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
- 2006-11-02 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 | $1.32 | $1.32 | 57,700 | — | — |
| 2022-12-29 | $1.38 | $1.38 | 33,600 | — | — |
| 2022-12-28 | $1.43 | $1.43 | 20,400 | — | — |
| 2022-12-27 | $1.43 | $1.43 | 59,800 | — | — |
| 2022-12-23 | $1.48 | $1.48 | 15,100 | — | — |
| 2022-12-22 | $1.53 | $1.53 | 34,100 | — | — |
| 2022-12-21 | $1.51 | $1.51 | 41,200 | — | — |
| 2022-12-20 | $1.50 | $1.50 | 4,100 | — | — |
| 2022-12-19 | $1.51 | $1.51 | 27,500 | — | — |
| 2022-12-16 | $1.54 | $1.54 | 5,500 | — | — |
| 2022-12-15 | $1.54 | $1.54 | 19,800 | — | — |
| 2022-12-14 | $1.51 | $1.51 | 3,300 | — | — |
| 2022-12-13 | $1.51 | $1.51 | 28,000 | — | — |
| 2022-12-12 | $1.52 | $1.52 | 30,800 | — | — |
| 2022-12-09 | $1.52 | $1.52 | 47,800 | — | — |
| 2022-12-08 | $1.51 | $1.51 | 6,300 | — | — |
| 2022-12-07 | $1.51 | $1.51 | 14,800 | — | — |
| 2022-12-06 | $1.52 | $1.52 | 7,100 | — | — |
| 2022-12-05 | $1.50 | $1.50 | 5,400 | — | — |
| 2022-12-02 | $1.51 | $1.51 | 23,900 | — | — |
| 2022-12-01 | $1.51 | $1.51 | 13,300 | — | — |
| 2022-11-30 | $1.52 | $1.52 | 10,300 | — | — |
| 2022-11-29 | $1.49 | $1.49 | 29,900 | — | — |
| 2022-11-28 | $1.48 | $1.48 | 3,100 | — | — |
| 2022-11-25 | $1.48 | $1.48 | 12,800 | — | — |
| 2022-11-23 | $1.45 | $1.45 | 57,200 | — | — |
| 2022-11-22 | $1.51 | $1.51 | 38,200 | — | — |
| 2022-11-21 | $1.50 | $1.50 | 50,400 | — | — |
| 2022-11-18 | $1.58 | $1.58 | 876,900 | — | — |
| 2022-11-17 | $1.73 | $1.73 | 111,900 | — | — |
| 2022-11-16 | $1.49 | $1.49 | 116,000 | — | — |
| 2022-11-15 | $1.54 | $1.54 | 7,000 | — | — |
| 2022-11-14 | $1.56 | $1.56 | 5,400 | — | — |
| 2022-11-11 | $1.56 | $1.56 | 87,600 | — | — |
| 2022-11-10 | $1.53 | $1.53 | 13,400 | — | — |
| 2022-11-09 | $1.50 | $1.50 | 21,700 | — | — |
| 2022-11-08 | $1.46 | $1.46 | 197,200 | — | — |
| 2022-11-07 | $1.45 | $1.45 | 61,700 | — | — |
| 2022-11-04 | $1.53 | $1.53 | 12,800 | — | — |
| 2022-11-03 | $1.51 | $1.51 | 31,400 | — | — |
| 2022-11-02 | $1.48 | $1.48 | 99,100 | — | — |
| 2022-11-01 | $1.48 | $1.48 | 94,500 | — | — |
| 2022-10-31 | $1.46 | $1.46 | 8,600 | — | — |
| 2022-10-28 | $1.50 | $1.50 | 8,000 | — | — |
| 2022-10-27 | $1.51 | $1.51 | 14,800 | — | — |
| 2022-10-26 | $1.49 | $1.49 | 22,200 | — | — |
| 2022-10-25 | $1.46 | $1.46 | 61,900 | — | — |
| 2022-10-24 | $1.50 | $1.50 | 25,500 | — | — |
| 2022-10-21 | $1.48 | $1.48 | 27,800 | — | — |
| 2022-10-20 | $1.51 | $1.51 | 15,300 | — | — |
| 2022-10-19 | $1.47 | $1.47 | 18,100 | — | — |
| 2022-10-18 | $1.49 | $1.49 | 48,200 | — | — |
| 2022-10-17 | $1.45 | $1.45 | 62,200 | — | — |
| 2022-10-14 | $1.43 | $1.43 | 56,600 | — | — |
| 2022-10-13 | $1.40 | $1.40 | 123,100 | — | — |
| 2022-10-12 | $1.43 | $1.43 | 38,900 | — | — |
| 2022-10-11 | $1.40 | $1.40 | 98,300 | — | — |
| 2022-10-10 | $1.46 | $1.46 | 24,400 | — | — |
| 2022-10-07 | $1.44 | $1.44 | 38,700 | — | — |
| 2022-10-06 | $1.49 | $1.49 | 30,700 | — | — |
| 2022-10-05 | $1.43 | $1.43 | 162,000 | — | — |
| 2022-10-04 | $1.55 | $1.55 | 624,600 | — | — |
| 2022-10-03 | $1.53 | $1.53 | 5,800 | — | — |
| 2022-09-30 | $1.51 | $1.51 | 50,100 | — | — |
| 2022-09-29 | $1.58 | $1.58 | 16,100 | — | — |
| 2022-09-28 | $1.55 | $1.55 | 6,100 | — | — |
| 2022-09-27 | $1.53 | $1.53 | 11,500 | — | — |
| 2022-09-26 | $1.55 | $1.55 | 77,300 | — | — |
| 2022-09-23 | $1.42 | $1.42 | 12,300 | — | — |
| 2022-09-22 | $1.52 | $1.52 | 31,900 | — | — |
| 2022-09-21 | $1.55 | $1.55 | 94,600 | — | — |
| 2022-09-20 | $1.55 | $1.55 | 9,200 | — | — |
| 2022-09-19 | $1.59 | $1.59 | 21,000 | — | — |
| 2022-09-16 | $1.64 | $1.64 | 71,300 | — | — |
| 2022-09-15 | $1.70 | $1.70 | 5,900 | — | — |
| 2022-09-14 | $1.68 | $1.68 | 44,100 | — | — |
| 2022-09-13 | $1.71 | $1.71 | 21,600 | — | — |
| 2022-09-12 | $1.67 | $1.67 | 26,400 | — | — |
| 2022-09-09 | $1.71 | $1.71 | 50,400 | — | — |
| 2022-09-08 | $1.69 | $1.69 | 29,800 | — | — |
| 2022-09-07 | $1.70 | $1.70 | 8,700 | — | — |
| 2022-09-06 | $1.68 | $1.68 | 12,600 | — | — |
| 2022-09-02 | $1.65 | $1.65 | 230,800 | — | — |
| 2022-09-01 | $1.75 | $1.75 | 113,800 | — | — |
| 2022-08-31 | $1.78 | $1.78 | 260,600 | — | — |
| 2022-08-30 | $1.76 | $1.76 | 36,100 | — | — |
| 2022-08-29 | $1.75 | $1.75 | 24,800 | — | — |
| 2022-08-26 | $1.80 | $1.80 | 90,000 | — | — |
| 2022-08-25 | $1.77 | $1.77 | 32,700 | — | — |
| 2022-08-24 | $1.73 | $1.73 | 120,500 | — | — |
| 2022-08-23 | $1.80 | $1.80 | 64,000 | — | — |
| 2022-08-22 | $1.77 | $1.77 | 21,800 | — | — |
| 2022-08-19 | $1.78 | $1.78 | 77,800 | — | — |
| 2022-08-18 | $1.75 | $1.75 | 186,500 | — | — |
| 2022-08-17 | $1.75 | $1.75 | 285,600 | — | — |
| 2022-08-16 | $1.75 | $1.75 | 200,200 | — | — |
| 2022-08-15 | $1.75 | $1.75 | 51,600 | — | — |
| 2022-08-12 | $1.75 | $1.75 | 117,600 | — | — |
| 2022-08-11 | $1.69 | $1.69 | 490,600 | — | — |
| 2022-08-10 | $1.75 | $1.75 | 180,000 | — | — |
| 2022-08-09 | $1.81 | $1.81 | 1,275,700 | — | — |
| 2022-08-08 | $1.81 | $1.81 | 264,300 | — | — |
| 2022-08-05 | $1.90 | $1.90 | 64,800 | — | — |
| 2022-08-04 | $1.93 | $1.93 | 92,500 | — | — |
| 2022-08-03 | $1.88 | $1.88 | 291,900 | — | — |
| 2022-08-02 | $1.81 | $1.81 | 490,900 | — | — |
| 2022-08-01 | $1.90 | $1.90 | 441,200 | — | — |
| 2022-07-29 | $1.91 | $1.91 | 407,300 | — | — |
| 2022-07-28 | $1.86 | $1.86 | 67,600 | — | — |
| 2022-07-27 | $1.84 | $1.84 | 98,900 | — | — |
| 2022-07-26 | $1.80 | $1.80 | 290,700 | — | — |
| 2022-07-25 | $2.03 | $2.03 | 349,600 | — | — |
| 2022-07-22 | $2.05 | $2.05 | 93,800 | — | — |
| 2022-07-21 | $2.09 | $2.09 | 381,500 | — | — |
| 2022-07-20 | $2.03 | $2.03 | 27,000 | — | — |
| 2022-07-19 | $2.05 | $2.05 | 44,600 | — | — |
| 2022-07-18 | $2.11 | $2.11 | 81,600 | — | — |
| 2022-07-15 | $2.04 | $2.04 | 26,400 | — | — |
| 2022-07-14 | $2.04 | $2.04 | 79,900 | — | — |
| 2022-07-13 | $2.05 | $2.05 | 40,800 | — | — |
| 2022-07-12 | $2.05 | $2.05 | 34,200 | — | — |
| 2022-07-11 | $1.97 | $1.97 | 258,700 | — | — |
| 2022-07-08 | $2.04 | $2.04 | 51,400 | — | — |
| 2022-07-07 | $2.03 | $2.03 | 67,300 | — | — |
| 2022-07-06 | $1.98 | $1.98 | 15,600 | — | — |
| 2022-07-05 | $2.01 | $2.01 | 42,400 | — | — |
| 2022-07-01 | $1.95 | $1.95 | 121,300 | — | — |
| 2022-06-30 | $1.98 | $1.98 | 246,900 | — | — |
| 2022-06-29 | $2.07 | $2.07 | 67,500 | — | — |
| 2022-06-28 | $2.04 | $2.04 | 738,300 | — | — |
| 2022-06-27 | $2.08 | $2.08 | 134,000 | — | — |
| 2022-06-24 | $2.08 | $2.08 | 69,400 | — | — |
| 2022-06-23 | $2.03 | $2.03 | 71,600 | — | — |
| 2022-06-22 | $2.05 | $2.05 | 130,300 | — | — |
| 2022-06-21 | $2.03 | $2.03 | 301,900 | — | — |
| 2022-06-17 | $2.06 | $2.06 | 726,700 | — | — |
| 2022-06-16 | $2.04 | $2.04 | 129,200 | — | — |
| 2022-06-15 | $2.07 | $2.07 | 205,000 | — | — |
| 2022-06-14 | $2.05 | $2.05 | 284,200 | — | — |
| 2022-06-13 | $2.12 | $2.12 | 789,600 | — | — |
| 2022-06-10 | $2.23 | $2.23 | 17,695,900 | — | — |
| 2022-06-09 | $1.95 | $1.95 | 1,263,600 | — | — |
| 2022-06-08 | $1.93 | $1.93 | 100,800 | — | — |
| 2022-06-07 | $2.03 | $2.03 | 54,900 | — | — |
| 2022-06-06 | $1.97 | $1.97 | 40,900 | — | — |
| 2022-06-03 | $2.02 | $2.02 | 51,300 | — | — |
| 2022-06-02 | $1.97 | $1.97 | 79,500 | — | — |
| 2022-06-01 | $1.94 | $1.94 | 139,500 | — | — |
| 2022-05-31 | $2.03 | $2.03 | 33,000 | — | — |
| 2022-05-27 | $2.05 | $2.05 | 161,300 | — | — |
| 2022-05-26 | $2.01 | $2.01 | 104,200 | — | — |
| 2022-05-25 | $2.06 | $2.06 | 282,400 | — | — |
| 2022-05-24 | $2.19 | $2.19 | 775,200 | — | — |
| 2022-05-23 | $2.24 | $2.24 | 185,300 | — | — |
| 2022-05-20 | $1.97 | $1.97 | 139,800 | — | — |
| 2022-05-19 | $2.17 | $2.17 | 224,600 | — | — |
| 2022-05-18 | $2.04 | $2.04 | 38,000 | — | — |
| 2022-05-17 | $2.25 | $2.25 | 93,300 | — | — |
| 2022-05-16 | $2.26 | $2.26 | 328,900 | — | — |
| 2022-05-13 | $2.40 | $2.40 | 215,400 | — | — |
| 2022-05-12 | $2.01 | $2.01 | 39,500 | — | — |
| 2022-05-11 | $1.94 | $1.94 | 343,300 | — | — |
| 2022-05-10 | $1.99 | $1.99 | 308,700 | — | — |
| 2022-05-09 | $2.12 | $2.12 | 328,400 | — | — |
| 2022-05-06 | $2.28 | $2.28 | 124,900 | — | — |
| 2022-05-05 | $2.53 | $2.53 | 229,800 | — | — |
| 2022-05-04 | $2.50 | $2.50 | 387,600 | — | — |
| 2022-05-03 | $2.48 | $2.48 | 45,900 | — | — |
| 2022-05-02 | $2.54 | $2.54 | 36,800 | — | — |
| 2022-04-29 | $2.52 | $2.52 | 140,100 | — | — |
| 2022-04-28 | $2.38 | $2.38 | 63,700 | — | — |
| 2022-04-27 | $2.46 | $2.46 | 49,300 | — | — |
| 2022-04-26 | $2.46 | $2.46 | 26,900 | — | — |
| 2022-04-25 | $2.40 | $2.40 | 171,200 | — | — |
| 2022-04-22 | $2.49 | $2.49 | 130,300 | — | — |
| 2022-04-21 | $2.51 | $2.51 | 56,500 | — | — |
| 2022-04-20 | $2.65 | $2.65 | 124,100 | — | — |
| 2022-04-19 | $2.60 | $2.60 | 105,500 | — | — |
| 2022-04-18 | $2.57 | $2.57 | 34,700 | — | — |
| 2022-04-14 | $2.60 | $2.60 | 64,700 | — | — |
| 2022-04-13 | $2.65 | $2.65 | 132,700 | — | — |
| 2022-04-12 | $2.62 | $2.62 | 104,400 | — | — |
| 2022-04-11 | $2.56 | $2.56 | 71,900 | — | — |
| 2022-04-08 | $2.51 | $2.51 | 94,400 | — | — |
| 2022-04-07 | $2.56 | $2.56 | 58,700 | — | — |
| 2022-04-06 | $2.59 | $2.59 | 53,600 | — | — |
| 2022-04-05 | $2.59 | $2.59 | 27,200 | — | — |
| 2022-04-04 | $2.61 | $2.61 | 227,900 | — | — |
| 2022-04-01 | $2.55 | $2.55 | 86,600 | — | — |
| 2022-03-31 | $2.59 | $2.59 | 158,600 | — | — |
| 2022-03-30 | $2.58 | $2.58 | 185,100 | — | — |
| 2022-03-29 | $2.61 | $2.61 | 145,000 | — | — |
| 2022-03-28 | $2.66 | $2.66 | 826,100 | — | — |
| 2022-03-25 | $2.56 | $2.56 | 121,400 | — | — |
| 2022-03-24 | $2.66 | $2.66 | 413,600 | — | — |
| 2022-03-23 | $2.64 | $2.64 | 123,800 | — | — |
| 2022-03-22 | $2.63 | $2.63 | 44,200 | — | — |
| 2022-03-21 | $2.52 | $2.52 | 251,700 | — | — |
| 2022-03-18 | $2.71 | $2.71 | 805,400 | — | — |
| 2022-03-17 | $2.50 | $2.50 | 218,900 | — | — |
| 2022-03-16 | $2.46 | $2.46 | 519,400 | — | — |
| 2022-03-15 | $2.47 | $2.47 | 131,100 | — | — |
| 2022-03-14 | $2.32 | $2.32 | 142,200 | — | — |
| 2022-03-11 | $2.41 | $2.41 | 1,069,000 | — | — |
| 2022-03-10 | $2.64 | $2.64 | 257,500 | — | — |
| 2022-03-09 | $2.44 | $2.44 | 267,200 | — | — |
| 2022-03-08 | $2.45 | $2.45 | 56,700 | — | — |
| 2022-03-07 | $2.45 | $2.45 | 165,700 | — | — |
| 2022-03-04 | $2.48 | $2.48 | 197,900 | — | — |
| 2022-03-03 | $2.55 | $2.55 | 121,600 | — | — |
| 2022-03-02 | $2.63 | $2.63 | 77,400 | — | — |
| 2022-03-01 | $2.65 | $2.65 | 457,000 | — | — |
| 2022-02-28 | $2.73 | $2.73 | 254,800 | — | — |
| 2022-02-25 | $2.86 | $2.86 | 636,200 | — | — |
| 2022-02-24 | $3.03 | $3.03 | 1,064,600 | — | — |
| 2022-02-23 | $3.73 | $3.73 | 2,856,500 | — | — |
| 2022-02-22 | $3.96 | $3.96 | 1,624,100 | — | — |
| 2022-02-18 | $3.14 | $3.14 | 371,100 | — | — |
| 2022-02-17 | $3.10 | $3.10 | 581,300 | — | — |
| 2022-02-16 | $2.97 | $2.97 | 658,000 | — | — |
| 2022-02-15 | $2.92 | $2.92 | 155,200 | — | — |
| 2022-02-14 | $2.64 | $2.64 | 545,800 | — | — |
| 2022-02-11 | $2.56 | $2.56 | 105,700 | — | — |
| 2022-02-10 | $2.55 | $2.55 | 191,900 | — | — |
| 2022-02-09 | $2.70 | $2.70 | 457,000 | — | — |
| 2022-02-08 | $2.60 | $2.60 | 385,000 | — | — |
| 2022-02-07 | $2.47 | $2.47 | 159,600 | — | — |
| 2022-02-04 | $2.52 | $2.52 | 93,100 | — | — |
| 2022-02-03 | $2.39 | $2.39 | 369,600 | — | — |
| 2022-02-02 | $2.51 | $2.51 | 948,800 | — | — |
| 2022-02-01 | $2.64 | $2.64 | 736,400 | — | — |
| 2022-01-31 | $2.64 | $2.64 | 149,400 | — | — |
| 2022-01-28 | $2.43 | $2.43 | 69,400 | — | — |
| 2022-01-27 | $2.28 | $2.28 | 82,400 | — | — |
| 2022-01-26 | $2.48 | $2.48 | 176,100 | — | — |
| 2022-01-25 | $2.36 | $2.36 | 56,500 | — | — |
| 2022-01-24 | $2.43 | $2.43 | 119,100 | — | — |
| 2022-01-21 | $2.42 | $2.42 | 199,200 | — | — |
| 2022-01-20 | $2.69 | $2.69 | 570,200 | — | — |
| 2022-01-19 | $2.57 | $2.57 | 351,600 | — | — |
| 2022-01-18 | $2.82 | $2.82 | 892,800 | — | — |
| 2022-01-14 | $2.80 | $2.80 | 91,500 | — | — |
| 2022-01-13 | $2.84 | $2.84 | 167,200 | — | — |
| 2022-01-12 | $2.92 | $2.92 | 161,400 | — | — |
| 2022-01-11 | $2.89 | $2.89 | 176,600 | — | — |
| 2022-01-10 | $2.78 | $2.78 | 135,900 | — | — |
| 2022-01-07 | $2.92 | $2.92 | 35,700 | — | — |
| 2022-01-06 | $2.90 | $2.90 | 80,700 | — | — |
| 2022-01-05 | $2.96 | $2.96 | 151,800 | — | — |
| 2022-01-04 | $3.07 | $3.07 | 91,900 | — | — |
| 2022-01-03 | $3.12 | $3.12 | 299,800 | — | — |