2022-03-16 | $1.69 | $8.73 | 36,600 | — | — |
| 2022-03-15 | $1.65 | $8.53 | 49,200 | — | — |
| 2022-03-14 | $1.75 | $9.04 | 14,400 | — | — |
| 2022-03-11 | $1.79 | $9.25 | 16,600 | — | — |
| 2022-03-10 | $1.81 | $9.35 | 8,300 | — | — |
| 2022-03-09 | $1.79 | $9.25 | 14,100 | — | — |
| 2022-03-08 | $1.68 | $8.68 | 97,700 | — | — |
| 2022-03-07 | $1.80 | $9.30 | 39,100 | — | — |
| 2022-03-04 | $1.87 | $9.66 | 35,700 | — | — |
| 2022-03-03 | $1.87 | $9.66 | 27,500 | — | — |
| 2022-03-02 | $1.90 | $9.82 | 25,400 | — | — |
| 2022-03-01 | $1.95 | $10.08 | 49,400 | — | — |
| 2022-02-28 | $1.88 | $9.71 | 15,300 | — | — |
| 2022-02-25 | $1.92 | $9.92 | 10,600 | — | — |
| 2022-02-24 | $1.87 | $9.66 | 77,600 | — | — |
| 2022-02-23 | $1.97 | $10.18 | 3,900 | — | — |
| 2022-02-22 | $2.00 | $10.33 | 45,400 | — | — |
| 2022-02-18 | $2.08 | $10.75 | 33,800 | — | — |
| 2022-02-17 | $2.12 | $10.95 | 30,000 | — | — |
| 2022-02-16 | $2.16 | $11.16 | 7,200 | — | — |
| 2022-02-15 | $2.15 | $11.11 | 5,600 | — | — |
| 2022-02-14 | $2.11 | $10.90 | 7,800 | — | — |
| 2022-02-11 | $2.14 | $11.06 | 15,900 | — | — |
| 2022-02-10 | $2.13 | $11.01 | 9,300 | — | — |
| 2022-02-09 | $2.13 | $11.01 | 9,600 | — | — |
| 2022-02-08 | $2.07 | $10.70 | 4,400 | — | — |
| 2022-02-07 | $2.08 | $10.75 | 12,900 | — | — |
| 2022-02-04 | $2.10 | $10.85 | 16,100 | — | — |
| 2022-02-03 | $2.09 | $10.80 | 17,300 | — | — |
| 2022-02-02 | $2.13 | $11.01 | 6,800 | — | — |
| 2022-02-01 | $2.12 | $10.95 | 16,200 | — | — |
| 2022-01-31 | $2.12 | $10.95 | 83,600 | — | — |
| 2022-01-28 | $2.12 | $10.95 | 52,700 | — | — |
| 2022-01-27 | $2.04 | $10.54 | 89,700 | — | — |
| 2022-01-26 | $1.86 | $9.61 | 36,100 | — | — |
| 2022-01-25 | $1.83 | $9.46 | 38,000 | — | — |
| 2022-01-24 | $1.80 | $9.30 | 122,600 | — | — |
| 2022-01-21 | $1.99 | $10.28 | 77,700 | — | — |
| 2022-01-20 | $2.07 | $10.70 | 16,800 | — | — |
| 2022-01-19 | $2.13 | $11.01 | 41,500 | — | — |
| 2022-01-18 | $2.17 | $11.21 | 10,300 | — | — |
| 2022-01-14 | $2.16 | $11.16 | 20,400 | — | — |
| 2022-01-13 | $2.25 | $11.63 | 27,000 | — | — |
| 2022-01-12 | $2.22 | $11.47 | 3,600 | — | — |
| 2022-01-11 | $2.19 | $11.32 | 27,800 | — | — |
| 2022-01-10 | $2.19 | $11.32 | 15,300 | — | — |
| 2022-01-07 | $2.16 | $11.16 | 17,300 | — | — |
| 2022-01-06 | $2.25 | $11.63 | 12,300 | — | — |
| 2022-01-05 | $2.24 | $11.57 | 4,200 | — | — |
| 2022-01-04 | $2.22 | $11.47 | 12,200 | — | — |
| 2022-01-03 | $2.29 | $11.83 | 15,200 | — | — |