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
- 2021-11-01 to 2026-08-27
- 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 |
|---|---|---|---|
| 2022-12-30 | $1.64 | — | 186,200 |
| 2022-12-29 | $1.55 | — | 266,400 |
| 2022-12-28 | $1.54 | — | 57,000 |
| 2022-12-27 | $1.58 | — | 111,700 |
| 2022-12-23 | $1.63 | — | 52,500 |
| 2022-12-22 | $1.65 | — | 143,600 |
| 2022-12-21 | $1.67 | — | 184,400 |
| 2022-12-20 | $1.69 | — | 288,500 |
| 2022-12-19 | $1.67 | — | 1,115,900 |
| 2022-12-16 | $1.35 | — | 293,400 |
| 2022-12-15 | $1.26 | — | 204,600 |
| 2022-12-14 | $1.36 | — | 178,800 |
| 2022-12-13 | $1.44 | — | 147,100 |
| 2022-12-12 | $1.45 | — | 177,800 |
| 2022-12-09 | $1.35 | — | 109,100 |
| 2022-12-08 | $1.42 | — | 73,800 |
| 2022-12-07 | $1.37 | — | 90,000 |
| 2022-12-06 | $1.41 | — | 68,800 |
| 2022-12-05 | $1.49 | — | 66,100 |
| 2022-12-02 | $1.57 | — | 80,300 |
| 2022-12-01 | $1.50 | — | 165,900 |
| 2022-11-30 | $1.57 | — | 170,300 |
| 2022-11-29 | $1.53 | — | 59,700 |
| 2022-11-28 | $1.61 | — | 47,600 |
| 2022-11-25 | $1.69 | — | 90,700 |
| 2022-11-23 | $1.60 | — | 88,300 |
| 2022-11-22 | $1.57 | — | 170,400 |
| 2022-11-21 | $1.51 | — | 148,900 |
| 2022-11-18 | $1.50 | — | 61,300 |
| 2022-11-17 | $1.54 | — | 121,900 |
| 2022-11-16 | $1.49 | — | 146,700 |
| 2022-11-15 | $1.75 | — | 182,600 |
| 2022-11-14 | $1.74 | — | 168,500 |
| 2022-11-11 | $1.48 | — | 106,300 |
| 2022-11-10 | $1.36 | — | 137,400 |
| 2022-11-09 | $1.26 | — | 178,800 |
| 2022-11-08 | $1.40 | — | 38,000 |
| 2022-11-07 | $1.49 | — | 21,000 |
| 2022-11-04 | $1.54 | — | 108,900 |
| 2022-11-03 | $1.40 | — | 98,600 |
| 2022-11-02 | $1.43 | — | 129,200 |
| 2022-11-01 | $1.42 | — | 66,700 |
| 2022-10-31 | $1.45 | — | 262,800 |
| 2022-10-28 | $1.33 | — | 169,300 |
| 2022-10-27 | $1.32 | — | 117,100 |
| 2022-10-26 | $1.31 | — | 224,800 |
| 2022-10-25 | $1.22 | — | 630,900 |
| 2022-10-24 | $1.14 | — | 1,377,500 |
| 2022-10-21 | $1.38 | — | 281,500 |
| 2022-10-20 | $1.52 | — | 26,300 |
| 2022-10-19 | $1.48 | — | 81,900 |
| 2022-10-18 | $1.65 | — | 173,500 |
| 2022-10-17 | $1.63 | — | 243,400 |
| 2022-10-14 | $1.69 | — | 207,900 |
| 2022-10-13 | $1.77 | — | 95,400 |
| 2022-10-12 | $1.83 | — | 66,300 |
| 2022-10-11 | $1.89 | — | 78,900 |
| 2022-10-10 | $1.93 | — | 88,300 |
| 2022-10-07 | $1.94 | — | 106,400 |
| 2022-10-06 | $2.11 | — | 59,100 |
| 2022-10-05 | $2.07 | — | 66,800 |
| 2022-10-04 | $2.06 | — | 197,600 |
| 2022-10-03 | $1.98 | — | 71,600 |
| 2022-09-30 | $2.00 | — | 46,600 |
| 2022-09-29 | $2.01 | — | 123,000 |
| 2022-09-28 | $2.13 | — | 200,900 |
| 2022-09-27 | $1.92 | — | 74,800 |
| 2022-09-26 | $1.87 | — | 199,700 |
| 2022-09-23 | $2.04 | — | 182,700 |
| 2022-09-22 | $2.02 | — | 439,000 |
| 2022-09-21 | $2.15 | — | 84,900 |
| 2022-09-20 | $2.26 | — | 109,500 |
| 2022-09-19 | $2.21 | — | 170,000 |
| 2022-09-16 | $2.29 | — | 98,800 |
| 2022-09-15 | $2.33 | — | 144,700 |
| 2022-09-14 | $2.42 | — | 70,000 |
| 2022-09-13 | $2.41 | — | 136,700 |
| 2022-09-12 | $2.70 | — | 82,500 |
| 2022-09-09 | $2.62 | — | 91,500 |
| 2022-09-08 | $2.57 | — | 155,800 |
| 2022-09-07 | $2.54 | — | 100,200 |
| 2022-09-06 | $2.43 | — | 187,400 |
| 2022-09-02 | $2.39 | — | 163,700 |
| 2022-09-01 | $2.36 | — | 167,300 |
| 2022-08-31 | $2.46 | — | 151,600 |
| 2022-08-30 | $2.38 | — | 245,900 |
| 2022-08-29 | $2.60 | — | 310,400 |
| 2022-08-26 | $2.70 | — | 298,300 |
| 2022-08-25 | $2.89 | — | 499,400 |
| 2022-08-24 | $2.51 | — | 371,900 |
| 2022-08-23 | $2.40 | — | 470,800 |
| 2022-08-22 | $2.37 | — | 719,700 |
| 2022-08-19 | $2.40 | — | 262,900 |
| 2022-08-18 | $2.55 | — | 1,535,500 |
| 2022-08-17 | $2.51 | — | 199,000 |
| 2022-08-16 | $2.66 | — | 431,400 |
| 2022-08-15 | $2.99 | — | 457,200 |
| 2022-08-12 | $3.00 | — | 818,900 |
| 2022-08-11 | $2.61 | — | 522,600 |
| 2022-08-10 | $2.70 | — | 572,400 |
| 2022-08-09 | $2.40 | — | 940,500 |
| 2022-08-08 | $2.46 | — | 519,200 |
| 2022-08-05 | $2.29 | — | 171,500 |
| 2022-08-04 | $2.28 | — | 80,700 |
| 2022-08-03 | $2.25 | — | 191,100 |
| 2022-08-02 | $2.27 | — | 33,400 |
| 2022-08-01 | $2.25 | — | 21,400 |
| 2022-07-29 | $2.29 | — | 66,600 |
| 2022-07-28 | $2.27 | — | 130,000 |
| 2022-07-27 | $2.32 | — | 79,400 |
| 2022-07-26 | $2.23 | — | 97,200 |
| 2022-07-25 | $2.21 | — | 112,000 |
| 2022-07-22 | $2.24 | — | 144,600 |
| 2022-07-21 | $2.43 | — | 188,100 |
| 2022-07-20 | $2.42 | — | 151,000 |
| 2022-07-19 | $2.36 | — | 175,500 |
| 2022-07-18 | $2.29 | — | 242,800 |
| 2022-07-15 | $2.30 | — | 201,500 |
| 2022-07-14 | $2.35 | — | 70,300 |
| 2022-07-13 | $2.38 | — | 113,100 |
| 2022-07-12 | $2.36 | — | 139,400 |
| 2022-07-11 | $2.41 | — | 193,700 |
| 2022-07-08 | $2.81 | — | 173,400 |
| 2022-07-07 | $2.70 | — | 1,227,000 |
| 2022-07-06 | $2.40 | — | 165,200 |
| 2022-07-05 | $2.43 | — | 269,400 |
| 2022-07-01 | $2.28 | — | 211,000 |
| 2022-06-30 | $2.16 | — | 83,700 |
| 2022-06-29 | $2.19 | — | 127,800 |
| 2022-06-28 | $2.20 | — | 365,300 |
| 2022-06-27 | $2.40 | — | 196,600 |
| 2022-06-24 | $2.50 | — | 198,600 |
| 2022-06-23 | $2.52 | — | 126,500 |
| 2022-06-22 | $2.36 | — | 122,100 |
| 2022-06-21 | $2.49 | — | 61,800 |
| 2022-06-17 | $2.42 | — | 166,200 |
| 2022-06-16 | $2.45 | — | 123,800 |
| 2022-06-15 | $2.51 | — | 190,200 |
| 2022-06-14 | $2.46 | — | 94,700 |
| 2022-06-13 | $2.50 | — | 210,100 |
| 2022-06-10 | $2.76 | — | 172,700 |
| 2022-06-09 | $2.97 | — | 154,600 |
| 2022-06-08 | $3.16 | — | 201,100 |
| 2022-06-07 | $3.18 | — | 216,200 |
| 2022-06-06 | $3.04 | — | 235,400 |
| 2022-06-03 | $2.90 | — | 259,000 |
| 2022-06-02 | $2.86 | — | 254,500 |
| 2022-06-01 | $2.83 | — | 203,300 |
| 2022-05-31 | $2.85 | — | 213,700 |
| 2022-05-27 | $2.91 | — | 749,200 |
| 2022-05-26 | $3.00 | — | 545,000 |
| 2022-05-25 | $2.67 | — | 263,100 |
| 2022-05-24 | $2.48 | — | 159,300 |
| 2022-05-23 | $2.49 | — | 201,000 |
| 2022-05-20 | $2.46 | — | 206,500 |
| 2022-05-19 | $2.49 | — | 263,400 |
| 2022-05-18 | $2.52 | — | 125,900 |
| 2022-05-17 | $2.79 | — | 364,600 |
| 2022-05-16 | $2.67 | — | 1,256,700 |
| 2022-05-13 | $2.35 | — | 755,200 |
| 2022-05-12 | $2.31 | — | 459,400 |
| 2022-05-11 | $2.15 | — | 248,200 |
| 2022-05-10 | $2.40 | — | 990,400 |
| 2022-05-09 | $2.24 | — | 339,100 |
| 2022-05-06 | $2.46 | — | 589,300 |
| 2022-05-05 | $2.69 | — | 613,200 |
| 2022-05-04 | $3.02 | — | 743,400 |
| 2022-05-03 | $3.15 | — | 669,500 |
| 2022-05-02 | $3.71 | — | 587,100 |
| 2022-04-29 | $3.83 | — | 2,319,200 |
| 2022-04-28 | $5.02 | — | 615,200 |
| 2022-04-27 | $5.05 | — | 446,200 |
| 2022-04-26 | $4.67 | — | 408,400 |
| 2022-04-25 | $4.77 | — | 791,300 |
| 2022-04-22 | $5.04 | — | 495,100 |
| 2022-04-21 | $4.91 | — | 440,500 |
| 2022-04-20 | $5.17 | — | 421,300 |
| 2022-04-19 | $5.48 | — | 416,300 |
| 2022-04-18 | $5.37 | — | 964,300 |
| 2022-04-14 | $6.01 | — | 350,000 |
| 2022-04-13 | $5.77 | — | 473,800 |
| 2022-04-12 | $5.22 | — | 372,100 |
| 2022-04-11 | $4.96 | — | 450,900 |
| 2022-04-08 | $5.04 | — | 1,628,300 |
| 2022-04-07 | $5.40 | — | 992,600 |
| 2022-04-06 | $4.95 | — | 731,200 |
| 2022-04-05 | $4.97 | — | 621,900 |
| 2022-04-04 | $4.50 | — | 1,537,500 |
| 2022-04-01 | $3.73 | — | 872,700 |
| 2022-03-31 | $3.71 | — | 1,785,400 |
| 2022-03-30 | $3.57 | — | 1,593,200 |
| 2022-03-29 | $3.57 | — | 2,226,300 |
| 2022-03-28 | $2.80 | — | 401,000 |
| 2022-03-25 | $2.94 | — | 298,300 |
| 2022-03-24 | $2.84 | — | 265,400 |
| 2022-03-23 | $2.84 | — | 217,200 |
| 2022-03-22 | $2.89 | — | 813,600 |
| 2022-03-21 | $2.92 | — | 517,600 |
| 2022-03-18 | $3.15 | — | 458,100 |
| 2022-03-17 | $3.05 | — | 498,000 |
| 2022-03-16 | $3.23 | — | 1,279,900 |
| 2022-03-15 | $2.81 | — | 487,400 |
| 2022-03-14 | $2.99 | — | 402,500 |
| 2022-03-11 | $3.39 | — | 205,500 |
| 2022-03-10 | $3.72 | — | 292,100 |
| 2022-03-09 | $4.14 | — | 752,200 |
| 2022-03-08 | $3.83 | — | 159,500 |
| 2022-03-07 | $3.95 | — | 86,300 |
| 2022-03-04 | $4.18 | — | 99,600 |
| 2022-03-03 | $4.37 | — | 118,700 |
| 2022-03-02 | $4.78 | — | 51,800 |
| 2022-03-01 | $4.57 | — | 55,200 |
| 2022-02-28 | $4.60 | — | 80,200 |
| 2022-02-25 | $4.32 | — | 59,900 |
| 2022-02-24 | $4.64 | — | 225,200 |
| 2022-02-23 | $4.40 | — | 147,400 |
| 2022-02-22 | $4.43 | — | 286,700 |
| 2022-02-18 | $4.82 | — | 270,700 |
| 2022-02-17 | $4.39 | — | 300,300 |
| 2022-02-16 | $4.88 | — | 343,300 |
| 2022-02-15 | $4.58 | — | 965,700 |
| 2022-02-14 | $3.86 | — | 181,100 |
| 2022-02-11 | $3.85 | — | 101,400 |
| 2022-02-10 | $3.78 | — | 228,400 |
| 2022-02-09 | $4.10 | — | 600,400 |
| 2022-02-08 | $3.64 | — | 569,800 |
| 2022-02-07 | $3.43 | — | 101,000 |
| 2022-02-04 | $3.46 | — | 42,900 |
| 2022-02-03 | $3.52 | — | 58,500 |
| 2022-02-02 | $3.77 | — | 56,900 |
| 2022-02-01 | $4.14 | — | 125,900 |
| 2022-01-31 | $3.90 | — | 239,900 |
| 2022-01-28 | $3.80 | — | 842,600 |
| 2022-01-27 | $3.75 | — | 55,300 |
| 2022-01-26 | $3.82 | — | 214,600 |
| 2022-01-25 | $4.48 | — | 72,400 |
| 2022-01-24 | $4.51 | — | 152,100 |
| 2022-01-21 | $4.50 | — | 72,300 |
| 2022-01-20 | $4.72 | — | 98,300 |
| 2022-01-19 | $4.85 | — | 99,900 |
| 2022-01-18 | $4.94 | — | 276,500 |
| 2022-01-14 | $4.98 | — | 110,400 |
| 2022-01-13 | $5.11 | — | 108,900 |
| 2022-01-12 | $5.24 | — | 94,300 |
| 2022-01-11 | $5.84 | — | 138,000 |
| 2022-01-10 | $4.88 | — | 75,200 |
| 2022-01-07 | $4.96 | — | 201,100 |
| 2022-01-06 | $5.24 | — | 151,500 |
| 2022-01-05 | $5.47 | — | 79,200 |
| 2022-01-04 | $6.02 | — | 82,900 |
| 2022-01-03 | $6.21 | — | 54,700 |