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
- 2011-02-10 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 | $1.17 | $1.17 | 404,700 | — | — |
| 2022-12-29 | $1.22 | $1.22 | 208,000 | — | — |
| 2022-12-28 | $1.21 | $1.21 | 159,900 | — | — |
| 2022-12-27 | $1.21 | $1.21 | 167,300 | — | — |
| 2022-12-23 | $1.35 | $1.35 | 189,700 | — | — |
| 2022-12-22 | $1.26 | $1.26 | 81,400 | — | — |
| 2022-12-21 | $1.25 | $1.25 | 196,400 | — | — |
| 2022-12-20 | $1.10 | $1.10 | 478,400 | — | — |
| 2022-12-19 | $1.15 | $1.15 | 217,500 | — | — |
| 2022-12-16 | $1.12 | $1.12 | 834,900 | — | — |
| 2022-12-15 | $1.36 | $1.36 | 201,900 | — | — |
| 2022-12-14 | $1.41 | $1.41 | 270,900 | — | — |
| 2022-12-13 | $1.45 | $1.45 | 297,500 | — | — |
| 2022-12-12 | $1.34 | $1.34 | 153,200 | — | — |
| 2022-12-09 | $1.35 | $1.35 | 129,100 | — | — |
| 2022-12-08 | $1.31 | $1.31 | 256,600 | — | — |
| 2022-12-07 | $1.25 | $1.25 | 327,800 | — | — |
| 2022-12-06 | $1.36 | $1.36 | 131,700 | — | — |
| 2022-12-05 | $1.43 | $1.43 | 208,400 | — | — |
| 2022-12-02 | $1.51 | $1.51 | 355,000 | — | — |
| 2022-12-01 | $1.43 | $1.43 | 172,700 | — | — |
| 2022-11-30 | $1.39 | $1.39 | 249,200 | — | — |
| 2022-11-29 | $1.36 | $1.36 | 225,600 | — | — |
| 2022-11-28 | $1.43 | $1.43 | 630,200 | — | — |
| 2022-11-25 | $1.30 | $1.30 | 41,500 | — | — |
| 2022-11-23 | $1.34 | $1.34 | 142,700 | — | — |
| 2022-11-22 | $1.32 | $1.32 | 83,200 | — | — |
| 2022-11-21 | $1.35 | $1.35 | 381,100 | — | — |
| 2022-11-18 | $1.43 | $1.43 | 380,100 | — | — |
| 2022-11-17 | $1.42 | $1.42 | 303,200 | — | — |
| 2022-11-16 | $1.47 | $1.47 | 184,500 | — | — |
| 2022-11-15 | $1.52 | $1.52 | 576,900 | — | — |
| 2022-11-14 | $1.46 | $1.46 | 485,800 | — | — |
| 2022-11-11 | $1.34 | $1.34 | 647,000 | — | — |
| 2022-11-10 | $1.06 | $1.06 | 124,000 | — | — |
| 2022-11-09 | $0.93 | $0.93 | 434,200 | — | — |
| 2022-11-08 | $0.98 | $0.98 | 139,100 | — | — |
| 2022-11-07 | $1.01 | $1.01 | 281,900 | — | — |
| 2022-11-04 | $1.12 | $1.12 | 170,500 | — | — |
| 2022-11-03 | $1.14 | $1.14 | 235,200 | — | — |
| 2022-11-02 | $1.18 | $1.18 | 276,400 | — | — |
| 2022-11-01 | $1.23 | $1.23 | 359,500 | — | — |
| 2022-10-31 | $1.18 | $1.18 | 78,700 | — | — |
| 2022-10-28 | $1.13 | $1.13 | 142,900 | — | — |
| 2022-10-27 | $1.13 | $1.13 | 170,000 | — | — |
| 2022-10-26 | $1.16 | $1.16 | 159,700 | — | — |
| 2022-10-25 | $1.23 | $1.23 | 246,700 | — | — |
| 2022-10-24 | $1.07 | $1.07 | 81,400 | — | — |
| 2022-10-21 | $1.07 | $1.07 | 183,500 | — | — |
| 2022-10-20 | $1.03 | $1.03 | 118,800 | — | — |
| 2022-10-19 | $1.03 | $1.03 | 225,100 | — | — |
| 2022-10-18 | $1.04 | $1.04 | 107,900 | — | — |
| 2022-10-17 | $1.03 | $1.03 | 240,000 | — | — |
| 2022-10-14 | $1.03 | $1.03 | 100,200 | — | — |
| 2022-10-13 | $1.04 | $1.04 | 149,400 | — | — |
| 2022-10-12 | $1.06 | $1.06 | 82,900 | — | — |
| 2022-10-11 | $1.09 | $1.09 | 286,000 | — | — |
| 2022-10-10 | $1.10 | $1.10 | 116,000 | — | — |
| 2022-10-07 | $1.17 | $1.17 | 141,400 | — | — |
| 2022-10-06 | $1.26 | $1.26 | 107,800 | — | — |
| 2022-10-05 | $1.31 | $1.31 | 382,800 | — | — |
| 2022-10-04 | $1.26 | $1.26 | 195,100 | — | — |
| 2022-10-03 | $1.13 | $1.13 | 281,100 | — | — |
| 2022-09-30 | $1.10 | $1.10 | 228,300 | — | — |
| 2022-09-29 | $1.13 | $1.13 | 202,000 | — | — |
| 2022-09-28 | $1.19 | $1.19 | 98,400 | — | — |
| 2022-09-27 | $1.16 | $1.16 | 219,300 | — | — |
| 2022-09-26 | $1.19 | $1.19 | 293,700 | — | — |
| 2022-09-23 | $1.23 | $1.23 | 227,500 | — | — |
| 2022-09-22 | $1.22 | $1.22 | 675,200 | — | — |
| 2022-09-21 | $1.30 | $1.30 | 294,800 | — | — |
| 2022-09-20 | $1.35 | $1.35 | 625,800 | — | — |
| 2022-09-19 | $1.34 | $1.34 | 476,400 | — | — |
| 2022-09-16 | $1.35 | $1.35 | 471,900 | — | — |
| 2022-09-15 | $1.32 | $1.32 | 410,000 | — | — |
| 2022-09-14 | $1.34 | $1.34 | 401,000 | — | — |
| 2022-09-13 | $1.42 | $1.42 | 473,200 | — | — |
| 2022-09-12 | $1.45 | $1.45 | 428,600 | — | — |
| 2022-09-09 | $1.39 | $1.39 | 440,800 | — | — |
| 2022-09-08 | $1.45 | $1.45 | 204,400 | — | — |
| 2022-09-07 | $1.46 | $1.46 | 215,900 | — | — |
| 2022-09-06 | $1.42 | $1.42 | 286,700 | — | — |
| 2022-09-02 | $1.47 | $1.47 | 1,719,500 | — | — |
| 2022-09-01 | $1.43 | $1.43 | 228,100 | — | — |
| 2022-08-31 | $1.41 | $1.41 | 139,600 | — | — |
| 2022-08-30 | $1.41 | $1.41 | 195,600 | — | — |
| 2022-08-29 | $1.42 | $1.42 | 277,000 | — | — |
| 2022-08-26 | $1.40 | $1.40 | 1,468,800 | — | — |
| 2022-08-25 | $1.47 | $1.47 | 533,600 | — | — |
| 2022-08-24 | $1.48 | $1.48 | 313,300 | — | — |
| 2022-08-23 | $1.47 | $1.47 | 218,800 | — | — |
| 2022-08-22 | $1.49 | $1.49 | 403,700 | — | — |
| 2022-08-19 | $1.56 | $1.56 | 441,300 | — | — |
| 2022-08-18 | $1.69 | $1.69 | 526,500 | — | — |
| 2022-08-17 | $1.81 | $1.81 | 771,700 | — | — |
| 2022-08-16 | $1.96 | $1.96 | 590,100 | — | — |
| 2022-08-15 | $2.06 | $2.06 | 1,055,800 | — | — |
| 2022-08-12 | $1.76 | $1.76 | 897,200 | — | — |
| 2022-08-11 | $1.74 | $1.74 | 656,200 | — | — |
| 2022-08-10 | $1.70 | $1.70 | 663,100 | — | — |
| 2022-08-09 | $1.68 | $1.68 | 1,396,400 | — | — |
| 2022-08-08 | $2.04 | $2.04 | 1,178,300 | — | — |
| 2022-08-05 | $1.89 | $1.89 | 708,400 | — | — |
| 2022-08-04 | $1.77 | $1.77 | 582,600 | — | — |
| 2022-08-03 | $1.75 | $1.75 | 551,300 | — | — |
| 2022-08-02 | $1.70 | $1.70 | 666,700 | — | — |
| 2022-08-01 | $1.50 | $1.50 | 564,100 | — | — |
| 2022-07-29 | $1.45 | $1.45 | 297,600 | — | — |
| 2022-07-28 | $1.37 | $1.37 | 589,600 | — | — |
| 2022-07-27 | $1.34 | $1.34 | 178,800 | — | — |
| 2022-07-26 | $1.33 | $1.33 | 345,600 | — | — |
| 2022-07-25 | $1.37 | $1.37 | 519,100 | — | — |
| 2022-07-22 | $1.47 | $1.47 | 426,500 | — | — |
| 2022-07-21 | $1.46 | $1.46 | 499,600 | — | — |
| 2022-07-20 | $1.54 | $1.54 | 443,600 | — | — |
| 2022-07-19 | $1.52 | $1.52 | 339,600 | — | — |
| 2022-07-18 | $1.47 | $1.47 | 411,600 | — | — |
| 2022-07-15 | $1.51 | $1.51 | 340,900 | — | — |
| 2022-07-14 | $1.57 | $1.57 | 296,300 | — | — |
| 2022-07-13 | $1.63 | $1.63 | 334,000 | — | — |
| 2022-07-12 | $1.60 | $1.60 | 419,400 | — | — |
| 2022-07-11 | $1.67 | $1.67 | 432,800 | — | — |
| 2022-07-08 | $1.75 | $1.75 | 1,173,700 | — | — |
| 2022-07-07 | $1.82 | $1.82 | 884,700 | — | — |
| 2022-07-06 | $1.69 | $1.69 | 338,700 | — | — |
| 2022-07-05 | $1.74 | $1.74 | 824,600 | — | — |
| 2022-07-01 | $1.59 | $1.59 | 884,700 | — | — |
| 2022-06-30 | $1.60 | $1.60 | 682,000 | — | — |
| 2022-06-29 | $1.61 | $1.61 | 1,519,100 | — | — |
| 2022-06-28 | $1.75 | $1.75 | 490,800 | — | — |
| 2022-06-27 | $1.80 | $1.80 | 2,234,600 | — | — |
| 2022-06-24 | $1.75 | $1.75 | 11,660,700 | — | — |
| 2022-06-23 | $1.99 | $1.99 | 1,234,400 | — | — |
| 2022-06-22 | $1.80 | $1.80 | 772,200 | — | — |
| 2022-06-21 | $1.75 | $1.75 | 787,800 | — | — |
| 2022-06-17 | $1.82 | $1.82 | 1,235,400 | — | — |
| 2022-06-16 | $1.82 | $1.82 | 804,100 | — | — |
| 2022-06-15 | $1.86 | $1.86 | 623,200 | — | — |
| 2022-06-14 | $1.81 | $1.81 | 903,300 | — | — |
| 2022-06-13 | $1.74 | $1.74 | 1,033,800 | — | — |
| 2022-06-10 | $1.78 | $1.78 | 613,900 | — | — |
| 2022-06-09 | $1.93 | $1.93 | 646,200 | — | — |
| 2022-06-08 | $2.07 | $2.07 | 1,394,100 | — | — |
| 2022-06-07 | $1.93 | $1.93 | 1,647,100 | — | — |
| 2022-06-06 | $1.94 | $1.94 | 1,333,900 | — | — |
| 2022-06-03 | $1.97 | $1.97 | 1,377,100 | — | — |
| 2022-06-02 | $1.99 | $1.99 | 1,011,500 | — | — |
| 2022-06-01 | $1.74 | $1.74 | 808,800 | — | — |
| 2022-05-31 | $1.89 | $1.89 | 2,063,500 | — | — |
| 2022-05-27 | $2.03 | $2.03 | 1,400,100 | — | — |
| 2022-05-26 | $2.02 | $2.02 | 2,632,700 | — | — |
| 2022-05-25 | $1.68 | $1.68 | 2,466,300 | — | — |
| 2022-05-24 | $1.95 | $1.95 | 2,077,300 | — | — |
| 2022-05-23 | $2.60 | $2.60 | 2,299,400 | — | — |
| 2022-05-20 | $1.95 | $1.95 | 786,200 | — | — |
| 2022-05-19 | $2.05 | $2.05 | 991,900 | — | — |
| 2022-05-18 | $2.19 | $2.19 | 6,988,700 | — | — |
| 2022-05-17 | $2.10 | $2.10 | 704,000 | — | — |
| 2022-05-16 | $2.17 | $2.17 | 669,300 | — | — |
| 2022-05-13 | $2.22 | $2.22 | 762,500 | — | — |
| 2022-05-12 | $2.12 | $2.12 | 762,800 | — | — |
| 2022-05-11 | $2.07 | $2.07 | 764,500 | — | — |
| 2022-05-10 | $2.46 | $2.46 | 683,900 | — | — |
| 2022-05-09 | $2.54 | $2.54 | 392,900 | — | — |
| 2022-05-06 | $2.95 | $2.95 | 967,600 | — | — |
| 2022-05-05 | $3.01 | $3.01 | 499,800 | — | — |
| 2022-05-04 | $3.13 | $3.13 | 459,500 | — | — |
| 2022-05-03 | $3.08 | $3.08 | 628,200 | — | — |
| 2022-05-02 | $2.84 | $2.84 | 753,900 | — | — |
| 2022-04-29 | $2.65 | $2.65 | 1,005,700 | — | — |
| 2022-04-28 | $2.60 | $2.60 | 1,027,000 | — | — |
| 2022-04-27 | $2.58 | $2.58 | 873,700 | — | — |
| 2022-04-26 | $2.55 | $2.55 | 799,600 | — | — |
| 2022-04-25 | $2.80 | $2.80 | 668,800 | — | — |
| 2022-04-22 | $2.80 | $2.80 | 615,800 | — | — |
| 2022-04-21 | $2.90 | $2.90 | 895,400 | — | — |
| 2022-04-20 | $3.06 | $3.06 | 847,100 | — | — |
| 2022-04-19 | $3.24 | $3.24 | 1,272,500 | — | — |
| 2022-04-18 | $3.33 | $3.33 | 591,900 | — | — |
| 2022-04-14 | $3.45 | $3.45 | 681,500 | — | — |
| 2022-04-13 | $3.48 | $3.48 | 567,100 | — | — |
| 2022-04-12 | $3.57 | $3.57 | 447,100 | — | — |
| 2022-04-11 | $3.86 | $3.86 | 737,700 | — | — |
| 2022-04-08 | $3.80 | $3.80 | 485,000 | — | — |
| 2022-04-07 | $3.93 | $3.93 | 567,800 | — | — |
| 2022-04-06 | $3.80 | $3.80 | 330,000 | — | — |
| 2022-04-05 | $3.71 | $3.71 | 527,300 | — | — |
| 2022-04-04 | $3.99 | $3.99 | 637,000 | — | — |
| 2022-04-01 | $3.77 | $3.77 | 527,200 | — | — |
| 2022-03-31 | $3.59 | $3.59 | 453,100 | — | — |
| 2022-03-30 | $3.78 | $3.78 | 406,300 | — | — |
| 2022-03-29 | $3.96 | $3.96 | 643,800 | — | — |
| 2022-03-28 | $3.58 | $3.58 | 468,200 | — | — |
| 2022-03-25 | $3.52 | $3.52 | 529,100 | — | — |
| 2022-03-24 | $3.76 | $3.76 | 327,600 | — | — |
| 2022-03-23 | $3.92 | $3.92 | 650,500 | — | — |
| 2022-03-22 | $3.90 | $3.90 | 525,400 | — | — |
| 2022-03-21 | $3.67 | $3.67 | 298,200 | — | — |
| 2022-03-18 | $3.79 | $3.79 | 663,100 | — | — |
| 2022-03-17 | $3.73 | $3.73 | 366,200 | — | — |
| 2022-03-16 | $3.57 | $3.57 | 480,200 | — | — |
| 2022-03-15 | $3.35 | $3.35 | 884,800 | — | — |
| 2022-03-14 | $3.27 | $3.27 | 1,465,500 | — | — |
| 2022-03-11 | $3.40 | $3.40 | 290,700 | — | — |
| 2022-03-10 | $3.63 | $3.63 | 330,800 | — | — |
| 2022-03-09 | $3.69 | $3.69 | 402,900 | — | — |
| 2022-03-08 | $3.41 | $3.41 | 494,000 | — | — |
| 2022-03-07 | $3.40 | $3.40 | 610,800 | — | — |
| 2022-03-04 | $3.49 | $3.49 | 325,500 | — | — |
| 2022-03-03 | $3.65 | $3.65 | 515,100 | — | — |
| 2022-03-02 | $3.63 | $3.63 | 342,600 | — | — |
| 2022-03-01 | $3.67 | $3.67 | 353,900 | — | — |
| 2022-02-28 | $3.68 | $3.68 | 823,400 | — | — |
| 2022-02-25 | $3.84 | $3.84 | 563,900 | — | — |
| 2022-02-24 | $3.82 | $3.82 | 1,166,300 | — | — |
| 2022-02-23 | $3.46 | $3.46 | 1,026,600 | — | — |
| 2022-02-22 | $3.46 | $3.46 | 599,000 | — | — |
| 2022-02-18 | $3.62 | $3.62 | 999,500 | — | — |
| 2022-02-17 | $3.36 | $3.36 | 649,500 | — | — |
| 2022-02-16 | $3.51 | $3.51 | 738,700 | — | — |
| 2022-02-15 | $3.54 | $3.54 | 794,500 | — | — |
| 2022-02-14 | $3.51 | $3.51 | 915,700 | — | — |
| 2022-02-11 | $3.93 | $3.93 | 2,496,000 | — | — |
| 2022-02-10 | $3.96 | $3.96 | 1,937,600 | — | — |
| 2022-02-09 | $3.66 | $3.66 | 974,200 | — | — |
| 2022-02-08 | $3.45 | $3.45 | 912,000 | — | — |
| 2022-02-07 | $3.46 | $3.46 | 900,600 | — | — |
| 2022-02-04 | $3.30 | $3.30 | 1,138,700 | — | — |
| 2022-02-03 | $3.27 | $3.27 | 2,282,700 | — | — |
| 2022-02-02 | $3.40 | $3.40 | 1,425,300 | — | — |
| 2022-02-01 | $3.34 | $3.34 | 1,118,600 | — | — |
| 2022-01-31 | $3.27 | $3.27 | 1,328,800 | — | — |
| 2022-01-28 | $3.18 | $3.18 | 4,063,700 | — | — |
| 2022-01-27 | $2.80 | $2.80 | 1,864,800 | — | — |
| 2022-01-26 | $3.03 | $3.03 | 2,221,700 | — | — |
| 2022-01-25 | $3.09 | $3.09 | 3,189,700 | — | — |
| 2022-01-24 | $2.98 | $2.98 | 3,929,600 | — | — |
| 2022-01-21 | $2.84 | $2.84 | 799,700 | — | — |
| 2022-01-20 | $2.98 | $2.98 | 448,800 | — | — |
| 2022-01-19 | $3.05 | $3.05 | 1,469,900 | — | — |
| 2022-01-18 | $3.02 | $3.02 | 605,000 | — | — |
| 2022-01-14 | $3.13 | $3.13 | 702,200 | — | — |
| 2022-01-13 | $3.28 | $3.28 | 648,400 | — | — |
| 2022-01-12 | $3.25 | $3.25 | 704,300 | — | — |
| 2022-01-11 | $3.25 | $3.25 | 2,540,900 | — | — |
| 2022-01-10 | $3.18 | $3.18 | 499,700 | — | — |
| 2022-01-07 | $3.18 | $3.18 | 351,500 | — | — |
| 2022-01-06 | $3.26 | $3.26 | 531,200 | — | — |
| 2022-01-05 | $3.26 | $3.26 | 766,800 | — | — |
| 2022-01-04 | $3.46 | $3.46 | 859,000 | — | — |
| 2022-01-03 | $3.72 | $3.72 | 468,200 | — | — |