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
- 2020-09-23 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 | $0.84 | $0.84 | 86,800 | — | — |
| 2022-12-29 | $0.81 | $0.81 | 54,000 | — | — |
| 2022-12-28 | $0.79 | $0.79 | 27,300 | — | — |
| 2022-12-27 | $0.81 | $0.81 | 98,000 | — | — |
| 2022-12-23 | $0.82 | $0.82 | 48,400 | — | — |
| 2022-12-22 | $0.84 | $0.84 | 65,700 | — | — |
| 2022-12-21 | $0.91 | $0.91 | 23,800 | — | — |
| 2022-12-20 | $0.95 | $0.95 | 22,100 | — | — |
| 2022-12-19 | $0.92 | $0.92 | 50,400 | — | — |
| 2022-12-16 | $0.95 | $0.95 | 79,700 | — | — |
| 2022-12-15 | $1.00 | $1.00 | 22,500 | — | — |
| 2022-12-14 | $1.00 | $1.00 | 61,300 | — | — |
| 2022-12-13 | $1.02 | $1.02 | 36,000 | — | — |
| 2022-12-12 | $1.07 | $1.07 | 63,100 | — | — |
| 2022-12-09 | $1.05 | $1.05 | 37,900 | — | — |
| 2022-12-08 | $1.10 | $1.10 | 32,400 | — | — |
| 2022-12-07 | $1.12 | $1.12 | 72,100 | — | — |
| 2022-12-06 | $1.20 | $1.20 | 24,200 | — | — |
| 2022-12-05 | $1.25 | $1.25 | 40,500 | — | — |
| 2022-12-02 | $1.30 | $1.30 | 198,700 | — | — |
| 2022-12-01 | $1.12 | $1.12 | 164,200 | — | — |
| 2022-11-30 | $1.13 | $1.13 | 105,600 | — | — |
| 2022-11-29 | $1.12 | $1.12 | 127,500 | — | — |
| 2022-11-28 | $1.30 | $1.30 | 50,300 | — | — |
| 2022-11-25 | $1.37 | $1.37 | 22,000 | — | — |
| 2022-11-23 | $1.42 | $1.42 | 64,200 | — | — |
| 2022-11-22 | $1.37 | $1.37 | 33,400 | — | — |
| 2022-11-21 | $1.40 | $1.40 | 95,100 | — | — |
| 2022-11-18 | $1.55 | $1.55 | 43,200 | — | — |
| 2022-11-17 | $1.58 | $1.58 | 41,500 | — | — |
| 2022-11-16 | $1.65 | $1.65 | 4,800 | — | — |
| 2022-11-15 | $1.74 | $1.74 | 43,700 | — | — |
| 2022-11-14 | $1.68 | $1.68 | 16,500 | — | — |
| 2022-11-11 | $1.61 | $1.61 | 33,600 | — | — |
| 2022-11-10 | $1.55 | $1.55 | 30,700 | — | — |
| 2022-11-09 | $1.50 | $1.50 | 20,700 | — | — |
| 2022-11-08 | $1.61 | $1.61 | 17,200 | — | — |
| 2022-11-07 | $1.54 | $1.54 | 18,600 | — | — |
| 2022-11-04 | $1.53 | $1.53 | 29,200 | — | — |
| 2022-11-03 | $1.63 | $1.63 | 18,500 | — | — |
| 2022-11-02 | $1.63 | $1.63 | 60,800 | — | — |
| 2022-11-01 | $1.70 | $1.70 | 116,000 | — | — |
| 2022-10-31 | $2.10 | $2.10 | 136,600 | — | — |
| 2022-10-28 | $1.99 | $1.99 | 48,500 | — | — |
| 2022-10-27 | $1.89 | $1.89 | 42,000 | — | — |
| 2022-10-26 | $1.83 | $1.83 | 159,100 | — | — |
| 2022-10-25 | $1.98 | $1.98 | 286,600 | — | — |
| 2022-10-24 | $1.56 | $1.56 | 34,900 | — | — |
| 2022-10-21 | $1.68 | $1.68 | 4,000 | — | — |
| 2022-10-20 | $1.68 | $1.68 | 15,700 | — | — |
| 2022-10-19 | $1.75 | $1.75 | 3,500 | — | — |
| 2022-10-18 | $1.77 | $1.77 | 28,300 | — | — |
| 2022-10-17 | $1.78 | $1.78 | 36,600 | — | — |
| 2022-10-14 | $1.77 | $1.77 | 18,800 | — | — |
| 2022-10-13 | $1.73 | $1.73 | 122,400 | — | — |
| 2022-10-12 | $1.70 | $1.70 | 30,800 | — | — |
| 2022-10-11 | $1.86 | $1.86 | 15,700 | — | — |
| 2022-10-10 | $1.90 | $1.90 | 29,000 | — | — |
| 2022-10-07 | $1.85 | $1.85 | 31,100 | — | — |
| 2022-10-06 | $1.96 | $1.96 | 30,200 | — | — |
| 2022-10-05 | $1.86 | $1.86 | 31,800 | — | — |
| 2022-10-04 | $1.84 | $1.84 | 33,400 | — | — |
| 2022-10-03 | $1.88 | $1.88 | 30,100 | — | — |
| 2022-09-30 | $1.82 | $1.82 | 111,300 | — | — |
| 2022-09-29 | $1.80 | $1.80 | 63,700 | — | — |
| 2022-09-28 | $1.84 | $1.84 | 43,900 | — | — |
| 2022-09-27 | $1.85 | $1.85 | 22,500 | — | — |
| 2022-09-26 | $1.86 | $1.86 | 54,600 | — | — |
| 2022-09-23 | $2.07 | $2.07 | 81,300 | — | — |
| 2022-09-22 | $2.17 | $2.17 | 44,400 | — | — |
| 2022-09-21 | $2.18 | $2.18 | 17,800 | — | — |
| 2022-09-20 | $2.14 | $2.14 | 60,900 | — | — |
| 2022-09-19 | $2.28 | $2.28 | 54,800 | — | — |
| 2022-09-16 | $2.20 | $2.20 | 40,700 | — | — |
| 2022-09-15 | $2.30 | $2.30 | 26,900 | — | — |
| 2022-09-14 | $2.27 | $2.27 | 33,600 | — | — |
| 2022-09-13 | $2.38 | $2.38 | 38,000 | — | — |
| 2022-09-12 | $2.41 | $2.41 | 40,900 | — | — |
| 2022-09-09 | $2.45 | $2.45 | 37,100 | — | — |
| 2022-09-08 | $2.40 | $2.40 | 23,300 | — | — |
| 2022-09-07 | $2.34 | $2.34 | 20,600 | — | — |
| 2022-09-06 | $2.36 | $2.36 | 17,100 | — | — |
| 2022-09-02 | $2.41 | $2.41 | 26,700 | — | — |
| 2022-09-01 | $2.45 | $2.45 | 47,600 | — | — |
| 2022-08-31 | $2.52 | $2.52 | 27,300 | — | — |
| 2022-08-30 | $2.57 | $2.57 | 39,200 | — | — |
| 2022-08-29 | $2.51 | $2.51 | 33,100 | — | — |
| 2022-08-26 | $2.52 | $2.52 | 73,700 | — | — |
| 2022-08-25 | $2.62 | $2.62 | 43,800 | — | — |
| 2022-08-24 | $2.56 | $2.56 | 43,900 | — | — |
| 2022-08-23 | $2.59 | $2.59 | 79,600 | — | — |
| 2022-08-22 | $2.55 | $2.55 | 58,700 | — | — |
| 2022-08-19 | $2.65 | $2.65 | 117,000 | — | — |
| 2022-08-18 | $2.64 | $2.64 | 234,200 | — | — |
| 2022-08-17 | $2.76 | $2.76 | 2,389,600 | — | — |
| 2022-08-16 | $2.25 | $2.25 | 52,900 | — | — |
| 2022-08-15 | $2.35 | $2.35 | 274,500 | — | — |
| 2022-08-12 | $2.03 | $2.03 | 30,900 | — | — |
| 2022-08-11 | $1.98 | $1.98 | 83,000 | — | — |
| 2022-08-10 | $2.14 | $2.14 | 56,300 | — | — |
| 2022-08-09 | $2.03 | $2.03 | 47,100 | — | — |
| 2022-08-08 | $2.13 | $2.13 | 36,600 | — | — |
| 2022-08-05 | $2.19 | $2.19 | 39,900 | — | — |
| 2022-08-04 | $2.17 | $2.17 | 50,300 | — | — |
| 2022-08-03 | $2.16 | $2.16 | 44,100 | — | — |
| 2022-08-02 | $2.15 | $2.15 | 66,800 | — | — |
| 2022-08-01 | $2.10 | $2.10 | 60,700 | — | — |
| 2022-07-29 | $2.00 | $2.00 | 23,900 | — | — |
| 2022-07-28 | $1.95 | $1.95 | 22,400 | — | — |
| 2022-07-27 | $1.98 | $1.98 | 93,200 | — | — |
| 2022-07-26 | $2.00 | $2.00 | 37,000 | — | — |
| 2022-07-25 | $2.00 | $2.00 | 33,200 | — | — |
| 2022-07-22 | $2.00 | $2.00 | 61,500 | — | — |
| 2022-07-21 | $2.15 | $2.15 | 23,700 | — | — |
| 2022-07-20 | $2.20 | $2.20 | 40,000 | — | — |
| 2022-07-19 | $2.13 | $2.13 | 51,200 | — | — |
| 2022-07-18 | $2.04 | $2.04 | 86,300 | — | — |
| 2022-07-15 | $2.27 | $2.27 | 75,700 | — | — |
| 2022-07-14 | $2.21 | $2.21 | 30,900 | — | — |
| 2022-07-13 | $2.17 | $2.17 | 107,400 | — | — |
| 2022-07-12 | $2.12 | $2.12 | 190,900 | — | — |
| 2022-07-11 | $2.24 | $2.24 | 213,900 | — | — |
| 2022-07-08 | $1.99 | $1.99 | 40,000 | — | — |
| 2022-07-07 | $1.92 | $1.92 | 41,100 | — | — |
| 2022-07-06 | $2.02 | $2.02 | 30,400 | — | — |
| 2022-07-05 | $2.00 | $2.00 | 77,000 | — | — |
| 2022-07-01 | $1.99 | $1.99 | 119,800 | — | — |
| 2022-06-30 | $1.91 | $1.91 | 59,800 | — | — |
| 2022-06-29 | $1.88 | $1.88 | 52,800 | — | — |
| 2022-06-28 | $1.93 | $1.93 | 40,800 | — | — |
| 2022-06-27 | $2.00 | $2.00 | 114,700 | — | — |
| 2022-06-24 | $2.02 | $2.02 | 785,200 | — | — |
| 2022-06-23 | $2.25 | $2.25 | 123,400 | — | — |
| 2022-06-22 | $2.06 | $2.06 | 62,500 | — | — |
| 2022-06-21 | $2.24 | $2.24 | 62,700 | — | — |
| 2022-06-17 | $2.15 | $2.15 | 226,500 | — | — |
| 2022-06-16 | $2.36 | $2.36 | 51,200 | — | — |
| 2022-06-15 | $2.77 | $2.77 | 65,900 | — | — |
| 2022-06-14 | $2.69 | $2.69 | 36,200 | — | — |
| 2022-06-13 | $2.74 | $2.74 | 63,900 | — | — |
| 2022-06-10 | $2.85 | $2.85 | 36,900 | — | — |
| 2022-06-09 | $2.92 | $2.92 | 59,900 | — | — |
| 2022-06-08 | $3.01 | $3.01 | 216,500 | — | — |
| 2022-06-07 | $2.92 | $2.92 | 124,200 | — | — |
| 2022-06-06 | $2.72 | $2.72 | 70,900 | — | — |
| 2022-06-03 | $2.74 | $2.74 | 48,200 | — | — |
| 2022-06-02 | $2.67 | $2.67 | 34,200 | — | — |
| 2022-06-01 | $2.48 | $2.48 | 46,400 | — | — |
| 2022-05-31 | $2.39 | $2.39 | 51,600 | — | — |
| 2022-05-27 | $2.62 | $2.62 | 38,500 | — | — |
| 2022-05-26 | $2.73 | $2.73 | 58,300 | — | — |
| 2022-05-25 | $2.63 | $2.63 | 35,800 | — | — |
| 2022-05-24 | $2.50 | $2.50 | 60,500 | — | — |
| 2022-05-23 | $2.74 | $2.74 | 44,400 | — | — |
| 2022-05-20 | $2.80 | $2.80 | 104,900 | — | — |
| 2022-05-19 | $3.25 | $3.25 | 75,400 | — | — |
| 2022-05-18 | $3.41 | $3.41 | 79,000 | — | — |
| 2022-05-17 | $3.14 | $3.14 | 73,800 | — | — |
| 2022-05-16 | $2.95 | $2.95 | 105,800 | — | — |
| 2022-05-13 | $2.61 | $2.61 | 265,200 | — | — |
| 2022-05-12 | $2.20 | $2.20 | 114,400 | — | — |
| 2022-05-11 | $2.29 | $2.29 | 164,300 | — | — |
| 2022-05-10 | $2.15 | $2.15 | 134,000 | — | — |
| 2022-05-09 | $2.26 | $2.26 | 247,500 | — | — |
| 2022-05-06 | $3.15 | $3.15 | 157,000 | — | — |
| 2022-05-05 | $3.17 | $3.17 | 75,000 | — | — |
| 2022-05-04 | $3.00 | $3.00 | 150,600 | — | — |
| 2022-05-03 | $3.14 | $3.14 | 54,400 | — | — |
| 2022-05-02 | $3.14 | $3.14 | 73,500 | — | — |
| 2022-04-29 | $3.01 | $3.01 | 125,900 | — | — |
| 2022-04-28 | $3.01 | $3.01 | 153,400 | — | — |
| 2022-04-27 | $2.51 | $2.51 | 121,400 | — | — |
| 2022-04-26 | $2.40 | $2.40 | 103,300 | — | — |
| 2022-04-25 | $2.51 | $2.51 | 90,300 | — | — |
| 2022-04-22 | $2.48 | $2.48 | 117,400 | — | — |
| 2022-04-21 | $2.58 | $2.58 | 223,600 | — | — |
| 2022-04-20 | $2.56 | $2.56 | 97,700 | — | — |
| 2022-04-19 | $2.73 | $2.73 | 81,200 | — | — |
| 2022-04-18 | $2.77 | $2.77 | 134,600 | — | — |
| 2022-04-14 | $2.91 | $2.91 | 136,200 | — | — |
| 2022-04-13 | $3.19 | $3.19 | 106,300 | — | — |
| 2022-04-12 | $3.14 | $3.14 | 65,900 | — | — |
| 2022-04-11 | $3.12 | $3.12 | 70,400 | — | — |
| 2022-04-08 | $3.26 | $3.26 | 120,000 | — | — |
| 2022-04-07 | $3.35 | $3.35 | 84,000 | — | — |
| 2022-04-06 | $3.42 | $3.42 | 86,100 | — | — |
| 2022-04-05 | $3.50 | $3.50 | 77,900 | — | — |
| 2022-04-04 | $3.74 | $3.74 | 117,700 | — | — |
| 2022-04-01 | $3.79 | $3.79 | 137,400 | — | — |
| 2022-03-31 | $3.61 | $3.61 | 204,200 | — | — |
| 2022-03-30 | $3.35 | $3.35 | 79,500 | — | — |
| 2022-03-29 | $3.75 | $3.75 | 163,100 | — | — |
| 2022-03-28 | $3.40 | $3.40 | 128,700 | — | — |
| 2022-03-25 | $3.53 | $3.53 | 146,600 | — | — |
| 2022-03-24 | $3.72 | $3.72 | 181,400 | — | — |
| 2022-03-23 | $3.60 | $3.60 | 365,200 | — | — |
| 2022-03-22 | $3.14 | $3.14 | 141,600 | — | — |
| 2022-03-21 | $3.18 | $3.18 | 209,300 | — | — |
| 2022-03-18 | $3.35 | $3.35 | 373,200 | — | — |
| 2022-03-17 | $3.15 | $3.15 | 131,100 | — | — |
| 2022-03-16 | $3.14 | $3.14 | 377,700 | — | — |
| 2022-03-15 | $3.01 | $3.01 | 220,400 | — | — |
| 2022-03-14 | $3.06 | $3.06 | 134,200 | — | — |
| 2022-03-11 | $3.33 | $3.33 | 325,500 | — | — |
| 2022-03-10 | $3.67 | $3.67 | 200,600 | — | — |
| 2022-03-09 | $3.83 | $3.83 | 170,200 | — | — |
| 2022-03-08 | $3.99 | $3.99 | 335,400 | — | — |
| 2022-03-07 | $4.98 | $4.98 | 190,100 | — | — |
| 2022-03-04 | $5.24 | $5.24 | 32,600 | — | — |
| 2022-03-03 | $5.30 | $5.30 | 45,300 | — | — |
| 2022-03-02 | $5.55 | $5.55 | 60,200 | — | — |
| 2022-03-01 | $5.59 | $5.59 | 104,500 | — | — |
| 2022-02-28 | $6.15 | $6.15 | 19,600 | — | — |
| 2022-02-25 | $6.20 | $6.20 | 24,000 | — | — |
| 2022-02-24 | $5.96 | $5.96 | 64,900 | — | — |
| 2022-02-23 | $5.79 | $5.79 | 28,400 | — | — |
| 2022-02-22 | $5.96 | $5.96 | 41,700 | — | — |
| 2022-02-18 | $6.10 | $6.10 | 120,100 | — | — |
| 2022-02-17 | $5.88 | $5.88 | 34,300 | — | — |
| 2022-02-16 | $6.00 | $6.00 | 72,100 | — | — |
| 2022-02-15 | $6.38 | $6.38 | 76,800 | — | — |
| 2022-02-14 | $6.27 | $6.27 | 305,300 | — | — |
| 2022-02-11 | $6.42 | $6.42 | 136,600 | — | — |
| 2022-02-10 | $6.49 | $6.49 | 87,000 | — | — |
| 2022-02-09 | $6.89 | $6.89 | 68,300 | — | — |
| 2022-02-08 | $6.93 | $6.93 | 36,800 | — | — |
| 2022-02-07 | $7.09 | $7.09 | 53,400 | — | — |
| 2022-02-04 | $6.81 | $6.81 | 87,500 | — | — |
| 2022-02-03 | $7.21 | $7.21 | 35,100 | — | — |
| 2022-02-02 | $7.52 | $7.52 | 33,900 | — | — |
| 2022-02-01 | $8.40 | $8.40 | 146,600 | — | — |
| 2022-01-31 | $7.97 | $7.97 | 62,900 | — | — |
| 2022-01-28 | $7.64 | $7.64 | 65,400 | — | — |
| 2022-01-27 | $7.90 | $7.90 | 40,200 | — | — |
| 2022-01-26 | $8.43 | $8.43 | 17,000 | — | — |
| 2022-01-25 | $8.74 | $8.74 | 27,200 | — | — |
| 2022-01-24 | $9.03 | $9.03 | 84,300 | — | — |
| 2022-01-21 | $8.67 | $8.67 | 40,900 | — | — |
| 2022-01-20 | $8.88 | $8.88 | 152,400 | — | — |
| 2022-01-19 | $8.88 | $8.88 | 72,000 | — | — |
| 2022-01-18 | $9.32 | $9.32 | 51,500 | — | — |
| 2022-01-14 | $10.35 | $10.35 | 39,900 | — | — |
| 2022-01-13 | $10.49 | $10.49 | 25,500 | — | — |
| 2022-01-12 | $10.79 | $10.79 | 36,200 | — | — |
| 2022-01-11 | $11.81 | $11.81 | 21,400 | — | — |
| 2022-01-10 | $11.95 | $11.95 | 48,800 | — | — |
| 2022-01-07 | $13.00 | $13.00 | 189,200 | — | — |
| 2022-01-06 | $14.06 | $14.06 | 24,300 | — | — |
| 2022-01-05 | $13.56 | $13.56 | 40,100 | — | — |
| 2022-01-04 | $13.95 | $13.95 | 42,200 | — | — |
| 2022-01-03 | $13.56 | $13.56 | 39,500 | — | — |