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
- 2013-03-22 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 | $1.90 | $7.76 | 99,900 | — | — |
| 2022-12-29 | $1.87 | $7.63 | 74,800 | — | — |
| 2022-12-28 | $1.93 | $7.63 | 70,900 | — | — |
| 2022-12-27 | $1.92 | $7.59 | 26,100 | — | — |
| 2022-12-23 | $1.91 | $7.55 | 23,800 | — | — |
| 2022-12-22 | $1.89 | $7.48 | 68,300 | — | — |
| 2022-12-21 | $1.88 | $7.44 | 108,800 | — | — |
| 2022-12-20 | $1.85 | $7.32 | 105,000 | — | — |
| 2022-12-19 | $1.88 | $7.44 | 39,900 | — | — |
| 2022-12-16 | $1.86 | $7.36 | 68,600 | — | — |
| 2022-12-15 | $1.85 | $7.32 | 74,600 | — | — |
| 2022-12-14 | $1.87 | $7.40 | 37,700 | — | — |
| 2022-12-13 | $1.90 | $7.52 | 53,700 | — | — |
| 2022-12-12 | $1.88 | $7.44 | 64,200 | — | — |
| 2022-12-09 | $1.91 | $7.55 | 79,900 | — | — |
| 2022-12-08 | $1.95 | $7.71 | 24,800 | — | — |
| 2022-12-07 | $1.92 | $7.59 | 20,100 | — | — |
| 2022-12-06 | $1.92 | $7.59 | 38,100 | — | — |
| 2022-12-05 | $1.95 | $7.71 | 15,600 | — | — |
| 2022-12-02 | $1.95 | $7.71 | 82,200 | — | — |
| 2022-12-01 | $1.98 | $7.83 | 55,300 | — | — |
| 2022-11-30 | $1.95 | $7.71 | 80,500 | — | — |
| 2022-11-29 | $1.96 | $7.75 | 47,400 | — | — |
| 2022-11-28 | $1.97 | $7.79 | 73,800 | — | — |
| 2022-11-25 | $1.98 | $7.83 | 85,500 | — | — |
| 2022-11-23 | $1.97 | $7.79 | 64,600 | — | — |
| 2022-11-22 | $1.97 | $7.79 | 57,400 | — | — |
| 2022-11-21 | $1.97 | $7.79 | 44,600 | — | — |
| 2022-11-18 | $1.98 | $7.83 | 33,600 | — | — |
| 2022-11-17 | $1.99 | $7.87 | 36,300 | — | — |
| 2022-11-16 | $2.00 | $7.91 | 47,200 | — | — |
| 2022-11-15 | $1.99 | $7.87 | 74,800 | — | — |
| 2022-11-14 | $1.98 | $7.83 | 190,100 | — | — |
| 2022-11-11 | $2.01 | $7.95 | 165,900 | — | — |
| 2022-11-10 | $2.03 | $8.03 | 133,300 | — | — |
| 2022-11-09 | $2.03 | $8.03 | 93,600 | — | — |
| 2022-11-08 | $2.15 | $8.50 | 86,300 | — | — |
| 2022-11-07 | $2.14 | $8.46 | 54,200 | — | — |
| 2022-11-04 | $2.16 | $8.54 | 40,300 | — | — |
| 2022-11-03 | $2.18 | $8.62 | 44,500 | — | — |
| 2022-11-02 | $2.19 | $8.66 | 17,200 | — | — |
| 2022-11-01 | $2.20 | $8.70 | 21,500 | — | — |
| 2022-10-31 | $2.17 | $8.58 | 140,200 | — | — |
| 2022-10-28 | $2.24 | $8.86 | 119,000 | — | — |
| 2022-10-27 | $2.27 | $8.98 | 31,900 | — | — |
| 2022-10-26 | $2.29 | $9.06 | 56,500 | — | — |
| 2022-10-25 | $2.32 | $9.18 | 58,000 | — | — |
| 2022-10-24 | $2.32 | $9.18 | 87,800 | — | — |
| 2022-10-21 | $2.35 | $9.29 | 43,600 | — | — |
| 2022-10-20 | $2.38 | $9.41 | 58,600 | — | — |
| 2022-10-19 | $2.37 | $9.37 | 57,100 | — | — |
| 2022-10-18 | $2.38 | $9.41 | 147,400 | — | — |
| 2022-10-17 | $2.25 | $8.90 | 220,600 | — | — |
| 2022-10-14 | $2.07 | $8.19 | 124,500 | — | — |
| 2022-10-13 | $2.06 | $8.15 | 57,500 | — | — |
| 2022-10-12 | $2.06 | $8.15 | 47,600 | — | — |
| 2022-10-11 | $2.04 | $8.07 | 49,400 | — | — |
| 2022-10-10 | $2.06 | $8.15 | 23,600 | — | — |
| 2022-10-07 | $2.07 | $8.19 | 43,300 | — | — |
| 2022-10-06 | $2.12 | $8.39 | 40,600 | — | — |
| 2022-10-05 | $2.13 | $8.42 | 47,800 | — | — |
| 2022-10-04 | $2.14 | $8.46 | 58,900 | — | — |
| 2022-10-03 | $2.14 | $8.46 | 61,300 | — | — |
| 2022-09-30 | $2.16 | $8.54 | 38,300 | — | — |
| 2022-09-29 | $2.18 | $8.62 | 247,800 | — | — |
| 2022-09-28 | $2.22 | $8.54 | 57,100 | — | — |
| 2022-09-27 | $2.21 | $8.50 | 54,100 | — | — |
| 2022-09-26 | $2.21 | $8.50 | 83,000 | — | — |
| 2022-09-23 | $2.27 | $8.74 | 68,300 | — | — |
| 2022-09-22 | $2.32 | $8.93 | 82,100 | — | — |
| 2022-09-21 | $2.40 | $9.24 | 41,000 | — | — |
| 2022-09-20 | $2.31 | $8.89 | 71,800 | — | — |
| 2022-09-19 | $2.38 | $9.16 | 33,400 | — | — |
| 2022-09-16 | $2.43 | $9.35 | 160,900 | — | — |
| 2022-09-15 | $2.35 | $9.04 | 61,800 | — | — |
| 2022-09-14 | $2.40 | $9.24 | 58,100 | — | — |
| 2022-09-13 | $2.46 | $9.47 | 30,200 | — | — |
| 2022-09-12 | $2.44 | $9.39 | 73,400 | — | — |
| 2022-09-09 | $2.48 | $9.54 | 45,300 | — | — |
| 2022-09-08 | $2.43 | $9.35 | 17,400 | — | — |
| 2022-09-07 | $2.42 | $9.31 | 50,300 | — | — |
| 2022-09-06 | $2.46 | $9.47 | 24,000 | — | — |
| 2022-09-02 | $2.48 | $9.54 | 32,500 | — | — |
| 2022-09-01 | $2.52 | $9.70 | 51,600 | — | — |
| 2022-08-31 | $2.51 | $9.66 | 13,200 | — | — |
| 2022-08-30 | $2.55 | $9.81 | 21,300 | — | — |
| 2022-08-29 | $2.56 | $9.85 | 15,800 | — | — |
| 2022-08-26 | $2.61 | $10.04 | 22,000 | — | — |
| 2022-08-25 | $2.61 | $10.04 | 25,500 | — | — |
| 2022-08-24 | $2.58 | $9.93 | 36,200 | — | — |
| 2022-08-23 | $2.59 | $9.97 | 13,400 | — | — |
| 2022-08-22 | $2.58 | $9.93 | 20,500 | — | — |
| 2022-08-19 | $2.60 | $10.01 | 21,300 | — | — |
| 2022-08-18 | $2.58 | $9.93 | 33,700 | — | — |
| 2022-08-17 | $2.62 | $10.08 | 34,100 | — | — |
| 2022-08-16 | $2.62 | $10.08 | 89,000 | — | — |
| 2022-08-15 | $2.57 | $9.89 | 34,800 | — | — |
| 2022-08-12 | $2.56 | $9.85 | 16,100 | — | — |
| 2022-08-11 | $2.53 | $9.74 | 28,300 | — | — |
| 2022-08-10 | $2.55 | $9.81 | 17,700 | — | — |
| 2022-08-09 | $2.49 | $9.58 | 86,500 | — | — |
| 2022-08-08 | $2.60 | $10.01 | 45,300 | — | — |
| 2022-08-05 | $2.56 | $9.85 | 13,200 | — | — |
| 2022-08-04 | $2.57 | $9.89 | 33,600 | — | — |
| 2022-08-03 | $2.61 | $10.04 | 15,200 | — | — |
| 2022-08-02 | $2.60 | $10.01 | 68,700 | — | — |
| 2022-08-01 | $2.65 | $10.20 | 73,600 | — | — |
| 2022-07-29 | $2.68 | $10.31 | 25,000 | — | — |
| 2022-07-28 | $2.68 | $10.31 | 35,600 | — | — |
| 2022-07-27 | $2.68 | $10.31 | 25,500 | — | — |
| 2022-07-26 | $2.67 | $10.28 | 22,600 | — | — |
| 2022-07-25 | $2.62 | $10.08 | 17,800 | — | — |
| 2022-07-22 | $2.63 | $10.12 | 21,200 | — | — |
| 2022-07-21 | $2.62 | $10.08 | 9,900 | — | — |
| 2022-07-20 | $2.60 | $10.01 | 19,800 | — | — |
| 2022-07-19 | $2.59 | $9.97 | 23,800 | — | — |
| 2022-07-18 | $2.48 | $9.54 | 86,100 | — | — |
| 2022-07-15 | $2.39 | $9.20 | 31,900 | — | — |
| 2022-07-14 | $2.33 | $8.97 | 12,900 | — | — |
| 2022-07-13 | $2.38 | $9.16 | 63,100 | — | — |
| 2022-07-12 | $2.34 | $9.01 | 22,100 | — | — |
| 2022-07-11 | $2.35 | $9.04 | 20,200 | — | — |
| 2022-07-08 | $2.46 | $9.47 | 30,200 | — | — |
| 2022-07-07 | $2.45 | $9.43 | 53,200 | — | — |
| 2022-07-06 | $2.43 | $9.35 | 54,700 | — | — |
| 2022-07-05 | $2.39 | $9.20 | 30,000 | — | — |
| 2022-07-01 | $2.40 | $9.24 | 17,900 | — | — |
| 2022-06-30 | $2.38 | $9.16 | 51,400 | — | — |
| 2022-06-29 | $2.44 | $9.39 | 63,300 | — | — |
| 2022-06-28 | $2.49 | $9.35 | 63,900 | — | — |
| 2022-06-27 | $2.53 | $9.50 | 31,200 | — | — |
| 2022-06-24 | $2.58 | $9.69 | 62,200 | — | — |
| 2022-06-23 | $2.38 | $8.94 | 31,300 | — | — |
| 2022-06-22 | $2.34 | $8.79 | 50,800 | — | — |
| 2022-06-21 | $2.40 | $9.01 | 72,800 | — | — |
| 2022-06-17 | $2.38 | $8.94 | 389,200 | — | — |
| 2022-06-16 | $2.27 | $8.53 | 127,700 | — | — |
| 2022-06-15 | $2.29 | $8.60 | 55,500 | — | — |
| 2022-06-14 | $2.31 | $8.68 | 101,900 | — | — |
| 2022-06-13 | $2.33 | $8.75 | 257,900 | — | — |
| 2022-06-10 | $2.62 | $9.84 | 41,700 | — | — |
| 2022-06-09 | $2.63 | $9.88 | 24,100 | — | — |
| 2022-06-08 | $2.65 | $9.95 | 17,300 | — | — |
| 2022-06-07 | $2.68 | $10.07 | 77,200 | — | — |
| 2022-06-06 | $2.66 | $9.99 | 17,800 | — | — |
| 2022-06-03 | $2.70 | $10.14 | 73,900 | — | — |
| 2022-06-02 | $2.61 | $9.80 | 43,200 | — | — |
| 2022-06-01 | $2.64 | $9.91 | 58,900 | — | — |
| 2022-05-31 | $2.57 | $9.65 | 40,800 | — | — |
| 2022-05-27 | $2.54 | $9.54 | 98,900 | — | — |
| 2022-05-26 | $2.57 | $9.65 | 127,700 | — | — |
| 2022-05-25 | $2.48 | $9.31 | 86,000 | — | — |
| 2022-05-24 | $2.47 | $9.28 | 71,900 | — | — |
| 2022-05-23 | $2.56 | $9.61 | 164,400 | — | — |
| 2022-05-20 | $2.52 | $9.46 | 49,500 | — | — |
| 2022-05-19 | $2.54 | $9.54 | 118,700 | — | — |
| 2022-05-18 | $2.58 | $9.69 | 28,600 | — | — |
| 2022-05-17 | $2.60 | $9.76 | 106,300 | — | — |
| 2022-05-16 | $2.56 | $9.61 | 210,200 | — | — |
| 2022-05-13 | $2.50 | $9.39 | 139,800 | — | — |
| 2022-05-12 | $2.38 | $8.94 | 260,700 | — | — |
| 2022-05-11 | $2.34 | $8.79 | 285,300 | — | — |
| 2022-05-10 | $2.47 | $9.28 | 202,900 | — | — |
| 2022-05-09 | $2.59 | $9.73 | 95,800 | — | — |
| 2022-05-06 | $2.65 | $9.95 | 55,600 | — | — |
| 2022-05-05 | $2.60 | $9.76 | 89,900 | — | — |
| 2022-05-04 | $2.63 | $9.88 | 140,800 | — | — |
| 2022-05-03 | $2.59 | $9.73 | 231,700 | — | — |
| 2022-05-02 | $2.65 | $9.95 | 118,900 | — | — |
| 2022-04-29 | $2.65 | $9.95 | 81,800 | — | — |
| 2022-04-28 | $2.69 | $10.10 | 63,300 | — | — |
| 2022-04-27 | $2.68 | $10.07 | 63,500 | — | — |
| 2022-04-26 | $2.64 | $9.91 | 95,400 | — | — |
| 2022-04-25 | $2.68 | $10.07 | 117,000 | — | — |
| 2022-04-22 | $2.72 | $10.22 | 94,500 | — | — |
| 2022-04-21 | $2.74 | $10.29 | 123,400 | — | — |
| 2022-04-20 | $2.72 | $10.22 | 92,300 | — | — |
| 2022-04-19 | $2.70 | $10.14 | 147,200 | — | — |
| 2022-04-18 | $2.72 | $10.22 | 123,200 | — | — |
| 2022-04-14 | $2.69 | $10.10 | 65,900 | — | — |
| 2022-04-13 | $2.71 | $10.18 | 98,100 | — | — |
| 2022-04-12 | $2.70 | $10.14 | 116,400 | — | — |
| 2022-04-11 | $2.68 | $10.07 | 112,600 | — | — |
| 2022-04-08 | $2.69 | $10.10 | 63,500 | — | — |
| 2022-04-07 | $2.70 | $10.14 | 172,600 | — | — |
| 2022-04-06 | $2.69 | $10.10 | 89,200 | — | — |
| 2022-04-05 | $2.72 | $10.22 | 118,900 | — | — |
| 2022-04-04 | $2.77 | $10.40 | 81,200 | — | — |
| 2022-04-01 | $2.73 | $10.25 | 133,100 | — | — |
| 2022-03-31 | $2.74 | $10.29 | 209,800 | — | — |
| 2022-03-30 | $2.83 | $10.63 | 146,100 | — | — |
| 2022-03-29 | $2.87 | $10.55 | 211,300 | — | — |
| 2022-03-28 | $2.86 | $10.52 | 49,200 | — | — |
| 2022-03-25 | $2.87 | $10.55 | 91,300 | — | — |
| 2022-03-24 | $2.86 | $10.52 | 117,200 | — | — |
| 2022-03-23 | $2.90 | $10.66 | 127,500 | — | — |
| 2022-03-22 | $2.83 | $10.41 | 214,000 | — | — |
| 2022-03-21 | $2.83 | $10.41 | 430,300 | — | — |
| 2022-03-18 | $2.76 | $10.15 | 914,900 | — | — |
| 2022-03-17 | $3.06 | $11.25 | 179,900 | — | — |
| 2022-03-16 | $3.04 | $11.18 | 171,500 | — | — |
| 2022-03-15 | $3.03 | $11.14 | 99,100 | — | — |
| 2022-03-14 | $3.03 | $11.14 | 96,800 | — | — |
| 2022-03-11 | $3.20 | $11.77 | 50,900 | — | — |
| 2022-03-10 | $3.22 | $11.84 | 114,600 | — | — |
| 2022-03-09 | $3.20 | $11.77 | 93,400 | — | — |
| 2022-03-08 | $3.12 | $11.47 | 138,500 | — | — |
| 2022-03-07 | $3.07 | $11.29 | 249,100 | — | — |
| 2022-03-04 | $3.03 | $11.14 | 44,300 | — | — |
| 2022-03-03 | $3.02 | $11.11 | 103,200 | — | — |
| 2022-03-02 | $3.03 | $11.14 | 53,400 | — | — |
| 2022-03-01 | $2.97 | $10.92 | 168,600 | — | — |
| 2022-02-28 | $3.05 | $11.22 | 50,800 | — | — |
| 2022-02-25 | $3.07 | $11.29 | 53,500 | — | — |
| 2022-02-24 | $3.04 | $11.18 | 206,000 | — | — |
| 2022-02-23 | $3.09 | $11.36 | 133,800 | — | — |
| 2022-02-22 | $3.08 | $11.33 | 213,600 | — | — |
| 2022-02-18 | $3.17 | $11.66 | 110,900 | — | — |
| 2022-02-17 | $3.13 | $11.51 | 49,800 | — | — |
| 2022-02-16 | $3.17 | $11.66 | 300,400 | — | — |
| 2022-02-15 | $3.10 | $11.40 | 100,500 | — | — |
| 2022-02-14 | $3.07 | $11.29 | 113,000 | — | — |
| 2022-02-11 | $3.08 | $11.33 | 182,600 | — | — |
| 2022-02-10 | $3.09 | $11.36 | 357,200 | — | — |
| 2022-02-09 | $3.10 | $11.40 | 246,300 | — | — |
| 2022-02-08 | $3.10 | $11.40 | 160,500 | — | — |
| 2022-02-07 | $3.12 | $11.47 | 144,700 | — | — |
| 2022-02-04 | $3.11 | $11.44 | 174,500 | — | — |
| 2022-02-03 | $3.10 | $11.40 | 246,200 | — | — |
| 2022-02-02 | $3.15 | $11.58 | 128,700 | — | — |
| 2022-02-01 | $3.16 | $11.62 | 138,300 | — | — |
| 2022-01-31 | $3.16 | $11.62 | 66,800 | — | — |
| 2022-01-28 | $3.12 | $11.47 | 99,600 | — | — |
| 2022-01-27 | $3.12 | $11.47 | 90,100 | — | — |
| 2022-01-26 | $3.14 | $11.55 | 72,200 | — | — |
| 2022-01-25 | $3.21 | $11.80 | 94,400 | — | — |
| 2022-01-24 | $3.18 | $11.69 | 144,700 | — | — |
| 2022-01-21 | $3.15 | $11.58 | 171,000 | — | — |
| 2022-01-20 | $3.27 | $12.02 | 95,100 | — | — |
| 2022-01-19 | $3.28 | $12.06 | 181,100 | — | — |
| 2022-01-18 | $3.29 | $12.10 | 267,300 | — | — |
| 2022-01-14 | $3.33 | $12.24 | 352,500 | — | — |
| 2022-01-13 | $3.45 | $12.69 | 351,800 | — | — |
| 2022-01-12 | $3.52 | $12.94 | 397,900 | — | — |
| 2022-01-11 | $3.59 | $13.20 | 423,800 | — | — |
| 2022-01-10 | $3.49 | $12.83 | 401,300 | — | — |
| 2022-01-07 | $3.68 | $13.53 | 692,400 | — | — |
| 2022-01-06 | $3.83 | $14.08 | 116,500 | — | — |
| 2022-01-05 | $3.91 | $14.38 | 47,500 | — | — |
| 2022-01-04 | $3.86 | $14.19 | 57,800 | — | — |
| 2022-01-03 | $3.89 | $14.30 | 60,400 | — | — |