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
- 2014-12-03 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 | $1.30 | $1.30 | 4,399,500 | — | — |
| 2022-12-29 | $1.26 | $1.26 | 7,468,700 | — | — |
| 2022-12-28 | $1.13 | $1.13 | 3,635,400 | — | — |
| 2022-12-27 | $1.11 | $1.11 | 4,057,100 | — | — |
| 2022-12-23 | $1.21 | $1.21 | 4,027,700 | — | — |
| 2022-12-22 | $1.29 | $1.29 | 4,521,100 | — | — |
| 2022-12-21 | $1.27 | $1.27 | 5,383,000 | — | — |
| 2022-12-20 | $1.32 | $1.32 | 2,754,900 | — | — |
| 2022-12-19 | $1.34 | $1.34 | 4,653,600 | — | — |
| 2022-12-16 | $1.53 | $1.53 | 10,540,500 | — | — |
| 2022-12-15 | $1.45 | $1.45 | 6,873,000 | — | — |
| 2022-12-14 | $1.59 | $1.59 | 3,490,900 | — | — |
| 2022-12-13 | $1.55 | $1.55 | 5,217,900 | — | — |
| 2022-12-12 | $1.47 | $1.47 | 4,363,500 | — | — |
| 2022-12-09 | $1.35 | $1.35 | 3,096,700 | — | — |
| 2022-12-08 | $1.40 | $1.40 | 2,964,100 | — | — |
| 2022-12-07 | $1.38 | $1.38 | 3,863,300 | — | — |
| 2022-12-06 | $1.40 | $1.40 | 3,951,000 | — | — |
| 2022-12-05 | $1.50 | $1.50 | 4,665,300 | — | — |
| 2022-12-02 | $1.61 | $1.61 | 4,777,100 | — | — |
| 2022-12-01 | $1.52 | $1.52 | 3,873,800 | — | — |
| 2022-11-30 | $1.56 | $1.56 | 5,428,000 | — | — |
| 2022-11-29 | $1.47 | $1.47 | 2,689,700 | — | — |
| 2022-11-28 | $1.46 | $1.46 | 3,529,800 | — | — |
| 2022-11-25 | $1.51 | $1.51 | 1,240,500 | — | — |
| 2022-11-23 | $1.55 | $1.55 | 2,526,100 | — | — |
| 2022-11-22 | $1.55 | $1.55 | 3,418,300 | — | — |
| 2022-11-21 | $1.56 | $1.56 | 2,758,500 | — | — |
| 2022-11-18 | $1.61 | $1.61 | 2,631,900 | — | — |
| 2022-11-17 | $1.61 | $1.61 | 2,671,700 | — | — |
| 2022-11-16 | $1.65 | $1.65 | 4,803,400 | — | — |
| 2022-11-15 | $1.72 | $1.72 | 5,218,500 | — | — |
| 2022-11-14 | $1.71 | $1.71 | 5,203,200 | — | — |
| 2022-11-11 | $1.77 | $1.77 | 5,687,500 | — | — |
| 2022-11-10 | $1.71 | $1.71 | 10,617,600 | — | — |
| 2022-11-09 | $1.48 | $1.48 | 5,676,600 | — | — |
| 2022-11-08 | $1.64 | $1.64 | 5,189,500 | — | — |
| 2022-11-07 | $1.53 | $1.53 | 4,283,200 | — | — |
| 2022-11-04 | $1.60 | $1.60 | 5,912,900 | — | — |
| 2022-11-03 | $1.58 | $1.58 | 3,487,400 | — | — |
| 2022-11-02 | $1.59 | $1.59 | 5,743,000 | — | — |
| 2022-11-01 | $1.70 | $1.70 | 4,016,400 | — | — |
| 2022-10-31 | $1.72 | $1.72 | 3,360,700 | — | — |
| 2022-10-28 | $1.75 | $1.75 | 4,605,300 | — | — |
| 2022-10-27 | $1.67 | $1.67 | 3,880,400 | — | — |
| 2022-10-26 | $1.76 | $1.76 | 4,328,400 | — | — |
| 2022-10-25 | $1.73 | $1.73 | 4,002,200 | — | — |
| 2022-10-24 | $1.64 | $1.64 | 3,053,300 | — | — |
| 2022-10-21 | $1.72 | $1.72 | 4,574,400 | — | — |
| 2022-10-20 | $1.61 | $1.61 | 2,897,900 | — | — |
| 2022-10-19 | $1.62 | $1.62 | 6,160,100 | — | — |
| 2022-10-18 | $1.64 | $1.64 | 4,831,000 | — | — |
| 2022-10-17 | $1.66 | $1.66 | 5,663,100 | — | — |
| 2022-10-14 | $1.56 | $1.56 | 4,390,600 | — | — |
| 2022-10-13 | $1.71 | $1.71 | 4,038,100 | — | — |
| 2022-10-12 | $1.64 | $1.64 | 3,744,200 | — | — |
| 2022-10-11 | $1.65 | $1.65 | 4,756,600 | — | — |
| 2022-10-10 | $1.61 | $1.61 | 4,450,900 | — | — |
| 2022-10-07 | $1.67 | $1.67 | 5,409,500 | — | — |
| 2022-10-06 | $1.80 | $1.80 | 4,621,600 | — | — |
| 2022-10-05 | $1.84 | $1.84 | 4,374,000 | — | — |
| 2022-10-04 | $1.87 | $1.87 | 5,133,500 | — | — |
| 2022-10-03 | $1.78 | $1.78 | 4,367,800 | — | — |
| 2022-09-30 | $1.78 | $1.78 | 4,013,700 | — | — |
| 2022-09-29 | $1.80 | $1.80 | 5,685,100 | — | — |
| 2022-09-28 | $2.03 | $2.03 | 12,643,800 | — | — |
| 2022-09-27 | $1.82 | $1.82 | 6,071,500 | — | — |
| 2022-09-26 | $1.75 | $1.75 | 4,053,800 | — | — |
| 2022-09-23 | $1.79 | $1.79 | 6,038,400 | — | — |
| 2022-09-22 | $1.84 | $1.84 | 5,222,000 | — | — |
| 2022-09-21 | $1.93 | $1.93 | 5,283,500 | — | — |
| 2022-09-20 | $2.08 | $2.08 | 3,146,900 | — | — |
| 2022-09-19 | $2.13 | $2.13 | 5,137,900 | — | — |
| 2022-09-16 | $2.17 | $2.17 | 11,289,300 | — | — |
| 2022-09-15 | $2.36 | $2.36 | 4,540,400 | — | — |
| 2022-09-14 | $2.30 | $2.30 | 5,028,600 | — | — |
| 2022-09-13 | $2.26 | $2.26 | 7,189,700 | — | — |
| 2022-09-12 | $2.45 | $2.45 | 3,946,700 | — | — |
| 2022-09-09 | $2.48 | $2.48 | 3,532,500 | — | — |
| 2022-09-08 | $2.45 | $2.45 | 3,827,700 | — | — |
| 2022-09-07 | $2.35 | $2.35 | 5,776,600 | — | — |
| 2022-09-06 | $2.21 | $2.21 | 4,833,600 | — | — |
| 2022-09-02 | $2.40 | $2.40 | 5,585,800 | — | — |
| 2022-09-01 | $2.62 | $2.62 | 3,536,500 | — | — |
| 2022-08-31 | $2.58 | $2.58 | 3,680,600 | — | — |
| 2022-08-30 | $2.56 | $2.56 | 4,163,800 | — | — |
| 2022-08-29 | $2.56 | $2.56 | 4,032,400 | — | — |
| 2022-08-26 | $2.64 | $2.64 | 6,379,300 | — | — |
| 2022-08-25 | $2.83 | $2.83 | 4,218,600 | — | — |
| 2022-08-24 | $2.88 | $2.88 | 9,214,700 | — | — |
| 2022-08-23 | $2.56 | $2.56 | 6,605,800 | — | — |
| 2022-08-22 | $2.34 | $2.34 | 3,613,800 | — | — |
| 2022-08-19 | $2.45 | $2.45 | 4,565,900 | — | — |
| 2022-08-18 | $2.56 | $2.56 | 4,210,000 | — | — |
| 2022-08-17 | $2.67 | $2.67 | 4,035,500 | — | — |
| 2022-08-16 | $2.77 | $2.77 | 5,422,700 | — | — |
| 2022-08-15 | $2.88 | $2.88 | 3,344,500 | — | — |
| 2022-08-12 | $2.84 | $2.84 | 5,784,200 | — | — |
| 2022-08-11 | $2.68 | $2.68 | 6,695,300 | — | — |
| 2022-08-10 | $2.83 | $2.83 | 5,878,100 | — | — |
| 2022-08-09 | $2.67 | $2.67 | 5,958,600 | — | — |
| 2022-08-08 | $2.85 | $2.85 | 4,556,300 | — | — |
| 2022-08-05 | $2.86 | $2.86 | 6,054,300 | — | — |
| 2022-08-04 | $2.77 | $2.77 | 5,360,700 | — | — |
| 2022-08-03 | $2.70 | $2.70 | 4,597,100 | — | — |
| 2022-08-02 | $2.62 | $2.62 | 4,084,200 | — | — |
| 2022-08-01 | $2.52 | $2.52 | 3,944,400 | — | — |
| 2022-07-29 | $2.58 | $2.58 | 4,191,700 | — | — |
| 2022-07-28 | $2.62 | $2.62 | 4,112,600 | — | — |
| 2022-07-27 | $2.63 | $2.63 | 5,604,200 | — | — |
| 2022-07-26 | $2.44 | $2.44 | 5,148,600 | — | — |
| 2022-07-25 | $2.45 | $2.45 | 3,157,700 | — | — |
| 2022-07-22 | $2.41 | $2.41 | 5,004,300 | — | — |
| 2022-07-21 | $2.63 | $2.63 | 3,883,300 | — | — |
| 2022-07-20 | $2.71 | $2.71 | 6,146,300 | — | — |
| 2022-07-19 | $2.71 | $2.71 | 6,195,400 | — | — |
| 2022-07-18 | $2.48 | $2.48 | 5,271,200 | — | — |
| 2022-07-15 | $2.58 | $2.58 | 5,159,900 | — | — |
| 2022-07-14 | $2.63 | $2.63 | 4,482,500 | — | — |
| 2022-07-13 | $2.91 | $2.91 | 6,620,700 | — | — |
| 2022-07-12 | $2.75 | $2.75 | 3,890,500 | — | — |
| 2022-07-11 | $2.80 | $2.80 | 5,184,300 | — | — |
| 2022-07-08 | $3.10 | $3.10 | 9,537,100 | — | — |
| 2022-07-07 | $2.74 | $2.74 | 7,359,000 | — | — |
| 2022-07-06 | $2.52 | $2.52 | 5,197,800 | — | — |
| 2022-07-05 | $2.60 | $2.60 | 7,311,900 | — | — |
| 2022-07-01 | $2.42 | $2.42 | 5,350,200 | — | — |
| 2022-06-30 | $2.27 | $2.27 | 5,032,400 | — | — |
| 2022-06-29 | $2.26 | $2.26 | 4,192,100 | — | — |
| 2022-06-28 | $2.25 | $2.25 | 6,571,400 | — | — |
| 2022-06-27 | $2.44 | $2.44 | 4,933,100 | — | — |
| 2022-06-24 | $2.51 | $2.51 | 9,008,800 | — | — |
| 2022-06-23 | $2.54 | $2.54 | 7,977,200 | — | — |
| 2022-06-22 | $2.37 | $2.37 | 6,710,700 | — | — |
| 2022-06-21 | $2.26 | $2.26 | 8,691,300 | — | — |
| 2022-06-17 | $2.16 | $2.16 | 11,599,600 | — | — |
| 2022-06-16 | $1.95 | $1.95 | 5,265,400 | — | — |
| 2022-06-15 | $2.08 | $2.08 | 10,865,200 | — | — |
| 2022-06-14 | $1.94 | $1.94 | 4,023,300 | — | — |
| 2022-06-13 | $1.98 | $1.98 | 8,801,900 | — | — |
| 2022-06-10 | $2.17 | $2.17 | 6,532,100 | — | — |
| 2022-06-09 | $2.27 | $2.27 | 6,244,900 | — | — |
| 2022-06-08 | $2.47 | $2.47 | 7,677,900 | — | — |
| 2022-06-07 | $2.49 | $2.49 | 8,292,800 | — | — |
| 2022-06-06 | $2.22 | $2.22 | 5,685,000 | — | — |
| 2022-06-03 | $2.29 | $2.29 | 8,607,700 | — | — |
| 2022-06-02 | $2.44 | $2.44 | 6,308,100 | — | — |
| 2022-06-01 | $2.17 | $2.17 | 5,839,700 | — | — |
| 2022-05-31 | $2.37 | $2.37 | 6,075,900 | — | — |
| 2022-05-27 | $2.39 | $2.39 | 6,795,800 | — | — |
| 2022-05-26 | $2.21 | $2.21 | 5,264,700 | — | — |
| 2022-05-25 | $2.17 | $2.17 | 4,959,200 | — | — |
| 2022-05-24 | $2.08 | $2.08 | 10,141,000 | — | — |
| 2022-05-23 | $2.19 | $2.19 | 5,581,300 | — | — |
| 2022-05-20 | $2.23 | $2.23 | 5,234,300 | — | — |
| 2022-05-19 | $2.24 | $2.24 | 7,821,800 | — | — |
| 2022-05-18 | $2.06 | $2.06 | 8,860,200 | — | — |
| 2022-05-17 | $2.22 | $2.22 | 7,231,100 | — | — |
| 2022-05-16 | $2.01 | $2.01 | 4,704,400 | — | — |
| 2022-05-13 | $2.10 | $2.10 | 8,940,300 | — | — |
| 2022-05-12 | $1.91 | $1.91 | 10,242,900 | — | — |
| 2022-05-11 | $1.83 | $1.83 | 8,395,700 | — | — |
| 2022-05-10 | $2.13 | $2.13 | 8,724,900 | — | — |
| 2022-05-09 | $2.00 | $2.00 | 9,915,800 | — | — |
| 2022-05-06 | $2.16 | $2.16 | 5,992,900 | — | — |
| 2022-05-05 | $2.28 | $2.28 | 7,716,900 | — | — |
| 2022-05-04 | $2.50 | $2.50 | 6,965,200 | — | — |
| 2022-05-03 | $2.40 | $2.40 | 4,816,800 | — | — |
| 2022-05-02 | $2.34 | $2.34 | 7,299,100 | — | — |
| 2022-04-29 | $2.19 | $2.19 | 5,202,500 | — | — |
| 2022-04-28 | $2.30 | $2.30 | 7,017,200 | — | — |
| 2022-04-27 | $2.22 | $2.22 | 5,145,000 | — | — |
| 2022-04-26 | $2.27 | $2.27 | 8,950,000 | — | — |
| 2022-04-25 | $2.48 | $2.48 | 6,027,800 | — | — |
| 2022-04-22 | $2.40 | $2.40 | 5,266,800 | — | — |
| 2022-04-21 | $2.46 | $2.46 | 7,414,000 | — | — |
| 2022-04-20 | $2.70 | $2.70 | 4,920,700 | — | — |
| 2022-04-19 | $2.71 | $2.71 | 6,531,800 | — | — |
| 2022-04-18 | $2.60 | $2.60 | 12,667,600 | — | — |
| 2022-04-14 | $2.76 | $2.76 | 5,752,700 | — | — |
| 2022-04-13 | $2.97 | $2.97 | 7,369,000 | — | — |
| 2022-04-12 | $2.79 | $2.79 | 10,288,600 | — | — |
| 2022-04-11 | $2.90 | $2.90 | 5,485,900 | — | — |
| 2022-04-08 | $2.96 | $2.96 | 4,831,900 | — | — |
| 2022-04-07 | $3.05 | $3.05 | 4,635,800 | — | — |
| 2022-04-06 | $3.19 | $3.19 | 5,951,000 | — | — |
| 2022-04-05 | $3.26 | $3.26 | 6,304,400 | — | — |
| 2022-04-04 | $3.45 | $3.45 | 8,901,200 | — | — |
| 2022-04-01 | $3.30 | $3.30 | 10,677,000 | — | — |
| 2022-03-31 | $3.30 | $3.30 | 4,081,200 | — | — |
| 2022-03-30 | $3.37 | $3.37 | 7,817,100 | — | — |
| 2022-03-29 | $3.58 | $3.58 | 9,589,500 | — | — |
| 2022-03-28 | $3.35 | $3.35 | 9,556,400 | — | — |
| 2022-03-25 | $3.48 | $3.48 | 6,935,200 | — | — |
| 2022-03-24 | $3.74 | $3.74 | 8,371,000 | — | — |
| 2022-03-23 | $3.67 | $3.67 | 9,655,400 | — | — |
| 2022-03-22 | $3.84 | $3.84 | 10,907,100 | — | — |
| 2022-03-21 | $3.72 | $3.72 | 16,918,400 | — | — |
| 2022-03-18 | $3.72 | $3.72 | 43,872,600 | — | — |
| 2022-03-17 | $3.29 | $3.29 | 12,096,700 | — | — |
| 2022-03-16 | $2.87 | $2.87 | 12,773,000 | — | — |
| 2022-03-15 | $2.71 | $2.71 | 13,785,700 | — | — |
| 2022-03-14 | $2.34 | $2.34 | 9,642,200 | — | — |
| 2022-03-11 | $2.45 | $2.45 | 6,832,100 | — | — |
| 2022-03-10 | $2.65 | $2.65 | 5,880,900 | — | — |
| 2022-03-09 | $2.65 | $2.65 | 12,373,300 | — | — |
| 2022-03-08 | $2.44 | $2.44 | 19,148,500 | — | — |
| 2022-03-07 | $2.50 | $2.50 | 11,826,700 | — | — |
| 2022-03-04 | $2.53 | $2.53 | 33,982,400 | — | — |
| 2022-03-03 | $3.29 | $3.29 | 5,184,700 | — | — |
| 2022-03-02 | $3.51 | $3.51 | 6,979,500 | — | — |
| 2022-03-01 | $3.57 | $3.57 | 7,452,300 | — | — |
| 2022-02-28 | $3.52 | $3.52 | 15,121,800 | — | — |
| 2022-02-25 | $3.22 | $3.22 | 14,283,100 | — | — |
| 2022-02-24 | $3.06 | $3.06 | 21,963,600 | — | — |
| 2022-02-23 | $3.13 | $3.13 | 29,151,000 | — | — |
| 2022-02-22 | $4.23 | $4.23 | 69,548,800 | — | — |
| 2022-02-18 | $3.46 | $3.46 | 12,924,400 | — | — |
| 2022-02-17 | $3.50 | $3.50 | 6,179,800 | — | — |
| 2022-02-16 | $3.82 | $3.82 | 4,090,800 | — | — |
| 2022-02-15 | $3.90 | $3.90 | 6,211,900 | — | — |
| 2022-02-14 | $3.64 | $3.64 | 5,089,300 | — | — |
| 2022-02-11 | $3.80 | $3.80 | 6,325,400 | — | — |
| 2022-02-10 | $3.87 | $3.87 | 10,482,300 | — | — |
| 2022-02-09 | $3.98 | $3.98 | 12,418,500 | — | — |
| 2022-02-08 | $3.51 | $3.51 | 3,662,500 | — | — |
| 2022-02-07 | $3.57 | $3.57 | 5,653,400 | — | — |
| 2022-02-04 | $3.59 | $3.59 | 6,215,500 | — | — |
| 2022-02-03 | $3.48 | $3.48 | 5,519,200 | — | — |
| 2022-02-02 | $3.63 | $3.63 | 9,255,700 | — | — |
| 2022-02-01 | $3.87 | $3.87 | 15,560,600 | — | — |
| 2022-01-31 | $3.55 | $3.55 | 16,130,900 | — | — |
| 2022-01-28 | $3.12 | $3.12 | 9,729,100 | — | — |
| 2022-01-27 | $2.95 | $2.95 | 10,616,600 | — | — |
| 2022-01-26 | $3.15 | $3.15 | 9,652,100 | — | — |
| 2022-01-25 | $3.38 | $3.38 | 6,340,900 | — | — |
| 2022-01-24 | $3.32 | $3.32 | 15,662,000 | — | — |
| 2022-01-21 | $3.28 | $3.28 | 16,583,700 | — | — |
| 2022-01-20 | $3.56 | $3.56 | 12,872,800 | — | — |
| 2022-01-19 | $3.73 | $3.73 | 15,333,300 | — | — |
| 2022-01-18 | $4.00 | $4.00 | 10,113,000 | — | — |
| 2022-01-14 | $4.25 | $4.25 | 11,895,500 | — | — |
| 2022-01-13 | $4.02 | $4.02 | 11,048,500 | — | — |
| 2022-01-12 | $4.17 | $4.17 | 23,328,900 | — | — |
| 2022-01-11 | $4.16 | $4.16 | 9,366,000 | — | — |
| 2022-01-10 | $4.32 | $4.32 | 16,920,700 | — | — |
| 2022-01-07 | $4.06 | $4.06 | 7,709,900 | — | — |
| 2022-01-06 | $4.13 | $4.13 | 8,945,400 | — | — |
| 2022-01-05 | $4.18 | $4.18 | 10,204,400 | — | — |
| 2022-01-04 | $4.47 | $4.47 | 10,146,500 | — | — |
| 2022-01-03 | $4.72 | $4.72 | 10,774,500 | — | — |