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
- 2008-01-29 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 | $1.94 | $1.94 | 277,100 | — | — |
| 2022-12-29 | $1.88 | $1.88 | 203,300 | — | — |
| 2022-12-28 | $1.82 | $1.82 | 362,900 | — | — |
| 2022-12-27 | $1.97 | $1.97 | 155,700 | — | — |
| 2022-12-23 | $2.05 | $2.05 | 265,600 | — | — |
| 2022-12-22 | $2.01 | $2.01 | 133,200 | — | — |
| 2022-12-21 | $2.03 | $2.03 | 545,200 | — | — |
| 2022-12-20 | $2.17 | $2.17 | 304,600 | — | — |
| 2022-12-19 | $2.11 | $2.11 | 65,400 | — | — |
| 2022-12-16 | $2.27 | $2.27 | 161,300 | — | — |
| 2022-12-15 | $2.30 | $2.30 | 48,500 | — | — |
| 2022-12-14 | $2.40 | $2.40 | 26,400 | — | — |
| 2022-12-13 | $2.46 | $2.46 | 46,500 | — | — |
| 2022-12-12 | $2.47 | $2.47 | 57,000 | — | — |
| 2022-12-09 | $2.48 | $2.48 | 56,100 | — | — |
| 2022-12-08 | $2.49 | $2.49 | 51,300 | — | — |
| 2022-12-07 | $2.48 | $2.48 | 22,500 | — | — |
| 2022-12-06 | $2.42 | $2.42 | 103,300 | — | — |
| 2022-12-05 | $2.61 | $2.61 | 81,400 | — | — |
| 2022-12-02 | $2.61 | $2.61 | 74,000 | — | — |
| 2022-12-01 | $2.46 | $2.46 | 78,800 | — | — |
| 2022-11-30 | $2.43 | $2.43 | 63,700 | — | — |
| 2022-11-29 | $2.33 | $2.33 | 50,500 | — | — |
| 2022-11-28 | $2.38 | $2.38 | 178,500 | — | — |
| 2022-11-25 | $2.64 | $2.64 | 28,900 | — | — |
| 2022-11-23 | $2.60 | $2.60 | 35,700 | — | — |
| 2022-11-22 | $2.63 | $2.63 | 65,700 | — | — |
| 2022-11-21 | $2.62 | $2.62 | 37,500 | — | — |
| 2022-11-18 | $2.51 | $2.51 | 59,800 | — | — |
| 2022-11-17 | $2.50 | $2.50 | 105,300 | — | — |
| 2022-11-16 | $2.44 | $2.44 | 29,200 | — | — |
| 2022-11-15 | $2.47 | $2.47 | 66,900 | — | — |
| 2022-11-14 | $2.52 | $2.52 | 75,100 | — | — |
| 2022-11-11 | $2.48 | $2.48 | 224,000 | — | — |
| 2022-11-10 | $2.08 | $2.08 | 26,300 | — | — |
| 2022-11-09 | $2.01 | $2.01 | 68,500 | — | — |
| 2022-11-08 | $2.07 | $2.07 | 106,400 | — | — |
| 2022-11-07 | $2.09 | $2.09 | 29,300 | — | — |
| 2022-11-04 | $2.11 | $2.11 | 299,000 | — | — |
| 2022-11-03 | $2.05 | $2.05 | 61,000 | — | — |
| 2022-11-02 | $2.06 | $2.06 | 40,300 | — | — |
| 2022-11-01 | $2.15 | $2.15 | 63,900 | — | — |
| 2022-10-31 | $2.19 | $2.19 | 54,700 | — | — |
| 2022-10-28 | $2.07 | $2.07 | 43,100 | — | — |
| 2022-10-27 | $2.12 | $2.12 | 52,700 | — | — |
| 2022-10-26 | $2.13 | $2.13 | 96,500 | — | — |
| 2022-10-25 | $2.02 | $2.02 | 65,200 | — | — |
| 2022-10-24 | $2.12 | $2.12 | 71,000 | — | — |
| 2022-10-21 | $2.16 | $2.16 | 28,200 | — | — |
| 2022-10-20 | $2.16 | $2.16 | 45,800 | — | — |
| 2022-10-19 | $2.08 | $2.08 | 17,900 | — | — |
| 2022-10-18 | $2.14 | $2.14 | 10,300 | — | — |
| 2022-10-17 | $2.15 | $2.15 | 37,300 | — | — |
| 2022-10-14 | $2.12 | $2.12 | 24,100 | — | — |
| 2022-10-13 | $2.18 | $2.18 | 58,300 | — | — |
| 2022-10-12 | $2.10 | $2.10 | 21,800 | — | — |
| 2022-10-11 | $2.16 | $2.16 | 90,100 | — | — |
| 2022-10-10 | $2.12 | $2.12 | 75,700 | — | — |
| 2022-10-07 | $2.13 | $2.13 | 126,500 | — | — |
| 2022-10-06 | $2.27 | $2.27 | 71,600 | — | — |
| 2022-10-05 | $2.13 | $2.13 | 164,100 | — | — |
| 2022-10-04 | $2.12 | $2.12 | 34,500 | — | — |
| 2022-10-03 | $1.99 | $1.99 | 305,000 | — | — |
| 2022-09-30 | $1.97 | $1.97 | 91,600 | — | — |
| 2022-09-29 | $2.12 | $2.12 | 122,900 | — | — |
| 2022-09-28 | $2.04 | $2.04 | 93,300 | — | — |
| 2022-09-27 | $1.87 | $1.87 | 63,500 | — | — |
| 2022-09-26 | $1.92 | $1.92 | 71,600 | — | — |
| 2022-09-23 | $1.93 | $1.93 | 102,600 | — | — |
| 2022-09-22 | $2.02 | $2.02 | 124,400 | — | — |
| 2022-09-21 | $2.10 | $2.10 | 169,300 | — | — |
| 2022-09-20 | $2.11 | $2.11 | 61,100 | — | — |
| 2022-09-19 | $2.21 | $2.21 | 74,100 | — | — |
| 2022-09-16 | $2.30 | $2.30 | 185,700 | — | — |
| 2022-09-15 | $2.43 | $2.43 | 48,600 | — | — |
| 2022-09-14 | $2.52 | $2.52 | 66,800 | — | — |
| 2022-09-13 | $2.56 | $2.56 | 23,200 | — | — |
| 2022-09-12 | $2.68 | $2.68 | 29,000 | — | — |
| 2022-09-09 | $2.57 | $2.57 | 83,500 | — | — |
| 2022-09-08 | $2.54 | $2.54 | 42,800 | — | — |
| 2022-09-07 | $2.43 | $2.43 | 58,700 | — | — |
| 2022-09-06 | $2.39 | $2.39 | 68,700 | — | — |
| 2022-09-02 | $2.32 | $2.32 | 60,000 | — | — |
| 2022-09-01 | $2.38 | $2.38 | 88,200 | — | — |
| 2022-08-31 | $2.57 | $2.57 | 86,200 | — | — |
| 2022-08-30 | $2.51 | $2.51 | 57,100 | — | — |
| 2022-08-29 | $2.48 | $2.48 | 95,300 | — | — |
| 2022-08-26 | $2.54 | $2.54 | 86,200 | — | — |
| 2022-08-25 | $2.57 | $2.57 | 122,500 | — | — |
| 2022-08-24 | $2.53 | $2.53 | 57,300 | — | — |
| 2022-08-23 | $2.60 | $2.60 | 37,400 | — | — |
| 2022-08-22 | $2.58 | $2.58 | 74,400 | — | — |
| 2022-08-19 | $2.50 | $2.50 | 43,100 | — | — |
| 2022-08-18 | $2.75 | $2.75 | 87,000 | — | — |
| 2022-08-17 | $2.58 | $2.58 | 95,700 | — | — |
| 2022-08-16 | $2.73 | $2.73 | 167,100 | — | — |
| 2022-08-15 | $2.88 | $2.88 | 96,800 | — | — |
| 2022-08-12 | $2.90 | $2.90 | 338,900 | — | — |
| 2022-08-11 | $3.15 | $3.15 | 139,200 | — | — |
| 2022-08-10 | $2.93 | $2.93 | 96,900 | — | — |
| 2022-08-09 | $2.94 | $2.94 | 115,300 | — | — |
| 2022-08-08 | $2.84 | $2.84 | 112,800 | — | — |
| 2022-08-05 | $2.64 | $2.64 | 181,300 | — | — |
| 2022-08-04 | $2.55 | $2.55 | 109,600 | — | — |
| 2022-08-03 | $2.51 | $2.51 | 129,900 | — | — |
| 2022-08-02 | $2.46 | $2.46 | 116,000 | — | — |
| 2022-08-01 | $2.46 | $2.46 | 108,100 | — | — |
| 2022-07-29 | $2.48 | $2.48 | 276,400 | — | — |
| 2022-07-28 | $2.28 | $2.28 | 39,000 | — | — |
| 2022-07-27 | $2.27 | $2.27 | 57,600 | — | — |
| 2022-07-26 | $2.18 | $2.18 | 52,300 | — | — |
| 2022-07-25 | $2.28 | $2.28 | 56,500 | — | — |
| 2022-07-22 | $2.34 | $2.34 | 114,200 | — | — |
| 2022-07-21 | $2.56 | $2.56 | 187,200 | — | — |
| 2022-07-20 | $2.45 | $2.45 | 422,100 | — | — |
| 2022-07-19 | $2.10 | $2.10 | 123,900 | — | — |
| 2022-07-18 | $2.11 | $2.11 | 47,800 | — | — |
| 2022-07-15 | $2.08 | $2.08 | 60,900 | — | — |
| 2022-07-14 | $2.04 | $2.04 | 23,400 | — | — |
| 2022-07-13 | $2.06 | $2.06 | 62,900 | — | — |
| 2022-07-12 | $2.04 | $2.04 | 67,100 | — | — |
| 2022-07-11 | $2.15 | $2.15 | 26,400 | — | — |
| 2022-07-08 | $2.29 | $2.29 | 114,700 | — | — |
| 2022-07-07 | $2.13 | $2.13 | 81,500 | — | — |
| 2022-07-06 | $2.04 | $2.04 | 87,800 | — | — |
| 2022-07-05 | $2.01 | $2.01 | 202,100 | — | — |
| 2022-07-01 | $2.07 | $2.07 | 71,500 | — | — |
| 2022-06-30 | $2.04 | $2.04 | 158,000 | — | — |
| 2022-06-29 | $2.01 | $2.01 | 69,200 | — | — |
| 2022-06-28 | $2.07 | $2.07 | 74,700 | — | — |
| 2022-06-27 | $2.16 | $2.16 | 49,200 | — | — |
| 2022-06-24 | $2.16 | $2.16 | 141,100 | — | — |
| 2022-06-23 | $2.32 | $2.32 | 79,200 | — | — |
| 2022-06-22 | $2.23 | $2.23 | 79,000 | — | — |
| 2022-06-21 | $2.11 | $2.11 | 96,500 | — | — |
| 2022-06-17 | $2.02 | $2.02 | 90,800 | — | — |
| 2022-06-16 | $1.96 | $1.96 | 182,000 | — | — |
| 2022-06-15 | $1.99 | $1.99 | 517,200 | — | — |
| 2022-06-14 | $1.86 | $1.86 | 250,900 | — | — |
| 2022-06-13 | $2.19 | $2.19 | 122,900 | — | — |
| 2022-06-10 | $2.37 | $2.37 | 49,700 | — | — |
| 2022-06-09 | $2.39 | $2.39 | 47,800 | — | — |
| 2022-06-08 | $2.48 | $2.48 | 79,200 | — | — |
| 2022-06-07 | $2.48 | $2.48 | 56,700 | — | — |
| 2022-06-06 | $2.54 | $2.54 | 101,000 | — | — |
| 2022-06-03 | $2.31 | $2.31 | 94,800 | — | — |
| 2022-06-02 | $2.50 | $2.50 | 106,500 | — | — |
| 2022-06-01 | $2.24 | $2.24 | 66,200 | — | — |
| 2022-05-31 | $2.25 | $2.25 | 119,300 | — | — |
| 2022-05-27 | $2.30 | $2.30 | 123,400 | — | — |
| 2022-05-26 | $2.25 | $2.25 | 88,600 | — | — |
| 2022-05-25 | $2.19 | $2.19 | 148,600 | — | — |
| 2022-05-24 | $2.13 | $2.13 | 73,700 | — | — |
| 2022-05-23 | $2.18 | $2.18 | 165,600 | — | — |
| 2022-05-20 | $2.05 | $2.05 | 85,200 | — | — |
| 2022-05-19 | $2.08 | $2.08 | 175,600 | — | — |
| 2022-05-18 | $2.13 | $2.13 | 106,100 | — | — |
| 2022-05-17 | $2.11 | $2.11 | 88,200 | — | — |
| 2022-05-16 | $1.99 | $1.99 | 117,200 | — | — |
| 2022-05-13 | $2.11 | $2.11 | 129,400 | — | — |
| 2022-05-12 | $1.94 | $1.94 | 106,600 | — | — |
| 2022-05-11 | $1.91 | $1.91 | 99,500 | — | — |
| 2022-05-10 | $2.03 | $2.03 | 172,400 | — | — |
| 2022-05-09 | $2.10 | $2.10 | 153,400 | — | — |
| 2022-05-06 | $2.32 | $2.32 | 104,200 | — | — |
| 2022-05-05 | $2.45 | $2.45 | 132,600 | — | — |
| 2022-05-04 | $2.44 | $2.44 | 28,300 | — | — |
| 2022-05-03 | $2.42 | $2.42 | 93,300 | — | — |
| 2022-05-02 | $2.60 | $2.60 | 317,200 | — | — |
| 2022-04-29 | $2.23 | $2.23 | 136,200 | — | — |
| 2022-04-28 | $2.35 | $2.35 | 375,000 | — | — |
| 2022-04-27 | $2.46 | $2.46 | 168,900 | — | — |
| 2022-04-26 | $2.42 | $2.42 | 112,400 | — | — |
| 2022-04-25 | $2.60 | $2.60 | 196,900 | — | — |
| 2022-04-22 | $2.80 | $2.80 | 108,800 | — | — |
| 2022-04-21 | $2.81 | $2.81 | 264,200 | — | — |
| 2022-04-20 | $3.01 | $3.01 | 100,500 | — | — |
| 2022-04-19 | $3.15 | $3.15 | 70,400 | — | — |
| 2022-04-18 | $3.07 | $3.07 | 119,800 | — | — |
| 2022-04-14 | $3.28 | $3.28 | 53,500 | — | — |
| 2022-04-13 | $3.22 | $3.22 | 81,300 | — | — |
| 2022-04-12 | $3.23 | $3.23 | 106,700 | — | — |
| 2022-04-11 | $3.56 | $3.56 | 65,100 | — | — |
| 2022-04-08 | $3.59 | $3.59 | 130,300 | — | — |
| 2022-04-07 | $3.51 | $3.51 | 90,200 | — | — |
| 2022-04-06 | $3.60 | $3.60 | 289,900 | — | — |
| 2022-04-05 | $3.56 | $3.56 | 77,900 | — | — |
| 2022-04-04 | $3.59 | $3.59 | 77,700 | — | — |
| 2022-04-01 | $3.55 | $3.55 | 99,600 | — | — |
| 2022-03-31 | $3.53 | $3.53 | 38,600 | — | — |
| 2022-03-30 | $3.52 | $3.52 | 75,400 | — | — |
| 2022-03-29 | $3.58 | $3.58 | 121,100 | — | — |
| 2022-03-28 | $3.34 | $3.34 | 110,200 | — | — |
| 2022-03-25 | $3.45 | $3.45 | 45,400 | — | — |
| 2022-03-24 | $3.51 | $3.51 | 48,700 | — | — |
| 2022-03-23 | $3.56 | $3.56 | 176,300 | — | — |
| 2022-03-22 | $3.60 | $3.60 | 88,500 | — | — |
| 2022-03-21 | $3.56 | $3.56 | 80,400 | — | — |
| 2022-03-18 | $3.61 | $3.61 | 173,600 | — | — |
| 2022-03-17 | $3.51 | $3.51 | 199,700 | — | — |
| 2022-03-16 | $3.33 | $3.33 | 151,000 | — | — |
| 2022-03-15 | $3.21 | $3.21 | 130,200 | — | — |
| 2022-03-14 | $3.09 | $3.09 | 137,100 | — | — |
| 2022-03-11 | $3.31 | $3.31 | 78,100 | — | — |
| 2022-03-10 | $3.43 | $3.43 | 156,900 | — | — |
| 2022-03-09 | $3.40 | $3.40 | 163,100 | — | — |
| 2022-03-08 | $3.26 | $3.26 | 208,200 | — | — |
| 2022-03-07 | $3.21 | $3.21 | 173,900 | — | — |
| 2022-03-04 | $3.22 | $3.22 | 95,200 | — | — |
| 2022-03-03 | $3.36 | $3.36 | 113,000 | — | — |
| 2022-03-02 | $3.48 | $3.48 | 82,700 | — | — |
| 2022-03-01 | $3.56 | $3.56 | 62,500 | — | — |
| 2022-02-28 | $3.72 | $3.72 | 102,700 | — | — |
| 2022-02-25 | $3.55 | $3.55 | 140,600 | — | — |
| 2022-02-24 | $3.68 | $3.68 | 144,100 | — | — |
| 2022-02-23 | $3.49 | $3.49 | 95,800 | — | — |
| 2022-02-22 | $3.50 | $3.50 | 221,800 | — | — |
| 2022-02-18 | $3.61 | $3.61 | 260,500 | — | — |
| 2022-02-17 | $4.00 | $4.00 | 131,200 | — | — |
| 2022-02-16 | $4.08 | $4.08 | 135,700 | — | — |
| 2022-02-15 | $4.06 | $4.06 | 734,600 | — | — |
| 2022-02-14 | $3.85 | $3.85 | 301,700 | — | — |
| 2022-02-11 | $4.17 | $4.17 | 228,400 | — | — |
| 2022-02-10 | $4.09 | $4.09 | 225,300 | — | — |
| 2022-02-09 | $4.02 | $4.02 | 311,400 | — | — |
| 2022-02-08 | $3.64 | $3.64 | 191,600 | — | — |
| 2022-02-07 | $3.63 | $3.63 | 148,300 | — | — |
| 2022-02-04 | $3.51 | $3.51 | 190,100 | — | — |
| 2022-02-03 | $3.26 | $3.26 | 155,800 | — | — |
| 2022-02-02 | $3.63 | $3.63 | 167,200 | — | — |
| 2022-02-01 | $3.85 | $3.85 | 165,400 | — | — |
| 2022-01-31 | $3.65 | $3.65 | 204,800 | — | — |
| 2022-01-28 | $3.21 | $3.21 | 301,000 | — | — |
| 2022-01-27 | $3.07 | $3.07 | 343,000 | — | — |
| 2022-01-26 | $3.43 | $3.43 | 454,000 | — | — |
| 2022-01-25 | $3.21 | $3.21 | 258,800 | — | — |
| 2022-01-24 | $3.06 | $3.06 | 442,300 | — | — |
| 2022-01-21 | $2.92 | $2.92 | 434,100 | — | — |
| 2022-01-20 | $3.28 | $3.28 | 215,700 | — | — |
| 2022-01-19 | $3.36 | $3.36 | 208,300 | — | — |
| 2022-01-18 | $3.51 | $3.51 | 240,100 | — | — |
| 2022-01-14 | $3.63 | $3.63 | 149,700 | — | — |
| 2022-01-13 | $3.58 | $3.58 | 181,300 | — | — |
| 2022-01-12 | $3.70 | $3.70 | 292,800 | — | — |
| 2022-01-11 | $3.68 | $3.68 | 162,200 | — | — |
| 2022-01-10 | $3.46 | $3.46 | 418,700 | — | — |
| 2022-01-07 | $3.73 | $3.73 | 176,800 | — | — |
| 2022-01-06 | $3.71 | $3.71 | 250,600 | — | — |
| 2022-01-05 | $3.82 | $3.82 | 290,400 | — | — |
| 2022-01-04 | $4.05 | $4.05 | 189,100 | — | — |
| 2022-01-03 | $4.12 | $4.12 | 578,900 | — | — |