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
- 2021-02-11 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 | $1.65 | $1.80 | 484,100 | — | — |
| 2022-12-29 | $1.63 | $1.77 | 362,000 | — | — |
| 2022-12-28 | $1.60 | $1.74 | 402,700 | — | — |
| 2022-12-27 | $1.52 | $1.65 | 399,400 | — | — |
| 2022-12-23 | $1.57 | $1.71 | 195,400 | — | — |
| 2022-12-22 | $1.49 | $1.62 | 195,600 | — | — |
| 2022-12-21 | $1.45 | $1.58 | 592,900 | — | — |
| 2022-12-20 | $1.47 | $1.60 | 833,500 | — | — |
| 2022-12-19 | $1.57 | $1.71 | 478,600 | — | — |
| 2022-12-16 | $1.61 | $1.75 | 517,900 | — | — |
| 2022-12-15 | $1.62 | $1.76 | 678,700 | — | — |
| 2022-12-14 | $1.68 | $1.83 | 475,100 | — | — |
| 2022-12-13 | $1.68 | $1.83 | 365,800 | — | — |
| 2022-12-12 | $1.75 | $1.90 | 689,800 | — | — |
| 2022-12-09 | $1.71 | $1.86 | 572,600 | — | — |
| 2022-12-08 | $1.62 | $1.76 | 226,000 | — | — |
| 2022-12-07 | $1.55 | $1.69 | 489,200 | — | — |
| 2022-12-06 | $1.58 | $1.72 | 433,000 | — | — |
| 2022-12-05 | $1.64 | $1.78 | 352,600 | — | — |
| 2022-12-02 | $1.62 | $1.76 | 367,500 | — | — |
| 2022-12-01 | $1.51 | $1.64 | 656,400 | — | — |
| 2022-11-30 | $1.66 | $1.81 | 244,100 | — | — |
| 2022-11-29 | $1.56 | $1.70 | 204,300 | — | — |
| 2022-11-28 | $1.56 | $1.70 | 286,800 | — | — |
| 2022-11-25 | $1.55 | $1.69 | 135,700 | — | — |
| 2022-11-23 | $1.55 | $1.69 | 262,700 | — | — |
| 2022-11-22 | $1.51 | $1.64 | 178,500 | — | — |
| 2022-11-21 | $1.50 | $1.63 | 257,400 | — | — |
| 2022-11-18 | $1.53 | $1.66 | 285,000 | — | — |
| 2022-11-17 | $1.52 | $1.65 | 198,000 | — | — |
| 2022-11-16 | $1.54 | $1.68 | 355,300 | — | — |
| 2022-11-15 | $1.53 | $1.66 | 445,000 | — | — |
| 2022-11-14 | $1.51 | $1.64 | 1,002,600 | — | — |
| 2022-11-11 | $1.63 | $1.77 | 529,100 | — | — |
| 2022-11-10 | $1.51 | $1.64 | 769,100 | — | — |
| 2022-11-09 | $1.35 | $1.47 | 563,500 | — | — |
| 2022-11-08 | $1.46 | $1.59 | 692,000 | — | — |
| 2022-11-07 | $1.66 | $1.81 | 273,000 | — | — |
| 2022-11-04 | $1.53 | $1.66 | 268,200 | — | — |
| 2022-11-03 | $1.53 | $1.66 | 249,500 | — | — |
| 2022-11-02 | $1.53 | $1.66 | 479,600 | — | — |
| 2022-11-01 | $1.66 | $1.81 | 852,400 | — | — |
| 2022-10-31 | $1.78 | $1.94 | 473,100 | — | — |
| 2022-10-28 | $1.77 | $1.93 | 927,600 | — | — |
| 2022-10-27 | $1.57 | $1.71 | 229,500 | — | — |
| 2022-10-26 | $1.57 | $1.71 | 393,500 | — | — |
| 2022-10-25 | $1.57 | $1.71 | 435,900 | — | — |
| 2022-10-24 | $1.50 | $1.63 | 373,900 | — | — |
| 2022-10-21 | $1.47 | $1.60 | 369,000 | — | — |
| 2022-10-20 | $1.44 | $1.57 | 283,100 | — | — |
| 2022-10-19 | $1.37 | $1.49 | 245,500 | — | — |
| 2022-10-18 | $1.36 | $1.48 | 742,000 | — | — |
| 2022-10-17 | $1.34 | $1.46 | 846,500 | — | — |
| 2022-10-14 | $1.46 | $1.59 | 395,700 | — | — |
| 2022-10-13 | $1.37 | $1.49 | 1,096,800 | — | — |
| 2022-10-12 | $1.40 | $1.52 | 570,000 | — | — |
| 2022-10-11 | $1.36 | $1.48 | 354,500 | — | — |
| 2022-10-10 | $1.30 | $1.41 | 391,500 | — | — |
| 2022-10-07 | $1.28 | $1.39 | 354,200 | — | — |
| 2022-10-06 | $1.33 | $1.45 | 969,000 | — | — |
| 2022-10-05 | $1.36 | $1.48 | 640,800 | — | — |
| 2022-10-04 | $1.43 | $1.56 | 888,400 | — | — |
| 2022-10-03 | $1.36 | $1.48 | 535,600 | — | — |
| 2022-09-30 | $1.32 | $1.44 | 649,600 | — | — |
| 2022-09-29 | $1.34 | $1.46 | 535,900 | — | — |
| 2022-09-28 | $1.36 | $1.48 | 678,500 | — | — |
| 2022-09-27 | $1.31 | $1.43 | 639,100 | — | — |
| 2022-09-26 | $1.30 | $1.41 | 679,600 | — | — |
| 2022-09-23 | $1.29 | $1.40 | 762,000 | — | — |
| 2022-09-22 | $1.34 | $1.46 | 793,700 | — | — |
| 2022-09-21 | $1.51 | $1.64 | 286,200 | — | — |
| 2022-09-20 | $1.47 | $1.60 | 475,800 | — | — |
| 2022-09-19 | $1.51 | $1.64 | 950,700 | — | — |
| 2022-09-16 | $1.57 | $1.71 | 1,035,200 | — | — |
| 2022-09-15 | $1.60 | $1.74 | 338,600 | — | — |
| 2022-09-14 | $1.64 | $1.78 | 536,100 | — | — |
| 2022-09-13 | $1.59 | $1.73 | 1,001,400 | — | — |
| 2022-09-12 | $1.71 | $1.86 | 503,700 | — | — |
| 2022-09-09 | $1.78 | $1.94 | 457,000 | — | — |
| 2022-09-08 | $1.66 | $1.81 | 261,600 | — | — |
| 2022-09-07 | $1.66 | $1.81 | 566,200 | — | — |
| 2022-09-06 | $1.61 | $1.75 | 679,800 | — | — |
| 2022-09-02 | $1.71 | $1.86 | 324,500 | — | — |
| 2022-09-01 | $1.69 | $1.84 | 592,700 | — | — |
| 2022-08-31 | $1.65 | $1.80 | 394,500 | — | — |
| 2022-08-30 | $1.62 | $1.76 | 295,200 | — | — |
| 2022-08-29 | $1.59 | $1.73 | 562,400 | — | — |
| 2022-08-26 | $1.63 | $1.77 | 428,200 | — | — |
| 2022-08-25 | $1.68 | $1.83 | 291,700 | — | — |
| 2022-08-24 | $1.63 | $1.77 | 430,000 | — | — |
| 2022-08-23 | $1.61 | $1.75 | 398,500 | — | — |
| 2022-08-22 | $1.63 | $1.77 | 456,500 | — | — |
| 2022-08-19 | $1.66 | $1.81 | 520,200 | — | — |
| 2022-08-18 | $1.72 | $1.87 | 545,300 | — | — |
| 2022-08-17 | $1.76 | $1.92 | 344,600 | — | — |
| 2022-08-16 | $1.81 | $1.97 | 823,400 | — | — |
| 2022-08-15 | $1.72 | $1.87 | 2,509,900 | — | — |
| 2022-08-12 | $2.04 | $2.22 | 659,600 | — | — |
| 2022-08-11 | $2.08 | $2.26 | 655,700 | — | — |
| 2022-08-10 | $1.92 | $2.09 | 863,600 | — | — |
| 2022-08-09 | $1.84 | $2.00 | 807,400 | — | — |
| 2022-08-08 | $1.93 | $2.10 | 584,600 | — | — |
| 2022-08-05 | $1.85 | $2.01 | 364,800 | — | — |
| 2022-08-04 | $1.87 | $2.03 | 457,600 | — | — |
| 2022-08-03 | $1.95 | $2.12 | 447,700 | — | — |
| 2022-08-02 | $1.87 | $2.03 | 317,700 | — | — |
| 2022-08-01 | $1.79 | $1.95 | 330,300 | — | — |
| 2022-07-29 | $1.78 | $1.94 | 366,200 | — | — |
| 2022-07-28 | $1.77 | $1.93 | 730,500 | — | — |
| 2022-07-27 | $1.67 | $1.82 | 471,300 | — | — |
| 2022-07-26 | $1.58 | $1.72 | 541,200 | — | — |
| 2022-07-25 | $1.56 | $1.70 | 726,400 | — | — |
| 2022-07-22 | $1.66 | $1.81 | 349,800 | — | — |
| 2022-07-21 | $1.71 | $1.86 | 462,300 | — | — |
| 2022-07-20 | $1.74 | $1.89 | 523,600 | — | — |
| 2022-07-19 | $1.67 | $1.82 | 538,400 | — | — |
| 2022-07-18 | $1.55 | $1.69 | 825,800 | — | — |
| 2022-07-15 | $1.59 | $1.73 | 665,400 | — | — |
| 2022-07-14 | $1.63 | $1.77 | 732,700 | — | — |
| 2022-07-13 | $1.59 | $1.73 | 2,428,800 | — | — |
| 2022-07-12 | $1.70 | $1.85 | 2,065,300 | — | — |
| 2022-07-11 | $1.46 | $1.59 | 1,231,900 | — | — |
| 2022-07-08 | $1.66 | $1.81 | 556,900 | — | — |
| 2022-07-07 | $1.57 | $1.71 | 701,700 | — | — |
| 2022-07-06 | $1.46 | $1.59 | 643,300 | — | — |
| 2022-07-05 | $1.39 | $1.51 | 1,271,200 | — | — |
| 2022-07-01 | $1.49 | $1.62 | 1,283,900 | — | — |
| 2022-06-30 | $1.44 | $1.57 | 909,600 | — | — |
| 2022-06-29 | $1.45 | $1.58 | 958,600 | — | — |
| 2022-06-28 | $1.48 | $1.61 | 848,500 | — | — |
| 2022-06-27 | $1.38 | $1.50 | 1,467,200 | — | — |
| 2022-06-24 | $1.48 | $1.61 | 1,155,100 | — | — |
| 2022-06-23 | $1.48 | $1.61 | 1,156,600 | — | — |
| 2022-06-22 | $1.46 | $1.59 | 1,530,600 | — | — |
| 2022-06-21 | $1.45 | $1.58 | 2,017,100 | — | — |
| 2022-06-17 | $1.52 | $1.65 | 2,890,200 | — | — |
| 2022-06-16 | $1.72 | $1.87 | 1,277,100 | — | — |
| 2022-06-15 | $1.89 | $2.06 | 1,373,500 | — | — |
| 2022-06-14 | $2.00 | $2.18 | 1,349,400 | — | — |
| 2022-06-13 | $2.12 | $2.31 | 1,789,700 | — | — |
| 2022-06-10 | $2.44 | $2.65 | 952,500 | — | — |
| 2022-06-09 | $2.60 | $2.83 | 730,200 | — | — |
| 2022-06-08 | $2.66 | $2.89 | 699,600 | — | — |
| 2022-06-07 | $2.67 | $2.91 | 247,800 | — | — |
| 2022-06-06 | $2.68 | $2.92 | 572,100 | — | — |
| 2022-06-03 | $2.71 | $2.95 | 508,600 | — | — |
| 2022-06-02 | $2.85 | $3.10 | 314,100 | — | — |
| 2022-06-01 | $2.73 | $2.97 | 453,800 | — | — |
| 2022-05-31 | $2.73 | $2.97 | 654,500 | — | — |
| 2022-05-27 | $2.80 | $3.05 | 783,900 | — | — |
| 2022-05-26 | $2.85 | $3.10 | 1,146,900 | — | — |
| 2022-05-25 | $2.72 | $2.96 | 946,100 | — | — |
| 2022-05-24 | $2.74 | $2.98 | 924,700 | — | — |
| 2022-05-23 | $2.75 | $2.99 | 1,313,400 | — | — |
| 2022-05-20 | $2.76 | $3.00 | 1,638,300 | — | — |
| 2022-05-19 | $2.73 | $2.97 | 1,619,900 | — | — |
| 2022-05-18 | $2.54 | $2.76 | 886,700 | — | — |
| 2022-05-17 | $2.55 | $2.77 | 907,900 | — | — |
| 2022-05-16 | $2.37 | $2.58 | 1,634,400 | — | — |
| 2022-05-13 | $2.37 | $2.58 | 1,852,700 | — | — |
| 2022-05-12 | $2.28 | $2.48 | 1,914,900 | — | — |
| 2022-05-11 | $2.16 | $2.35 | 2,291,100 | — | — |
| 2022-05-10 | $2.38 | $2.59 | 3,210,100 | — | — |
| 2022-05-09 | $2.70 | $2.94 | 1,167,300 | — | — |
| 2022-05-06 | $2.81 | $3.06 | 525,500 | — | — |
| 2022-05-05 | $2.83 | $3.08 | 1,186,300 | — | — |
| 2022-05-04 | $2.97 | $3.23 | 804,100 | — | — |
| 2022-05-03 | $3.04 | $3.31 | 735,100 | — | — |
| 2022-05-02 | $2.94 | $3.20 | 844,800 | — | — |
| 2022-04-29 | $3.05 | $3.32 | 629,100 | — | — |
| 2022-04-28 | $3.22 | $3.50 | 407,700 | — | — |
| 2022-04-27 | $3.08 | $3.35 | 439,700 | — | — |
| 2022-04-26 | $3.09 | $3.36 | 913,600 | — | — |
| 2022-04-25 | $3.40 | $3.70 | 423,000 | — | — |
| 2022-04-22 | $3.35 | $3.65 | 362,500 | — | — |
| 2022-04-21 | $3.36 | $3.66 | 451,100 | — | — |
| 2022-04-20 | $3.39 | $3.69 | 453,400 | — | — |
| 2022-04-19 | $3.47 | $3.78 | 620,400 | — | — |
| 2022-04-18 | $3.35 | $3.65 | 510,500 | — | — |
| 2022-04-14 | $3.33 | $3.62 | 507,500 | — | — |
| 2022-04-13 | $3.47 | $3.78 | 358,000 | — | — |
| 2022-04-12 | $3.37 | $3.67 | 488,700 | — | — |
| 2022-04-11 | $3.40 | $3.70 | 769,800 | — | — |
| 2022-04-08 | $3.51 | $3.82 | 665,300 | — | — |
| 2022-04-07 | $3.59 | $3.91 | 931,900 | — | — |
| 2022-04-06 | $3.64 | $3.96 | 912,500 | — | — |
| 2022-04-05 | $3.85 | $4.19 | 992,200 | — | — |
| 2022-04-04 | $4.12 | $4.48 | 634,900 | — | — |
| 2022-04-01 | $4.04 | $4.40 | 996,800 | — | — |
| 2022-03-31 | $4.15 | $4.43 | 565,400 | — | — |
| 2022-03-30 | $4.26 | $4.55 | 480,400 | — | — |
| 2022-03-29 | $4.32 | $4.61 | 619,700 | — | — |
| 2022-03-28 | $4.18 | $4.46 | 689,300 | — | — |
| 2022-03-25 | $4.14 | $4.42 | 639,400 | — | — |
| 2022-03-24 | $4.44 | $4.74 | 197,300 | — | — |
| 2022-03-23 | $4.33 | $4.62 | 334,100 | — | — |
| 2022-03-22 | $4.39 | $4.68 | 839,400 | — | — |
| 2022-03-21 | $4.21 | $4.49 | 879,300 | — | — |
| 2022-03-18 | $4.34 | $4.63 | 784,700 | — | — |
| 2022-03-17 | $4.23 | $4.51 | 740,500 | — | — |
| 2022-03-16 | $4.15 | $4.43 | 914,400 | — | — |
| 2022-03-15 | $3.88 | $4.14 | 642,300 | — | — |
| 2022-03-14 | $3.65 | $3.89 | 679,400 | — | — |
| 2022-03-11 | $3.67 | $3.92 | 501,600 | — | — |
| 2022-03-10 | $3.73 | $3.98 | 723,700 | — | — |
| 2022-03-09 | $3.91 | $4.17 | 617,700 | — | — |
| 2022-03-08 | $3.81 | $4.07 | 554,300 | — | — |
| 2022-03-07 | $3.78 | $4.03 | 1,121,700 | — | — |
| 2022-03-04 | $4.04 | $4.31 | 484,000 | — | — |
| 2022-03-03 | $4.08 | $4.35 | 291,100 | — | — |
| 2022-03-02 | $4.31 | $4.60 | 439,000 | — | — |
| 2022-03-01 | $4.22 | $4.50 | 652,900 | — | — |
| 2022-02-28 | $4.13 | $4.41 | 664,200 | — | — |
| 2022-02-25 | $4.33 | $4.62 | 439,400 | — | — |
| 2022-02-24 | $4.21 | $4.49 | 765,000 | — | — |
| 2022-02-23 | $4.02 | $4.29 | 678,200 | — | — |
| 2022-02-22 | $4.13 | $4.41 | 1,197,200 | — | — |
| 2022-02-18 | $4.50 | $4.80 | 1,274,500 | — | — |
| 2022-02-17 | $4.34 | $4.63 | 1,742,900 | — | — |
| 2022-02-16 | $4.18 | $4.46 | 669,800 | — | — |
| 2022-02-15 | $4.15 | $4.43 | 519,400 | — | — |
| 2022-02-14 | $4.03 | $4.30 | 533,000 | — | — |
| 2022-02-11 | $4.14 | $4.42 | 799,200 | — | — |
| 2022-02-10 | $3.95 | $4.22 | 954,600 | — | — |
| 2022-02-09 | $4.10 | $4.38 | 959,800 | — | — |
| 2022-02-08 | $4.14 | $4.42 | 4,253,100 | — | — |
| 2022-02-07 | $3.57 | $3.81 | 3,285,400 | — | — |
| 2022-02-04 | $3.77 | $4.02 | 981,700 | — | — |
| 2022-02-03 | $3.81 | $4.07 | 2,556,500 | — | — |
| 2022-02-02 | $4.02 | $4.29 | 2,336,500 | — | — |
| 2022-02-01 | $4.46 | $4.76 | 3,436,000 | — | — |
| 2022-01-31 | $4.69 | $5.00 | 695,300 | — | — |
| 2022-01-28 | $4.42 | $4.72 | 866,800 | — | — |
| 2022-01-27 | $4.54 | $4.84 | 554,700 | — | — |
| 2022-01-26 | $4.65 | $4.96 | 657,800 | — | — |
| 2022-01-25 | $4.70 | $5.02 | 370,100 | — | — |
| 2022-01-24 | $4.70 | $5.02 | 1,142,800 | — | — |
| 2022-01-21 | $4.78 | $5.10 | 973,500 | — | — |
| 2022-01-20 | $4.96 | $5.29 | 812,600 | — | — |
| 2022-01-19 | $5.22 | $5.57 | 1,283,700 | — | — |
| 2022-01-18 | $5.21 | $5.56 | 1,952,200 | — | — |
| 2022-01-14 | $4.90 | $5.23 | 619,900 | — | — |
| 2022-01-13 | $4.78 | $5.10 | 379,600 | — | — |
| 2022-01-12 | $4.87 | $5.20 | 362,700 | — | — |
| 2022-01-11 | $4.82 | $5.14 | 554,200 | — | — |
| 2022-01-10 | $4.59 | $4.90 | 908,300 | — | — |
| 2022-01-07 | $4.89 | $5.22 | 750,800 | — | — |
| 2022-01-06 | $4.96 | $5.29 | 912,000 | — | — |
| 2022-01-05 | $5.13 | $5.47 | 1,642,800 | — | — |
| 2022-01-04 | $5.22 | $5.57 | 1,069,500 | — | — |
| 2022-01-03 | $5.10 | $5.44 | 3,231,700 | — | — |