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
- 2008-03-11 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 | $1.05 | $1.22 | 168,500 | — | — |
| 2022-12-29 | $1.09 | $1.27 | 138,900 | — | — |
| 2022-12-28 | $1.09 | $1.27 | 149,200 | — | — |
| 2022-12-27 | $1.13 | $1.31 | 94,600 | — | — |
| 2022-12-23 | $1.19 | $1.38 | 119,300 | — | — |
| 2022-12-22 | $1.20 | $1.40 | 165,600 | — | — |
| 2022-12-21 | $1.16 | $1.35 | 81,300 | — | — |
| 2022-12-20 | $1.14 | $1.33 | 55,800 | — | — |
| 2022-12-19 | $1.12 | $1.30 | 95,100 | — | — |
| 2022-12-16 | $1.12 | $1.30 | 37,100 | — | — |
| 2022-12-15 | $1.14 | $1.33 | 131,000 | — | — |
| 2022-12-14 | $1.12 | $1.30 | 76,900 | — | — |
| 2022-12-13 | $1.11 | $1.29 | 52,300 | — | — |
| 2022-12-12 | $1.08 | $1.26 | 105,500 | — | — |
| 2022-12-09 | $1.06 | $1.23 | 94,900 | — | — |
| 2022-12-08 | $1.07 | $1.24 | 151,100 | — | — |
| 2022-12-07 | $1.10 | $1.28 | 116,100 | — | — |
| 2022-12-06 | $1.13 | $1.31 | 184,600 | — | — |
| 2022-12-05 | $1.17 | $1.36 | 448,900 | — | — |
| 2022-12-02 | $1.23 | $1.43 | 261,400 | — | — |
| 2022-12-01 | $1.25 | $1.45 | 710,600 | — | — |
| 2022-11-30 | $1.37 | $1.59 | 891,900 | — | — |
| 2022-11-29 | $1.28 | $1.49 | 236,700 | — | — |
| 2022-11-28 | $1.41 | $1.64 | 307,100 | — | — |
| 2022-11-25 | $1.34 | $1.56 | 76,600 | — | — |
| 2022-11-23 | $1.27 | $1.48 | 100,800 | — | — |
| 2022-11-22 | $1.25 | $1.45 | 137,000 | — | — |
| 2022-11-21 | $1.27 | $1.48 | 245,900 | — | — |
| 2022-11-18 | $1.35 | $1.57 | 49,900 | — | — |
| 2022-11-17 | $1.39 | $1.62 | 64,500 | — | — |
| 2022-11-16 | $1.33 | $1.55 | 65,200 | — | — |
| 2022-11-15 | $1.32 | $1.54 | 129,300 | — | — |
| 2022-11-14 | $1.39 | $1.62 | 128,700 | — | — |
| 2022-11-11 | $1.34 | $1.56 | 327,900 | — | — |
| 2022-11-10 | $1.20 | $1.40 | 112,400 | — | — |
| 2022-11-09 | $1.17 | $1.36 | 83,500 | — | — |
| 2022-11-08 | $1.23 | $1.43 | 130,500 | — | — |
| 2022-11-07 | $1.19 | $1.38 | 77,300 | — | — |
| 2022-11-04 | $1.20 | $1.40 | 108,500 | — | — |
| 2022-11-03 | $1.22 | $1.42 | 57,500 | — | — |
| 2022-11-02 | $1.23 | $1.43 | 93,200 | — | — |
| 2022-11-01 | $1.27 | $1.48 | 54,300 | — | — |
| 2022-10-31 | $1.27 | $1.48 | 44,200 | — | — |
| 2022-10-28 | $1.30 | $1.51 | 15,100 | — | — |
| 2022-10-27 | $1.29 | $1.50 | 56,600 | — | — |
| 2022-10-26 | $1.33 | $1.55 | 75,500 | — | — |
| 2022-10-25 | $1.32 | $1.54 | 92,800 | — | — |
| 2022-10-24 | $1.27 | $1.48 | 124,100 | — | — |
| 2022-10-21 | $1.31 | $1.52 | 55,900 | — | — |
| 2022-10-20 | $1.30 | $1.51 | 74,400 | — | — |
| 2022-10-19 | $1.33 | $1.55 | 213,700 | — | — |
| 2022-10-18 | $1.33 | $1.55 | 122,800 | — | — |
| 2022-10-17 | $1.36 | $1.58 | 103,500 | — | — |
| 2022-10-14 | $1.35 | $1.57 | 54,100 | — | — |
| 2022-10-13 | $1.41 | $1.64 | 146,500 | — | — |
| 2022-10-12 | $1.42 | $1.65 | 154,000 | — | — |
| 2022-10-11 | $1.37 | $1.59 | 126,700 | — | — |
| 2022-10-10 | $1.40 | $1.63 | 454,300 | — | — |
| 2022-10-07 | $1.45 | $1.69 | 662,900 | — | — |
| 2022-10-06 | $1.64 | $1.91 | 1,500,400 | — | — |
| 2022-10-05 | $1.71 | $1.99 | 3,252,600 | — | — |
| 2022-10-04 | $1.35 | $1.57 | 1,837,000 | — | — |
| 2022-10-03 | $1.28 | $1.49 | 72,600 | — | — |
| 2022-09-30 | $1.26 | $1.47 | 58,300 | — | — |
| 2022-09-29 | $1.26 | $1.47 | 72,500 | — | — |
| 2022-09-28 | $1.38 | $1.61 | 202,600 | — | — |
| 2022-09-27 | $1.27 | $1.48 | 42,200 | — | — |
| 2022-09-26 | $1.26 | $1.47 | 81,200 | — | — |
| 2022-09-23 | $1.31 | $1.52 | 173,100 | — | — |
| 2022-09-22 | $1.39 | $1.62 | 180,100 | — | — |
| 2022-09-21 | $1.50 | $1.75 | 54,800 | — | — |
| 2022-09-20 | $1.55 | $1.80 | 123,400 | — | — |
| 2022-09-19 | $1.51 | $1.76 | 128,000 | — | — |
| 2022-09-16 | $1.53 | $1.78 | 90,700 | — | — |
| 2022-09-15 | $1.57 | $1.83 | 78,600 | — | — |
| 2022-09-14 | $1.62 | $1.88 | 22,500 | — | — |
| 2022-09-13 | $1.60 | $1.86 | 52,700 | — | — |
| 2022-09-12 | $1.65 | $1.92 | 88,900 | — | — |
| 2022-09-09 | $1.69 | $1.97 | 73,600 | — | — |
| 2022-09-08 | $1.63 | $1.90 | 115,900 | — | — |
| 2022-09-07 | $1.55 | $1.80 | 51,300 | — | — |
| 2022-09-06 | $1.55 | $1.80 | 46,800 | — | — |
| 2022-09-02 | $1.60 | $1.86 | 31,200 | — | — |
| 2022-09-01 | $1.63 | $1.90 | 71,400 | — | — |
| 2022-08-31 | $1.67 | $1.94 | 116,600 | — | — |
| 2022-08-30 | $1.61 | $1.87 | 120,700 | — | — |
| 2022-08-29 | $1.68 | $1.95 | 126,300 | — | — |
| 2022-08-26 | $1.68 | $1.95 | 167,800 | — | — |
| 2022-08-25 | $1.74 | $2.02 | 81,200 | — | — |
| 2022-08-24 | $1.72 | $2.00 | 140,700 | — | — |
| 2022-08-23 | $1.74 | $2.02 | 183,100 | — | — |
| 2022-08-22 | $1.74 | $2.02 | 137,900 | — | — |
| 2022-08-19 | $1.77 | $2.06 | 160,900 | — | — |
| 2022-08-18 | $1.86 | $2.16 | 354,100 | — | — |
| 2022-08-17 | $1.81 | $2.11 | 911,500 | — | — |
| 2022-08-16 | $1.88 | $2.19 | 2,018,300 | — | — |
| 2022-08-15 | $1.83 | $2.13 | 392,200 | — | — |
| 2022-08-12 | $1.71 | $1.99 | 113,300 | — | — |
| 2022-08-11 | $1.63 | $1.90 | 165,800 | — | — |
| 2022-08-10 | $1.61 | $1.87 | 132,400 | — | — |
| 2022-08-09 | $1.59 | $1.85 | 91,500 | — | — |
| 2022-08-08 | $1.60 | $1.86 | 94,400 | — | — |
| 2022-08-05 | $1.64 | $1.91 | 123,400 | — | — |
| 2022-08-04 | $1.65 | $1.92 | 114,700 | — | — |
| 2022-08-03 | $1.60 | $1.86 | 51,500 | — | — |
| 2022-08-02 | $1.60 | $1.86 | 35,000 | — | — |
| 2022-08-01 | $1.59 | $1.85 | 146,600 | — | — |
| 2022-07-29 | $1.65 | $1.92 | 60,400 | — | — |
| 2022-07-28 | $1.65 | $1.92 | 374,900 | — | — |
| 2022-07-27 | $1.59 | $1.85 | 154,200 | — | — |
| 2022-07-26 | $1.54 | $1.79 | 252,800 | — | — |
| 2022-07-25 | $1.62 | $1.88 | 104,100 | — | — |
| 2022-07-22 | $1.60 | $1.86 | 135,500 | — | — |
| 2022-07-21 | $1.77 | $2.06 | 77,800 | — | — |
| 2022-07-20 | $1.77 | $2.06 | 132,300 | — | — |
| 2022-07-19 | $1.89 | $2.20 | 341,400 | — | — |
| 2022-07-18 | $1.64 | $1.91 | 297,300 | — | — |
| 2022-07-15 | $1.62 | $1.88 | 481,000 | — | — |
| 2022-07-14 | $1.50 | $1.75 | 44,600 | — | — |
| 2022-07-13 | $1.51 | $1.76 | 69,700 | — | — |
| 2022-07-12 | $1.49 | $1.73 | 352,300 | — | — |
| 2022-07-11 | $1.54 | $1.79 | 225,600 | — | — |
| 2022-07-08 | $1.62 | $1.88 | 118,700 | — | — |
| 2022-07-07 | $1.68 | $1.95 | 173,300 | — | — |
| 2022-07-06 | $1.62 | $1.88 | 87,000 | — | — |
| 2022-07-05 | $1.71 | $1.99 | 139,800 | — | — |
| 2022-07-01 | $1.70 | $1.98 | 178,200 | — | — |
| 2022-06-30 | $1.75 | $2.04 | 120,500 | — | — |
| 2022-06-29 | $1.78 | $2.07 | 94,700 | — | — |
| 2022-06-28 | $1.87 | $2.18 | 52,600 | — | — |
| 2022-06-27 | $1.95 | $2.27 | 124,200 | — | — |
| 2022-06-24 | $1.86 | $2.16 | 113,800 | — | — |
| 2022-06-23 | $1.82 | $2.12 | 186,300 | — | — |
| 2022-06-22 | $1.88 | $2.19 | 156,400 | — | — |
| 2022-06-21 | $1.94 | $2.26 | 178,400 | — | — |
| 2022-06-17 | $1.92 | $2.23 | 549,200 | — | — |
| 2022-06-16 | $1.97 | $2.29 | 198,000 | — | — |
| 2022-06-15 | $2.13 | $2.48 | 89,900 | — | — |
| 2022-06-14 | $2.10 | $2.44 | 161,000 | — | — |
| 2022-06-13 | $2.13 | $2.48 | 338,100 | — | — |
| 2022-06-10 | $2.30 | $2.68 | 131,000 | — | — |
| 2022-06-09 | $2.33 | $2.71 | 222,800 | — | — |
| 2022-06-08 | $2.40 | $2.79 | 343,100 | — | — |
| 2022-06-07 | $2.43 | $2.83 | 760,400 | — | — |
| 2022-06-06 | $2.39 | $2.78 | 1,467,100 | — | — |
| 2022-06-03 | $2.34 | $2.72 | 358,000 | — | — |
| 2022-06-02 | $2.04 | $2.37 | 62,400 | — | — |
| 2022-06-01 | $2.07 | $2.41 | 71,700 | — | — |
| 2022-05-31 | $2.05 | $2.39 | 134,200 | — | — |
| 2022-05-27 | $1.99 | $2.32 | 179,900 | — | — |
| 2022-05-26 | $2.00 | $2.33 | 163,100 | — | — |
| 2022-05-25 | $1.98 | $2.30 | 88,900 | — | — |
| 2022-05-24 | $1.94 | $2.26 | 111,600 | — | — |
| 2022-05-23 | $2.03 | $2.36 | 50,000 | — | — |
| 2022-05-20 | $2.05 | $2.39 | 67,200 | — | — |
| 2022-05-19 | $2.10 | $2.44 | 45,500 | — | — |
| 2022-05-18 | $2.06 | $2.40 | 102,800 | — | — |
| 2022-05-17 | $2.11 | $2.45 | 88,200 | — | — |
| 2022-05-16 | $2.01 | $2.34 | 83,800 | — | — |
| 2022-05-13 | $2.06 | $2.40 | 105,800 | — | — |
| 2022-05-12 | $1.98 | $2.30 | 102,000 | — | — |
| 2022-05-11 | $1.95 | $2.27 | 178,200 | — | — |
| 2022-05-10 | $2.07 | $2.41 | 223,100 | — | — |
| 2022-05-09 | $2.13 | $2.48 | 311,900 | — | — |
| 2022-05-06 | $2.38 | $2.77 | 231,800 | — | — |
| 2022-05-05 | $2.38 | $2.77 | 143,600 | — | — |
| 2022-05-04 | $2.42 | $2.82 | 239,100 | — | — |
| 2022-05-03 | $2.46 | $2.86 | 173,200 | — | — |
| 2022-05-02 | $2.35 | $2.73 | 122,200 | — | — |
| 2022-04-29 | $2.34 | $2.72 | 362,300 | — | — |
| 2022-04-28 | $2.25 | $2.62 | 107,100 | — | — |
| 2022-04-27 | $2.26 | $2.63 | 72,400 | — | — |
| 2022-04-26 | $2.23 | $2.59 | 247,700 | — | — |
| 2022-04-25 | $2.30 | $2.68 | 361,200 | — | — |
| 2022-04-22 | $2.37 | $2.76 | 221,800 | — | — |
| 2022-04-21 | $2.45 | $2.85 | 658,200 | — | — |
| 2022-04-20 | $2.57 | $2.99 | 541,400 | — | — |
| 2022-04-19 | $2.44 | $2.84 | 288,900 | — | — |
| 2022-04-18 | $2.49 | $2.90 | 810,800 | — | — |
| 2022-04-14 | $2.31 | $2.69 | 416,100 | — | — |
| 2022-04-13 | $2.09 | $2.43 | 222,200 | — | — |
| 2022-04-12 | $1.96 | $2.28 | 647,900 | — | — |
| 2022-04-11 | $2.06 | $2.40 | 2,089,800 | — | — |
| 2022-04-08 | $2.05 | $2.39 | 60,900 | — | — |
| 2022-04-07 | $2.07 | $2.41 | 47,800 | — | — |
| 2022-04-06 | $2.07 | $2.41 | 218,300 | — | — |
| 2022-04-05 | $2.06 | $2.40 | 233,600 | — | — |
| 2022-04-04 | $2.18 | $2.54 | 130,200 | — | — |
| 2022-04-01 | $2.11 | $2.45 | 318,500 | — | — |
| 2022-03-31 | $2.31 | $2.69 | 78,900 | — | — |
| 2022-03-30 | $2.32 | $2.70 | 87,600 | — | — |
| 2022-03-29 | $2.30 | $2.68 | 157,600 | — | — |
| 2022-03-28 | $2.38 | $2.77 | 88,500 | — | — |
| 2022-03-25 | $2.37 | $2.76 | 92,700 | — | — |
| 2022-03-24 | $2.31 | $2.69 | 314,900 | — | — |
| 2022-03-23 | $2.48 | $2.89 | 119,100 | — | — |
| 2022-03-22 | $2.39 | $2.78 | 216,000 | — | — |
| 2022-03-21 | $2.29 | $2.66 | 257,000 | — | — |
| 2022-03-18 | $2.34 | $2.72 | 214,500 | — | — |
| 2022-03-17 | $2.33 | $2.71 | 139,300 | — | — |
| 2022-03-16 | $2.18 | $2.54 | 135,600 | — | — |
| 2022-03-15 | $2.05 | $2.39 | 87,300 | — | — |
| 2022-03-14 | $2.05 | $2.39 | 196,600 | — | — |
| 2022-03-11 | $2.13 | $2.48 | 197,500 | — | — |
| 2022-03-10 | $2.26 | $2.63 | 109,300 | — | — |
| 2022-03-09 | $2.27 | $2.64 | 239,800 | — | — |
| 2022-03-08 | $2.21 | $2.57 | 470,300 | — | — |
| 2022-03-07 | $2.31 | $2.69 | 2,353,000 | — | — |
| 2022-03-04 | $2.08 | $2.42 | 453,500 | — | — |
| 2022-03-03 | $2.04 | $2.37 | 110,800 | — | — |
| 2022-03-02 | $2.09 | $2.43 | 125,600 | — | — |
| 2022-03-01 | $2.06 | $2.40 | 127,000 | — | — |
| 2022-02-28 | $2.07 | $2.41 | 110,700 | — | — |
| 2022-02-25 | $2.05 | $2.39 | 132,300 | — | — |
| 2022-02-24 | $1.93 | $2.25 | 264,400 | — | — |
| 2022-02-23 | $2.02 | $2.35 | 91,700 | — | — |
| 2022-02-22 | $2.04 | $2.37 | 146,900 | — | — |
| 2022-02-18 | $2.04 | $2.37 | 127,400 | — | — |
| 2022-02-17 | $2.14 | $2.49 | 135,800 | — | — |
| 2022-02-16 | $2.13 | $2.48 | 202,700 | — | — |
| 2022-02-15 | $2.16 | $2.51 | 107,800 | — | — |
| 2022-02-14 | $2.04 | $2.37 | 64,100 | — | — |
| 2022-02-11 | $2.10 | $2.44 | 165,700 | — | — |
| 2022-02-10 | $2.13 | $2.48 | 195,600 | — | — |
| 2022-02-09 | $2.08 | $2.42 | 191,400 | — | — |
| 2022-02-08 | $1.95 | $2.27 | 81,400 | — | — |
| 2022-02-07 | $2.02 | $2.35 | 182,600 | — | — |
| 2022-02-04 | $1.90 | $2.21 | 57,200 | — | — |
| 2022-02-03 | $1.86 | $2.16 | 119,900 | — | — |
| 2022-02-02 | $1.90 | $2.21 | 129,800 | — | — |
| 2022-02-01 | $1.94 | $2.26 | 88,900 | — | — |
| 2022-01-31 | $1.86 | $2.16 | 80,500 | — | — |
| 2022-01-28 | $1.79 | $2.08 | 370,200 | — | — |
| 2022-01-27 | $1.66 | $1.93 | 136,000 | — | — |
| 2022-01-26 | $1.69 | $1.97 | 179,700 | — | — |
| 2022-01-25 | $1.72 | $2.00 | 182,700 | — | — |
| 2022-01-24 | $1.74 | $2.02 | 473,800 | — | — |
| 2022-01-21 | $1.73 | $2.01 | 521,700 | — | — |
| 2022-01-20 | $1.90 | $2.21 | 294,300 | — | — |
| 2022-01-19 | $1.91 | $2.22 | 160,500 | — | — |
| 2022-01-18 | $1.89 | $2.20 | 345,800 | — | — |
| 2022-01-14 | $2.05 | $2.39 | 94,900 | — | — |
| 2022-01-13 | $2.05 | $2.39 | 77,300 | — | — |
| 2022-01-12 | $2.11 | $2.45 | 107,500 | — | — |
| 2022-01-11 | $2.18 | $2.54 | 83,500 | — | — |
| 2022-01-10 | $2.10 | $2.44 | 121,000 | — | — |
| 2022-01-07 | $2.14 | $2.49 | 58,400 | — | — |
| 2022-01-06 | $2.14 | $2.49 | 158,100 | — | — |
| 2022-01-05 | $2.11 | $2.45 | 141,200 | — | — |
| 2022-01-04 | $2.18 | $2.54 | 171,600 | — | — |
| 2022-01-03 | $2.26 | $2.63 | 198,900 | — | — |