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
- 2021-12-16 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 | $2.29 | $2.29 | 221,100 | — | — |
| 2022-12-29 | $2.31 | $2.31 | 156,500 | — | — |
| 2022-12-28 | $2.17 | $2.17 | 115,500 | — | — |
| 2022-12-27 | $2.00 | $2.00 | 100,600 | — | — |
| 2022-12-23 | $2.17 | $2.17 | 276,100 | — | — |
| 2022-12-22 | $2.43 | $2.43 | 513,400 | — | — |
| 2022-12-21 | $2.15 | $2.15 | 326,200 | — | — |
| 2022-12-20 | $1.87 | $1.87 | 286,200 | — | — |
| 2022-12-19 | $1.97 | $1.97 | 1,494,400 | — | — |
| 2022-12-16 | $1.89 | $1.89 | 888,300 | — | — |
| 2022-12-15 | $1.97 | $1.97 | 2,333,500 | — | — |
| 2022-12-14 | $1.80 | $1.80 | 59,661,700 | — | — |
| 2022-12-13 | $1.46 | $1.46 | 161,800 | — | — |
| 2022-12-12 | $1.50 | $1.50 | 246,400 | — | — |
| 2022-12-09 | $1.39 | $1.39 | 205,400 | — | — |
| 2022-12-08 | $1.06 | $1.06 | 12,100 | — | — |
| 2022-12-07 | $1.05 | $1.05 | 15,400 | — | — |
| 2022-12-06 | $1.08 | $1.08 | 37,500 | — | — |
| 2022-12-05 | $1.17 | $1.17 | 19,800 | — | — |
| 2022-12-02 | $1.15 | $1.15 | 17,400 | — | — |
| 2022-12-01 | $1.16 | $1.16 | 24,600 | — | — |
| 2022-11-30 | $1.21 | $1.21 | 110,400 | — | — |
| 2022-11-29 | $1.22 | $1.22 | 49,400 | — | — |
| 2022-11-28 | $1.36 | $1.36 | 20,300 | — | — |
| 2022-11-25 | $1.34 | $1.34 | 19,700 | — | — |
| 2022-11-23 | $1.37 | $1.37 | 28,700 | — | — |
| 2022-11-22 | $1.30 | $1.30 | 17,300 | — | — |
| 2022-11-21 | $1.32 | $1.32 | 36,900 | — | — |
| 2022-11-18 | $1.30 | $1.30 | 31,900 | — | — |
| 2022-11-17 | $1.22 | $1.22 | 81,900 | — | — |
| 2022-11-16 | $1.16 | $1.16 | 129,100 | — | — |
| 2022-11-15 | $1.06 | $1.06 | 81,500 | — | — |
| 2022-11-14 | $1.03 | $1.03 | 202,000 | — | — |
| 2022-11-11 | $0.88 | $0.87 | 114,400 | — | — |
| 2022-11-10 | $0.75 | $0.75 | 200,800 | — | — |
| 2022-11-09 | $0.79 | $0.79 | 167,300 | — | — |
| 2022-11-08 | $0.82 | $0.82 | 115,800 | — | — |
| 2022-11-07 | $0.89 | $0.89 | 77,100 | — | — |
| 2022-11-04 | $0.91 | $0.91 | 64,600 | — | — |
| 2022-11-03 | $0.94 | $0.94 | 104,400 | — | — |
| 2022-11-02 | $1.01 | $1.01 | 77,200 | — | — |
| 2022-11-01 | $1.05 | $1.05 | 194,700 | — | — |
| 2022-10-31 | $1.00 | $1.00 | 37,200 | — | — |
| 2022-10-28 | $1.08 | $1.08 | 84,100 | — | — |
| 2022-10-27 | $1.06 | $1.06 | 100,600 | — | — |
| 2022-10-26 | $1.04 | $1.04 | 101,400 | — | — |
| 2022-10-25 | $1.09 | $1.09 | 132,300 | — | — |
| 2022-10-24 | $1.11 | $1.11 | 39,600 | — | — |
| 2022-10-21 | $1.18 | $1.18 | 19,400 | — | — |
| 2022-10-20 | $1.14 | $1.14 | 16,000 | — | — |
| 2022-10-19 | $1.15 | $1.15 | 15,300 | — | — |
| 2022-10-18 | $1.19 | $1.19 | 68,400 | — | — |
| 2022-10-17 | $1.20 | $1.20 | 24,800 | — | — |
| 2022-10-14 | $1.21 | $1.21 | 33,400 | — | — |
| 2022-10-13 | $1.12 | $1.12 | 27,700 | — | — |
| 2022-10-12 | $1.18 | $1.18 | 22,600 | — | — |
| 2022-10-11 | $1.22 | $1.22 | 21,100 | — | — |
| 2022-10-10 | $1.24 | $1.24 | 39,800 | — | — |
| 2022-10-07 | $1.30 | $1.30 | 18,600 | — | — |
| 2022-10-06 | $1.38 | $1.38 | 18,500 | — | — |
| 2022-10-05 | $1.37 | $1.37 | 10,400 | — | — |
| 2022-10-04 | $1.37 | $1.37 | 16,900 | — | — |
| 2022-10-03 | $1.39 | $1.39 | 14,100 | — | — |
| 2022-09-30 | $1.36 | $1.36 | 19,600 | — | — |
| 2022-09-29 | $1.41 | $1.41 | 18,800 | — | — |
| 2022-09-28 | $1.45 | $1.45 | 25,300 | — | — |
| 2022-09-27 | $1.43 | $1.43 | 48,000 | — | — |
| 2022-09-26 | $1.50 | $1.50 | 32,100 | — | — |
| 2022-09-23 | $1.48 | $1.48 | 77,000 | — | — |
| 2022-09-22 | $1.61 | $1.61 | 23,800 | — | — |
| 2022-09-21 | $1.60 | $1.60 | 48,100 | — | — |
| 2022-09-20 | $1.63 | $1.63 | 21,700 | — | — |
| 2022-09-19 | $1.70 | $1.70 | 16,900 | — | — |
| 2022-09-16 | $1.83 | $1.83 | 75,600 | — | — |
| 2022-09-15 | $1.73 | $1.73 | 25,200 | — | — |
| 2022-09-14 | $1.71 | $1.71 | 31,000 | — | — |
| 2022-09-13 | $1.74 | $1.74 | 13,100 | — | — |
| 2022-09-12 | $1.73 | $1.73 | 20,100 | — | — |
| 2022-09-09 | $1.80 | $1.80 | 35,900 | — | — |
| 2022-09-08 | $1.69 | $1.69 | 58,500 | — | — |
| 2022-09-07 | $1.78 | $1.78 | 138,900 | — | — |
| 2022-09-06 | $1.74 | $1.74 | 35,800 | — | — |
| 2022-09-02 | $1.94 | $1.94 | 35,100 | — | — |
| 2022-09-01 | $1.85 | $1.85 | 39,500 | — | — |
| 2022-08-31 | $1.82 | $1.82 | 15,600 | — | — |
| 2022-08-30 | $1.85 | $1.85 | 34,300 | — | — |
| 2022-08-29 | $1.97 | $1.97 | 42,500 | — | — |
| 2022-08-26 | $2.06 | $2.06 | 19,600 | — | — |
| 2022-08-25 | $2.19 | $2.19 | 40,800 | — | — |
| 2022-08-24 | $2.20 | $2.20 | 16,200 | — | — |
| 2022-08-23 | $2.13 | $2.13 | 21,800 | — | — |
| 2022-08-22 | $2.05 | $2.05 | 34,400 | — | — |
| 2022-08-19 | $2.01 | $2.01 | 67,000 | — | — |
| 2022-08-18 | $2.21 | $2.21 | 72,200 | — | — |
| 2022-08-17 | $2.27 | $2.27 | 61,800 | — | — |
| 2022-08-16 | $2.33 | $2.33 | 36,400 | — | — |
| 2022-08-15 | $2.34 | $2.34 | 70,800 | — | — |
| 2022-08-12 | $2.45 | $2.45 | 24,300 | — | — |
| 2022-08-11 | $2.46 | $2.46 | 63,900 | — | — |
| 2022-08-10 | $2.43 | $2.43 | 45,300 | — | — |
| 2022-08-09 | $2.52 | $2.52 | 40,600 | — | — |
| 2022-08-08 | $2.46 | $2.46 | 83,600 | — | — |
| 2022-08-05 | $2.52 | $2.52 | 35,600 | — | — |
| 2022-08-04 | $2.56 | $2.56 | 59,100 | — | — |
| 2022-08-03 | $2.53 | $2.53 | 70,900 | — | — |
| 2022-08-02 | $2.51 | $2.51 | 87,300 | — | — |
| 2022-08-01 | $2.41 | $2.41 | 31,600 | — | — |
| 2022-07-29 | $2.44 | $2.44 | 64,500 | — | — |
| 2022-07-28 | $2.38 | $2.38 | 26,600 | — | — |
| 2022-07-27 | $2.41 | $2.41 | 30,000 | — | — |
| 2022-07-26 | $2.33 | $2.33 | 81,700 | — | — |
| 2022-07-25 | $2.47 | $2.47 | 23,500 | — | — |
| 2022-07-22 | $2.45 | $2.45 | 82,800 | — | — |
| 2022-07-21 | $2.70 | $2.70 | 74,800 | — | — |
| 2022-07-20 | $2.74 | $2.74 | 89,200 | — | — |
| 2022-07-19 | $2.72 | $2.72 | 122,900 | — | — |
| 2022-07-18 | $2.63 | $2.63 | 120,300 | — | — |
| 2022-07-15 | $2.73 | $2.73 | 138,700 | — | — |
| 2022-07-14 | $2.64 | $2.64 | 174,100 | — | — |
| 2022-07-13 | $3.03 | $3.03 | 89,000 | — | — |
| 2022-07-12 | $2.95 | $2.95 | 176,900 | — | — |
| 2022-07-11 | $3.05 | $3.05 | 1,195,800 | — | — |
| 2022-07-08 | $2.68 | $2.68 | 103,400 | — | — |
| 2022-07-07 | $2.74 | $2.74 | 265,100 | — | — |
| 2022-07-06 | $2.69 | $2.69 | 291,900 | — | — |
| 2022-07-05 | $2.50 | $2.50 | 148,300 | — | — |
| 2022-07-01 | $2.60 | $2.60 | 277,900 | — | — |
| 2022-06-30 | $2.60 | $2.60 | 1,031,800 | — | — |
| 2022-06-29 | $2.52 | $2.52 | 265,900 | — | — |
| 2022-06-28 | $2.33 | $2.33 | 379,600 | — | — |
| 2022-06-27 | $2.16 | $2.16 | 127,100 | — | — |
| 2022-06-24 | $2.13 | $2.13 | 89,400 | — | — |
| 2022-06-23 | $2.16 | $2.16 | 100,300 | — | — |
| 2022-06-22 | $2.12 | $2.12 | 301,100 | — | — |
| 2022-06-21 | $2.28 | $2.28 | 590,100 | — | — |
| 2022-06-17 | $2.43 | $2.43 | 673,700 | — | — |
| 2022-06-16 | $2.43 | $2.43 | 551,100 | — | — |
| 2022-06-15 | $2.35 | $2.35 | 150,100 | — | — |
| 2022-06-14 | $2.40 | $2.40 | 391,100 | — | — |
| 2022-06-13 | $2.37 | $2.37 | 291,200 | — | — |
| 2022-06-10 | $2.43 | $2.43 | 416,100 | — | — |
| 2022-06-09 | $2.52 | $2.52 | 1,490,900 | — | — |
| 2022-06-08 | $2.23 | $2.23 | 341,000 | — | — |
| 2022-06-07 | $2.45 | $2.45 | 1,081,900 | — | — |
| 2022-06-06 | $2.54 | $2.54 | 903,600 | — | — |
| 2022-06-03 | $2.48 | $2.48 | 2,160,700 | — | — |
| 2022-06-02 | $2.39 | $2.39 | 42,409,100 | — | — |
| 2022-06-01 | $1.85 | $1.85 | 2,202,900 | — | — |
| 2022-05-31 | $2.14 | $2.14 | 1,173,900 | — | — |
| 2022-05-27 | $2.68 | $2.68 | 704,600 | — | — |
| 2022-05-26 | $2.97 | $2.97 | 2,865,200 | — | — |
| 2022-05-25 | $2.64 | $2.64 | 2,163,900 | — | — |
| 2022-05-24 | $2.35 | $2.35 | 1,969,100 | — | — |
| 2022-05-23 | $2.15 | $2.15 | 3,174,200 | — | — |
| 2022-05-20 | $2.12 | $2.12 | 111,650,900 | — | — |
| 2022-05-19 | $1.63 | $1.63 | 1,776,400 | — | — |
| 2022-05-18 | $1.30 | $1.30 | 48,600 | — | — |
| 2022-05-17 | $1.33 | $1.33 | 62,900 | — | — |
| 2022-05-16 | $1.33 | $1.33 | 91,800 | — | — |
| 2022-05-13 | $1.31 | $1.31 | 66,000 | — | — |
| 2022-05-12 | $1.40 | $1.40 | 28,400 | — | — |
| 2022-05-11 | $1.42 | $1.42 | 33,200 | — | — |
| 2022-05-10 | $1.44 | $1.44 | 77,600 | — | — |
| 2022-05-09 | $1.49 | $1.49 | 174,800 | — | — |
| 2022-05-06 | $1.49 | $1.49 | 84,100 | — | — |
| 2022-05-05 | $1.39 | $1.39 | 66,100 | — | — |
| 2022-05-04 | $1.53 | $1.53 | 49,300 | — | — |
| 2022-05-03 | $1.42 | $1.42 | 86,700 | — | — |
| 2022-05-02 | $1.32 | $1.32 | 34,400 | — | — |
| 2022-04-29 | $1.38 | $1.38 | 46,400 | — | — |
| 2022-04-28 | $1.36 | $1.36 | 29,200 | — | — |
| 2022-04-27 | $1.33 | $1.33 | 41,100 | — | — |
| 2022-04-26 | $1.38 | $1.38 | 30,500 | — | — |
| 2022-04-25 | $1.52 | $1.52 | 106,200 | — | — |
| 2022-04-22 | $1.44 | $1.44 | 76,300 | — | — |
| 2022-04-21 | $1.49 | $1.49 | 101,200 | — | — |
| 2022-04-20 | $1.67 | $1.67 | 70,500 | — | — |
| 2022-04-19 | $1.70 | $1.70 | 77,200 | — | — |
| 2022-04-18 | $1.72 | $1.72 | 50,900 | — | — |
| 2022-04-14 | $1.80 | $1.80 | 128,600 | — | — |
| 2022-04-13 | $1.90 | $1.90 | 154,600 | — | — |
| 2022-04-12 | $1.74 | $1.74 | 214,000 | — | — |
| 2022-04-11 | $1.73 | $1.73 | 288,900 | — | — |
| 2022-04-08 | $1.81 | $1.81 | 215,400 | — | — |
| 2022-04-07 | $1.93 | $1.93 | 160,400 | — | — |
| 2022-04-06 | $2.03 | $2.03 | 284,000 | — | — |
| 2022-04-05 | $2.02 | $2.02 | 587,300 | — | — |
| 2022-04-04 | $2.59 | $2.59 | 200,500 | — | — |
| 2022-04-01 | $2.48 | $2.48 | 150,800 | — | — |
| 2022-03-31 | $2.41 | $2.41 | 194,100 | — | — |
| 2022-03-30 | $2.35 | $2.35 | 146,600 | — | — |
| 2022-03-29 | $2.37 | $2.37 | 171,900 | — | — |
| 2022-03-28 | $2.13 | $2.13 | 63,300 | — | — |
| 2022-03-25 | $2.13 | $2.13 | 70,500 | — | — |
| 2022-03-24 | $2.13 | $2.13 | 82,200 | — | — |
| 2022-03-23 | $2.06 | $2.06 | 273,100 | — | — |
| 2022-03-22 | $2.23 | $2.23 | 148,600 | — | — |
| 2022-03-21 | $2.22 | $2.22 | 179,400 | — | — |
| 2022-03-18 | $2.41 | $2.41 | 522,000 | — | — |
| 2022-03-17 | $2.33 | $2.33 | 237,000 | — | — |
| 2022-03-16 | $2.43 | $2.43 | 462,600 | — | — |
| 2022-03-15 | $2.04 | $2.04 | 178,500 | — | — |
| 2022-03-14 | $1.90 | $1.90 | 101,700 | — | — |
| 2022-03-11 | $1.86 | $1.86 | 78,400 | — | — |
| 2022-03-10 | $1.87 | $1.87 | 105,900 | — | — |
| 2022-03-09 | $1.98 | $1.98 | 156,900 | — | — |
| 2022-03-08 | $1.89 | $1.89 | 231,900 | — | — |
| 2022-03-07 | $1.88 | $1.88 | 244,900 | — | — |
| 2022-03-04 | $2.11 | $2.11 | 254,000 | — | — |
| 2022-03-03 | $2.40 | $2.40 | 229,800 | — | — |
| 2022-03-02 | $2.67 | $2.67 | 222,400 | — | — |
| 2022-03-01 | $2.77 | $2.77 | 222,100 | — | — |
| 2022-02-28 | $2.98 | $2.98 | 186,400 | — | — |
| 2022-02-25 | $3.20 | $3.20 | 127,400 | — | — |
| 2022-02-24 | $3.12 | $3.12 | 327,600 | — | — |
| 2022-02-23 | $3.09 | $3.09 | 239,400 | — | — |
| 2022-02-22 | $3.24 | $3.24 | 290,200 | — | — |
| 2022-02-18 | $3.58 | $3.58 | 266,200 | — | — |
| 2022-02-17 | $3.86 | $3.86 | 277,000 | — | — |
| 2022-02-16 | $3.94 | $3.94 | 325,300 | — | — |
| 2022-02-15 | $4.01 | $4.01 | 439,500 | — | — |
| 2022-02-14 | $3.89 | $3.89 | 561,700 | — | — |
| 2022-02-11 | $4.22 | $4.22 | 391,800 | — | — |
| 2022-02-10 | $4.37 | $4.37 | 782,300 | — | — |
| 2022-02-09 | $4.93 | $4.93 | 1,106,600 | — | — |
| 2022-02-08 | $4.82 | $4.82 | 940,100 | — | — |
| 2022-02-07 | $4.80 | $4.80 | 1,771,600 | — | — |
| 2022-02-04 | $4.37 | $4.37 | 964,600 | — | — |
| 2022-02-03 | $4.03 | $4.03 | 1,115,000 | — | — |
| 2022-02-02 | $3.99 | $3.99 | 2,102,000 | — | — |
| 2022-02-01 | $4.61 | $4.61 | 9,892,100 | — | — |
| 2022-01-31 | $4.06 | $4.06 | 1,175,700 | — | — |
| 2022-01-28 | $3.89 | $3.89 | 851,700 | — | — |
| 2022-01-27 | $3.94 | $3.94 | 9,961,500 | — | — |
| 2022-01-26 | $3.55 | $3.55 | 886,800 | — | — |
| 2022-01-25 | $4.12 | $4.12 | 408,800 | — | — |
| 2022-01-24 | $4.23 | $4.23 | 887,600 | — | — |
| 2022-01-21 | $4.51 | $4.51 | 710,500 | — | — |
| 2022-01-20 | $5.42 | $5.42 | 1,556,500 | — | — |
| 2022-01-19 | $5.66 | $5.66 | 2,846,600 | — | — |
| 2022-01-18 | $5.81 | $5.81 | 931,700 | — | — |
| 2022-01-14 | $5.84 | $5.84 | 806,300 | — | — |
| 2022-01-13 | $5.83 | $5.83 | 1,859,000 | — | — |
| 2022-01-12 | $6.43 | $6.43 | 45,987,200 | — | — |
| 2022-01-11 | $5.43 | $5.43 | 1,902,000 | — | — |
| 2022-01-10 | $6.02 | $6.02 | 7,224,100 | — | — |
| 2022-01-07 | $5.34 | $5.34 | 2,273,200 | — | — |
| 2022-01-06 | $5.49 | $5.49 | 5,865,100 | — | — |
| 2022-01-05 | $6.75 | $6.75 | 33,596,100 | — | — |
| 2022-01-04 | $6.49 | $6.49 | 62,790,100 | — | — |
| 2022-01-03 | $5.78 | $5.78 | 148,554,800 | — | — |