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
- 2021-10-14 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 | $1.36 | $1.36 | 31,700 | — | — |
| 2022-12-29 | $1.39 | $1.39 | 83,000 | — | — |
| 2022-12-28 | $1.32 | $1.32 | 56,100 | — | — |
| 2022-12-27 | $1.21 | $1.21 | 176,100 | — | — |
| 2022-12-23 | $1.40 | $1.40 | 68,400 | — | — |
| 2022-12-22 | $1.49 | $1.49 | 153,700 | — | — |
| 2022-12-21 | $1.55 | $1.55 | 55,600 | — | — |
| 2022-12-20 | $1.58 | $1.58 | 34,000 | — | — |
| 2022-12-19 | $1.59 | $1.59 | 25,000 | — | — |
| 2022-12-16 | $1.61 | $1.61 | 40,300 | — | — |
| 2022-12-15 | $1.63 | $1.63 | 12,200 | — | — |
| 2022-12-14 | $1.67 | $1.67 | 156,800 | — | — |
| 2022-12-13 | $1.72 | $1.72 | 30,200 | — | — |
| 2022-12-12 | $1.78 | $1.78 | 52,100 | — | — |
| 2022-12-09 | $1.89 | $1.89 | 118,700 | — | — |
| 2022-12-08 | $1.91 | $1.91 | 64,200 | — | — |
| 2022-12-07 | $1.81 | $1.81 | 48,500 | — | — |
| 2022-12-06 | $1.89 | $1.89 | 88,200 | — | — |
| 2022-12-05 | $1.97 | $1.97 | 18,600 | — | — |
| 2022-12-02 | $2.00 | $2.00 | 36,700 | — | — |
| 2022-12-01 | $1.88 | $1.88 | 35,500 | — | — |
| 2022-11-30 | $1.86 | $1.86 | 65,600 | — | — |
| 2022-11-29 | $1.95 | $1.95 | 51,900 | — | — |
| 2022-11-28 | $2.02 | $2.02 | 23,400 | — | — |
| 2022-11-25 | $2.06 | $2.06 | 18,000 | — | — |
| 2022-11-23 | $1.98 | $1.98 | 65,500 | — | — |
| 2022-11-22 | $1.93 | $1.93 | 17,300 | — | — |
| 2022-11-21 | $1.98 | $1.98 | 26,500 | — | — |
| 2022-11-18 | $1.91 | $1.91 | 29,700 | — | — |
| 2022-11-17 | $1.91 | $1.91 | 70,700 | — | — |
| 2022-11-16 | $1.90 | $1.90 | 50,700 | — | — |
| 2022-11-15 | $2.00 | $2.00 | 184,300 | — | — |
| 2022-11-14 | $2.27 | $2.27 | 78,000 | — | — |
| 2022-11-11 | $2.23 | $2.23 | 47,500 | — | — |
| 2022-11-10 | $2.12 | $2.12 | 80,000 | — | — |
| 2022-11-09 | $2.13 | $2.13 | 75,100 | — | — |
| 2022-11-08 | $1.85 | $1.85 | 14,300 | — | — |
| 2022-11-07 | $1.85 | $1.85 | 19,300 | — | — |
| 2022-11-04 | $1.86 | $1.86 | 17,100 | — | — |
| 2022-11-03 | $1.84 | $1.84 | 89,700 | — | — |
| 2022-11-02 | $1.86 | $1.86 | 42,000 | — | — |
| 2022-11-01 | $1.88 | $1.88 | 51,900 | — | — |
| 2022-10-31 | $1.92 | $1.92 | 53,100 | — | — |
| 2022-10-28 | $1.87 | $1.87 | 52,000 | — | — |
| 2022-10-27 | $1.81 | $1.80 | 43,200 | — | — |
| 2022-10-26 | $1.87 | $1.87 | 62,800 | — | — |
| 2022-10-25 | $1.86 | $1.86 | 45,000 | — | — |
| 2022-10-24 | $1.78 | $1.78 | 108,400 | — | — |
| 2022-10-21 | $1.82 | $1.82 | 84,600 | — | — |
| 2022-10-20 | $1.82 | $1.82 | 50,600 | — | — |
| 2022-10-19 | $1.80 | $1.80 | 23,300 | — | — |
| 2022-10-18 | $1.85 | $1.85 | 35,000 | — | — |
| 2022-10-17 | $1.80 | $1.80 | 82,200 | — | — |
| 2022-10-14 | $1.71 | $1.71 | 47,300 | — | — |
| 2022-10-13 | $1.72 | $1.72 | 41,600 | — | — |
| 2022-10-12 | $1.73 | $1.73 | 18,900 | — | — |
| 2022-10-11 | $1.74 | $1.74 | 17,500 | — | — |
| 2022-10-10 | $1.71 | $1.71 | 33,100 | — | — |
| 2022-10-07 | $1.71 | $1.71 | 238,900 | — | — |
| 2022-10-06 | $1.71 | $1.71 | 10,500 | — | — |
| 2022-10-05 | $1.71 | $1.71 | 33,200 | — | — |
| 2022-10-04 | $1.73 | $1.73 | 49,900 | — | — |
| 2022-10-03 | $1.66 | $1.66 | 106,300 | — | — |
| 2022-09-30 | $1.53 | $1.53 | 112,300 | — | — |
| 2022-09-29 | $1.60 | $1.60 | 63,500 | — | — |
| 2022-09-28 | $1.68 | $1.68 | 38,400 | — | — |
| 2022-09-27 | $1.63 | $1.63 | 50,600 | — | — |
| 2022-09-26 | $1.59 | $1.59 | 57,600 | — | — |
| 2022-09-23 | $1.68 | $1.68 | 76,500 | — | — |
| 2022-09-22 | $1.68 | $1.68 | 51,600 | — | — |
| 2022-09-21 | $1.71 | $1.71 | 78,100 | — | — |
| 2022-09-20 | $1.73 | $1.73 | 83,200 | — | — |
| 2022-09-19 | $1.76 | $1.76 | 57,100 | — | — |
| 2022-09-16 | $1.85 | $1.85 | 160,300 | — | — |
| 2022-09-15 | $2.05 | $2.05 | 57,300 | — | — |
| 2022-09-14 | $2.07 | $2.07 | 203,300 | — | — |
| 2022-09-13 | $2.22 | $2.22 | 54,600 | — | — |
| 2022-09-12 | $2.34 | $2.34 | 64,400 | — | — |
| 2022-09-09 | $2.27 | $2.27 | 170,100 | — | — |
| 2022-09-08 | $2.14 | $2.14 | 82,500 | — | — |
| 2022-09-07 | $2.21 | $2.21 | 83,000 | — | — |
| 2022-09-06 | $2.12 | $2.12 | 29,400 | — | — |
| 2022-09-02 | $2.02 | $2.02 | 37,000 | — | — |
| 2022-09-01 | $2.05 | $2.05 | 114,400 | — | — |
| 2022-08-31 | $2.17 | $2.17 | 80,100 | — | — |
| 2022-08-30 | $2.25 | $2.25 | 48,400 | — | — |
| 2022-08-29 | $2.27 | $2.27 | 26,000 | — | — |
| 2022-08-26 | $2.26 | $2.26 | 60,600 | — | — |
| 2022-08-25 | $2.33 | $2.33 | 157,200 | — | — |
| 2022-08-24 | $2.32 | $2.32 | 90,800 | — | — |
| 2022-08-23 | $2.32 | $2.32 | 61,600 | — | — |
| 2022-08-22 | $2.37 | $2.37 | 199,700 | — | — |
| 2022-08-19 | $2.60 | $2.60 | 115,200 | — | — |
| 2022-08-18 | $2.88 | $2.88 | 175,700 | — | — |
| 2022-08-17 | $3.04 | $3.04 | 132,700 | — | — |
| 2022-08-16 | $3.28 | $3.28 | 118,000 | — | — |
| 2022-08-15 | $3.35 | $3.35 | 149,300 | — | — |
| 2022-08-12 | $3.39 | $3.39 | 184,500 | — | — |
| 2022-08-11 | $3.35 | $3.35 | 101,100 | — | — |
| 2022-08-10 | $3.32 | $3.32 | 51,000 | — | — |
| 2022-08-09 | $3.31 | $3.31 | 228,000 | — | — |
| 2022-08-08 | $3.45 | $3.45 | 205,700 | — | — |
| 2022-08-05 | $3.36 | $3.36 | 152,600 | — | — |
| 2022-08-04 | $3.17 | $3.17 | 256,400 | — | — |
| 2022-08-03 | $3.00 | $3.00 | 352,200 | — | — |
| 2022-08-02 | $2.98 | $2.98 | 96,600 | — | — |
| 2022-08-01 | $2.95 | $2.95 | 33,200 | — | — |
| 2022-07-29 | $2.93 | $2.93 | 37,300 | — | — |
| 2022-07-28 | $2.94 | $2.94 | 55,300 | — | — |
| 2022-07-27 | $2.94 | $2.94 | 77,600 | — | — |
| 2022-07-26 | $2.81 | $2.81 | 34,600 | — | — |
| 2022-07-25 | $2.81 | $2.81 | 36,800 | — | — |
| 2022-07-22 | $2.76 | $2.76 | 92,300 | — | — |
| 2022-07-21 | $2.71 | $2.71 | 28,500 | — | — |
| 2022-07-20 | $2.71 | $2.71 | 41,400 | — | — |
| 2022-07-19 | $2.64 | $2.64 | 56,700 | — | — |
| 2022-07-18 | $2.65 | $2.65 | 49,000 | — | — |
| 2022-07-15 | $2.63 | $2.63 | 44,100 | — | — |
| 2022-07-14 | $2.65 | $2.65 | 56,500 | — | — |
| 2022-07-13 | $2.66 | $2.66 | 33,200 | — | — |
| 2022-07-12 | $2.56 | $2.56 | 38,300 | — | — |
| 2022-07-11 | $2.60 | $2.60 | 20,700 | — | — |
| 2022-07-08 | $2.71 | $2.71 | 69,300 | — | — |
| 2022-07-07 | $2.62 | $2.62 | 73,100 | — | — |
| 2022-07-06 | $2.53 | $2.53 | 99,000 | — | — |
| 2022-07-05 | $2.43 | $2.43 | 60,800 | — | — |
| 2022-07-01 | $2.33 | $2.33 | 116,900 | — | — |
| 2022-06-30 | $2.26 | $2.26 | 45,600 | — | — |
| 2022-06-29 | $2.19 | $2.19 | 28,700 | — | — |
| 2022-06-28 | $2.22 | $2.22 | 52,800 | — | — |
| 2022-06-27 | $2.26 | $2.26 | 179,100 | — | — |
| 2022-06-24 | $2.20 | $2.20 | 586,200 | — | — |
| 2022-06-23 | $1.89 | $1.89 | 98,600 | — | — |
| 2022-06-22 | $1.79 | $1.79 | 149,100 | — | — |
| 2022-06-21 | $1.81 | $1.81 | 142,400 | — | — |
| 2022-06-17 | $1.74 | $1.74 | 46,400 | — | — |
| 2022-06-16 | $1.73 | $1.73 | 70,500 | — | — |
| 2022-06-15 | $1.80 | $1.80 | 106,600 | — | — |
| 2022-06-14 | $1.83 | $1.83 | 52,900 | — | — |
| 2022-06-13 | $1.91 | $1.91 | 77,700 | — | — |
| 2022-06-10 | $2.00 | $2.00 | 63,700 | — | — |
| 2022-06-09 | $2.04 | $2.04 | 61,200 | — | — |
| 2022-06-08 | $2.06 | $2.06 | 62,500 | — | — |
| 2022-06-07 | $1.98 | $1.98 | 74,300 | — | — |
| 2022-06-06 | $1.93 | $1.93 | 150,100 | — | — |
| 2022-06-03 | $2.00 | $2.00 | 197,400 | — | — |
| 2022-06-02 | $2.13 | $2.13 | 53,200 | — | — |
| 2022-06-01 | $2.06 | $2.06 | 46,100 | — | — |
| 2022-05-31 | $2.10 | $2.10 | 46,200 | — | — |
| 2022-05-27 | $2.15 | $2.15 | 89,000 | — | — |
| 2022-05-26 | $2.07 | $2.07 | 112,000 | — | — |
| 2022-05-25 | $2.15 | $2.15 | 120,100 | — | — |
| 2022-05-24 | $2.15 | $2.15 | 121,000 | — | — |
| 2022-05-23 | $2.24 | $2.24 | 75,800 | — | — |
| 2022-05-20 | $2.23 | $2.23 | 100,800 | — | — |
| 2022-05-19 | $2.22 | $2.22 | 87,300 | — | — |
| 2022-05-18 | $2.18 | $2.18 | 208,900 | — | — |
| 2022-05-17 | $2.21 | $2.21 | 208,700 | — | — |
| 2022-05-16 | $2.07 | $2.07 | 73,900 | — | — |
| 2022-05-13 | $2.06 | $2.06 | 144,700 | — | — |
| 2022-05-12 | $1.97 | $1.97 | 129,300 | — | — |
| 2022-05-11 | $1.86 | $1.86 | 164,400 | — | — |
| 2022-05-10 | $2.01 | $2.01 | 139,100 | — | — |
| 2022-05-09 | $1.95 | $1.95 | 153,000 | — | — |
| 2022-05-06 | $2.09 | $2.09 | 203,400 | — | — |
| 2022-05-05 | $2.16 | $2.16 | 94,700 | — | — |
| 2022-05-04 | $2.28 | $2.28 | 94,500 | — | — |
| 2022-05-03 | $2.21 | $2.21 | 252,700 | — | — |
| 2022-05-02 | $2.25 | $2.25 | 103,100 | — | — |
| 2022-04-29 | $2.11 | $2.11 | 246,700 | — | — |
| 2022-04-28 | $2.11 | $2.11 | 187,500 | — | — |
| 2022-04-27 | $2.20 | $2.20 | 299,800 | — | — |
| 2022-04-26 | $2.23 | $2.23 | 257,900 | — | — |
| 2022-04-25 | $2.24 | $2.24 | 348,100 | — | — |
| 2022-04-22 | $2.14 | $2.14 | 124,700 | — | — |
| 2022-04-21 | $2.10 | $2.10 | 138,100 | — | — |
| 2022-04-20 | $2.19 | $2.19 | 187,900 | — | — |
| 2022-04-19 | $2.28 | $2.28 | 188,600 | — | — |
| 2022-04-18 | $2.25 | $2.25 | 583,400 | — | — |
| 2022-04-14 | $2.46 | $2.46 | 760,800 | — | — |
| 2022-04-13 | $2.47 | $2.47 | 154,000 | — | — |
| 2022-04-12 | $2.54 | $2.54 | 134,400 | — | — |
| 2022-04-11 | $2.80 | $2.80 | 158,500 | — | — |
| 2022-04-08 | $2.90 | $2.90 | 168,100 | — | — |
| 2022-04-07 | $2.99 | $2.99 | 92,600 | — | — |
| 2022-04-06 | $3.14 | $3.14 | 101,000 | — | — |
| 2022-04-05 | $3.27 | $3.27 | 75,600 | — | — |
| 2022-04-04 | $3.44 | $3.44 | 241,300 | — | — |
| 2022-04-01 | $3.44 | $3.44 | 109,500 | — | — |
| 2022-03-31 | $3.36 | $3.36 | 101,700 | — | — |
| 2022-03-30 | $3.29 | $3.29 | 80,100 | — | — |
| 2022-03-29 | $3.25 | $3.25 | 301,100 | — | — |
| 2022-03-28 | $3.05 | $3.05 | 163,400 | — | — |
| 2022-03-25 | $3.01 | $3.01 | 95,200 | — | — |
| 2022-03-24 | $3.21 | $3.21 | 139,800 | — | — |
| 2022-03-23 | $3.03 | $3.03 | 273,500 | — | — |
| 2022-03-22 | $3.03 | $3.03 | 105,600 | — | — |
| 2022-03-21 | $2.92 | $2.92 | 154,200 | — | — |
| 2022-03-18 | $3.22 | $3.22 | 417,400 | — | — |
| 2022-03-17 | $3.44 | $3.44 | 173,900 | — | — |
| 2022-03-16 | $3.20 | $3.20 | 114,000 | — | — |
| 2022-03-15 | $3.06 | $3.06 | 249,300 | — | — |
| 2022-03-14 | $3.11 | $3.11 | 50,000 | — | — |
| 2022-03-11 | $3.29 | $3.29 | 115,700 | — | — |
| 2022-03-10 | $3.65 | $3.65 | 129,400 | — | — |
| 2022-03-09 | $3.65 | $3.65 | 124,000 | — | — |
| 2022-03-08 | $3.64 | $3.64 | 105,800 | — | — |
| 2022-03-07 | $3.65 | $3.65 | 136,100 | — | — |
| 2022-03-04 | $3.63 | $3.63 | 69,200 | — | — |
| 2022-03-03 | $3.69 | $3.69 | 82,700 | — | — |
| 2022-03-02 | $3.83 | $3.83 | 42,300 | — | — |
| 2022-03-01 | $3.75 | $3.75 | 100,400 | — | — |
| 2022-02-28 | $3.74 | $3.74 | 166,100 | — | — |
| 2022-02-25 | $3.56 | $3.56 | 78,000 | — | — |
| 2022-02-24 | $3.55 | $3.55 | 203,000 | — | — |
| 2022-02-23 | $3.35 | $3.35 | 93,000 | — | — |
| 2022-02-22 | $3.59 | $3.59 | 63,500 | — | — |
| 2022-02-18 | $3.72 | $3.72 | 137,400 | — | — |
| 2022-02-17 | $3.95 | $3.95 | 101,700 | — | — |
| 2022-02-16 | $3.95 | $3.95 | 79,300 | — | — |
| 2022-02-15 | $3.90 | $3.90 | 148,300 | — | — |
| 2022-02-14 | $3.65 | $3.65 | 148,600 | — | — |
| 2022-02-11 | $3.75 | $3.75 | 161,900 | — | — |
| 2022-02-10 | $3.74 | $3.74 | 149,700 | — | — |
| 2022-02-09 | $3.67 | $3.67 | 149,100 | — | — |
| 2022-02-08 | $3.47 | $3.47 | 70,500 | — | — |
| 2022-02-07 | $3.41 | $3.41 | 72,500 | — | — |
| 2022-02-04 | $3.28 | $3.28 | 94,500 | — | — |
| 2022-02-03 | $3.18 | $3.18 | 72,800 | — | — |
| 2022-02-02 | $3.37 | $3.37 | 107,200 | — | — |
| 2022-02-01 | $3.41 | $3.41 | 142,500 | — | — |
| 2022-01-31 | $3.22 | $3.22 | 188,900 | — | — |
| 2022-01-28 | $3.05 | $3.05 | 205,200 | — | — |
| 2022-01-27 | $2.85 | $2.85 | 544,500 | — | — |
| 2022-01-26 | $3.27 | $3.27 | 256,900 | — | — |
| 2022-01-25 | $3.64 | $3.64 | 200,100 | — | — |
| 2022-01-24 | $3.76 | $3.76 | 332,700 | — | — |
| 2022-01-21 | $3.86 | $3.86 | 209,900 | — | — |
| 2022-01-20 | $3.86 | $3.86 | 207,100 | — | — |
| 2022-01-19 | $3.85 | $3.85 | 263,800 | — | — |
| 2022-01-18 | $4.05 | $4.05 | 197,600 | — | — |
| 2022-01-14 | $4.27 | $4.27 | 144,600 | — | — |
| 2022-01-13 | $4.26 | $4.26 | 331,700 | — | — |
| 2022-01-12 | $4.62 | $4.62 | 175,900 | — | — |
| 2022-01-11 | $4.54 | $4.54 | 218,300 | — | — |
| 2022-01-10 | $4.38 | $4.38 | 127,600 | — | — |
| 2022-01-07 | $4.52 | $4.52 | 458,900 | — | — |
| 2022-01-06 | $4.56 | $4.56 | 223,600 | — | — |
| 2022-01-05 | $4.55 | $4.55 | 253,100 | — | — |
| 2022-01-04 | $5.05 | $5.05 | 165,400 | — | — |
| 2022-01-03 | $5.24 | $5.24 | 500,100 | — | — |