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
- 2007-10-01 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 | $0.46 | $0.47 | 110,200 | — | — |
| 2022-12-29 | $0.53 | $0.55 | 148,300 | — | — |
| 2022-12-28 | $0.52 | $0.53 | 51,700 | — | — |
| 2022-12-27 | $0.52 | $0.53 | 70,300 | — | — |
| 2022-12-23 | $0.56 | $0.58 | 31,100 | — | — |
| 2022-12-22 | $0.56 | $0.58 | 18,200 | — | — |
| 2022-12-21 | $0.60 | $0.62 | 19,900 | — | — |
| 2022-12-20 | $0.60 | $0.62 | 8,100 | — | — |
| 2022-12-19 | $0.58 | $0.60 | 33,900 | — | — |
| 2022-12-16 | $0.61 | $0.63 | 31,200 | — | — |
| 2022-12-15 | $0.64 | $0.66 | 34,000 | — | — |
| 2022-12-14 | $0.64 | $0.66 | 55,400 | — | — |
| 2022-12-13 | $0.64 | $0.66 | 150,900 | — | — |
| 2022-12-12 | $0.63 | $0.65 | 35,000 | — | — |
| 2022-12-09 | $0.65 | $0.67 | 59,400 | — | — |
| 2022-12-08 | $0.61 | $0.63 | 16,600 | — | — |
| 2022-12-07 | $0.64 | $0.66 | 22,000 | — | — |
| 2022-12-06 | $0.65 | $0.67 | 14,300 | — | — |
| 2022-12-05 | $0.65 | $0.67 | 11,800 | — | — |
| 2022-12-02 | $0.63 | $0.65 | 47,400 | — | — |
| 2022-12-01 | $0.63 | $0.65 | 6,300 | — | — |
| 2022-11-30 | $0.63 | $0.65 | 11,200 | — | — |
| 2022-11-29 | $0.61 | $0.63 | 18,700 | — | — |
| 2022-11-28 | $0.60 | $0.62 | 16,400 | — | — |
| 2022-11-25 | $0.65 | $0.67 | 6,300 | — | — |
| 2022-11-23 | $0.66 | $0.68 | 19,500 | — | — |
| 2022-11-22 | $0.63 | $0.65 | 21,400 | — | — |
| 2022-11-21 | $0.68 | $0.70 | 16,600 | — | — |
| 2022-11-18 | $0.65 | $0.67 | 37,000 | — | — |
| 2022-11-17 | $0.69 | $0.71 | 32,300 | — | — |
| 2022-11-16 | $0.70 | $0.72 | 12,100 | — | — |
| 2022-11-15 | $0.72 | $0.74 | 22,900 | — | — |
| 2022-11-14 | $0.71 | $0.73 | 11,300 | — | — |
| 2022-11-11 | $0.72 | $0.74 | 56,900 | — | — |
| 2022-11-10 | $0.72 | $0.74 | 41,100 | — | — |
| 2022-11-09 | $0.71 | $0.73 | 14,800 | — | — |
| 2022-11-08 | $0.73 | $0.75 | 18,300 | — | — |
| 2022-11-07 | $0.76 | $0.78 | 54,700 | — | — |
| 2022-11-04 | $0.71 | $0.73 | 26,300 | — | — |
| 2022-11-03 | $0.71 | $0.73 | 96,100 | — | — |
| 2022-11-02 | $0.78 | $0.80 | 81,000 | — | — |
| 2022-11-01 | $0.72 | $0.74 | 23,300 | — | — |
| 2022-10-31 | $0.69 | $0.71 | 21,800 | — | — |
| 2022-10-28 | $0.70 | $0.72 | 36,800 | — | — |
| 2022-10-27 | $0.70 | $0.72 | 9,500 | — | — |
| 2022-10-26 | $0.72 | $0.74 | 33,200 | — | — |
| 2022-10-25 | $0.71 | $0.73 | 38,800 | — | — |
| 2022-10-24 | $0.70 | $0.72 | 32,000 | — | — |
| 2022-10-21 | $0.71 | $0.73 | 19,200 | — | — |
| 2022-10-20 | $0.72 | $0.74 | 24,400 | — | — |
| 2022-10-19 | $0.70 | $0.72 | 23,800 | — | — |
| 2022-10-18 | $0.73 | $0.75 | 19,200 | — | — |
| 2022-10-17 | $0.73 | $0.75 | 13,300 | — | — |
| 2022-10-14 | $0.74 | $0.76 | 15,700 | — | — |
| 2022-10-13 | $0.74 | $0.76 | 17,800 | — | — |
| 2022-10-12 | $0.71 | $0.73 | 16,400 | — | — |
| 2022-10-11 | $0.72 | $0.74 | 15,200 | — | — |
| 2022-10-10 | $0.72 | $0.74 | 18,000 | — | — |
| 2022-10-07 | $0.76 | $0.78 | 23,100 | — | — |
| 2022-10-06 | $0.75 | $0.77 | 16,500 | — | — |
| 2022-10-05 | $0.74 | $0.76 | 18,000 | — | — |
| 2022-10-04 | $0.73 | $0.75 | 42,200 | — | — |
| 2022-10-03 | $0.73 | $0.75 | 32,900 | — | — |
| 2022-09-30 | $0.78 | $0.80 | 24,800 | — | — |
| 2022-09-29 | $0.78 | $0.80 | 17,000 | — | — |
| 2022-09-28 | $0.74 | $0.76 | 32,400 | — | — |
| 2022-09-27 | $0.75 | $0.77 | 26,600 | — | — |
| 2022-09-26 | $0.80 | $0.82 | 18,300 | — | — |
| 2022-09-23 | $0.78 | $0.80 | 32,400 | — | — |
| 2022-09-22 | $0.80 | $0.82 | 34,800 | — | — |
| 2022-09-21 | $0.80 | $0.82 | 27,700 | — | — |
| 2022-09-20 | $0.85 | $0.87 | 35,300 | — | — |
| 2022-09-19 | $0.87 | $0.89 | 28,600 | — | — |
| 2022-09-16 | $0.87 | $0.89 | 14,000 | — | — |
| 2022-09-15 | $0.91 | $0.94 | 25,600 | — | — |
| 2022-09-14 | $0.90 | $0.93 | 39,200 | — | — |
| 2022-09-13 | $0.90 | $0.93 | 20,100 | — | — |
| 2022-09-12 | $0.90 | $0.93 | 29,900 | — | — |
| 2022-09-09 | $0.92 | $0.95 | 19,600 | — | — |
| 2022-09-08 | $0.89 | $0.92 | 92,300 | — | — |
| 2022-09-07 | $0.90 | $0.93 | 51,200 | — | — |
| 2022-09-06 | $0.94 | $0.97 | 20,900 | — | — |
| 2022-09-02 | $0.93 | $0.96 | 24,000 | — | — |
| 2022-09-01 | $0.93 | $0.96 | 73,200 | — | — |
| 2022-08-31 | $0.93 | $0.96 | 30,100 | — | — |
| 2022-08-30 | $0.93 | $0.96 | 28,000 | — | — |
| 2022-08-29 | $0.97 | $1.00 | 25,700 | — | — |
| 2022-08-26 | $0.98 | $1.01 | 19,900 | — | — |
| 2022-08-25 | $0.97 | $1.00 | 23,100 | — | — |
| 2022-08-24 | $0.95 | $0.98 | 19,600 | — | — |
| 2022-08-23 | $0.99 | $1.02 | 38,000 | — | — |
| 2022-08-22 | $1.00 | $1.03 | 51,100 | — | — |
| 2022-08-19 | $1.00 | $1.03 | 51,400 | — | — |
| 2022-08-18 | $1.02 | $1.05 | 45,100 | — | — |
| 2022-08-17 | $1.02 | $1.05 | 68,700 | — | — |
| 2022-08-16 | $1.03 | $1.06 | 51,200 | — | — |
| 2022-08-15 | $1.04 | $1.07 | 47,400 | — | — |
| 2022-08-12 | $1.03 | $1.06 | 59,300 | — | — |
| 2022-08-11 | $1.04 | $1.07 | 82,800 | — | — |
| 2022-08-10 | $1.03 | $1.06 | 79,200 | — | — |
| 2022-08-09 | $1.05 | $1.08 | 107,000 | — | — |
| 2022-08-08 | $1.11 | $1.14 | 113,000 | — | — |
| 2022-08-05 | $1.09 | $1.12 | 230,900 | — | — |
| 2022-08-04 | $1.12 | $1.15 | 750,900 | — | — |
| 2022-08-03 | $1.10 | $1.13 | 1,079,300 | — | — |
| 2022-08-02 | $0.97 | $1.00 | 206,200 | — | — |
| 2022-08-01 | $0.93 | $0.96 | 29,000 | — | — |
| 2022-07-29 | $0.98 | $1.01 | 81,300 | — | — |
| 2022-07-28 | $1.00 | $1.03 | 43,100 | — | — |
| 2022-07-27 | $1.00 | $1.03 | 33,300 | — | — |
| 2022-07-26 | $1.00 | $1.03 | 50,200 | — | — |
| 2022-07-25 | $1.00 | $1.03 | 27,700 | — | — |
| 2022-07-22 | $1.02 | $1.05 | 46,700 | — | — |
| 2022-07-21 | $1.06 | $1.09 | 110,700 | — | — |
| 2022-07-20 | $1.01 | $1.04 | 157,700 | — | — |
| 2022-07-19 | $0.91 | $0.94 | 140,400 | — | — |
| 2022-07-18 | $0.93 | $0.96 | 113,500 | — | — |
| 2022-07-15 | $0.91 | $0.94 | 178,300 | — | — |
| 2022-07-14 | $0.92 | $0.95 | 386,300 | — | — |
| 2022-07-13 | $1.03 | $1.06 | 159,000 | — | — |
| 2022-07-12 | $1.00 | $1.03 | 104,100 | — | — |
| 2022-07-11 | $1.05 | $1.08 | 82,100 | — | — |
| 2022-07-08 | $1.05 | $1.08 | 393,700 | — | — |
| 2022-07-07 | $1.20 | $1.23 | 253,850 | — | — |
| 2022-07-06 | $1.20 | $1.23 | 275,910 | — | — |
| 2022-07-05 | $1.20 | $1.23 | 134,350 | — | — |
| 2022-07-01 | $1.20 | $1.23 | 139,630 | — | — |
| 2022-06-30 | $1.20 | $1.23 | 227,370 | — | — |
| 2022-06-29 | $1.30 | $1.34 | 200,100 | — | — |
| 2022-06-28 | $1.30 | $1.34 | 800,150 | — | — |
| 2022-06-27 | $1.50 | $1.54 | 266,680 | — | — |
| 2022-06-24 | $1.70 | $1.75 | 99,280 | — | — |
| 2022-06-23 | $1.70 | $1.75 | 149,270 | — | — |
| 2022-06-22 | $1.70 | $1.75 | 105,560 | — | — |
| 2022-06-21 | $1.60 | $1.65 | 125,810 | — | — |
| 2022-06-17 | $1.80 | $1.85 | 181,200 | — | — |
| 2022-06-16 | $1.70 | $1.75 | 75,050 | — | — |
| 2022-06-15 | $1.80 | $1.85 | 77,210 | — | — |
| 2022-06-14 | $1.70 | $1.75 | 92,160 | — | — |
| 2022-06-13 | $1.70 | $1.75 | 137,150 | — | — |
| 2022-06-10 | $2.00 | $2.06 | 307,450 | — | — |
| 2022-06-09 | $1.90 | $1.95 | 637,130 | — | — |
| 2022-06-08 | $1.70 | $1.75 | 91,200 | — | — |
| 2022-06-07 | $1.70 | $1.75 | 94,740 | — | — |
| 2022-06-06 | $1.70 | $1.75 | 63,080 | — | — |
| 2022-06-03 | $1.70 | $1.75 | 50,070 | — | — |
| 2022-06-02 | $1.70 | $1.75 | 100,150 | — | — |
| 2022-06-01 | $1.80 | $1.85 | 271,600 | — | — |
| 2022-05-31 | $1.70 | $1.75 | 411,010 | — | — |
| 2022-05-27 | $1.60 | $1.65 | 435,420 | — | — |
| 2022-05-26 | $1.40 | $1.44 | 109,480 | — | — |
| 2022-05-25 | $1.40 | $1.44 | 196,970 | — | — |
| 2022-05-24 | $1.30 | $1.34 | 234,090 | — | — |
| 2022-05-23 | $1.40 | $1.44 | 395,830 | — | — |
| 2022-05-20 | $1.50 | $1.54 | 274,930 | — | — |
| 2022-05-19 | $1.60 | $1.65 | 171,940 | — | — |
| 2022-05-18 | $1.60 | $1.65 | 1,433,720 | — | — |
| 2022-05-17 | $1.70 | $1.75 | 802,290 | — | — |
| 2022-05-16 | $1.70 | $1.75 | 388,880 | — | — |
| 2022-05-13 | $1.70 | $1.75 | 1,209,920 | — | — |
| 2022-05-12 | $1.70 | $1.75 | 1,811,860 | — | — |
| 2022-05-11 | $1.80 | $1.85 | 2,984,400 | — | — |
| 2022-05-10 | $3.20 | $3.29 | 2,196,680 | — | — |
| 2022-05-09 | $3.70 | $3.81 | 1,211,230 | — | — |
| 2022-05-06 | $4.00 | $4.11 | 2,503,950 | — | — |
| 2022-05-05 | $5.00 | $5.14 | 2,187,910 | — | — |
| 2022-05-04 | $4.90 | $5.04 | 2,367,620 | — | — |
| 2022-05-03 | $4.90 | $5.04 | 2,507,330 | — | — |
| 2022-05-02 | $4.40 | $4.53 | 2,610,220 | — | — |
| 2022-04-29 | $4.50 | $4.63 | 1,948,670 | — | — |
| 2022-04-28 | $4.30 | $4.42 | 1,736,250 | — | — |
| 2022-04-27 | $3.80 | $3.91 | 1,062,930 | — | — |
| 2022-04-26 | $3.30 | $3.39 | 1,165,880 | — | — |
| 2022-04-25 | $3.30 | $3.39 | 1,316,990 | — | — |
| 2022-04-22 | $2.80 | $2.88 | 286,370 | — | — |
| 2022-04-21 | $3.10 | $3.19 | 668,550 | — | — |
| 2022-04-20 | $3.00 | $3.09 | 1,052,880 | — | — |
| 2022-04-19 | $2.40 | $2.47 | 181,740 | — | — |
| 2022-04-18 | $2.50 | $2.57 | 888,970 | — | — |
| 2022-04-14 | $2.10 | $2.16 | 18,320 | — | — |
| 2022-04-13 | $2.10 | $2.16 | 24,740 | — | — |
| 2022-04-12 | $2.00 | $2.06 | 114,230 | — | — |
| 2022-04-11 | $2.10 | $2.16 | 22,140 | — | — |
| 2022-04-08 | $2.20 | $2.26 | 31,630 | — | — |
| 2022-04-07 | $2.10 | $2.16 | 53,610 | — | — |
| 2022-04-06 | $2.30 | $2.37 | 42,190 | — | — |
| 2022-04-05 | $2.30 | $2.37 | 44,500 | — | — |
| 2022-04-04 | $2.30 | $2.37 | 55,040 | — | — |
| 2022-04-01 | $2.30 | $2.37 | 78,960 | — | — |
| 2022-03-31 | $2.20 | $2.26 | 53,610 | — | — |
| 2022-03-30 | $2.30 | $2.37 | 34,840 | — | — |
| 2022-03-29 | $2.40 | $2.47 | 102,860 | — | — |
| 2022-03-28 | $2.20 | $2.26 | 60,770 | — | — |
| 2022-03-25 | $2.30 | $2.37 | 104,500 | — | — |
| 2022-03-24 | $2.30 | $2.37 | 73,060 | — | — |
| 2022-03-23 | $2.40 | $2.47 | 122,860 | — | — |
| 2022-03-22 | $2.40 | $2.47 | 109,650 | — | — |
| 2022-03-21 | $2.50 | $2.57 | 130,410 | — | — |
| 2022-03-18 | $2.40 | $2.47 | 324,260 | — | — |
| 2022-03-17 | $2.20 | $2.26 | 418,390 | — | — |
| 2022-03-16 | $2.10 | $2.16 | 279,270 | — | — |
| 2022-03-15 | $2.00 | $2.06 | 978,140 | — | — |
| 2022-03-14 | $2.00 | $2.06 | 70,510 | — | — |
| 2022-03-11 | $2.00 | $2.06 | 62,270 | — | — |
| 2022-03-10 | $2.10 | $2.16 | 47,110 | — | — |
| 2022-03-09 | $2.20 | $2.26 | 80,590 | — | — |
| 2022-03-08 | $2.10 | $2.16 | 112,040 | — | — |
| 2022-03-07 | $1.90 | $1.95 | 75,230 | — | — |
| 2022-03-04 | $2.00 | $2.06 | 75,590 | — | — |
| 2022-03-03 | $2.00 | $2.06 | 138,860 | — | — |
| 2022-03-02 | $2.10 | $2.16 | 435,830 | — | — |
| 2022-03-01 | $1.80 | $1.85 | 81,240 | — | — |
| 2022-02-28 | $1.90 | $1.95 | 63,280 | — | — |
| 2022-02-25 | $1.80 | $1.85 | 35,290 | — | — |
| 2022-02-24 | $1.70 | $1.75 | 91,390 | — | — |
| 2022-02-23 | $1.80 | $1.85 | 26,810 | — | — |
| 2022-02-22 | $1.90 | $1.95 | 54,580 | — | — |
| 2022-02-18 | $2.00 | $2.06 | 40,950 | — | — |
| 2022-02-17 | $2.10 | $2.16 | 27,260 | — | — |
| 2022-02-16 | $2.10 | $2.16 | 20,290 | — | — |
| 2022-02-15 | $2.10 | $2.16 | 29,840 | — | — |
| 2022-02-14 | $2.00 | $2.06 | 28,530 | — | — |
| 2022-02-11 | $2.00 | $2.06 | 50,470 | — | — |
| 2022-02-10 | $2.20 | $2.26 | 48,050 | — | — |
| 2022-02-09 | $2.20 | $2.26 | 36,100 | — | — |
| 2022-02-08 | $2.10 | $2.16 | 32,490 | — | — |
| 2022-02-07 | $2.10 | $2.16 | 41,190 | — | — |
| 2022-02-04 | $2.00 | $2.06 | 24,950 | — | — |
| 2022-02-03 | $2.10 | $2.16 | 36,390 | — | — |
| 2022-02-02 | $2.00 | $2.06 | 47,860 | — | — |
| 2022-02-01 | $2.00 | $2.06 | 210,300 | — | — |
| 2022-01-31 | $1.90 | $1.95 | 106,510 | — | — |
| 2022-01-28 | $1.70 | $1.75 | 74,110 | — | — |
| 2022-01-27 | $1.80 | $1.85 | 161,170 | — | — |
| 2022-01-26 | $1.80 | $1.85 | 187,740 | — | — |
| 2022-01-25 | $1.80 | $1.85 | 93,440 | — | — |
| 2022-01-24 | $1.90 | $1.95 | 143,000 | — | — |
| 2022-01-21 | $2.00 | $2.06 | 156,870 | — | — |
| 2022-01-20 | $2.10 | $2.16 | 57,090 | — | — |
| 2022-01-19 | $2.10 | $2.16 | 52,730 | — | — |
| 2022-01-18 | $2.20 | $2.26 | 52,410 | — | — |
| 2022-01-14 | $2.20 | $2.26 | 72,310 | — | — |
| 2022-01-13 | $2.20 | $2.26 | 35,530 | — | — |
| 2022-01-12 | $2.30 | $2.37 | 56,170 | — | — |
| 2022-01-11 | $2.40 | $2.47 | 114,660 | — | — |
| 2022-01-10 | $2.30 | $2.37 | 82,120 | — | — |
| 2022-01-07 | $2.30 | $2.37 | 63,760 | — | — |
| 2022-01-06 | $2.20 | $2.26 | 103,860 | — | — |
| 2022-01-05 | $2.40 | $2.47 | 124,870 | — | — |
| 2022-01-04 | $2.40 | $2.47 | 86,950 | — | — |
| 2022-01-03 | $2.40 | $2.47 | 134,800 | — | — |