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
- 2008-06-25 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 | $1.68 | $1.68 | 244,000 | — | — |
| 2022-12-29 | $1.62 | $1.62 | 191,600 | — | — |
| 2022-12-28 | $1.53 | $1.53 | 158,500 | — | — |
| 2022-12-27 | $1.47 | $1.47 | 177,900 | — | — |
| 2022-12-23 | $1.50 | $1.50 | 109,900 | — | — |
| 2022-12-22 | $1.46 | $1.46 | 195,300 | — | — |
| 2022-12-21 | $1.52 | $1.52 | 93,000 | — | — |
| 2022-12-20 | $1.51 | $1.51 | 136,300 | — | — |
| 2022-12-19 | $1.47 | $1.47 | 148,800 | — | — |
| 2022-12-16 | $1.50 | $1.50 | 192,400 | — | — |
| 2022-12-15 | $1.60 | $1.60 | 91,200 | — | — |
| 2022-12-14 | $1.63 | $1.63 | 138,600 | — | — |
| 2022-12-13 | $1.63 | $1.63 | 136,100 | — | — |
| 2022-12-12 | $1.58 | $1.58 | 117,100 | — | — |
| 2022-12-09 | $1.55 | $1.55 | 167,700 | — | — |
| 2022-12-08 | $1.56 | $1.56 | 170,400 | — | — |
| 2022-12-07 | $1.66 | $1.66 | 193,200 | — | — |
| 2022-12-06 | $1.66 | $1.66 | 124,700 | — | — |
| 2022-12-05 | $1.70 | $1.70 | 148,800 | — | — |
| 2022-12-02 | $1.75 | $1.75 | 119,900 | — | — |
| 2022-12-01 | $1.70 | $1.70 | 93,900 | — | — |
| 2022-11-30 | $1.72 | $1.72 | 251,300 | — | — |
| 2022-11-29 | $1.70 | $1.70 | 304,300 | — | — |
| 2022-11-28 | $1.70 | $1.70 | 176,000 | — | — |
| 2022-11-25 | $1.70 | $1.70 | 71,300 | — | — |
| 2022-11-23 | $1.70 | $1.70 | 151,000 | — | — |
| 2022-11-22 | $1.70 | $1.70 | 264,200 | — | — |
| 2022-11-21 | $1.70 | $1.70 | 372,400 | — | — |
| 2022-11-18 | $1.66 | $1.66 | 158,200 | — | — |
| 2022-11-17 | $1.73 | $1.73 | 148,600 | — | — |
| 2022-11-16 | $1.76 | $1.76 | 251,900 | — | — |
| 2022-11-15 | $1.77 | $1.77 | 367,900 | — | — |
| 2022-11-14 | $1.79 | $1.79 | 480,500 | — | — |
| 2022-11-11 | $1.84 | $1.84 | 995,600 | — | — |
| 2022-11-10 | $1.84 | $1.84 | 177,500 | — | — |
| 2022-11-09 | $1.76 | $1.76 | 216,600 | — | — |
| 2022-11-08 | $1.82 | $1.82 | 1,021,500 | — | — |
| 2022-11-07 | $2.16 | $2.16 | 859,000 | — | — |
| 2022-11-04 | $1.90 | $1.90 | 635,000 | — | — |
| 2022-11-03 | $1.70 | $1.70 | 505,400 | — | — |
| 2022-11-02 | $1.67 | $1.67 | 274,700 | — | — |
| 2022-11-01 | $1.64 | $1.64 | 181,100 | — | — |
| 2022-10-31 | $1.52 | $1.52 | 159,600 | — | — |
| 2022-10-28 | $1.55 | $1.55 | 155,500 | — | — |
| 2022-10-27 | $1.55 | $1.55 | 160,900 | — | — |
| 2022-10-26 | $1.47 | $1.47 | 158,200 | — | — |
| 2022-10-25 | $1.43 | $1.43 | 95,800 | — | — |
| 2022-10-24 | $1.36 | $1.36 | 221,800 | — | — |
| 2022-10-21 | $1.43 | $1.43 | 182,800 | — | — |
| 2022-10-20 | $1.41 | $1.41 | 175,000 | — | — |
| 2022-10-19 | $1.47 | $1.47 | 871,400 | — | — |
| 2022-10-18 | $1.48 | $1.48 | 87,400 | — | — |
| 2022-10-17 | $1.45 | $1.45 | 125,900 | — | — |
| 2022-10-14 | $1.38 | $1.38 | 251,400 | — | — |
| 2022-10-13 | $1.50 | $1.50 | 521,100 | — | — |
| 2022-10-12 | $1.41 | $1.41 | 314,100 | — | — |
| 2022-10-11 | $1.31 | $1.31 | 1,497,300 | — | — |
| 2022-10-10 | $1.25 | $1.25 | 178,100 | — | — |
| 2022-10-07 | $1.28 | $1.28 | 280,100 | — | — |
| 2022-10-06 | $1.37 | $1.37 | 116,600 | — | — |
| 2022-10-05 | $1.36 | $1.36 | 140,100 | — | — |
| 2022-10-04 | $1.35 | $1.35 | 405,000 | — | — |
| 2022-10-03 | $1.32 | $1.32 | 146,500 | — | — |
| 2022-09-30 | $1.23 | $1.23 | 176,400 | — | — |
| 2022-09-29 | $1.25 | $1.25 | 75,100 | — | — |
| 2022-09-28 | $1.31 | $1.31 | 134,400 | — | — |
| 2022-09-27 | $1.21 | $1.21 | 145,200 | — | — |
| 2022-09-26 | $1.19 | $1.19 | 163,000 | — | — |
| 2022-09-23 | $1.21 | $1.21 | 158,600 | — | — |
| 2022-09-22 | $1.29 | $1.29 | 161,500 | — | — |
| 2022-09-21 | $1.37 | $1.37 | 193,000 | — | — |
| 2022-09-20 | $1.41 | $1.41 | 92,800 | — | — |
| 2022-09-19 | $1.40 | $1.40 | 139,200 | — | — |
| 2022-09-16 | $1.46 | $1.46 | 219,000 | — | — |
| 2022-09-15 | $1.47 | $1.47 | 133,300 | — | — |
| 2022-09-14 | $1.45 | $1.45 | 131,100 | — | — |
| 2022-09-13 | $1.45 | $1.45 | 186,500 | — | — |
| 2022-09-12 | $1.48 | $1.48 | 91,200 | — | — |
| 2022-09-09 | $1.43 | $1.43 | 87,700 | — | — |
| 2022-09-08 | $1.43 | $1.43 | 98,800 | — | — |
| 2022-09-07 | $1.44 | $1.44 | 130,700 | — | — |
| 2022-09-06 | $1.39 | $1.39 | 121,800 | — | — |
| 2022-09-02 | $1.41 | $1.41 | 80,900 | — | — |
| 2022-09-01 | $1.42 | $1.42 | 135,900 | — | — |
| 2022-08-31 | $1.44 | $1.44 | 213,300 | — | — |
| 2022-08-30 | $1.40 | $1.40 | 291,600 | — | — |
| 2022-08-29 | $1.45 | $1.45 | 181,100 | — | — |
| 2022-08-26 | $1.48 | $1.48 | 340,900 | — | — |
| 2022-08-25 | $1.61 | $1.61 | 184,500 | — | — |
| 2022-08-24 | $1.55 | $1.55 | 157,100 | — | — |
| 2022-08-23 | $1.50 | $1.50 | 208,100 | — | — |
| 2022-08-22 | $1.48 | $1.48 | 441,800 | — | — |
| 2022-08-19 | $1.56 | $1.56 | 428,800 | — | — |
| 2022-08-18 | $1.63 | $1.63 | 298,100 | — | — |
| 2022-08-17 | $1.64 | $1.64 | 330,200 | — | — |
| 2022-08-16 | $1.67 | $1.67 | 512,200 | — | — |
| 2022-08-15 | $1.76 | $1.76 | 586,800 | — | — |
| 2022-08-12 | $1.69 | $1.69 | 499,200 | — | — |
| 2022-08-11 | $1.66 | $1.66 | 1,165,100 | — | — |
| 2022-08-10 | $2.06 | $2.06 | 316,500 | — | — |
| 2022-08-09 | $1.92 | $1.92 | 274,800 | — | — |
| 2022-08-08 | $1.99 | $1.99 | 310,400 | — | — |
| 2022-08-05 | $1.89 | $1.89 | 266,600 | — | — |
| 2022-08-04 | $1.82 | $1.82 | 99,300 | — | — |
| 2022-08-03 | $1.79 | $1.79 | 259,600 | — | — |
| 2022-08-02 | $1.75 | $1.75 | 213,500 | — | — |
| 2022-08-01 | $1.68 | $1.68 | 260,200 | — | — |
| 2022-07-29 | $1.72 | $1.72 | 160,300 | — | — |
| 2022-07-28 | $1.67 | $1.67 | 447,100 | — | — |
| 2022-07-27 | $1.77 | $1.77 | 120,600 | — | — |
| 2022-07-26 | $1.75 | $1.75 | 197,500 | — | — |
| 2022-07-25 | $1.89 | $1.89 | 125,200 | — | — |
| 2022-07-22 | $1.91 | $1.91 | 307,800 | — | — |
| 2022-07-21 | $2.01 | $2.01 | 282,100 | — | — |
| 2022-07-20 | $1.92 | $1.92 | 846,900 | — | — |
| 2022-07-19 | $1.69 | $1.69 | 403,200 | — | — |
| 2022-07-18 | $1.70 | $1.70 | 206,900 | — | — |
| 2022-07-15 | $1.79 | $1.79 | 117,200 | — | — |
| 2022-07-14 | $1.78 | $1.78 | 127,800 | — | — |
| 2022-07-13 | $1.80 | $1.80 | 273,600 | — | — |
| 2022-07-12 | $1.72 | $1.72 | 95,200 | — | — |
| 2022-07-11 | $1.72 | $1.72 | 222,600 | — | — |
| 2022-07-08 | $1.90 | $1.90 | 189,800 | — | — |
| 2022-07-07 | $1.88 | $1.88 | 360,000 | — | — |
| 2022-07-06 | $1.79 | $1.79 | 216,100 | — | — |
| 2022-07-05 | $1.78 | $1.78 | 522,700 | — | — |
| 2022-07-01 | $1.67 | $1.67 | 722,000 | — | — |
| 2022-06-30 | $1.67 | $1.67 | 490,500 | — | — |
| 2022-06-29 | $1.75 | $1.75 | 488,200 | — | — |
| 2022-06-28 | $1.79 | $1.79 | 522,200 | — | — |
| 2022-06-27 | $1.86 | $1.86 | 646,000 | — | — |
| 2022-06-24 | $1.92 | $1.92 | 6,541,100 | — | — |
| 2022-06-23 | $2.11 | $2.11 | 1,103,600 | — | — |
| 2022-06-22 | $1.94 | $1.94 | 589,600 | — | — |
| 2022-06-21 | $1.84 | $1.84 | 679,800 | — | — |
| 2022-06-17 | $1.64 | $1.64 | 645,900 | — | — |
| 2022-06-16 | $1.64 | $1.64 | 879,800 | — | — |
| 2022-06-15 | $1.74 | $1.74 | 633,900 | — | — |
| 2022-06-14 | $1.80 | $1.80 | 533,100 | — | — |
| 2022-06-13 | $1.77 | $1.77 | 610,600 | — | — |
| 2022-06-10 | $2.11 | $2.11 | 647,100 | — | — |
| 2022-06-09 | $2.30 | $2.30 | 459,200 | — | — |
| 2022-06-08 | $2.33 | $2.33 | 576,700 | — | — |
| 2022-06-07 | $2.14 | $2.14 | 525,200 | — | — |
| 2022-06-06 | $1.91 | $1.91 | 606,500 | — | — |
| 2022-06-03 | $1.90 | $1.90 | 336,300 | — | — |
| 2022-06-02 | $1.88 | $1.88 | 308,300 | — | — |
| 2022-06-01 | $1.78 | $1.78 | 489,700 | — | — |
| 2022-05-31 | $1.90 | $1.90 | 486,300 | — | — |
| 2022-05-27 | $1.80 | $1.80 | 238,700 | — | — |
| 2022-05-26 | $1.75 | $1.75 | 156,800 | — | — |
| 2022-05-25 | $1.70 | $1.70 | 373,300 | — | — |
| 2022-05-24 | $1.69 | $1.69 | 322,600 | — | — |
| 2022-05-23 | $1.81 | $1.81 | 452,600 | — | — |
| 2022-05-20 | $1.91 | $1.91 | 1,642,200 | — | — |
| 2022-05-19 | $1.76 | $1.76 | 241,600 | — | — |
| 2022-05-18 | $1.73 | $1.73 | 241,100 | — | — |
| 2022-05-17 | $1.83 | $1.83 | 412,300 | — | — |
| 2022-05-16 | $1.59 | $1.59 | 373,800 | — | — |
| 2022-05-13 | $1.69 | $1.69 | 528,800 | — | — |
| 2022-05-12 | $1.64 | $1.64 | 358,900 | — | — |
| 2022-05-11 | $1.63 | $1.63 | 399,300 | — | — |
| 2022-05-10 | $1.80 | $1.80 | 601,300 | — | — |
| 2022-05-09 | $1.71 | $1.71 | 477,300 | — | — |
| 2022-05-06 | $1.77 | $1.77 | 303,900 | — | — |
| 2022-05-05 | $1.83 | $1.83 | 545,500 | — | — |
| 2022-05-04 | $1.97 | $1.97 | 594,300 | — | — |
| 2022-05-03 | $1.93 | $1.93 | 265,600 | — | — |
| 2022-05-02 | $1.99 | $1.99 | 408,300 | — | — |
| 2022-04-29 | $1.89 | $1.89 | 358,400 | — | — |
| 2022-04-28 | $2.00 | $2.00 | 438,800 | — | — |
| 2022-04-27 | $1.91 | $1.91 | 356,600 | — | — |
| 2022-04-26 | $1.90 | $1.90 | 494,000 | — | — |
| 2022-04-25 | $1.98 | $1.98 | 433,100 | — | — |
| 2022-04-22 | $1.95 | $1.95 | 407,500 | — | — |
| 2022-04-21 | $1.99 | $1.99 | 1,138,000 | — | — |
| 2022-04-20 | $2.17 | $2.17 | 489,900 | — | — |
| 2022-04-19 | $2.17 | $2.17 | 313,800 | — | — |
| 2022-04-18 | $2.04 | $2.04 | 490,100 | — | — |
| 2022-04-14 | $2.14 | $2.14 | 353,800 | — | — |
| 2022-04-13 | $2.23 | $2.23 | 623,100 | — | — |
| 2022-04-12 | $2.15 | $2.15 | 442,400 | — | — |
| 2022-04-11 | $2.30 | $2.30 | 406,100 | — | — |
| 2022-04-08 | $2.34 | $2.34 | 299,200 | — | — |
| 2022-04-07 | $2.47 | $2.47 | 328,800 | — | — |
| 2022-04-06 | $2.50 | $2.50 | 313,900 | — | — |
| 2022-04-05 | $2.62 | $2.62 | 253,400 | — | — |
| 2022-04-04 | $2.70 | $2.70 | 447,000 | — | — |
| 2022-04-01 | $2.55 | $2.55 | 452,500 | — | — |
| 2022-03-31 | $2.46 | $2.46 | 738,800 | — | — |
| 2022-03-30 | $2.58 | $2.58 | 1,730,300 | — | — |
| 2022-03-29 | $2.62 | $2.62 | 1,915,700 | — | — |
| 2022-03-28 | $2.39 | $2.39 | 444,300 | — | — |
| 2022-03-25 | $2.37 | $2.37 | 221,900 | — | — |
| 2022-03-24 | $2.52 | $2.52 | 295,000 | — | — |
| 2022-03-23 | $2.51 | $2.51 | 534,800 | — | — |
| 2022-03-22 | $2.47 | $2.47 | 292,400 | — | — |
| 2022-03-21 | $2.47 | $2.47 | 638,900 | — | — |
| 2022-03-18 | $2.61 | $2.61 | 626,700 | — | — |
| 2022-03-17 | $2.45 | $2.45 | 553,800 | — | — |
| 2022-03-16 | $2.17 | $2.17 | 412,900 | — | — |
| 2022-03-15 | $2.02 | $2.02 | 414,500 | — | — |
| 2022-03-14 | $2.09 | $2.09 | 500,200 | — | — |
| 2022-03-11 | $2.31 | $2.31 | 518,000 | — | — |
| 2022-03-10 | $2.36 | $2.36 | 716,700 | — | — |
| 2022-03-09 | $2.72 | $2.72 | 228,600 | — | — |
| 2022-03-08 | $2.60 | $2.60 | 318,200 | — | — |
| 2022-03-07 | $2.50 | $2.50 | 289,100 | — | — |
| 2022-03-04 | $2.55 | $2.55 | 321,400 | — | — |
| 2022-03-03 | $2.75 | $2.75 | 482,500 | — | — |
| 2022-03-02 | $3.04 | $3.04 | 730,200 | — | — |
| 2022-03-01 | $2.79 | $2.79 | 390,500 | — | — |
| 2022-02-28 | $2.73 | $2.73 | 208,100 | — | — |
| 2022-02-25 | $2.62 | $2.62 | 184,400 | — | — |
| 2022-02-24 | $2.59 | $2.59 | 434,300 | — | — |
| 2022-02-23 | $2.47 | $2.47 | 297,200 | — | — |
| 2022-02-22 | $2.62 | $2.62 | 231,900 | — | — |
| 2022-02-18 | $2.71 | $2.71 | 330,800 | — | — |
| 2022-02-17 | $2.67 | $2.67 | 175,600 | — | — |
| 2022-02-16 | $2.75 | $2.75 | 137,400 | — | — |
| 2022-02-15 | $2.77 | $2.77 | 195,200 | — | — |
| 2022-02-14 | $2.60 | $2.60 | 216,200 | — | — |
| 2022-02-11 | $2.70 | $2.70 | 198,900 | — | — |
| 2022-02-10 | $2.83 | $2.83 | 439,500 | — | — |
| 2022-02-09 | $2.88 | $2.88 | 380,800 | — | — |
| 2022-02-08 | $2.60 | $2.60 | 142,400 | — | — |
| 2022-02-07 | $2.57 | $2.57 | 241,700 | — | — |
| 2022-02-04 | $2.50 | $2.50 | 297,900 | — | — |
| 2022-02-03 | $2.47 | $2.47 | 432,600 | — | — |
| 2022-02-02 | $2.61 | $2.61 | 1,086,200 | — | — |
| 2022-02-01 | $2.86 | $2.86 | 285,400 | — | — |
| 2022-01-31 | $2.81 | $2.81 | 469,600 | — | — |
| 2022-01-28 | $2.59 | $2.59 | 793,600 | — | — |
| 2022-01-27 | $2.65 | $2.65 | 291,400 | — | — |
| 2022-01-26 | $2.76 | $2.76 | 1,384,000 | — | — |
| 2022-01-25 | $2.81 | $2.81 | 412,900 | — | — |
| 2022-01-24 | $2.79 | $2.79 | 599,500 | — | — |
| 2022-01-21 | $2.76 | $2.76 | 624,600 | — | — |
| 2022-01-20 | $2.95 | $2.95 | 652,200 | — | — |
| 2022-01-19 | $2.76 | $2.76 | 289,000 | — | — |
| 2022-01-18 | $2.85 | $2.85 | 667,200 | — | — |
| 2022-01-14 | $3.01 | $3.01 | 646,200 | — | — |
| 2022-01-13 | $3.10 | $3.10 | 417,700 | — | — |
| 2022-01-12 | $3.15 | $3.15 | 535,200 | — | — |
| 2022-01-11 | $3.25 | $3.25 | 180,700 | — | — |
| 2022-01-10 | $3.27 | $3.27 | 415,100 | — | — |
| 2022-01-07 | $3.31 | $3.31 | 311,200 | — | — |
| 2022-01-06 | $3.46 | $3.46 | 624,300 | — | — |
| 2022-01-05 | $3.53 | $3.53 | 305,300 | — | — |
| 2022-01-04 | $3.77 | $3.77 | 426,700 | — | — |
| 2022-01-03 | $3.92 | $3.92 | 334,200 | — | — |