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
- 2021-01-08 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 | $1.54 | $1.54 | 200,000 | — | — |
| 2022-12-29 | $1.49 | $1.49 | 106,400 | — | — |
| 2022-12-28 | $1.39 | $1.39 | 328,400 | — | — |
| 2022-12-27 | $1.47 | $1.47 | 195,400 | — | — |
| 2022-12-23 | $1.43 | $1.43 | 160,600 | — | — |
| 2022-12-22 | $1.46 | $1.46 | 125,800 | — | — |
| 2022-12-21 | $1.46 | $1.46 | 126,600 | — | — |
| 2022-12-20 | $1.46 | $1.46 | 181,200 | — | — |
| 2022-12-19 | $1.46 | $1.46 | 162,200 | — | — |
| 2022-12-16 | $1.52 | $1.52 | 187,300 | — | — |
| 2022-12-15 | $1.45 | $1.45 | 174,900 | — | — |
| 2022-12-14 | $1.51 | $1.51 | 174,900 | — | — |
| 2022-12-13 | $1.52 | $1.52 | 193,400 | — | — |
| 2022-12-12 | $1.53 | $1.53 | 113,200 | — | — |
| 2022-12-09 | $1.54 | $1.54 | 198,300 | — | — |
| 2022-12-08 | $1.54 | $1.54 | 127,900 | — | — |
| 2022-12-07 | $1.55 | $1.55 | 196,600 | — | — |
| 2022-12-06 | $1.65 | $1.65 | 182,700 | — | — |
| 2022-12-05 | $1.77 | $1.77 | 528,500 | — | — |
| 2022-12-02 | $1.75 | $1.75 | 509,300 | — | — |
| 2022-12-01 | $1.80 | $1.80 | 322,500 | — | — |
| 2022-11-30 | $1.86 | $1.86 | 365,700 | — | — |
| 2022-11-29 | $1.89 | $1.89 | 291,900 | — | — |
| 2022-11-28 | $1.81 | $1.81 | 661,200 | — | — |
| 2022-11-25 | $1.89 | $1.89 | 142,500 | — | — |
| 2022-11-23 | $1.87 | $1.87 | 670,200 | — | — |
| 2022-11-22 | $1.93 | $1.93 | 1,200,100 | — | — |
| 2022-11-21 | $1.86 | $1.86 | 304,000 | — | — |
| 2022-11-18 | $1.78 | $1.78 | 275,300 | — | — |
| 2022-11-17 | $1.64 | $1.64 | 269,000 | — | — |
| 2022-11-16 | $1.71 | $1.71 | 266,800 | — | — |
| 2022-11-15 | $1.65 | $1.65 | 408,600 | — | — |
| 2022-11-14 | $1.51 | $1.51 | 296,300 | — | — |
| 2022-11-11 | $1.46 | $1.46 | 293,600 | — | — |
| 2022-11-10 | $1.41 | $1.41 | 333,500 | — | — |
| 2022-11-09 | $1.32 | $1.32 | 288,900 | — | — |
| 2022-11-08 | $1.35 | $1.35 | 166,700 | — | — |
| 2022-11-07 | $1.37 | $1.37 | 73,500 | — | — |
| 2022-11-04 | $1.36 | $1.36 | 80,700 | — | — |
| 2022-11-03 | $1.37 | $1.37 | 122,500 | — | — |
| 2022-11-02 | $1.34 | $1.34 | 133,900 | — | — |
| 2022-11-01 | $1.39 | $1.39 | 215,500 | — | — |
| 2022-10-31 | $1.46 | $1.46 | 338,000 | — | — |
| 2022-10-28 | $1.43 | $1.43 | 141,000 | — | — |
| 2022-10-27 | $1.36 | $1.36 | 66,600 | — | — |
| 2022-10-26 | $1.41 | $1.41 | 132,300 | — | — |
| 2022-10-25 | $1.43 | $1.43 | 279,900 | — | — |
| 2022-10-24 | $1.33 | $1.33 | 222,500 | — | — |
| 2022-10-21 | $1.44 | $1.44 | 67,700 | — | — |
| 2022-10-20 | $1.40 | $1.40 | 142,500 | — | — |
| 2022-10-19 | $1.43 | $1.43 | 132,500 | — | — |
| 2022-10-18 | $1.47 | $1.47 | 134,000 | — | — |
| 2022-10-17 | $1.44 | $1.44 | 187,900 | — | — |
| 2022-10-14 | $1.38 | $1.38 | 83,700 | — | — |
| 2022-10-13 | $1.41 | $1.41 | 318,700 | — | — |
| 2022-10-12 | $1.40 | $1.40 | 103,400 | — | — |
| 2022-10-11 | $1.35 | $1.35 | 238,700 | — | — |
| 2022-10-10 | $1.43 | $1.43 | 105,700 | — | — |
| 2022-10-07 | $1.44 | $1.44 | 567,600 | — | — |
| 2022-10-06 | $1.50 | $1.50 | 669,200 | — | — |
| 2022-10-05 | $1.40 | $1.40 | 220,300 | — | — |
| 2022-10-04 | $1.43 | $1.43 | 119,000 | — | — |
| 2022-10-03 | $1.42 | $1.42 | 178,000 | — | — |
| 2022-09-30 | $1.40 | $1.40 | 167,400 | — | — |
| 2022-09-29 | $1.37 | $1.37 | 333,500 | — | — |
| 2022-09-28 | $1.41 | $1.41 | 222,000 | — | — |
| 2022-09-27 | $1.42 | $1.42 | 214,900 | — | — |
| 2022-09-26 | $1.39 | $1.39 | 100,400 | — | — |
| 2022-09-23 | $1.39 | $1.39 | 224,700 | — | — |
| 2022-09-22 | $1.41 | $1.41 | 200,800 | — | — |
| 2022-09-21 | $1.43 | $1.43 | 326,500 | — | — |
| 2022-09-20 | $1.39 | $1.39 | 199,400 | — | — |
| 2022-09-19 | $1.47 | $1.47 | 237,700 | — | — |
| 2022-09-16 | $1.46 | $1.46 | 254,100 | — | — |
| 2022-09-15 | $1.46 | $1.46 | 1,145,900 | — | — |
| 2022-09-14 | $1.50 | $1.50 | 3,006,900 | — | — |
| 2022-09-13 | $1.45 | $1.45 | 142,500 | — | — |
| 2022-09-12 | $1.52 | $1.52 | 167,300 | — | — |
| 2022-09-09 | $1.51 | $1.51 | 136,100 | — | — |
| 2022-09-08 | $1.43 | $1.43 | 47,000 | — | — |
| 2022-09-07 | $1.41 | $1.41 | 114,500 | — | — |
| 2022-09-06 | $1.38 | $1.38 | 121,700 | — | — |
| 2022-09-02 | $1.42 | $1.42 | 156,800 | — | — |
| 2022-09-01 | $1.46 | $1.46 | 95,600 | — | — |
| 2022-08-31 | $1.49 | $1.49 | 175,800 | — | — |
| 2022-08-30 | $1.42 | $1.42 | 76,200 | — | — |
| 2022-08-29 | $1.47 | $1.47 | 87,200 | — | — |
| 2022-08-26 | $1.43 | $1.43 | 95,600 | — | — |
| 2022-08-25 | $1.51 | $1.51 | 109,100 | — | — |
| 2022-08-24 | $1.41 | $1.41 | 94,800 | — | — |
| 2022-08-23 | $1.37 | $1.37 | 85,800 | — | — |
| 2022-08-22 | $1.39 | $1.39 | 221,100 | — | — |
| 2022-08-19 | $1.43 | $1.43 | 171,100 | — | — |
| 2022-08-18 | $1.47 | $1.47 | 192,100 | — | — |
| 2022-08-17 | $1.43 | $1.43 | 141,100 | — | — |
| 2022-08-16 | $1.48 | $1.48 | 134,500 | — | — |
| 2022-08-15 | $1.49 | $1.49 | 220,400 | — | — |
| 2022-08-12 | $1.50 | $1.50 | 98,100 | — | — |
| 2022-08-11 | $1.46 | $1.46 | 112,900 | — | — |
| 2022-08-10 | $1.47 | $1.47 | 148,600 | — | — |
| 2022-08-09 | $1.44 | $1.44 | 118,000 | — | — |
| 2022-08-08 | $1.47 | $1.47 | 418,000 | — | — |
| 2022-08-05 | $1.45 | $1.45 | 149,400 | — | — |
| 2022-08-04 | $1.46 | $1.46 | 119,700 | — | — |
| 2022-08-03 | $1.46 | $1.46 | 108,600 | — | — |
| 2022-08-02 | $1.48 | $1.48 | 195,200 | — | — |
| 2022-08-01 | $1.47 | $1.47 | 152,100 | — | — |
| 2022-07-29 | $1.45 | $1.45 | 159,600 | — | — |
| 2022-07-28 | $1.45 | $1.45 | 310,200 | — | — |
| 2022-07-27 | $1.45 | $1.45 | 184,300 | — | — |
| 2022-07-26 | $1.40 | $1.40 | 479,000 | — | — |
| 2022-07-25 | $1.55 | $1.55 | 151,600 | — | — |
| 2022-07-22 | $1.55 | $1.55 | 310,600 | — | — |
| 2022-07-21 | $1.60 | $1.60 | 283,800 | — | — |
| 2022-07-20 | $1.65 | $1.65 | 1,214,700 | — | — |
| 2022-07-19 | $1.64 | $1.64 | 1,825,700 | — | — |
| 2022-07-18 | $2.10 | $2.10 | 126,700 | — | — |
| 2022-07-15 | $2.07 | $2.07 | 151,900 | — | — |
| 2022-07-14 | $2.20 | $2.20 | 97,900 | — | — |
| 2022-07-13 | $2.09 | $2.09 | 69,200 | — | — |
| 2022-07-12 | $2.11 | $2.11 | 43,000 | — | — |
| 2022-07-11 | $2.16 | $2.16 | 91,500 | — | — |
| 2022-07-08 | $2.36 | $2.36 | 62,500 | — | — |
| 2022-07-07 | $2.27 | $2.27 | 115,100 | — | — |
| 2022-07-06 | $2.09 | $2.09 | 47,100 | — | — |
| 2022-07-05 | $2.13 | $2.13 | 70,900 | — | — |
| 2022-07-01 | $2.02 | $2.02 | 23,500 | — | — |
| 2022-06-30 | $1.98 | $1.98 | 143,500 | — | — |
| 2022-06-29 | $1.95 | $1.95 | 120,500 | — | — |
| 2022-06-28 | $2.02 | $2.02 | 74,000 | — | — |
| 2022-06-27 | $2.11 | $2.11 | 59,200 | — | — |
| 2022-06-24 | $2.13 | $2.13 | 75,500 | — | — |
| 2022-06-23 | $2.12 | $2.12 | 81,400 | — | — |
| 2022-06-22 | $2.08 | $2.08 | 88,500 | — | — |
| 2022-06-21 | $2.13 | $2.13 | 74,200 | — | — |
| 2022-06-17 | $2.06 | $2.06 | 130,300 | — | — |
| 2022-06-16 | $2.00 | $2.00 | 94,600 | — | — |
| 2022-06-15 | $2.05 | $2.05 | 299,200 | — | — |
| 2022-06-14 | $2.26 | $2.26 | 169,300 | — | — |
| 2022-06-13 | $2.16 | $2.16 | 211,300 | — | — |
| 2022-06-10 | $2.33 | $2.33 | 180,500 | — | — |
| 2022-06-09 | $2.36 | $2.36 | 67,400 | — | — |
| 2022-06-08 | $2.58 | $2.58 | 65,500 | — | — |
| 2022-06-07 | $2.64 | $2.64 | 115,000 | — | — |
| 2022-06-06 | $2.54 | $2.54 | 93,600 | — | — |
| 2022-06-03 | $2.68 | $2.68 | 56,600 | — | — |
| 2022-06-02 | $2.77 | $2.77 | 48,700 | — | — |
| 2022-06-01 | $2.62 | $2.62 | 92,800 | — | — |
| 2022-05-31 | $2.78 | $2.78 | 139,000 | — | — |
| 2022-05-27 | $2.62 | $2.62 | 111,100 | — | — |
| 2022-05-26 | $2.69 | $2.69 | 79,500 | — | — |
| 2022-05-25 | $2.49 | $2.49 | 96,400 | — | — |
| 2022-05-24 | $2.35 | $2.35 | 109,700 | — | — |
| 2022-05-23 | $2.49 | $2.49 | 107,800 | — | — |
| 2022-05-20 | $2.51 | $2.51 | 127,700 | — | — |
| 2022-05-19 | $2.38 | $2.38 | 115,900 | — | — |
| 2022-05-18 | $2.32 | $2.32 | 214,700 | — | — |
| 2022-05-17 | $2.68 | $2.68 | 502,200 | — | — |
| 2022-05-16 | $2.28 | $2.28 | 457,200 | — | — |
| 2022-05-13 | $1.80 | $1.80 | 906,100 | — | — |
| 2022-05-12 | $2.00 | $2.00 | 314,300 | — | — |
| 2022-05-11 | $2.16 | $2.16 | 249,600 | — | — |
| 2022-05-10 | $2.44 | $2.44 | 198,900 | — | — |
| 2022-05-09 | $2.67 | $2.67 | 155,000 | — | — |
| 2022-05-06 | $2.97 | $2.97 | 203,000 | — | — |
| 2022-05-05 | $3.23 | $3.23 | 134,800 | — | — |
| 2022-05-04 | $3.50 | $3.50 | 62,600 | — | — |
| 2022-05-03 | $3.50 | $3.50 | 45,000 | — | — |
| 2022-05-02 | $3.60 | $3.60 | 45,600 | — | — |
| 2022-04-29 | $3.54 | $3.54 | 67,200 | — | — |
| 2022-04-28 | $3.50 | $3.50 | 87,600 | — | — |
| 2022-04-27 | $3.48 | $3.48 | 95,000 | — | — |
| 2022-04-26 | $3.57 | $3.57 | 108,300 | — | — |
| 2022-04-25 | $3.73 | $3.73 | 80,500 | — | — |
| 2022-04-22 | $3.74 | $3.74 | 116,700 | — | — |
| 2022-04-21 | $3.93 | $3.93 | 46,900 | — | — |
| 2022-04-20 | $3.96 | $3.96 | 121,800 | — | — |
| 2022-04-19 | $3.96 | $3.96 | 65,100 | — | — |
| 2022-04-18 | $3.94 | $3.94 | 125,000 | — | — |
| 2022-04-14 | $4.00 | $4.00 | 128,400 | — | — |
| 2022-04-13 | $4.10 | $4.10 | 34,600 | — | — |
| 2022-04-12 | $4.05 | $4.05 | 67,000 | — | — |
| 2022-04-11 | $4.15 | $4.15 | 100,900 | — | — |
| 2022-04-08 | $4.37 | $4.37 | 78,200 | — | — |
| 2022-04-07 | $4.33 | $4.33 | 115,400 | — | — |
| 2022-04-06 | $4.36 | $4.36 | 139,300 | — | — |
| 2022-04-05 | $4.63 | $4.63 | 96,000 | — | — |
| 2022-04-04 | $4.74 | $4.74 | 63,800 | — | — |
| 2022-04-01 | $4.70 | $4.70 | 164,800 | — | — |
| 2022-03-31 | $4.54 | $4.54 | 163,800 | — | — |
| 2022-03-30 | $4.82 | $4.82 | 135,700 | — | — |
| 2022-03-29 | $4.78 | $4.78 | 102,200 | — | — |
| 2022-03-28 | $4.70 | $4.70 | 163,400 | — | — |
| 2022-03-25 | $5.10 | $5.10 | 366,700 | — | — |
| 2022-03-24 | $4.58 | $4.58 | 163,600 | — | — |
| 2022-03-23 | $4.32 | $4.32 | 92,000 | — | — |
| 2022-03-22 | $4.44 | $4.44 | 95,400 | — | — |
| 2022-03-21 | $4.42 | $4.42 | 102,700 | — | — |
| 2022-03-18 | $4.48 | $4.48 | 282,200 | — | — |
| 2022-03-17 | $4.78 | $4.78 | 195,600 | — | — |
| 2022-03-16 | $4.65 | $4.65 | 112,700 | — | — |
| 2022-03-15 | $4.55 | $4.55 | 98,400 | — | — |
| 2022-03-14 | $4.49 | $4.49 | 132,300 | — | — |
| 2022-03-11 | $4.29 | $4.29 | 65,600 | — | — |
| 2022-03-10 | $4.47 | $4.47 | 66,500 | — | — |
| 2022-03-09 | $4.52 | $4.52 | 158,800 | — | — |
| 2022-03-08 | $4.09 | $4.09 | 169,800 | — | — |
| 2022-03-07 | $3.88 | $3.88 | 220,300 | — | — |
| 2022-03-04 | $4.09 | $4.09 | 125,700 | — | — |
| 2022-03-03 | $4.10 | $4.10 | 95,800 | — | — |
| 2022-03-02 | $4.29 | $4.29 | 61,300 | — | — |
| 2022-03-01 | $4.30 | $4.30 | 125,800 | — | — |
| 2022-02-28 | $4.37 | $4.37 | 144,500 | — | — |
| 2022-02-25 | $4.42 | $4.42 | 106,000 | — | — |
| 2022-02-24 | $4.51 | $4.51 | 290,200 | — | — |
| 2022-02-23 | $4.34 | $4.34 | 127,800 | — | — |
| 2022-02-22 | $4.31 | $4.31 | 245,800 | — | — |
| 2022-02-18 | $4.73 | $4.73 | 163,700 | — | — |
| 2022-02-17 | $5.05 | $5.05 | 223,400 | — | — |
| 2022-02-16 | $5.26 | $5.26 | 74,000 | — | — |
| 2022-02-15 | $5.51 | $5.51 | 157,100 | — | — |
| 2022-02-14 | $5.30 | $5.30 | 162,500 | — | — |
| 2022-02-11 | $5.61 | $5.61 | 334,000 | — | — |
| 2022-02-10 | $5.28 | $5.28 | 636,800 | — | — |
| 2022-02-09 | $4.95 | $4.95 | 193,100 | — | — |
| 2022-02-08 | $4.38 | $4.38 | 92,900 | — | — |
| 2022-02-07 | $3.98 | $3.98 | 132,700 | — | — |
| 2022-02-04 | $4.05 | $4.05 | 137,400 | — | — |
| 2022-02-03 | $3.94 | $3.94 | 91,800 | — | — |
| 2022-02-02 | $4.07 | $4.07 | 119,300 | — | — |
| 2022-02-01 | $4.30 | $4.30 | 143,100 | — | — |
| 2022-01-31 | $4.16 | $4.16 | 151,800 | — | — |
| 2022-01-28 | $4.09 | $4.09 | 231,500 | — | — |
| 2022-01-27 | $3.91 | $3.91 | 291,600 | — | — |
| 2022-01-26 | $4.21 | $4.21 | 196,400 | — | — |
| 2022-01-25 | $4.27 | $4.27 | 124,300 | — | — |
| 2022-01-24 | $3.94 | $3.94 | 266,100 | — | — |
| 2022-01-21 | $4.08 | $4.08 | 136,300 | — | — |
| 2022-01-20 | $4.24 | $4.24 | 98,600 | — | — |
| 2022-01-19 | $4.37 | $4.37 | 105,500 | — | — |
| 2022-01-18 | $4.53 | $4.53 | 120,100 | — | — |
| 2022-01-14 | $4.79 | $4.79 | 117,300 | — | — |
| 2022-01-13 | $4.50 | $4.50 | 89,500 | — | — |
| 2022-01-12 | $4.58 | $4.58 | 69,000 | — | — |
| 2022-01-11 | $4.49 | $4.49 | 89,000 | — | — |
| 2022-01-10 | $4.56 | $4.56 | 101,300 | — | — |
| 2022-01-07 | $4.59 | $4.59 | 74,900 | — | — |
| 2022-01-06 | $4.45 | $4.45 | 156,000 | — | — |
| 2022-01-05 | $4.31 | $4.31 | 168,700 | — | — |
| 2022-01-04 | $4.50 | $4.50 | 82,700 | — | — |
| 2022-01-03 | $4.60 | $4.60 | 178,400 | — | — |