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
- 2020-08-26 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 | $1.92 | $1.92 | 465,500 | — | — |
| 2022-12-29 | $1.89 | $1.89 | 503,200 | — | — |
| 2022-12-28 | $1.75 | $1.75 | 563,200 | — | — |
| 2022-12-27 | $1.69 | $1.69 | 373,600 | — | — |
| 2022-12-23 | $1.77 | $1.77 | 316,900 | — | — |
| 2022-12-22 | $1.88 | $1.88 | 356,600 | — | — |
| 2022-12-21 | $1.91 | $1.91 | 736,900 | — | — |
| 2022-12-20 | $1.94 | $1.94 | 1,674,400 | — | — |
| 2022-12-19 | $1.68 | $1.68 | 2,525,300 | — | — |
| 2022-12-16 | $1.77 | $1.77 | 4,089,900 | — | — |
| 2022-12-15 | $1.76 | $1.76 | 1,313,100 | — | — |
| 2022-12-14 | $1.80 | $1.80 | 1,652,500 | — | — |
| 2022-12-13 | $1.85 | $1.85 | 597,700 | — | — |
| 2022-12-12 | $1.86 | $1.86 | 856,900 | — | — |
| 2022-12-09 | $1.92 | $1.92 | 824,900 | — | — |
| 2022-12-08 | $1.99 | $1.99 | 871,300 | — | — |
| 2022-12-07 | $1.99 | $1.99 | 627,100 | — | — |
| 2022-12-06 | $1.99 | $1.99 | 1,678,200 | — | — |
| 2022-12-05 | $1.94 | $1.94 | 684,800 | — | — |
| 2022-12-02 | $2.00 | $2.00 | 499,200 | — | — |
| 2022-12-01 | $1.98 | $1.98 | 494,400 | — | — |
| 2022-11-30 | $1.91 | $1.91 | 668,700 | — | — |
| 2022-11-29 | $1.79 | $1.79 | 396,000 | — | — |
| 2022-11-28 | $1.80 | $1.80 | 659,200 | — | — |
| 2022-11-25 | $1.83 | $1.83 | 152,800 | — | — |
| 2022-11-23 | $1.84 | $1.84 | 484,000 | — | — |
| 2022-11-22 | $1.82 | $1.82 | 296,800 | — | — |
| 2022-11-21 | $1.83 | $1.83 | 477,100 | — | — |
| 2022-11-18 | $1.85 | $1.85 | 588,800 | — | — |
| 2022-11-17 | $1.92 | $1.92 | 351,100 | — | — |
| 2022-11-16 | $1.93 | $1.93 | 458,900 | — | — |
| 2022-11-15 | $1.92 | $1.92 | 646,000 | — | — |
| 2022-11-14 | $1.96 | $1.96 | 508,600 | — | — |
| 2022-11-11 | $2.00 | $2.00 | 958,400 | — | — |
| 2022-11-10 | $1.98 | $1.98 | 432,100 | — | — |
| 2022-11-09 | $1.92 | $1.92 | 1,014,100 | — | — |
| 2022-11-08 | $2.01 | $2.01 | 6,807,800 | — | — |
| 2022-11-07 | $2.10 | $2.10 | 752,600 | — | — |
| 2022-11-04 | $2.09 | $2.09 | 335,500 | — | — |
| 2022-11-03 | $2.14 | $2.14 | 312,600 | — | — |
| 2022-11-02 | $2.17 | $2.17 | 358,200 | — | — |
| 2022-11-01 | $2.32 | $2.32 | 350,300 | — | — |
| 2022-10-31 | $2.20 | $2.20 | 568,700 | — | — |
| 2022-10-28 | $2.22 | $2.22 | 508,700 | — | — |
| 2022-10-27 | $2.13 | $2.13 | 260,800 | — | — |
| 2022-10-26 | $2.16 | $2.16 | 387,600 | — | — |
| 2022-10-25 | $2.15 | $2.15 | 310,600 | — | — |
| 2022-10-24 | $2.12 | $2.12 | 252,000 | — | — |
| 2022-10-21 | $2.15 | $2.15 | 404,000 | — | — |
| 2022-10-20 | $2.07 | $2.07 | 238,000 | — | — |
| 2022-10-19 | $2.15 | $2.15 | 332,200 | — | — |
| 2022-10-18 | $2.25 | $2.25 | 361,100 | — | — |
| 2022-10-17 | $2.23 | $2.23 | 357,900 | — | — |
| 2022-10-14 | $2.14 | $2.14 | 326,300 | — | — |
| 2022-10-13 | $2.22 | $2.22 | 311,400 | — | — |
| 2022-10-12 | $2.18 | $2.18 | 404,000 | — | — |
| 2022-10-11 | $2.34 | $2.34 | 536,800 | — | — |
| 2022-10-10 | $2.33 | $2.33 | 412,200 | — | — |
| 2022-10-07 | $2.30 | $2.30 | 669,900 | — | — |
| 2022-10-06 | $2.50 | $2.50 | 536,700 | — | — |
| 2022-10-05 | $2.50 | $2.50 | 745,900 | — | — |
| 2022-10-04 | $2.45 | $2.45 | 459,400 | — | — |
| 2022-10-03 | $2.27 | $2.27 | 359,500 | — | — |
| 2022-09-30 | $2.24 | $2.24 | 572,400 | — | — |
| 2022-09-29 | $2.18 | $2.18 | 500,100 | — | — |
| 2022-09-28 | $2.24 | $2.24 | 1,187,500 | — | — |
| 2022-09-27 | $2.17 | $2.17 | 506,400 | — | — |
| 2022-09-26 | $2.08 | $2.08 | 463,100 | — | — |
| 2022-09-23 | $2.05 | $2.05 | 651,600 | — | — |
| 2022-09-22 | $2.00 | $2.00 | 719,600 | — | — |
| 2022-09-21 | $1.99 | $1.99 | 577,700 | — | — |
| 2022-09-20 | $2.03 | $2.03 | 702,200 | — | — |
| 2022-09-19 | $2.17 | $2.17 | 926,700 | — | — |
| 2022-09-16 | $2.27 | $2.27 | 1,277,800 | — | — |
| 2022-09-15 | $2.35 | $2.35 | 944,300 | — | — |
| 2022-09-14 | $2.51 | $2.51 | 480,400 | — | — |
| 2022-09-13 | $2.57 | $2.57 | 456,100 | — | — |
| 2022-09-12 | $2.78 | $2.78 | 397,700 | — | — |
| 2022-09-09 | $2.84 | $2.84 | 280,200 | — | — |
| 2022-09-08 | $2.83 | $2.83 | 373,800 | — | — |
| 2022-09-07 | $2.76 | $2.76 | 441,100 | — | — |
| 2022-09-06 | $2.75 | $2.75 | 1,096,000 | — | — |
| 2022-09-02 | $2.93 | $2.93 | 805,300 | — | — |
| 2022-09-01 | $2.81 | $2.81 | 622,100 | — | — |
| 2022-08-31 | $2.80 | $2.80 | 407,100 | — | — |
| 2022-08-30 | $2.75 | $2.75 | 420,100 | — | — |
| 2022-08-29 | $2.93 | $2.93 | 404,700 | — | — |
| 2022-08-26 | $2.93 | $2.93 | 713,600 | — | — |
| 2022-08-25 | $2.99 | $2.99 | 237,700 | — | — |
| 2022-08-24 | $3.02 | $3.02 | 266,900 | — | — |
| 2022-08-23 | $2.89 | $2.89 | 300,500 | — | — |
| 2022-08-22 | $2.87 | $2.87 | 394,700 | — | — |
| 2022-08-19 | $2.83 | $2.83 | 347,900 | — | — |
| 2022-08-18 | $2.83 | $2.83 | 324,700 | — | — |
| 2022-08-17 | $2.90 | $2.90 | 321,900 | — | — |
| 2022-08-16 | $2.91 | $2.91 | 825,500 | — | — |
| 2022-08-15 | $3.08 | $3.08 | 866,700 | — | — |
| 2022-08-12 | $2.88 | $2.88 | 463,300 | — | — |
| 2022-08-11 | $2.75 | $2.75 | 2,178,400 | — | — |
| 2022-08-10 | $2.69 | $2.69 | 696,200 | — | — |
| 2022-08-09 | $2.59 | $2.59 | 3,997,900 | — | — |
| 2022-08-08 | $2.64 | $2.64 | 2,194,500 | — | — |
| 2022-08-05 | $2.49 | $2.49 | 1,522,000 | — | — |
| 2022-08-04 | $2.37 | $2.37 | 1,578,300 | — | — |
| 2022-08-03 | $2.31 | $2.31 | 4,708,200 | — | — |
| 2022-08-02 | $2.29 | $2.29 | 1,156,100 | — | — |
| 2022-08-01 | $2.49 | $2.49 | 1,164,400 | — | — |
| 2022-07-29 | $2.76 | $2.76 | 618,000 | — | — |
| 2022-07-28 | $2.98 | $2.98 | 791,200 | — | — |
| 2022-07-27 | $3.13 | $3.13 | 506,700 | — | — |
| 2022-07-26 | $3.14 | $3.14 | 424,300 | — | — |
| 2022-07-25 | $3.30 | $3.30 | 1,294,700 | — | — |
| 2022-07-22 | $3.06 | $3.06 | 830,100 | — | — |
| 2022-07-21 | $3.23 | $3.23 | 1,297,100 | — | — |
| 2022-07-20 | $3.29 | $3.29 | 1,869,600 | — | — |
| 2022-07-19 | $3.29 | $3.29 | 1,779,000 | — | — |
| 2022-07-18 | $3.45 | $3.45 | 411,300 | — | — |
| 2022-07-15 | $3.61 | $3.61 | 770,100 | — | — |
| 2022-07-14 | $3.55 | $3.55 | 558,600 | — | — |
| 2022-07-13 | $3.55 | $3.55 | 1,378,900 | — | — |
| 2022-07-12 | $3.49 | $3.49 | 1,303,400 | — | — |
| 2022-07-11 | $3.88 | $3.88 | 367,600 | — | — |
| 2022-07-08 | $4.04 | $4.04 | 723,300 | — | — |
| 2022-07-07 | $4.04 | $4.04 | 1,163,000 | — | — |
| 2022-07-06 | $3.94 | $3.94 | 1,060,600 | — | — |
| 2022-07-05 | $3.71 | $3.71 | 588,500 | — | — |
| 2022-07-01 | $3.52 | $3.52 | 1,004,500 | — | — |
| 2022-06-30 | $3.24 | $3.24 | 1,567,800 | — | — |
| 2022-06-29 | $3.47 | $3.47 | 1,241,600 | — | — |
| 2022-06-28 | $3.55 | $3.55 | 926,300 | — | — |
| 2022-06-27 | $3.64 | $3.64 | 2,133,900 | — | — |
| 2022-06-24 | $4.19 | $4.19 | 6,840,800 | — | — |
| 2022-06-23 | $4.21 | $4.21 | 990,700 | — | — |
| 2022-06-22 | $3.74 | $3.74 | 835,200 | — | — |
| 2022-06-21 | $3.59 | $3.59 | 892,100 | — | — |
| 2022-06-17 | $3.49 | $3.49 | 1,410,800 | — | — |
| 2022-06-16 | $3.40 | $3.40 | 1,084,300 | — | — |
| 2022-06-15 | $3.47 | $3.47 | 1,275,400 | — | — |
| 2022-06-14 | $3.43 | $3.43 | 693,400 | — | — |
| 2022-06-13 | $3.40 | $3.40 | 1,087,700 | — | — |
| 2022-06-10 | $3.50 | $3.50 | 564,600 | — | — |
| 2022-06-09 | $3.66 | $3.66 | 644,600 | — | — |
| 2022-06-08 | $3.68 | $3.68 | 542,000 | — | — |
| 2022-06-07 | $3.87 | $3.87 | 803,300 | — | — |
| 2022-06-06 | $3.65 | $3.65 | 944,400 | — | — |
| 2022-06-03 | $3.71 | $3.71 | 1,056,700 | — | — |
| 2022-06-02 | $3.58 | $3.58 | 757,600 | — | — |
| 2022-06-01 | $3.48 | $3.48 | 1,216,100 | — | — |
| 2022-05-31 | $3.53 | $3.53 | 1,685,200 | — | — |
| 2022-05-27 | $3.53 | $3.53 | 579,100 | — | — |
| 2022-05-26 | $3.47 | $3.47 | 589,700 | — | — |
| 2022-05-25 | $3.52 | $3.52 | 617,600 | — | — |
| 2022-05-24 | $3.60 | $3.60 | 768,500 | — | — |
| 2022-05-23 | $3.78 | $3.78 | 831,500 | — | — |
| 2022-05-20 | $4.14 | $4.14 | 707,700 | — | — |
| 2022-05-19 | $4.13 | $4.13 | 658,900 | — | — |
| 2022-05-18 | $4.05 | $4.05 | 634,000 | — | — |
| 2022-05-17 | $4.27 | $4.27 | 379,900 | — | — |
| 2022-05-16 | $4.05 | $4.05 | 504,100 | — | — |
| 2022-05-13 | $4.09 | $4.09 | 576,000 | — | — |
| 2022-05-12 | $3.92 | $3.92 | 968,200 | — | — |
| 2022-05-11 | $3.99 | $3.99 | 601,300 | — | — |
| 2022-05-10 | $4.43 | $4.43 | 951,500 | — | — |
| 2022-05-09 | $4.23 | $4.23 | 589,300 | — | — |
| 2022-05-06 | $4.51 | $4.51 | 437,800 | — | — |
| 2022-05-05 | $4.77 | $4.77 | 914,000 | — | — |
| 2022-05-04 | $5.03 | $5.03 | 413,600 | — | — |
| 2022-05-03 | $4.78 | $4.78 | 256,700 | — | — |
| 2022-05-02 | $4.82 | $4.82 | 651,600 | — | — |
| 2022-04-29 | $4.66 | $4.66 | 538,200 | — | — |
| 2022-04-28 | $4.83 | $4.83 | 681,800 | — | — |
| 2022-04-27 | $4.80 | $4.80 | 588,400 | — | — |
| 2022-04-26 | $4.88 | $4.88 | 5,565,700 | — | — |
| 2022-04-25 | $5.58 | $5.58 | 545,500 | — | — |
| 2022-04-22 | $5.50 | $5.50 | 362,300 | — | — |
| 2022-04-21 | $5.50 | $5.50 | 432,800 | — | — |
| 2022-04-20 | $5.64 | $5.64 | 332,600 | — | — |
| 2022-04-19 | $5.68 | $5.68 | 341,900 | — | — |
| 2022-04-18 | $5.36 | $5.36 | 931,600 | — | — |
| 2022-04-14 | $5.51 | $5.51 | 545,100 | — | — |
| 2022-04-13 | $5.46 | $5.46 | 477,100 | — | — |
| 2022-04-12 | $5.30 | $5.30 | 1,323,200 | — | — |
| 2022-04-11 | $5.36 | $5.36 | 651,300 | — | — |
| 2022-04-08 | $5.50 | $5.50 | 730,300 | — | — |
| 2022-04-07 | $5.50 | $5.50 | 762,800 | — | — |
| 2022-04-06 | $5.85 | $5.85 | 733,200 | — | — |
| 2022-04-05 | $5.75 | $5.75 | 3,021,600 | — | — |
| 2022-04-04 | $5.65 | $5.65 | 475,500 | — | — |
| 2022-04-01 | $5.50 | $5.50 | 735,500 | — | — |
| 2022-03-31 | $5.26 | $5.26 | 865,400 | — | — |
| 2022-03-30 | $5.37 | $5.37 | 1,059,800 | — | — |
| 2022-03-29 | $5.26 | $5.26 | 691,600 | — | — |
| 2022-03-28 | $5.23 | $5.23 | 591,000 | — | — |
| 2022-03-25 | $5.25 | $5.25 | 486,400 | — | — |
| 2022-03-24 | $5.38 | $5.38 | 480,800 | — | — |
| 2022-03-23 | $5.31 | $5.31 | 654,300 | — | — |
| 2022-03-22 | $5.41 | $5.41 | 862,800 | — | — |
| 2022-03-21 | $5.28 | $5.28 | 961,800 | — | — |
| 2022-03-18 | $5.45 | $5.45 | 1,414,300 | — | — |
| 2022-03-17 | $5.31 | $5.31 | 1,067,400 | — | — |
| 2022-03-16 | $5.40 | $5.40 | 1,312,700 | — | — |
| 2022-03-15 | $5.23 | $5.23 | 1,077,000 | — | — |
| 2022-03-14 | $5.38 | $5.38 | 1,470,700 | — | — |
| 2022-03-11 | $5.32 | $5.32 | 784,000 | — | — |
| 2022-03-10 | $5.18 | $5.18 | 519,500 | — | — |
| 2022-03-09 | $5.12 | $5.12 | 643,000 | — | — |
| 2022-03-08 | $4.90 | $4.90 | 1,093,200 | — | — |
| 2022-03-07 | $4.65 | $4.65 | 1,304,500 | — | — |
| 2022-03-04 | $4.60 | $4.60 | 1,297,500 | — | — |
| 2022-03-03 | $4.74 | $4.74 | 771,600 | — | — |
| 2022-03-02 | $4.93 | $4.93 | 1,220,900 | — | — |
| 2022-03-01 | $4.89 | $4.89 | 1,433,200 | — | — |
| 2022-02-28 | $5.06 | $5.06 | 2,366,600 | — | — |
| 2022-02-25 | $5.33 | $5.33 | 720,300 | — | — |
| 2022-02-24 | $5.02 | $5.02 | 1,169,900 | — | — |
| 2022-02-23 | $4.75 | $4.75 | 1,003,500 | — | — |
| 2022-02-22 | $5.00 | $5.00 | 753,300 | — | — |
| 2022-02-18 | $4.87 | $4.87 | 674,100 | — | — |
| 2022-02-17 | $5.03 | $5.03 | 552,700 | — | — |
| 2022-02-16 | $5.29 | $5.29 | 588,100 | — | — |
| 2022-02-15 | $5.41 | $5.41 | 472,300 | — | — |
| 2022-02-14 | $5.20 | $5.20 | 671,500 | — | — |
| 2022-02-11 | $5.38 | $5.38 | 609,900 | — | — |
| 2022-02-10 | $5.61 | $5.61 | 862,700 | — | — |
| 2022-02-09 | $5.99 | $5.99 | 1,044,000 | — | — |
| 2022-02-08 | $5.80 | $5.80 | 1,112,300 | — | — |
| 2022-02-07 | $5.89 | $5.89 | 612,000 | — | — |
| 2022-02-04 | $5.80 | $5.80 | 766,200 | — | — |
| 2022-02-03 | $5.69 | $5.69 | 684,800 | — | — |
| 2022-02-02 | $5.94 | $5.94 | 1,028,800 | — | — |
| 2022-02-01 | $6.07 | $6.07 | 1,870,300 | — | — |
| 2022-01-31 | $6.10 | $6.10 | 772,100 | — | — |
| 2022-01-28 | $5.82 | $5.82 | 1,048,400 | — | — |
| 2022-01-27 | $5.66 | $5.66 | 674,800 | — | — |
| 2022-01-26 | $5.71 | $5.71 | 1,696,500 | — | — |
| 2022-01-25 | $5.96 | $5.96 | 776,900 | — | — |
| 2022-01-24 | $6.00 | $6.00 | 989,900 | — | — |
| 2022-01-21 | $5.71 | $5.71 | 841,100 | — | — |
| 2022-01-20 | $5.61 | $5.61 | 996,600 | — | — |
| 2022-01-19 | $5.35 | $5.35 | 846,500 | — | — |
| 2022-01-18 | $5.62 | $5.62 | 680,700 | — | — |
| 2022-01-14 | $6.01 | $6.01 | 706,100 | — | — |
| 2022-01-13 | $5.97 | $5.97 | 522,300 | — | — |
| 2022-01-12 | $6.23 | $6.23 | 591,300 | — | — |
| 2022-01-11 | $6.56 | $6.56 | 452,000 | — | — |
| 2022-01-10 | $6.46 | $6.46 | 470,800 | — | — |
| 2022-01-07 | $6.70 | $6.70 | 651,400 | — | — |
| 2022-01-06 | $6.73 | $6.73 | 999,100 | — | — |
| 2022-01-05 | $7.26 | $7.26 | 672,600 | — | — |
| 2022-01-04 | $8.04 | $8.04 | 602,800 | — | — |
| 2022-01-03 | $8.83 | $8.83 | 1,127,600 | — | — |