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
- 2020-08-07 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 | $1.80 | $1.80 | 92,700 | — | — |
| 2022-12-29 | $1.73 | $1.73 | 114,700 | — | — |
| 2022-12-28 | $1.63 | $1.63 | 198,800 | — | — |
| 2022-12-27 | $1.66 | $1.66 | 122,000 | — | — |
| 2022-12-23 | $1.85 | $1.85 | 161,700 | — | — |
| 2022-12-22 | $1.80 | $1.80 | 269,500 | — | — |
| 2022-12-21 | $1.88 | $1.88 | 231,300 | — | — |
| 2022-12-20 | $1.74 | $1.74 | 368,900 | — | — |
| 2022-12-19 | $1.58 | $1.58 | 324,900 | — | — |
| 2022-12-16 | $1.55 | $1.55 | 328,700 | — | — |
| 2022-12-15 | $1.57 | $1.57 | 114,700 | — | — |
| 2022-12-14 | $1.62 | $1.62 | 119,100 | — | — |
| 2022-12-13 | $1.63 | $1.63 | 229,900 | — | — |
| 2022-12-12 | $1.65 | $1.65 | 163,500 | — | — |
| 2022-12-09 | $1.69 | $1.69 | 87,700 | — | — |
| 2022-12-08 | $1.71 | $1.71 | 91,900 | — | — |
| 2022-12-07 | $1.70 | $1.70 | 104,100 | — | — |
| 2022-12-06 | $1.71 | $1.71 | 164,000 | — | — |
| 2022-12-05 | $1.76 | $1.76 | 273,300 | — | — |
| 2022-12-02 | $1.78 | $1.78 | 101,800 | — | — |
| 2022-12-01 | $1.82 | $1.82 | 91,600 | — | — |
| 2022-11-30 | $1.81 | $1.81 | 105,800 | — | — |
| 2022-11-29 | $1.74 | $1.74 | 72,900 | — | — |
| 2022-11-28 | $1.76 | $1.76 | 166,200 | — | — |
| 2022-11-25 | $1.78 | $1.78 | 53,900 | — | — |
| 2022-11-23 | $1.78 | $1.78 | 108,200 | — | — |
| 2022-11-22 | $1.79 | $1.79 | 135,400 | — | — |
| 2022-11-21 | $1.78 | $1.78 | 138,100 | — | — |
| 2022-11-18 | $1.91 | $1.91 | 120,700 | — | — |
| 2022-11-17 | $1.93 | $1.93 | 169,800 | — | — |
| 2022-11-16 | $1.88 | $1.88 | 274,400 | — | — |
| 2022-11-15 | $2.01 | $2.01 | 113,800 | — | — |
| 2022-11-14 | $1.98 | $1.98 | 235,300 | — | — |
| 2022-11-11 | $2.08 | $2.08 | 191,000 | — | — |
| 2022-11-10 | $2.15 | $2.15 | 194,200 | — | — |
| 2022-11-09 | $2.03 | $2.03 | 116,100 | — | — |
| 2022-11-08 | $2.11 | $2.11 | 99,600 | — | — |
| 2022-11-07 | $2.11 | $2.11 | 128,200 | — | — |
| 2022-11-04 | $2.08 | $2.08 | 139,800 | — | — |
| 2022-11-03 | $2.10 | $2.10 | 76,500 | — | — |
| 2022-11-02 | $2.19 | $2.19 | 125,900 | — | — |
| 2022-11-01 | $2.38 | $2.38 | 153,300 | — | — |
| 2022-10-31 | $2.47 | $2.47 | 178,300 | — | — |
| 2022-10-28 | $2.39 | $2.39 | 125,200 | — | — |
| 2022-10-27 | $2.25 | $2.25 | 99,000 | — | — |
| 2022-10-26 | $2.23 | $2.23 | 105,700 | — | — |
| 2022-10-25 | $2.17 | $2.17 | 216,500 | — | — |
| 2022-10-24 | $2.02 | $2.02 | 182,100 | — | — |
| 2022-10-21 | $1.95 | $1.95 | 215,500 | — | — |
| 2022-10-20 | $1.95 | $1.95 | 120,600 | — | — |
| 2022-10-19 | $1.97 | $1.97 | 98,700 | — | — |
| 2022-10-18 | $2.12 | $2.12 | 61,900 | — | — |
| 2022-10-17 | $2.08 | $2.08 | 124,400 | — | — |
| 2022-10-14 | $2.04 | $2.04 | 72,400 | — | — |
| 2022-10-13 | $2.04 | $2.04 | 178,400 | — | — |
| 2022-10-12 | $2.03 | $2.03 | 104,500 | — | — |
| 2022-10-11 | $1.91 | $1.91 | 155,200 | — | — |
| 2022-10-10 | $2.02 | $2.02 | 78,300 | — | — |
| 2022-10-07 | $2.01 | $2.01 | 88,500 | — | — |
| 2022-10-06 | $2.06 | $2.06 | 145,000 | — | — |
| 2022-10-05 | $2.17 | $2.17 | 89,900 | — | — |
| 2022-10-04 | $2.34 | $2.34 | 260,200 | — | — |
| 2022-10-03 | $2.15 | $2.15 | 75,200 | — | — |
| 2022-09-30 | $2.12 | $2.12 | 146,000 | — | — |
| 2022-09-29 | $2.14 | $2.14 | 91,700 | — | — |
| 2022-09-28 | $2.13 | $2.13 | 173,000 | — | — |
| 2022-09-27 | $2.03 | $2.03 | 192,000 | — | — |
| 2022-09-26 | $1.96 | $1.96 | 140,600 | — | — |
| 2022-09-23 | $2.00 | $2.00 | 437,000 | — | — |
| 2022-09-22 | $2.07 | $2.07 | 162,200 | — | — |
| 2022-09-21 | $2.16 | $2.16 | 88,300 | — | — |
| 2022-09-20 | $2.17 | $2.17 | 132,400 | — | — |
| 2022-09-19 | $2.10 | $2.10 | 63,600 | — | — |
| 2022-09-16 | $2.10 | $2.10 | 326,300 | — | — |
| 2022-09-15 | $2.21 | $2.21 | 211,700 | — | — |
| 2022-09-14 | $2.12 | $2.12 | 232,800 | — | — |
| 2022-09-13 | $2.14 | $2.14 | 165,900 | — | — |
| 2022-09-12 | $2.37 | $2.37 | 138,800 | — | — |
| 2022-09-09 | $2.27 | $2.27 | 192,200 | — | — |
| 2022-09-08 | $2.18 | $2.18 | 65,700 | — | — |
| 2022-09-07 | $2.20 | $2.20 | 169,800 | — | — |
| 2022-09-06 | $2.16 | $2.16 | 170,800 | — | — |
| 2022-09-02 | $2.13 | $2.13 | 82,300 | — | — |
| 2022-09-01 | $2.17 | $2.17 | 179,500 | — | — |
| 2022-08-31 | $2.21 | $2.21 | 119,800 | — | — |
| 2022-08-30 | $2.19 | $2.19 | 181,400 | — | — |
| 2022-08-29 | $2.18 | $2.18 | 142,400 | — | — |
| 2022-08-26 | $2.25 | $2.25 | 206,000 | — | — |
| 2022-08-25 | $2.39 | $2.39 | 135,000 | — | — |
| 2022-08-24 | $2.33 | $2.33 | 338,800 | — | — |
| 2022-08-23 | $2.22 | $2.22 | 263,900 | — | — |
| 2022-08-22 | $2.11 | $2.11 | 222,200 | — | — |
| 2022-08-19 | $2.21 | $2.21 | 1,375,300 | — | — |
| 2022-08-18 | $2.67 | $2.67 | 178,800 | — | — |
| 2022-08-17 | $2.70 | $2.70 | 196,900 | — | — |
| 2022-08-16 | $2.74 | $2.74 | 209,100 | — | — |
| 2022-08-15 | $2.82 | $2.82 | 275,700 | — | — |
| 2022-08-12 | $2.89 | $2.89 | 225,000 | — | — |
| 2022-08-11 | $2.94 | $2.94 | 512,600 | — | — |
| 2022-08-10 | $2.84 | $2.84 | 292,800 | — | — |
| 2022-08-09 | $2.84 | $2.84 | 282,900 | — | — |
| 2022-08-08 | $2.91 | $2.91 | 192,900 | — | — |
| 2022-08-05 | $2.94 | $2.94 | 221,400 | — | — |
| 2022-08-04 | $2.82 | $2.82 | 128,600 | — | — |
| 2022-08-03 | $2.83 | $2.83 | 222,000 | — | — |
| 2022-08-02 | $2.82 | $2.82 | 489,500 | — | — |
| 2022-08-01 | $2.86 | $2.86 | 138,500 | — | — |
| 2022-07-29 | $2.91 | $2.91 | 128,600 | — | — |
| 2022-07-28 | $2.83 | $2.83 | 114,900 | — | — |
| 2022-07-27 | $2.81 | $2.81 | 107,700 | — | — |
| 2022-07-26 | $2.69 | $2.69 | 104,300 | — | — |
| 2022-07-25 | $2.64 | $2.64 | 105,600 | — | — |
| 2022-07-22 | $2.64 | $2.64 | 194,800 | — | — |
| 2022-07-21 | $2.92 | $2.92 | 181,700 | — | — |
| 2022-07-20 | $2.86 | $2.86 | 138,600 | — | — |
| 2022-07-19 | $2.77 | $2.77 | 176,400 | — | — |
| 2022-07-18 | $2.61 | $2.61 | 229,200 | — | — |
| 2022-07-15 | $2.73 | $2.73 | 248,300 | — | — |
| 2022-07-14 | $2.73 | $2.73 | 177,800 | — | — |
| 2022-07-13 | $2.87 | $2.87 | 153,300 | — | — |
| 2022-07-12 | $2.82 | $2.82 | 194,300 | — | — |
| 2022-07-11 | $2.96 | $2.96 | 743,800 | — | — |
| 2022-07-08 | $3.13 | $3.13 | 157,300 | — | — |
| 2022-07-07 | $3.04 | $3.04 | 180,200 | — | — |
| 2022-07-06 | $2.86 | $2.86 | 102,500 | — | — |
| 2022-07-05 | $2.82 | $2.82 | 256,400 | — | — |
| 2022-07-01 | $2.67 | $2.67 | 132,700 | — | — |
| 2022-06-30 | $2.69 | $2.69 | 230,100 | — | — |
| 2022-06-29 | $2.64 | $2.64 | 323,500 | — | — |
| 2022-06-28 | $2.68 | $2.68 | 165,400 | — | — |
| 2022-06-27 | $2.77 | $2.77 | 430,500 | — | — |
| 2022-06-24 | $3.02 | $3.02 | 5,451,600 | — | — |
| 2022-06-23 | $3.13 | $3.13 | 451,100 | — | — |
| 2022-06-22 | $2.89 | $2.89 | 933,000 | — | — |
| 2022-06-21 | $3.00 | $3.00 | 415,400 | — | — |
| 2022-06-17 | $2.93 | $2.93 | 473,200 | — | — |
| 2022-06-16 | $2.65 | $2.65 | 468,500 | — | — |
| 2022-06-15 | $2.70 | $2.70 | 654,900 | — | — |
| 2022-06-14 | $2.68 | $2.68 | 210,600 | — | — |
| 2022-06-13 | $2.70 | $2.70 | 458,000 | — | — |
| 2022-06-10 | $3.07 | $3.07 | 251,300 | — | — |
| 2022-06-09 | $3.24 | $3.24 | 335,300 | — | — |
| 2022-06-08 | $3.52 | $3.52 | 124,600 | — | — |
| 2022-06-07 | $3.50 | $3.50 | 412,200 | — | — |
| 2022-06-06 | $3.62 | $3.62 | 351,500 | — | — |
| 2022-06-03 | $3.81 | $3.81 | 256,400 | — | — |
| 2022-06-02 | $3.78 | $3.78 | 215,400 | — | — |
| 2022-06-01 | $3.72 | $3.72 | 414,700 | — | — |
| 2022-05-31 | $3.66 | $3.66 | 543,800 | — | — |
| 2022-05-27 | $3.54 | $3.54 | 489,200 | — | — |
| 2022-05-26 | $3.30 | $3.30 | 280,400 | — | — |
| 2022-05-25 | $3.45 | $3.45 | 256,900 | — | — |
| 2022-05-24 | $3.62 | $3.62 | 250,800 | — | — |
| 2022-05-23 | $3.93 | $3.93 | 89,500 | — | — |
| 2022-05-20 | $3.85 | $3.85 | 125,600 | — | — |
| 2022-05-19 | $3.85 | $3.85 | 182,600 | — | — |
| 2022-05-18 | $3.90 | $3.90 | 168,700 | — | — |
| 2022-05-17 | $3.95 | $3.95 | 153,900 | — | — |
| 2022-05-16 | $3.80 | $3.80 | 179,400 | — | — |
| 2022-05-13 | $3.74 | $3.74 | 315,800 | — | — |
| 2022-05-12 | $3.45 | $3.45 | 376,000 | — | — |
| 2022-05-11 | $3.23 | $3.23 | 386,100 | — | — |
| 2022-05-10 | $3.31 | $3.31 | 470,300 | — | — |
| 2022-05-09 | $3.56 | $3.56 | 434,500 | — | — |
| 2022-05-06 | $4.21 | $4.21 | 231,700 | — | — |
| 2022-05-05 | $4.34 | $4.34 | 198,900 | — | — |
| 2022-05-04 | $4.72 | $4.72 | 293,200 | — | — |
| 2022-05-03 | $4.75 | $4.75 | 427,600 | — | — |
| 2022-05-02 | $4.84 | $4.84 | 282,700 | — | — |
| 2022-04-29 | $4.67 | $4.67 | 232,200 | — | — |
| 2022-04-28 | $4.50 | $4.50 | 332,400 | — | — |
| 2022-04-27 | $4.10 | $4.10 | 224,500 | — | — |
| 2022-04-26 | $4.11 | $4.11 | 179,300 | — | — |
| 2022-04-25 | $4.23 | $4.23 | 291,900 | — | — |
| 2022-04-22 | $4.03 | $4.03 | 310,400 | — | — |
| 2022-04-21 | $3.95 | $3.95 | 204,900 | — | — |
| 2022-04-20 | $4.01 | $4.01 | 169,400 | — | — |
| 2022-04-19 | $3.95 | $3.95 | 168,000 | — | — |
| 2022-04-18 | $3.91 | $3.91 | 222,000 | — | — |
| 2022-04-14 | $4.05 | $4.05 | 179,400 | — | — |
| 2022-04-13 | $4.16 | $4.16 | 362,600 | — | — |
| 2022-04-12 | $4.19 | $4.19 | 299,900 | — | — |
| 2022-04-11 | $4.06 | $4.06 | 200,700 | — | — |
| 2022-04-08 | $4.43 | $4.43 | 166,400 | — | — |
| 2022-04-07 | $4.47 | $4.47 | 125,200 | — | — |
| 2022-04-06 | $4.55 | $4.55 | 179,900 | — | — |
| 2022-04-05 | $4.59 | $4.59 | 193,400 | — | — |
| 2022-04-04 | $4.57 | $4.57 | 162,000 | — | — |
| 2022-04-01 | $4.50 | $4.50 | 221,800 | — | — |
| 2022-03-31 | $4.34 | $4.34 | 140,000 | — | — |
| 2022-03-30 | $4.24 | $4.24 | 217,200 | — | — |
| 2022-03-29 | $4.21 | $4.21 | 209,700 | — | — |
| 2022-03-28 | $4.10 | $4.10 | 177,100 | — | — |
| 2022-03-25 | $4.16 | $4.16 | 406,800 | — | — |
| 2022-03-24 | $4.12 | $4.12 | 202,500 | — | — |
| 2022-03-23 | $4.11 | $4.11 | 605,600 | — | — |
| 2022-03-22 | $4.29 | $4.29 | 523,600 | — | — |
| 2022-03-21 | $4.21 | $4.21 | 598,500 | — | — |
| 2022-03-18 | $4.08 | $4.08 | 580,800 | — | — |
| 2022-03-17 | $4.06 | $4.06 | 527,300 | — | — |
| 2022-03-16 | $3.93 | $3.93 | 370,800 | — | — |
| 2022-03-15 | $3.67 | $3.67 | 118,300 | — | — |
| 2022-03-14 | $3.58 | $3.58 | 146,300 | — | — |
| 2022-03-11 | $3.79 | $3.79 | 109,200 | — | — |
| 2022-03-10 | $3.93 | $3.93 | 111,600 | — | — |
| 2022-03-09 | $3.89 | $3.89 | 110,600 | — | — |
| 2022-03-08 | $3.85 | $3.85 | 183,400 | — | — |
| 2022-03-07 | $3.66 | $3.66 | 294,400 | — | — |
| 2022-03-04 | $3.50 | $3.50 | 183,900 | — | — |
| 2022-03-03 | $3.50 | $3.50 | 218,600 | — | — |
| 2022-03-02 | $3.73 | $3.73 | 142,900 | — | — |
| 2022-03-01 | $3.91 | $3.91 | 217,100 | — | — |
| 2022-02-28 | $4.00 | $4.00 | 406,700 | — | — |
| 2022-02-25 | $3.78 | $3.78 | 315,500 | — | — |
| 2022-02-24 | $3.86 | $3.86 | 383,500 | — | — |
| 2022-02-23 | $3.56 | $3.56 | 209,700 | — | — |
| 2022-02-22 | $3.66 | $3.66 | 242,100 | — | — |
| 2022-02-18 | $3.80 | $3.80 | 213,200 | — | — |
| 2022-02-17 | $3.84 | $3.84 | 161,000 | — | — |
| 2022-02-16 | $4.03 | $4.03 | 118,900 | — | — |
| 2022-02-15 | $4.04 | $4.04 | 160,500 | — | — |
| 2022-02-14 | $3.92 | $3.92 | 142,500 | — | — |
| 2022-02-11 | $4.07 | $4.07 | 178,300 | — | — |
| 2022-02-10 | $4.27 | $4.27 | 207,700 | — | — |
| 2022-02-09 | $4.30 | $4.30 | 204,400 | — | — |
| 2022-02-08 | $4.07 | $4.07 | 186,600 | — | — |
| 2022-02-07 | $4.05 | $4.05 | 236,900 | — | — |
| 2022-02-04 | $3.89 | $3.89 | 388,600 | — | — |
| 2022-02-03 | $3.82 | $3.82 | 464,500 | — | — |
| 2022-02-02 | $3.93 | $3.93 | 436,500 | — | — |
| 2022-02-01 | $4.12 | $4.12 | 530,100 | — | — |
| 2022-01-31 | $3.92 | $3.92 | 793,200 | — | — |
| 2022-01-28 | $3.87 | $3.87 | 500,900 | — | — |
| 2022-01-27 | $3.87 | $3.87 | 510,300 | — | — |
| 2022-01-26 | $4.15 | $4.15 | 316,700 | — | — |
| 2022-01-25 | $4.19 | $4.19 | 489,700 | — | — |
| 2022-01-24 | $4.33 | $4.33 | 933,800 | — | — |
| 2022-01-21 | $3.97 | $3.97 | 713,000 | — | — |
| 2022-01-20 | $4.05 | $4.05 | 298,400 | — | — |
| 2022-01-19 | $4.15 | $4.15 | 228,200 | — | — |
| 2022-01-18 | $4.14 | $4.14 | 301,600 | — | — |
| 2022-01-14 | $4.43 | $4.43 | 423,400 | — | — |
| 2022-01-13 | $4.49 | $4.49 | 235,800 | — | — |
| 2022-01-12 | $4.72 | $4.72 | 175,700 | — | — |
| 2022-01-11 | $4.80 | $4.80 | 229,200 | — | — |
| 2022-01-10 | $4.80 | $4.80 | 271,200 | — | — |
| 2022-01-07 | $4.73 | $4.73 | 146,800 | — | — |
| 2022-01-06 | $4.78 | $4.78 | 269,000 | — | — |
| 2022-01-05 | $4.85 | $4.85 | 379,600 | — | — |
| 2022-01-04 | $5.08 | $5.08 | 639,100 | — | — |
| 2022-01-03 | $5.30 | $5.30 | 223,700 | — | — |