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
- 2000-04-07 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 | $1.91 | $1.91 | 434,900 | — | — |
| 2022-12-29 | $1.93 | $1.93 | 562,600 | — | — |
| 2022-12-28 | $1.80 | $1.80 | 315,300 | — | — |
| 2022-12-27 | $1.83 | $1.83 | 422,400 | — | — |
| 2022-12-23 | $1.95 | $1.95 | 351,500 | — | — |
| 2022-12-22 | $1.95 | $1.95 | 931,200 | — | — |
| 2022-12-21 | $1.90 | $1.90 | 1,130,100 | — | — |
| 2022-12-20 | $1.92 | $1.92 | 461,600 | — | — |
| 2022-12-19 | $2.03 | $2.03 | 603,200 | — | — |
| 2022-12-16 | $2.08 | $2.08 | 681,500 | — | — |
| 2022-12-15 | $2.13 | $2.13 | 332,900 | — | — |
| 2022-12-14 | $2.21 | $2.21 | 289,800 | — | — |
| 2022-12-13 | $2.17 | $2.17 | 231,400 | — | — |
| 2022-12-12 | $2.12 | $2.12 | 263,900 | — | — |
| 2022-12-09 | $2.04 | $2.04 | 234,900 | — | — |
| 2022-12-08 | $2.17 | $2.17 | 234,100 | — | — |
| 2022-12-07 | $2.07 | $2.07 | 327,300 | — | — |
| 2022-12-06 | $2.11 | $2.11 | 206,200 | — | — |
| 2022-12-05 | $2.16 | $2.16 | 382,500 | — | — |
| 2022-12-02 | $2.26 | $2.26 | 299,600 | — | — |
| 2022-12-01 | $2.14 | $2.14 | 306,200 | — | — |
| 2022-11-30 | $2.14 | $2.14 | 519,300 | — | — |
| 2022-11-29 | $2.05 | $2.05 | 431,900 | — | — |
| 2022-11-28 | $2.02 | $2.02 | 260,900 | — | — |
| 2022-11-25 | $2.13 | $2.13 | 77,600 | — | — |
| 2022-11-23 | $2.13 | $2.13 | 252,100 | — | — |
| 2022-11-22 | $2.22 | $2.22 | 322,600 | — | — |
| 2022-11-21 | $2.19 | $2.19 | 275,700 | — | — |
| 2022-11-18 | $2.22 | $2.22 | 329,400 | — | — |
| 2022-11-17 | $2.21 | $2.21 | 382,100 | — | — |
| 2022-11-16 | $2.29 | $2.29 | 207,700 | — | — |
| 2022-11-15 | $2.32 | $2.32 | 522,800 | — | — |
| 2022-11-14 | $2.33 | $2.33 | 516,100 | — | — |
| 2022-11-11 | $2.37 | $2.37 | 627,600 | — | — |
| 2022-11-10 | $2.24 | $2.24 | 610,400 | — | — |
| 2022-11-09 | $1.96 | $1.96 | 343,700 | — | — |
| 2022-11-08 | $2.06 | $2.06 | 500,200 | — | — |
| 2022-11-07 | $2.13 | $2.13 | 366,900 | — | — |
| 2022-11-04 | $2.08 | $2.08 | 385,000 | — | — |
| 2022-11-03 | $2.14 | $2.14 | 261,000 | — | — |
| 2022-11-02 | $2.11 | $2.11 | 311,100 | — | — |
| 2022-11-01 | $2.22 | $2.22 | 323,200 | — | — |
| 2022-10-31 | $2.15 | $2.15 | 360,400 | — | — |
| 2022-10-28 | $2.20 | $2.20 | 428,400 | — | — |
| 2022-10-27 | $2.09 | $2.09 | 383,500 | — | — |
| 2022-10-26 | $2.11 | $2.11 | 376,400 | — | — |
| 2022-10-25 | $2.09 | $2.09 | 981,600 | — | — |
| 2022-10-24 | $1.94 | $1.94 | 410,600 | — | — |
| 2022-10-21 | $1.94 | $1.94 | 466,900 | — | — |
| 2022-10-20 | $1.89 | $1.89 | 587,800 | — | — |
| 2022-10-19 | $1.95 | $1.95 | 882,200 | — | — |
| 2022-10-18 | $2.09 | $2.09 | 622,000 | — | — |
| 2022-10-17 | $2.20 | $2.20 | 488,600 | — | — |
| 2022-10-14 | $2.11 | $2.11 | 353,400 | — | — |
| 2022-10-13 | $2.16 | $2.16 | 501,700 | — | — |
| 2022-10-12 | $2.13 | $2.13 | 425,700 | — | — |
| 2022-10-11 | $2.20 | $2.20 | 542,500 | — | — |
| 2022-10-10 | $2.15 | $2.15 | 399,900 | — | — |
| 2022-10-07 | $2.29 | $2.29 | 678,000 | — | — |
| 2022-10-06 | $2.46 | $2.46 | 421,200 | — | — |
| 2022-10-05 | $2.47 | $2.47 | 301,200 | — | — |
| 2022-10-04 | $2.56 | $2.56 | 584,300 | — | — |
| 2022-10-03 | $2.45 | $2.45 | 422,800 | — | — |
| 2022-09-30 | $2.40 | $2.40 | 520,700 | — | — |
| 2022-09-29 | $2.41 | $2.41 | 260,400 | — | — |
| 2022-09-28 | $2.55 | $2.55 | 502,100 | — | — |
| 2022-09-27 | $2.42 | $2.42 | 681,300 | — | — |
| 2022-09-26 | $2.33 | $2.33 | 396,800 | — | — |
| 2022-09-23 | $2.33 | $2.33 | 430,400 | — | — |
| 2022-09-22 | $2.37 | $2.37 | 663,600 | — | — |
| 2022-09-21 | $2.45 | $2.45 | 673,300 | — | — |
| 2022-09-20 | $2.53 | $2.53 | 879,500 | — | — |
| 2022-09-19 | $2.47 | $2.47 | 985,100 | — | — |
| 2022-09-16 | $2.63 | $2.63 | 2,879,900 | — | — |
| 2022-09-15 | $2.68 | $2.68 | 495,200 | — | — |
| 2022-09-14 | $2.75 | $2.75 | 357,600 | — | — |
| 2022-09-13 | $2.74 | $2.74 | 451,600 | — | — |
| 2022-09-12 | $2.82 | $2.82 | 390,200 | — | — |
| 2022-09-09 | $2.90 | $2.90 | 466,600 | — | — |
| 2022-09-08 | $2.85 | $2.85 | 482,400 | — | — |
| 2022-09-07 | $2.72 | $2.72 | 961,500 | — | — |
| 2022-09-06 | $2.57 | $2.57 | 524,500 | — | — |
| 2022-09-02 | $2.72 | $2.72 | 435,600 | — | — |
| 2022-09-01 | $2.76 | $2.76 | 338,700 | — | — |
| 2022-08-31 | $2.75 | $2.75 | 398,700 | — | — |
| 2022-08-30 | $2.70 | $2.70 | 560,900 | — | — |
| 2022-08-29 | $2.76 | $2.76 | 502,500 | — | — |
| 2022-08-26 | $2.79 | $2.79 | 583,900 | — | — |
| 2022-08-25 | $3.00 | $3.00 | 540,600 | — | — |
| 2022-08-24 | $3.04 | $3.04 | 600,000 | — | — |
| 2022-08-23 | $2.89 | $2.89 | 628,700 | — | — |
| 2022-08-22 | $2.87 | $2.87 | 1,292,700 | — | — |
| 2022-08-19 | $3.07 | $3.07 | 789,600 | — | — |
| 2022-08-18 | $3.10 | $3.10 | 864,300 | — | — |
| 2022-08-17 | $3.06 | $3.06 | 1,409,100 | — | — |
| 2022-08-16 | $3.28 | $3.28 | 1,061,600 | — | — |
| 2022-08-15 | $3.43 | $3.43 | 1,639,100 | — | — |
| 2022-08-12 | $3.17 | $3.17 | 3,265,200 | — | — |
| 2022-08-11 | $2.76 | $2.76 | 1,193,000 | — | — |
| 2022-08-10 | $2.78 | $2.78 | 1,217,100 | — | — |
| 2022-08-09 | $2.56 | $2.56 | 1,268,100 | — | — |
| 2022-08-08 | $2.58 | $2.58 | 2,882,700 | — | — |
| 2022-08-05 | $2.83 | $2.83 | 2,741,800 | — | — |
| 2022-08-04 | $2.69 | $2.69 | 1,997,700 | — | — |
| 2022-08-03 | $2.69 | $2.69 | 1,768,500 | — | — |
| 2022-08-02 | $2.60 | $2.60 | 4,033,200 | — | — |
| 2022-08-01 | $2.37 | $2.37 | 1,568,700 | — | — |
| 2022-07-29 | $2.38 | $2.38 | 2,329,000 | — | — |
| 2022-07-28 | $2.40 | $2.40 | 7,154,200 | — | — |
| 2022-07-27 | $3.27 | $3.27 | 769,900 | — | — |
| 2022-07-26 | $3.13 | $3.13 | 456,900 | — | — |
| 2022-07-25 | $3.08 | $3.08 | 359,900 | — | — |
| 2022-07-22 | $3.08 | $3.08 | 624,800 | — | — |
| 2022-07-21 | $3.18 | $3.18 | 514,700 | — | — |
| 2022-07-20 | $3.08 | $3.08 | 781,400 | — | — |
| 2022-07-19 | $2.98 | $2.98 | 581,600 | — | — |
| 2022-07-18 | $2.82 | $2.82 | 890,800 | — | — |
| 2022-07-15 | $3.08 | $3.08 | 744,800 | — | — |
| 2022-07-14 | $3.02 | $3.02 | 903,700 | — | — |
| 2022-07-13 | $2.96 | $2.96 | 1,457,600 | — | — |
| 2022-07-12 | $2.83 | $2.83 | 1,055,700 | — | — |
| 2022-07-11 | $2.68 | $2.68 | 1,139,100 | — | — |
| 2022-07-08 | $2.87 | $2.87 | 1,975,600 | — | — |
| 2022-07-07 | $2.81 | $2.81 | 2,429,300 | — | — |
| 2022-07-06 | $2.63 | $2.63 | 2,788,700 | — | — |
| 2022-07-05 | $2.75 | $2.75 | 27,811,000 | — | — |
| 2022-07-01 | $1.94 | $1.94 | 1,143,000 | — | — |
| 2022-06-30 | $1.86 | $1.86 | 2,518,800 | — | — |
| 2022-06-29 | $2.24 | $2.24 | 4,901,000 | — | — |
| 2022-06-28 | $2.15 | $2.15 | 1,223,500 | — | — |
| 2022-06-27 | $2.19 | $2.19 | 1,181,800 | — | — |
| 2022-06-24 | $2.03 | $2.03 | 815,100 | — | — |
| 2022-06-23 | $1.99 | $1.99 | 844,800 | — | — |
| 2022-06-22 | $1.95 | $1.95 | 2,271,400 | — | — |
| 2022-06-21 | $1.74 | $1.74 | 1,291,800 | — | — |
| 2022-06-17 | $1.46 | $1.46 | 605,200 | — | — |
| 2022-06-16 | $1.38 | $1.38 | 329,700 | — | — |
| 2022-06-15 | $1.40 | $1.40 | 1,065,200 | — | — |
| 2022-06-14 | $1.31 | $1.31 | 405,800 | — | — |
| 2022-06-13 | $1.43 | $1.43 | 399,800 | — | — |
| 2022-06-10 | $1.54 | $1.54 | 498,100 | — | — |
| 2022-06-09 | $1.70 | $1.70 | 340,000 | — | — |
| 2022-06-08 | $1.79 | $1.79 | 345,100 | — | — |
| 2022-06-07 | $1.74 | $1.74 | 316,300 | — | — |
| 2022-06-06 | $1.73 | $1.73 | 281,000 | — | — |
| 2022-06-03 | $1.81 | $1.81 | 515,100 | — | — |
| 2022-06-02 | $1.75 | $1.75 | 368,100 | — | — |
| 2022-06-01 | $1.75 | $1.75 | 496,700 | — | — |
| 2022-05-31 | $1.77 | $1.77 | 855,400 | — | — |
| 2022-05-27 | $1.74 | $1.74 | 350,100 | — | — |
| 2022-05-26 | $1.68 | $1.68 | 311,800 | — | — |
| 2022-05-25 | $1.61 | $1.61 | 326,200 | — | — |
| 2022-05-24 | $1.62 | $1.62 | 289,000 | — | — |
| 2022-05-23 | $1.72 | $1.72 | 303,900 | — | — |
| 2022-05-20 | $1.77 | $1.77 | 496,400 | — | — |
| 2022-05-19 | $1.67 | $1.67 | 538,500 | — | — |
| 2022-05-18 | $1.64 | $1.64 | 376,500 | — | — |
| 2022-05-17 | $1.74 | $1.74 | 325,100 | — | — |
| 2022-05-16 | $1.73 | $1.73 | 341,800 | — | — |
| 2022-05-13 | $1.73 | $1.73 | 529,700 | — | — |
| 2022-05-12 | $1.66 | $1.66 | 411,800 | — | — |
| 2022-05-11 | $1.63 | $1.63 | 497,100 | — | — |
| 2022-05-10 | $1.75 | $1.75 | 498,900 | — | — |
| 2022-05-09 | $1.72 | $1.72 | 438,500 | — | — |
| 2022-05-06 | $1.80 | $1.80 | 481,500 | — | — |
| 2022-05-05 | $1.85 | $1.85 | 319,900 | — | — |
| 2022-05-04 | $1.94 | $1.94 | 366,500 | — | — |
| 2022-05-03 | $1.91 | $1.91 | 247,900 | — | — |
| 2022-05-02 | $1.93 | $1.93 | 281,600 | — | — |
| 2022-04-29 | $1.81 | $1.81 | 429,300 | — | — |
| 2022-04-28 | $1.89 | $1.89 | 484,500 | — | — |
| 2022-04-27 | $1.88 | $1.88 | 445,500 | — | — |
| 2022-04-26 | $1.88 | $1.88 | 446,800 | — | — |
| 2022-04-25 | $2.02 | $2.02 | 569,000 | — | — |
| 2022-04-22 | $2.00 | $2.00 | 563,200 | — | — |
| 2022-04-21 | $2.15 | $2.15 | 462,600 | — | — |
| 2022-04-20 | $2.23 | $2.23 | 262,100 | — | — |
| 2022-04-19 | $2.22 | $2.22 | 355,400 | — | — |
| 2022-04-18 | $2.22 | $2.22 | 428,200 | — | — |
| 2022-04-14 | $2.33 | $2.33 | 453,000 | — | — |
| 2022-04-13 | $2.41 | $2.41 | 276,400 | — | — |
| 2022-04-12 | $2.31 | $2.31 | 696,800 | — | — |
| 2022-04-11 | $2.51 | $2.51 | 631,000 | — | — |
| 2022-04-08 | $2.55 | $2.55 | 1,053,900 | — | — |
| 2022-04-07 | $2.69 | $2.69 | 918,200 | — | — |
| 2022-04-06 | $2.43 | $2.43 | 462,700 | — | — |
| 2022-04-05 | $2.44 | $2.44 | 725,800 | — | — |
| 2022-04-04 | $2.52 | $2.52 | 2,274,800 | — | — |
| 2022-04-01 | $2.25 | $2.25 | 494,000 | — | — |
| 2022-03-31 | $2.09 | $2.09 | 299,700 | — | — |
| 2022-03-30 | $2.10 | $2.10 | 357,800 | — | — |
| 2022-03-29 | $2.18 | $2.18 | 372,100 | — | — |
| 2022-03-28 | $2.08 | $2.08 | 324,900 | — | — |
| 2022-03-25 | $2.09 | $2.09 | 315,600 | — | — |
| 2022-03-24 | $2.15 | $2.15 | 532,500 | — | — |
| 2022-03-23 | $2.13 | $2.13 | 443,100 | — | — |
| 2022-03-22 | $2.17 | $2.17 | 529,200 | — | — |
| 2022-03-21 | $2.17 | $2.17 | 629,800 | — | — |
| 2022-03-18 | $2.19 | $2.19 | 928,500 | — | — |
| 2022-03-17 | $2.20 | $2.20 | 473,200 | — | — |
| 2022-03-16 | $2.12 | $2.12 | 489,300 | — | — |
| 2022-03-15 | $1.95 | $1.95 | 479,500 | — | — |
| 2022-03-14 | $1.96 | $1.96 | 822,300 | — | — |
| 2022-03-11 | $2.09 | $2.09 | 651,300 | — | — |
| 2022-03-10 | $2.13 | $2.13 | 445,300 | — | — |
| 2022-03-09 | $2.14 | $2.14 | 561,900 | — | — |
| 2022-03-08 | $2.06 | $2.06 | 562,500 | — | — |
| 2022-03-07 | $2.12 | $2.12 | 789,900 | — | — |
| 2022-03-04 | $2.13 | $2.13 | 769,200 | — | — |
| 2022-03-03 | $2.08 | $2.08 | 988,300 | — | — |
| 2022-03-02 | $2.06 | $2.06 | 749,100 | — | — |
| 2022-03-01 | $2.11 | $2.11 | 2,582,700 | — | — |
| 2022-02-28 | $2.07 | $2.07 | 3,538,300 | — | — |
| 2022-02-25 | $2.85 | $2.85 | 492,800 | — | — |
| 2022-02-24 | $2.90 | $2.90 | 499,000 | — | — |
| 2022-02-23 | $2.76 | $2.76 | 333,900 | — | — |
| 2022-02-22 | $2.85 | $2.85 | 418,700 | — | — |
| 2022-02-18 | $2.74 | $2.74 | 796,600 | — | — |
| 2022-02-17 | $2.88 | $2.88 | 319,100 | — | — |
| 2022-02-16 | $3.05 | $3.05 | 309,100 | — | — |
| 2022-02-15 | $3.02 | $3.02 | 561,200 | — | — |
| 2022-02-14 | $2.94 | $2.94 | 429,100 | — | — |
| 2022-02-11 | $3.00 | $3.00 | 530,200 | — | — |
| 2022-02-10 | $3.09 | $3.09 | 821,600 | — | — |
| 2022-02-09 | $3.20 | $3.20 | 857,900 | — | — |
| 2022-02-08 | $3.04 | $3.04 | 458,200 | — | — |
| 2022-02-07 | $3.10 | $3.10 | 592,100 | — | — |
| 2022-02-04 | $3.04 | $3.04 | 693,000 | — | — |
| 2022-02-03 | $3.00 | $3.00 | 372,600 | — | — |
| 2022-02-02 | $3.11 | $3.11 | 353,100 | — | — |
| 2022-02-01 | $3.28 | $3.28 | 428,000 | — | — |
| 2022-01-31 | $3.17 | $3.17 | 617,700 | — | — |
| 2022-01-28 | $3.02 | $3.02 | 826,200 | — | — |
| 2022-01-27 | $2.92 | $2.92 | 401,000 | — | — |
| 2022-01-26 | $3.06 | $3.06 | 324,800 | — | — |
| 2022-01-25 | $3.14 | $3.14 | 454,800 | — | — |
| 2022-01-24 | $3.13 | $3.13 | 821,900 | — | — |
| 2022-01-21 | $3.15 | $3.15 | 530,500 | — | — |
| 2022-01-20 | $3.25 | $3.25 | 541,800 | — | — |
| 2022-01-19 | $3.31 | $3.31 | 489,200 | — | — |
| 2022-01-18 | $3.33 | $3.33 | 429,100 | — | — |
| 2022-01-14 | $3.45 | $3.45 | 415,100 | — | — |
| 2022-01-13 | $3.39 | $3.39 | 501,600 | — | — |
| 2022-01-12 | $3.48 | $3.48 | 454,800 | — | — |
| 2022-01-11 | $3.68 | $3.68 | 354,800 | — | — |
| 2022-01-10 | $3.58 | $3.58 | 498,400 | — | — |
| 2022-01-07 | $3.53 | $3.53 | 271,200 | — | — |
| 2022-01-06 | $3.57 | $3.57 | 508,600 | — | — |
| 2022-01-05 | $3.55 | $3.55 | 879,000 | — | — |
| 2022-01-04 | $3.84 | $3.84 | 779,700 | — | — |
| 2022-01-03 | $3.89 | $3.89 | 1,166,000 | — | — |