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
- 2017-12-21 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 | $1.90 | 487,500 | — | — |
| 2022-12-29 | $1.92 | $1.92 | 384,600 | — | — |
| 2022-12-28 | $1.84 | $1.84 | 615,800 | — | — |
| 2022-12-27 | $2.01 | $2.01 | 421,000 | — | — |
| 2022-12-23 | $1.96 | $1.96 | 540,900 | — | — |
| 2022-12-22 | $2.03 | $2.03 | 666,900 | — | — |
| 2022-12-21 | $1.98 | $1.98 | 892,900 | — | — |
| 2022-12-20 | $1.87 | $1.87 | 588,500 | — | — |
| 2022-12-19 | $1.79 | $1.79 | 460,500 | — | — |
| 2022-12-16 | $1.79 | $1.79 | 1,677,400 | — | — |
| 2022-12-15 | $1.75 | $1.75 | 627,800 | — | — |
| 2022-12-14 | $1.86 | $1.86 | 536,400 | — | — |
| 2022-12-13 | $1.94 | $1.94 | 460,700 | — | — |
| 2022-12-12 | $1.88 | $1.88 | 932,100 | — | — |
| 2022-12-09 | $2.00 | $2.00 | 1,057,500 | — | — |
| 2022-12-08 | $1.93 | $1.93 | 771,900 | — | — |
| 2022-12-07 | $1.79 | $1.79 | 330,200 | — | — |
| 2022-12-06 | $1.89 | $1.89 | 499,600 | — | — |
| 2022-12-05 | $1.84 | $1.84 | 1,805,900 | — | — |
| 2022-12-02 | $1.73 | $1.73 | 1,408,500 | — | — |
| 2022-12-01 | $1.69 | $1.69 | 489,300 | — | — |
| 2022-11-30 | $1.81 | $1.81 | 1,665,400 | — | — |
| 2022-11-29 | $1.66 | $1.66 | 944,900 | — | — |
| 2022-11-28 | $1.57 | $1.57 | 516,300 | — | — |
| 2022-11-25 | $1.55 | $1.55 | 328,000 | — | — |
| 2022-11-23 | $1.61 | $1.61 | 630,000 | — | — |
| 2022-11-22 | $1.57 | $1.57 | 617,600 | — | — |
| 2022-11-21 | $1.66 | $1.66 | 627,500 | — | — |
| 2022-11-18 | $1.77 | $1.77 | 778,200 | — | — |
| 2022-11-17 | $1.84 | $1.84 | 3,086,000 | — | — |
| 2022-11-16 | $1.57 | $1.57 | 1,036,900 | — | — |
| 2022-11-15 | $1.73 | $1.73 | 1,952,700 | — | — |
| 2022-11-14 | $1.62 | $1.62 | 1,058,200 | — | — |
| 2022-11-11 | $1.52 | $1.52 | 839,400 | — | — |
| 2022-11-10 | $1.40 | $1.40 | 369,800 | — | — |
| 2022-11-09 | $1.30 | $1.30 | 422,400 | — | — |
| 2022-11-08 | $1.35 | $1.35 | 438,100 | — | — |
| 2022-11-07 | $1.43 | $1.43 | 639,300 | — | — |
| 2022-11-04 | $1.39 | $1.39 | 557,300 | — | — |
| 2022-11-03 | $1.35 | $1.35 | 331,300 | — | — |
| 2022-11-02 | $1.39 | $1.39 | 749,700 | — | — |
| 2022-11-01 | $1.36 | $1.36 | 317,300 | — | — |
| 2022-10-31 | $1.36 | $1.36 | 397,600 | — | — |
| 2022-10-28 | $1.41 | $1.41 | 435,800 | — | — |
| 2022-10-27 | $1.49 | $1.49 | 418,700 | — | — |
| 2022-10-26 | $1.49 | $1.49 | 432,900 | — | — |
| 2022-10-25 | $1.48 | $1.48 | 371,800 | — | — |
| 2022-10-24 | $1.38 | $1.38 | 1,130,100 | — | — |
| 2022-10-21 | $1.59 | $1.59 | 268,800 | — | — |
| 2022-10-20 | $1.56 | $1.56 | 245,400 | — | — |
| 2022-10-19 | $1.57 | $1.57 | 314,100 | — | — |
| 2022-10-18 | $1.65 | $1.65 | 736,400 | — | — |
| 2022-10-17 | $1.62 | $1.62 | 317,900 | — | — |
| 2022-10-14 | $1.60 | $1.60 | 601,100 | — | — |
| 2022-10-13 | $1.64 | $1.64 | 687,400 | — | — |
| 2022-10-12 | $1.60 | $1.60 | 328,400 | — | — |
| 2022-10-11 | $1.52 | $1.52 | 720,400 | — | — |
| 2022-10-10 | $1.68 | $1.68 | 248,900 | — | — |
| 2022-10-07 | $1.75 | $1.75 | 306,900 | — | — |
| 2022-10-06 | $1.76 | $1.76 | 477,000 | — | — |
| 2022-10-05 | $1.79 | $1.79 | 236,700 | — | — |
| 2022-10-04 | $1.83 | $1.83 | 457,100 | — | — |
| 2022-10-03 | $1.70 | $1.70 | 704,700 | — | — |
| 2022-09-30 | $1.69 | $1.69 | 623,300 | — | — |
| 2022-09-29 | $1.66 | $1.66 | 559,800 | — | — |
| 2022-09-28 | $1.79 | $1.79 | 447,800 | — | — |
| 2022-09-27 | $1.73 | $1.73 | 1,222,700 | — | — |
| 2022-09-26 | $1.79 | $1.79 | 407,600 | — | — |
| 2022-09-23 | $1.82 | $1.82 | 560,200 | — | — |
| 2022-09-22 | $1.81 | $1.81 | 588,500 | — | — |
| 2022-09-21 | $1.78 | $1.78 | 265,600 | — | — |
| 2022-09-20 | $1.84 | $1.84 | 284,900 | — | — |
| 2022-09-19 | $1.89 | $1.89 | 418,200 | — | — |
| 2022-09-16 | $1.85 | $1.85 | 779,000 | — | — |
| 2022-09-15 | $1.91 | $1.91 | 683,600 | — | — |
| 2022-09-14 | $1.91 | $1.91 | 913,000 | — | — |
| 2022-09-13 | $1.79 | $1.79 | 342,400 | — | — |
| 2022-09-12 | $1.92 | $1.92 | 270,400 | — | — |
| 2022-09-09 | $1.92 | $1.92 | 382,300 | — | — |
| 2022-09-08 | $1.92 | $1.92 | 710,900 | — | — |
| 2022-09-07 | $1.89 | $1.89 | 1,264,400 | — | — |
| 2022-09-06 | $1.75 | $1.75 | 819,700 | — | — |
| 2022-09-02 | $1.93 | $1.93 | 348,500 | — | — |
| 2022-09-01 | $1.99 | $1.99 | 953,100 | — | — |
| 2022-08-31 | $2.04 | $2.04 | 924,300 | — | — |
| 2022-08-30 | $2.04 | $2.04 | 429,000 | — | — |
| 2022-08-29 | $2.02 | $2.02 | 657,900 | — | — |
| 2022-08-26 | $2.07 | $2.07 | 1,439,800 | — | — |
| 2022-08-25 | $2.07 | $2.07 | 626,000 | — | — |
| 2022-08-24 | $2.05 | $2.05 | 594,800 | — | — |
| 2022-08-23 | $2.12 | $2.12 | 750,000 | — | — |
| 2022-08-22 | $2.02 | $2.02 | 635,800 | — | — |
| 2022-08-19 | $2.06 | $2.06 | 946,900 | — | — |
| 2022-08-18 | $2.22 | $2.22 | 1,000,500 | — | — |
| 2022-08-17 | $2.23 | $2.23 | 7,449,200 | — | — |
| 2022-08-16 | $1.99 | $1.99 | 525,500 | — | — |
| 2022-08-15 | $1.99 | $1.99 | 445,200 | — | — |
| 2022-08-12 | $2.03 | $2.03 | 256,300 | — | — |
| 2022-08-11 | $2.08 | $2.08 | 522,600 | — | — |
| 2022-08-10 | $2.07 | $2.07 | 647,200 | — | — |
| 2022-08-09 | $1.99 | $1.99 | 442,100 | — | — |
| 2022-08-08 | $2.09 | $2.09 | 597,600 | — | — |
| 2022-08-05 | $2.04 | $2.04 | 593,800 | — | — |
| 2022-08-04 | $2.03 | $2.03 | 708,100 | — | — |
| 2022-08-03 | $1.97 | $1.97 | 638,300 | — | — |
| 2022-08-02 | $1.94 | $1.94 | 740,400 | — | — |
| 2022-08-01 | $1.92 | $1.92 | 719,100 | — | — |
| 2022-07-29 | $1.88 | $1.88 | 831,300 | — | — |
| 2022-07-28 | $1.99 | $1.99 | 1,063,300 | — | — |
| 2022-07-27 | $2.03 | $2.03 | 670,300 | — | — |
| 2022-07-26 | $2.08 | $2.08 | 822,600 | — | — |
| 2022-07-25 | $2.13 | $2.13 | 1,103,800 | — | — |
| 2022-07-22 | $2.21 | $2.21 | 647,700 | — | — |
| 2022-07-21 | $2.18 | $2.18 | 719,900 | — | — |
| 2022-07-20 | $2.21 | $2.21 | 661,000 | — | — |
| 2022-07-19 | $2.19 | $2.19 | 413,100 | — | — |
| 2022-07-18 | $2.21 | $2.21 | 748,000 | — | — |
| 2022-07-15 | $2.07 | $2.07 | 757,700 | — | — |
| 2022-07-14 | $2.12 | $2.12 | 874,900 | — | — |
| 2022-07-13 | $2.19 | $2.19 | 419,100 | — | — |
| 2022-07-12 | $2.22 | $2.22 | 788,700 | — | — |
| 2022-07-11 | $2.15 | $2.15 | 803,900 | — | — |
| 2022-07-08 | $2.23 | $2.23 | 341,300 | — | — |
| 2022-07-07 | $2.27 | $2.27 | 694,300 | — | — |
| 2022-07-06 | $2.21 | $2.21 | 937,900 | — | — |
| 2022-07-05 | $2.29 | $2.29 | 994,400 | — | — |
| 2022-07-01 | $2.24 | $2.24 | 659,100 | — | — |
| 2022-06-30 | $2.23 | $2.23 | 1,333,300 | — | — |
| 2022-06-29 | $2.20 | $2.20 | 1,594,600 | — | — |
| 2022-06-28 | $2.21 | $2.21 | 1,295,600 | — | — |
| 2022-06-27 | $2.20 | $2.20 | 847,000 | — | — |
| 2022-06-24 | $2.19 | $2.19 | 1,021,500 | — | — |
| 2022-06-23 | $2.20 | $2.20 | 1,230,700 | — | — |
| 2022-06-22 | $2.21 | $2.21 | 1,141,400 | — | — |
| 2022-06-21 | $2.21 | $2.21 | 2,246,000 | — | — |
| 2022-06-17 | $2.02 | $2.02 | 2,896,300 | — | — |
| 2022-06-16 | $1.92 | $1.92 | 1,465,500 | — | — |
| 2022-06-15 | $1.95 | $1.95 | 1,311,900 | — | — |
| 2022-06-14 | $1.89 | $1.89 | 1,745,000 | — | — |
| 2022-06-13 | $1.81 | $1.81 | 1,064,700 | — | — |
| 2022-06-10 | $1.99 | $1.99 | 944,500 | — | — |
| 2022-06-09 | $1.98 | $1.98 | 1,029,300 | — | — |
| 2022-06-08 | $2.04 | $2.04 | 1,902,300 | — | — |
| 2022-06-07 | $1.95 | $1.95 | 1,044,600 | — | — |
| 2022-06-06 | $1.90 | $1.90 | 1,620,000 | — | — |
| 2022-06-03 | $1.83 | $1.83 | 5,920,900 | — | — |
| 2022-06-02 | $1.91 | $1.91 | 1,829,400 | — | — |
| 2022-06-01 | $1.91 | $1.91 | 5,373,900 | — | — |
| 2022-05-31 | $2.02 | $2.02 | 8,814,300 | — | — |
| 2022-05-27 | $2.37 | $2.37 | 924,900 | — | — |
| 2022-05-26 | $2.32 | $2.32 | 1,571,700 | — | — |
| 2022-05-25 | $2.20 | $2.20 | 561,700 | — | — |
| 2022-05-24 | $2.19 | $2.19 | 1,173,500 | — | — |
| 2022-05-23 | $2.27 | $2.27 | 535,200 | — | — |
| 2022-05-20 | $2.31 | $2.31 | 897,800 | — | — |
| 2022-05-19 | $2.42 | $2.42 | 1,010,400 | — | — |
| 2022-05-18 | $2.32 | $2.32 | 1,048,600 | — | — |
| 2022-05-17 | $2.30 | $2.30 | 1,898,900 | — | — |
| 2022-05-16 | $2.16 | $2.16 | 971,200 | — | — |
| 2022-05-13 | $2.27 | $2.27 | 2,528,000 | — | — |
| 2022-05-12 | $2.20 | $2.20 | 2,196,700 | — | — |
| 2022-05-11 | $2.18 | $2.18 | 1,552,600 | — | — |
| 2022-05-10 | $2.26 | $2.26 | 1,090,600 | — | — |
| 2022-05-09 | $2.31 | $2.31 | 2,822,100 | — | — |
| 2022-05-06 | $2.55 | $2.55 | 1,172,200 | — | — |
| 2022-05-05 | $2.69 | $2.69 | 813,300 | — | — |
| 2022-05-04 | $2.77 | $2.77 | 2,985,400 | — | — |
| 2022-05-03 | $2.68 | $2.68 | 911,800 | — | — |
| 2022-05-02 | $2.66 | $2.66 | 792,800 | — | — |
| 2022-04-29 | $2.56 | $2.56 | 1,863,100 | — | — |
| 2022-04-28 | $2.62 | $2.62 | 1,013,000 | — | — |
| 2022-04-27 | $2.53 | $2.53 | 1,102,200 | — | — |
| 2022-04-26 | $2.46 | $2.46 | 925,400 | — | — |
| 2022-04-25 | $2.53 | $2.53 | 2,491,200 | — | — |
| 2022-04-22 | $2.62 | $2.62 | 1,734,500 | — | — |
| 2022-04-21 | $2.55 | $2.55 | 1,798,900 | — | — |
| 2022-04-20 | $2.60 | $2.60 | 2,447,500 | — | — |
| 2022-04-19 | $2.59 | $2.59 | 2,464,000 | — | — |
| 2022-04-18 | $2.44 | $2.44 | 1,705,500 | — | — |
| 2022-04-14 | $2.48 | $2.48 | 1,769,700 | — | — |
| 2022-04-13 | $2.47 | $2.47 | 2,087,900 | — | — |
| 2022-04-12 | $2.48 | $2.48 | 2,554,100 | — | — |
| 2022-04-11 | $2.38 | $2.38 | 1,428,600 | — | — |
| 2022-04-08 | $2.45 | $2.45 | 1,486,500 | — | — |
| 2022-04-07 | $2.46 | $2.46 | 2,851,800 | — | — |
| 2022-04-06 | $2.66 | $2.66 | 1,650,000 | — | — |
| 2022-04-05 | $2.75 | $2.75 | 1,739,500 | — | — |
| 2022-04-04 | $2.91 | $2.91 | 2,506,700 | — | — |
| 2022-04-01 | $2.71 | $2.71 | 1,485,300 | — | — |
| 2022-03-31 | $2.62 | $2.62 | 2,419,400 | — | — |
| 2022-03-30 | $2.84 | $2.84 | 1,889,800 | — | — |
| 2022-03-29 | $2.96 | $2.95 | 2,192,000 | — | — |
| 2022-03-28 | $2.81 | $2.81 | 1,928,800 | — | — |
| 2022-03-25 | $2.82 | $2.82 | 2,315,500 | — | — |
| 2022-03-24 | $3.12 | $3.12 | 1,953,500 | — | — |
| 2022-03-23 | $3.29 | $3.29 | 2,930,500 | — | — |
| 2022-03-22 | $3.18 | $3.18 | 2,577,700 | — | — |
| 2022-03-21 | $2.99 | $2.99 | 2,343,500 | — | — |
| 2022-03-18 | $3.16 | $3.16 | 3,572,400 | — | — |
| 2022-03-17 | $2.90 | $2.90 | 3,319,700 | — | — |
| 2022-03-16 | $2.81 | $2.81 | 8,840,900 | — | — |
| 2022-03-15 | $2.16 | $2.15 | 3,491,000 | — | — |
| 2022-03-14 | $2.10 | $2.10 | 4,379,600 | — | — |
| 2022-03-11 | $2.19 | $2.19 | 7,657,700 | — | — |
| 2022-03-10 | $2.98 | $2.98 | 1,938,900 | — | — |
| 2022-03-09 | $3.22 | $3.22 | 1,580,100 | — | — |
| 2022-03-08 | $3.04 | $3.04 | 2,146,300 | — | — |
| 2022-03-07 | $3.08 | $3.08 | 1,271,900 | — | — |
| 2022-03-04 | $3.15 | $3.15 | 1,358,200 | — | — |
| 2022-03-03 | $3.38 | $3.38 | 1,614,000 | — | — |
| 2022-03-02 | $3.43 | $3.43 | 1,910,400 | — | — |
| 2022-03-01 | $3.54 | $3.54 | 1,715,300 | — | — |
| 2022-02-28 | $3.55 | $3.55 | 2,950,600 | — | — |
| 2022-02-25 | $3.59 | $3.59 | 1,083,600 | — | — |
| 2022-02-24 | $3.65 | $3.65 | 1,531,500 | — | — |
| 2022-02-23 | $3.51 | $3.51 | 1,244,600 | — | — |
| 2022-02-22 | $3.49 | $3.49 | 1,099,400 | — | — |
| 2022-02-18 | $3.67 | $3.67 | 2,322,000 | — | — |
| 2022-02-17 | $3.77 | $3.77 | 2,498,800 | — | — |
| 2022-02-16 | $3.85 | $3.85 | 1,583,100 | — | — |
| 2022-02-15 | $3.98 | $3.98 | 2,704,300 | — | — |
| 2022-02-14 | $3.78 | $3.78 | 2,804,400 | — | — |
| 2022-02-11 | $3.78 | $3.78 | 2,448,500 | — | — |
| 2022-02-10 | $3.76 | $3.76 | 2,638,800 | — | — |
| 2022-02-09 | $3.69 | $3.69 | 1,544,700 | — | — |
| 2022-02-08 | $3.39 | $3.39 | 795,800 | — | — |
| 2022-02-07 | $3.30 | $3.30 | 583,200 | — | — |
| 2022-02-04 | $3.37 | $3.37 | 681,800 | — | — |
| 2022-02-03 | $3.27 | $3.27 | 721,100 | — | — |
| 2022-02-02 | $3.38 | $3.38 | 1,026,300 | — | — |
| 2022-02-01 | $3.64 | $3.64 | 1,239,900 | — | — |
| 2022-01-31 | $3.58 | $3.58 | 1,994,200 | — | — |
| 2022-01-28 | $3.15 | $3.15 | 2,197,300 | — | — |
| 2022-01-27 | $2.97 | $2.97 | 2,234,000 | — | — |
| 2022-01-26 | $3.12 | $3.12 | 1,595,500 | — | — |
| 2022-01-25 | $3.35 | $3.35 | 887,500 | — | — |
| 2022-01-24 | $3.33 | $3.33 | 1,977,100 | — | — |
| 2022-01-21 | $3.40 | $3.40 | 1,420,800 | — | — |
| 2022-01-20 | $3.63 | $3.63 | 1,884,000 | — | — |
| 2022-01-19 | $3.34 | $3.34 | 1,233,200 | — | — |
| 2022-01-18 | $3.40 | $3.40 | 1,657,800 | — | — |
| 2022-01-14 | $3.49 | $3.49 | 1,628,200 | — | — |
| 2022-01-13 | $3.62 | $3.62 | 1,130,800 | — | — |
| 2022-01-12 | $3.75 | $3.75 | 2,308,800 | — | — |
| 2022-01-11 | $3.67 | $3.67 | 3,060,300 | — | — |
| 2022-01-10 | $3.42 | $3.42 | 2,120,000 | — | — |
| 2022-01-07 | $3.62 | $3.62 | 1,827,900 | — | — |
| 2022-01-06 | $3.52 | $3.52 | 1,588,600 | — | — |
| 2022-01-05 | $3.44 | $3.44 | 1,562,700 | — | — |
| 2022-01-04 | $3.51 | $3.51 | 1,359,600 | — | — |
| 2022-01-03 | $3.79 | $3.79 | 1,350,700 | — | — |