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
- 2011-05-16 to 2026-09-09
- 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 | $1.21 | $3.23 | 787,700 | — | — |
| 2022-12-29 | $1.16 | $3.10 | 1,012,500 | — | — |
| 2022-12-28 | $1.04 | $2.78 | 932,700 | — | — |
| 2022-12-27 | $1.10 | $2.94 | 368,200 | — | — |
| 2022-12-23 | $1.12 | $2.99 | 294,100 | — | — |
| 2022-12-22 | $1.09 | $2.91 | 672,600 | — | — |
| 2022-12-21 | $1.13 | $3.02 | 857,200 | — | — |
| 2022-12-20 | $1.15 | $3.07 | 340,500 | — | — |
| 2022-12-19 | $1.17 | $3.13 | 800,000 | — | — |
| 2022-12-16 | $1.19 | $3.18 | 1,876,300 | — | — |
| 2022-12-15 | $1.10 | $2.94 | 1,944,200 | — | — |
| 2022-12-14 | $1.07 | $2.86 | 1,476,200 | — | — |
| 2022-12-13 | $1.10 | $2.94 | 1,529,500 | — | — |
| 2022-12-12 | $1.13 | $3.02 | 1,007,000 | — | — |
| 2022-12-09 | $1.17 | $3.13 | 604,900 | — | — |
| 2022-12-08 | $1.18 | $3.15 | 976,800 | — | — |
| 2022-12-07 | $1.17 | $3.13 | 668,600 | — | — |
| 2022-12-06 | $1.15 | $3.07 | 430,800 | — | — |
| 2022-12-05 | $1.13 | $3.02 | 526,100 | — | — |
| 2022-12-02 | $1.16 | $3.10 | 1,019,900 | — | — |
| 2022-12-01 | $1.15 | $3.07 | 1,058,400 | — | — |
| 2022-11-30 | $1.17 | $3.13 | 1,482,700 | — | — |
| 2022-11-29 | $1.21 | $3.23 | 883,400 | — | — |
| 2022-11-28 | $1.24 | $3.32 | 353,100 | — | — |
| 2022-11-25 | $1.26 | $3.37 | 374,600 | — | — |
| 2022-11-23 | $1.27 | $3.40 | 512,400 | — | — |
| 2022-11-22 | $1.26 | $3.37 | 825,100 | — | — |
| 2022-11-21 | $1.28 | $3.42 | 712,200 | — | — |
| 2022-11-18 | $1.27 | $3.40 | 416,700 | — | — |
| 2022-11-17 | $1.30 | $3.48 | 659,400 | — | — |
| 2022-11-16 | $1.29 | $3.45 | 1,285,100 | — | — |
| 2022-11-15 | $1.28 | $3.42 | 1,039,300 | — | — |
| 2022-11-14 | $1.28 | $3.42 | 795,300 | — | — |
| 2022-11-11 | $1.34 | $3.58 | 230,400 | — | — |
| 2022-11-10 | $1.34 | $3.58 | 865,800 | — | — |
| 2022-11-09 | $1.49 | $3.98 | 711,200 | — | — |
| 2022-11-08 | $1.55 | $4.14 | 305,000 | — | — |
| 2022-11-07 | $1.45 | $3.88 | 230,800 | — | — |
| 2022-11-04 | $1.44 | $3.85 | 283,000 | — | — |
| 2022-11-03 | $1.41 | $3.77 | 126,700 | — | — |
| 2022-11-02 | $1.40 | $3.74 | 328,200 | — | — |
| 2022-11-01 | $1.43 | $3.82 | 262,000 | — | — |
| 2022-10-31 | $1.37 | $3.66 | 203,200 | — | — |
| 2022-10-28 | $1.34 | $3.58 | 137,800 | — | — |
| 2022-10-27 | $1.28 | $3.42 | 426,900 | — | — |
| 2022-10-26 | $1.26 | $3.37 | 158,000 | — | — |
| 2022-10-25 | $1.27 | $3.40 | 107,000 | — | — |
| 2022-10-24 | $1.27 | $3.40 | 262,900 | — | — |
| 2022-10-21 | $1.32 | $3.53 | 342,000 | — | — |
| 2022-10-20 | $1.25 | $3.34 | 227,100 | — | — |
| 2022-10-19 | $1.24 | $3.32 | 145,200 | — | — |
| 2022-10-18 | $1.22 | $3.26 | 408,900 | — | — |
| 2022-10-17 | $1.29 | $3.45 | 187,600 | — | — |
| 2022-10-14 | $1.25 | $3.34 | 279,100 | — | — |
| 2022-10-13 | $1.31 | $3.50 | 99,700 | — | — |
| 2022-10-12 | $1.31 | $3.50 | 180,100 | — | — |
| 2022-10-11 | $1.33 | $3.56 | 127,600 | — | — |
| 2022-10-10 | $1.29 | $3.45 | 83,500 | — | — |
| 2022-10-07 | $1.31 | $3.50 | 418,600 | — | — |
| 2022-10-06 | $1.32 | $3.53 | 347,800 | — | — |
| 2022-10-05 | $1.40 | $3.74 | 246,000 | — | — |
| 2022-10-04 | $1.37 | $3.66 | 195,400 | — | — |
| 2022-10-03 | $1.28 | $3.42 | 327,400 | — | — |
| 2022-09-30 | $1.30 | $3.48 | 105,100 | — | — |
| 2022-09-29 | $1.29 | $3.45 | 155,600 | — | — |
| 2022-09-28 | $1.33 | $3.56 | 384,100 | — | — |
| 2022-09-27 | $1.26 | $3.37 | 274,400 | — | — |
| 2022-09-26 | $1.25 | $3.34 | 817,100 | — | — |
| 2022-09-23 | $1.35 | $3.61 | 624,400 | — | — |
| 2022-09-22 | $1.45 | $3.88 | 248,500 | — | — |
| 2022-09-21 | $1.45 | $3.88 | 321,800 | — | — |
| 2022-09-20 | $1.48 | $3.96 | 156,900 | — | — |
| 2022-09-19 | $1.49 | $3.98 | 129,300 | — | — |
| 2022-09-16 | $1.47 | $3.93 | 414,700 | — | — |
| 2022-09-15 | $1.45 | $3.88 | 343,300 | — | — |
| 2022-09-14 | $1.49 | $3.98 | 1,136,500 | — | — |
| 2022-09-13 | $1.53 | $4.09 | 128,300 | — | — |
| 2022-09-12 | $1.57 | $4.20 | 744,500 | — | — |
| 2022-09-09 | $1.53 | $4.09 | 595,000 | — | — |
| 2022-09-08 | $1.53 | $4.09 | 236,800 | — | — |
| 2022-09-07 | $1.50 | $4.01 | 451,400 | — | — |
| 2022-09-06 | $1.52 | $4.06 | 211,100 | — | — |
| 2022-09-02 | $1.50 | $4.01 | 207,600 | — | — |
| 2022-09-01 | $1.48 | $3.96 | 335,700 | — | — |
| 2022-08-31 | $1.54 | $4.12 | 154,400 | — | — |
| 2022-08-30 | $1.54 | $4.12 | 316,700 | — | — |
| 2022-08-29 | $1.62 | $4.33 | 199,600 | — | — |
| 2022-08-26 | $1.61 | $4.30 | 175,600 | — | — |
| 2022-08-25 | $1.63 | $4.36 | 248,700 | — | — |
| 2022-08-24 | $1.64 | $4.38 | 182,500 | — | — |
| 2022-08-23 | $1.64 | $4.38 | 512,600 | — | — |
| 2022-08-22 | $1.62 | $4.33 | 290,200 | — | — |
| 2022-08-19 | $1.60 | $4.28 | 306,600 | — | — |
| 2022-08-18 | $1.65 | $4.41 | 243,700 | — | — |
| 2022-08-17 | $1.62 | $4.33 | 445,800 | — | — |
| 2022-08-16 | $1.64 | $4.38 | 237,400 | — | — |
| 2022-08-15 | $1.70 | $4.55 | 382,400 | — | — |
| 2022-08-12 | $1.68 | $4.49 | 287,000 | — | — |
| 2022-08-11 | $1.70 | $4.55 | 502,900 | — | — |
| 2022-08-10 | $1.63 | $4.36 | 1,042,100 | — | — |
| 2022-08-09 | $1.72 | $4.60 | 589,300 | — | — |
| 2022-08-08 | $1.68 | $4.49 | 322,500 | — | — |
| 2022-08-05 | $1.65 | $4.41 | 225,300 | — | — |
| 2022-08-04 | $1.66 | $4.44 | 496,700 | — | — |
| 2022-08-03 | $1.70 | $4.55 | 550,600 | — | — |
| 2022-08-02 | $1.62 | $4.33 | 222,600 | — | — |
| 2022-08-01 | $1.63 | $4.36 | 464,200 | — | — |
| 2022-07-29 | $1.59 | $4.25 | 244,400 | — | — |
| 2022-07-28 | $1.56 | $4.17 | 186,900 | — | — |
| 2022-07-27 | $1.56 | $4.17 | 365,500 | — | — |
| 2022-07-26 | $1.44 | $3.85 | 631,500 | — | — |
| 2022-07-25 | $1.41 | $3.77 | 603,800 | — | — |
| 2022-07-22 | $1.44 | $3.85 | 141,000 | — | — |
| 2022-07-21 | $1.45 | $3.88 | 425,000 | — | — |
| 2022-07-20 | $1.49 | $3.98 | 266,600 | — | — |
| 2022-07-19 | $1.45 | $3.88 | 290,800 | — | — |
| 2022-07-18 | $1.44 | $3.85 | 702,400 | — | — |
| 2022-07-15 | $1.45 | $3.88 | 233,100 | — | — |
| 2022-07-14 | $1.41 | $3.77 | 580,300 | — | — |
| 2022-07-13 | $1.42 | $3.80 | 155,300 | — | — |
| 2022-07-12 | $1.43 | $3.82 | 310,500 | — | — |
| 2022-07-11 | $1.40 | $3.74 | 498,500 | — | — |
| 2022-07-08 | $1.48 | $3.96 | 176,100 | — | — |
| 2022-07-07 | $1.45 | $3.88 | 381,000 | — | — |
| 2022-07-06 | $1.42 | $3.80 | 339,500 | — | — |
| 2022-07-05 | $1.47 | $3.93 | 349,100 | — | — |
| 2022-07-01 | $1.51 | $4.04 | 317,400 | — | — |
| 2022-06-30 | $1.52 | $4.06 | 594,300 | — | — |
| 2022-06-29 | $1.47 | $3.93 | 2,790,200 | — | — |
| 2022-06-28 | $1.66 | $4.44 | 342,600 | — | — |
| 2022-06-27 | $1.62 | $4.33 | 511,200 | — | — |
| 2022-06-24 | $1.59 | $4.25 | 486,900 | — | — |
| 2022-06-23 | $1.54 | $4.12 | 551,800 | — | — |
| 2022-06-22 | $1.60 | $4.28 | 928,200 | — | — |
| 2022-06-21 | $1.75 | $4.68 | 1,330,100 | — | — |
| 2022-06-17 | $1.54 | $4.12 | 1,400,600 | — | — |
| 2022-06-16 | $1.58 | $4.22 | 1,356,800 | — | — |
| 2022-06-15 | $1.69 | $4.52 | 990,700 | — | — |
| 2022-06-14 | $1.79 | $4.79 | 1,031,800 | — | — |
| 2022-06-13 | $1.71 | $4.57 | 1,844,600 | — | — |
| 2022-06-10 | $1.83 | $4.89 | 1,001,200 | — | — |
| 2022-06-09 | $1.83 | $4.89 | 1,092,100 | — | — |
| 2022-06-08 | $1.90 | $5.08 | 1,145,800 | — | — |
| 2022-06-07 | $2.05 | $5.48 | 1,631,300 | — | — |
| 2022-06-06 | $2.11 | $5.64 | 2,016,600 | — | — |
| 2022-06-03 | $2.05 | $5.48 | 505,600 | — | — |
| 2022-06-02 | $2.05 | $5.48 | 920,400 | — | — |
| 2022-06-01 | $2.02 | $5.40 | 775,200 | — | — |
| 2022-05-31 | $1.87 | $5.00 | 1,382,900 | — | — |
| 2022-05-27 | $2.03 | $5.43 | 703,100 | — | — |
| 2022-05-26 | $1.93 | $5.16 | 656,100 | — | — |
| 2022-05-25 | $1.92 | $5.13 | 361,300 | — | — |
| 2022-05-24 | $1.90 | $5.08 | 696,300 | — | — |
| 2022-05-23 | $1.91 | $5.11 | 637,600 | — | — |
| 2022-05-20 | $1.91 | $5.11 | 355,000 | — | — |
| 2022-05-19 | $1.95 | $5.21 | 381,800 | — | — |
| 2022-05-18 | $1.98 | $5.29 | 218,700 | — | — |
| 2022-05-17 | $1.99 | $5.32 | 381,300 | — | — |
| 2022-05-16 | $1.93 | $5.16 | 324,100 | — | — |
| 2022-05-13 | $1.95 | $5.21 | 399,800 | — | — |
| 2022-05-12 | $1.89 | $5.05 | 612,100 | — | — |
| 2022-05-11 | $1.90 | $5.08 | 662,900 | — | — |
| 2022-05-10 | $1.91 | $5.11 | 540,400 | — | — |
| 2022-05-09 | $1.93 | $5.16 | 1,328,900 | — | — |
| 2022-05-06 | $2.00 | $5.35 | 769,600 | — | — |
| 2022-05-05 | $1.95 | $5.21 | 716,500 | — | — |
| 2022-05-04 | $2.05 | $5.48 | 647,500 | — | — |
| 2022-05-03 | $1.98 | $5.29 | 486,200 | — | — |
| 2022-05-02 | $2.06 | $5.51 | 342,600 | — | — |
| 2022-04-29 | $2.09 | $5.59 | 459,100 | — | — |
| 2022-04-28 | $2.05 | $5.48 | 729,800 | — | — |
| 2022-04-27 | $2.08 | $5.56 | 431,000 | — | — |
| 2022-04-26 | $2.02 | $5.40 | 870,900 | — | — |
| 2022-04-25 | $2.06 | $5.51 | 2,573,600 | — | — |
| 2022-04-22 | $2.21 | $5.91 | 448,400 | — | — |
| 2022-04-21 | $2.26 | $6.04 | 802,000 | — | — |
| 2022-04-20 | $2.28 | $6.10 | 607,000 | — | — |
| 2022-04-19 | $2.28 | $6.10 | 1,093,600 | — | — |
| 2022-04-18 | $2.19 | $5.86 | 695,100 | — | — |
| 2022-04-14 | $2.19 | $5.86 | 689,400 | — | — |
| 2022-04-13 | $2.24 | $5.99 | 269,400 | — | — |
| 2022-04-12 | $2.20 | $5.88 | 838,000 | — | — |
| 2022-04-11 | $2.17 | $5.80 | 461,300 | — | — |
| 2022-04-08 | $2.25 | $6.02 | 438,600 | — | — |
| 2022-04-07 | $2.24 | $5.99 | 619,500 | — | — |
| 2022-04-06 | $2.29 | $6.12 | 429,900 | — | — |
| 2022-04-05 | $2.29 | $6.12 | 688,100 | — | — |
| 2022-04-04 | $2.29 | $6.12 | 707,600 | — | — |
| 2022-04-01 | $2.25 | $6.02 | 844,400 | — | — |
| 2022-03-31 | $2.22 | $5.94 | 630,700 | — | — |
| 2022-03-30 | $2.26 | $6.04 | 602,700 | — | — |
| 2022-03-29 | $2.23 | $5.96 | 654,500 | — | — |
| 2022-03-28 | $2.27 | $6.07 | 731,400 | — | — |
| 2022-03-25 | $2.32 | $6.20 | 490,400 | — | — |
| 2022-03-24 | $2.28 | $6.10 | 761,500 | — | — |
| 2022-03-23 | $2.29 | $6.12 | 355,500 | — | — |
| 2022-03-22 | $2.33 | $6.23 | 829,300 | — | — |
| 2022-03-21 | $2.30 | $6.15 | 464,100 | — | — |
| 2022-03-18 | $2.28 | $6.10 | 776,900 | — | — |
| 2022-03-17 | $2.30 | $6.15 | 778,800 | — | — |
| 2022-03-16 | $2.19 | $5.86 | 952,300 | — | — |
| 2022-03-15 | $2.11 | $5.64 | 1,169,500 | — | — |
| 2022-03-14 | $2.16 | $5.77 | 848,700 | — | — |
| 2022-03-11 | $2.39 | $6.39 | 592,900 | — | — |
| 2022-03-10 | $2.51 | $6.71 | 1,635,000 | — | — |
| 2022-03-09 | $2.54 | $6.79 | 1,674,200 | — | — |
| 2022-03-08 | $2.60 | $6.95 | 5,215,800 | — | — |
| 2022-03-07 | $2.41 | $6.44 | 1,650,300 | — | — |
| 2022-03-04 | $2.32 | $6.20 | 1,333,300 | — | — |
| 2022-03-03 | $2.26 | $6.04 | 903,800 | — | — |
| 2022-03-02 | $2.28 | $6.10 | 694,300 | — | — |
| 2022-03-01 | $2.22 | $5.94 | 1,126,800 | — | — |
| 2022-02-28 | $2.16 | $5.77 | 386,400 | — | — |
| 2022-02-25 | $2.09 | $5.59 | 395,100 | — | — |
| 2022-02-24 | $2.09 | $5.59 | 1,158,400 | — | — |
| 2022-02-23 | $2.05 | $5.48 | 936,700 | — | — |
| 2022-02-22 | $1.99 | $5.32 | 1,142,600 | — | — |
| 2022-02-18 | $2.07 | $5.53 | 940,900 | — | — |
| 2022-02-17 | $2.08 | $5.56 | 817,100 | — | — |
| 2022-02-16 | $2.20 | $5.88 | 930,800 | — | — |
| 2022-02-15 | $2.25 | $6.02 | 756,000 | — | — |
| 2022-02-14 | $2.26 | $6.04 | 1,276,900 | — | — |
| 2022-02-11 | $2.19 | $5.86 | 3,491,200 | — | — |
| 2022-02-10 | $1.92 | $5.13 | 4,013,200 | — | — |
| 2022-02-09 | $2.48 | $6.63 | 2,219,000 | — | — |
| 2022-02-08 | $2.41 | $6.44 | 948,500 | — | — |
| 2022-02-07 | $2.42 | $6.47 | 1,928,100 | — | — |
| 2022-02-04 | $2.70 | $7.22 | 2,060,700 | — | — |
| 2022-02-03 | $2.66 | $7.11 | 1,251,800 | — | — |
| 2022-02-02 | $2.58 | $6.90 | 4,628,600 | — | — |
| 2022-02-01 | $2.39 | $6.39 | 2,319,000 | — | — |
| 2022-01-31 | $2.20 | $5.88 | 1,372,800 | — | — |
| 2022-01-28 | $2.20 | $5.88 | 1,070,400 | — | — |
| 2022-01-27 | $2.15 | $5.75 | 1,324,600 | — | — |
| 2022-01-26 | $2.03 | $5.43 | 1,136,400 | — | — |
| 2022-01-25 | $2.08 | $5.56 | 486,300 | — | — |
| 2022-01-24 | $2.09 | $5.59 | 2,217,300 | — | — |
| 2022-01-21 | $2.19 | $5.86 | 1,455,500 | — | — |
| 2022-01-20 | $2.19 | $5.86 | 1,222,600 | — | — |
| 2022-01-19 | $2.17 | $5.80 | 795,100 | — | — |
| 2022-01-18 | $2.21 | $5.91 | 1,019,800 | — | — |
| 2022-01-14 | $2.20 | $5.88 | 762,600 | — | — |
| 2022-01-13 | $2.14 | $5.72 | 1,360,100 | — | — |
| 2022-01-12 | $2.25 | $6.02 | 789,900 | — | — |
| 2022-01-11 | $2.24 | $5.99 | 946,500 | — | — |
| 2022-01-10 | $2.18 | $5.83 | 866,200 | — | — |
| 2022-01-07 | $2.17 | $5.80 | 587,500 | — | — |
| 2022-01-06 | $2.13 | $5.69 | 1,531,200 | — | — |
| 2022-01-05 | $2.01 | $5.37 | 898,000 | — | — |
| 2022-01-04 | $1.99 | $5.32 | 851,500 | — | — |
| 2022-01-03 | $2.03 | $5.43 | 1,411,700 | — | — |