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
- 2017-05-16 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 | $1.59 | $1.59 | 98,400 | — | — |
| 2022-12-29 | $1.65 | $1.65 | 91,633 | — | — |
| 2022-12-28 | $1.31 | $1.31 | 285,433 | — | — |
| 2022-12-27 | $1.21 | $1.21 | 75,500 | — | — |
| 2022-12-23 | $1.35 | $1.35 | 115,133 | — | — |
| 2022-12-22 | $1.41 | $1.41 | 392,433 | — | — |
| 2022-12-21 | $1.43 | $1.43 | 71,267 | — | — |
| 2022-12-20 | $1.45 | $1.45 | 64,267 | — | — |
| 2022-12-19 | $1.40 | $1.40 | 95,833 | — | — |
| 2022-12-16 | $1.50 | $1.50 | 118,400 | — | — |
| 2022-12-15 | $1.65 | $1.65 | 30,367 | — | — |
| 2022-12-14 | $1.71 | $1.71 | 87,400 | — | — |
| 2022-12-13 | $1.68 | $1.68 | 93,667 | — | — |
| 2022-12-12 | $1.74 | $1.74 | 88,400 | — | — |
| 2022-12-09 | $1.74 | $1.74 | 12,733 | — | — |
| 2022-12-08 | $1.74 | $1.74 | 27,167 | — | — |
| 2022-12-07 | $1.70 | $1.70 | 83,933 | — | — |
| 2022-12-06 | $1.74 | $1.74 | 43,067 | — | — |
| 2022-12-05 | $1.80 | $1.80 | 36,300 | — | — |
| 2022-12-02 | $1.84 | $1.84 | 25,600 | — | — |
| 2022-12-01 | $1.83 | $1.83 | 32,333 | — | — |
| 2022-11-30 | $1.77 | $1.77 | 83,367 | — | — |
| 2022-11-29 | $1.74 | $1.74 | 20,667 | — | — |
| 2022-11-28 | $1.80 | $1.80 | 25,833 | — | — |
| 2022-11-25 | $1.97 | $1.97 | 12,167 | — | — |
| 2022-11-23 | $1.88 | $1.88 | 25,300 | — | — |
| 2022-11-22 | $1.89 | $1.89 | 45,400 | — | — |
| 2022-11-21 | $1.86 | $1.86 | 47,233 | — | — |
| 2022-11-18 | $1.80 | $1.80 | 39,500 | — | — |
| 2022-11-17 | $1.83 | $1.83 | 55,600 | — | — |
| 2022-11-16 | $1.92 | $1.92 | 79,000 | — | — |
| 2022-11-15 | $1.95 | $1.95 | 84,433 | — | — |
| 2022-11-14 | $2.03 | $2.03 | 40,233 | — | — |
| 2022-11-11 | $2.05 | $2.05 | 70,133 | — | — |
| 2022-11-10 | $1.97 | $1.97 | 63,533 | — | — |
| 2022-11-09 | $1.86 | $1.86 | 83,333 | — | — |
| 2022-11-08 | $2.22 | $2.22 | 39,367 | — | — |
| 2022-11-07 | $2.19 | $2.19 | 21,500 | — | — |
| 2022-11-04 | $2.17 | $2.17 | 62,300 | — | — |
| 2022-11-03 | $2.10 | $2.10 | 104,133 | — | — |
| 2022-11-02 | $2.16 | $2.16 | 34,067 | — | — |
| 2022-11-01 | $2.36 | $2.36 | 42,133 | — | — |
| 2022-10-31 | $2.33 | $2.33 | 34,667 | — | — |
| 2022-10-28 | $2.31 | $2.31 | 111,133 | — | — |
| 2022-10-27 | $2.46 | $2.46 | 47,900 | — | — |
| 2022-10-26 | $2.58 | $2.58 | 94,333 | — | — |
| 2022-10-25 | $2.41 | $2.41 | 142,933 | — | — |
| 2022-10-24 | $2.36 | $2.36 | 88,200 | — | — |
| 2022-10-21 | $2.39 | $2.39 | 113,133 | — | — |
| 2022-10-20 | $2.28 | $2.28 | 78,467 | — | — |
| 2022-10-19 | $2.25 | $2.25 | 56,567 | — | — |
| 2022-10-18 | $2.43 | $2.43 | 43,467 | — | — |
| 2022-10-17 | $2.42 | $2.42 | 85,433 | — | — |
| 2022-10-14 | $2.42 | $2.42 | 66,967 | — | — |
| 2022-10-13 | $2.56 | $2.56 | 45,100 | — | — |
| 2022-10-12 | $2.60 | $2.60 | 45,167 | — | — |
| 2022-10-11 | $2.56 | $2.56 | 21,567 | — | — |
| 2022-10-10 | $2.76 | $2.76 | 13,700 | — | — |
| 2022-10-07 | $2.73 | $2.73 | 27,333 | — | — |
| 2022-10-06 | $2.85 | $2.85 | 12,800 | — | — |
| 2022-10-05 | $2.91 | $2.91 | 91,400 | — | — |
| 2022-10-04 | $2.87 | $2.87 | 33,267 | — | — |
| 2022-10-03 | $2.93 | $2.93 | 47,967 | — | — |
| 2022-09-30 | $2.76 | $2.76 | 57,467 | — | — |
| 2022-09-29 | $2.76 | $2.76 | 31,000 | — | — |
| 2022-09-28 | $2.78 | $2.78 | 22,767 | — | — |
| 2022-09-27 | $2.72 | $2.72 | 44,400 | — | — |
| 2022-09-26 | $2.58 | $2.58 | 35,333 | — | — |
| 2022-09-23 | $2.61 | $2.61 | 58,667 | — | — |
| 2022-09-22 | $2.69 | $2.69 | 86,600 | — | — |
| 2022-09-21 | $2.73 | $2.73 | 32,400 | — | — |
| 2022-09-20 | $2.87 | $2.87 | 16,800 | — | — |
| 2022-09-19 | $2.85 | $2.85 | 39,300 | — | — |
| 2022-09-16 | $2.92 | $2.92 | 48,833 | — | — |
| 2022-09-15 | $3.21 | $3.21 | 29,767 | — | — |
| 2022-09-14 | $3.21 | $3.21 | 25,300 | — | — |
| 2022-09-13 | $3.27 | $3.27 | 73,300 | — | — |
| 2022-09-12 | $3.42 | $3.42 | 65,467 | — | — |
| 2022-09-09 | $3.57 | $3.57 | 85,100 | — | — |
| 2022-09-08 | $3.36 | $3.36 | 68,100 | — | — |
| 2022-09-07 | $3.27 | $3.27 | 30,533 | — | — |
| 2022-09-06 | $3.21 | $3.21 | 39,900 | — | — |
| 2022-09-02 | $3.21 | $3.21 | 32,500 | — | — |
| 2022-09-01 | $3.36 | $3.36 | 39,300 | — | — |
| 2022-08-31 | $3.39 | $3.39 | 19,233 | — | — |
| 2022-08-30 | $3.42 | $3.42 | 49,267 | — | — |
| 2022-08-29 | $3.39 | $3.39 | 25,600 | — | — |
| 2022-08-26 | $3.42 | $3.42 | 40,333 | — | — |
| 2022-08-25 | $3.69 | $3.69 | 14,267 | — | — |
| 2022-08-24 | $3.54 | $3.54 | 100,100 | — | — |
| 2022-08-23 | $3.39 | $3.39 | 24,600 | — | — |
| 2022-08-22 | $3.42 | $3.42 | 41,867 | — | — |
| 2022-08-19 | $3.63 | $3.63 | 63,133 | — | — |
| 2022-08-18 | $3.81 | $3.81 | 46,667 | — | — |
| 2022-08-17 | $3.81 | $3.81 | 59,400 | — | — |
| 2022-08-16 | $3.90 | $3.90 | 458,667 | — | — |
| 2022-08-15 | $3.75 | $3.75 | 88,867 | — | — |
| 2022-08-12 | $4.02 | $4.02 | 69,867 | — | — |
| 2022-08-11 | $3.75 | $3.75 | 168,967 | — | — |
| 2022-08-10 | $4.10 | $4.10 | 87,033 | — | — |
| 2022-08-09 | $3.69 | $3.69 | 57,800 | — | — |
| 2022-08-08 | $3.93 | $3.93 | 60,033 | — | — |
| 2022-08-05 | $3.54 | $3.54 | 46,233 | — | — |
| 2022-08-04 | $3.36 | $3.36 | 93,733 | — | — |
| 2022-08-03 | $3.33 | $3.33 | 135,367 | — | — |
| 2022-08-02 | $3.22 | $3.22 | 62,667 | — | — |
| 2022-08-01 | $2.97 | $2.97 | 54,067 | — | — |
| 2022-07-29 | $3.03 | $3.03 | 104,067 | — | — |
| 2022-07-28 | $2.94 | $2.94 | 140,100 | — | — |
| 2022-07-27 | $2.82 | $2.82 | 26,300 | — | — |
| 2022-07-26 | $2.75 | $2.75 | 33,400 | — | — |
| 2022-07-25 | $2.92 | $2.92 | 30,767 | — | — |
| 2022-07-22 | $3.09 | $3.09 | 72,167 | — | — |
| 2022-07-21 | $3.15 | $3.15 | 58,700 | — | — |
| 2022-07-20 | $3.18 | $3.18 | 198,867 | — | — |
| 2022-07-19 | $2.99 | $2.99 | 202,267 | — | — |
| 2022-07-18 | $2.67 | $2.67 | 229,300 | — | — |
| 2022-07-15 | $2.52 | $2.52 | 58,867 | — | — |
| 2022-07-14 | $2.56 | $2.56 | 88,567 | — | — |
| 2022-07-13 | $2.63 | $2.63 | 72,567 | — | — |
| 2022-07-12 | $2.63 | $2.63 | 39,500 | — | — |
| 2022-07-11 | $2.73 | $2.73 | 21,467 | — | — |
| 2022-07-08 | $2.76 | $2.76 | 38,033 | — | — |
| 2022-07-07 | $2.82 | $2.82 | 101,267 | — | — |
| 2022-07-06 | $2.61 | $2.61 | 69,767 | — | — |
| 2022-07-05 | $2.66 | $2.66 | 30,533 | — | — |
| 2022-07-01 | $2.63 | $2.63 | 25,833 | — | — |
| 2022-06-30 | $2.58 | $2.58 | 63,133 | — | — |
| 2022-06-29 | $2.73 | $2.73 | 209,300 | — | — |
| 2022-06-28 | $2.79 | $2.79 | 510,800 | — | — |
| 2022-06-27 | $2.70 | $2.70 | 29,533 | — | — |
| 2022-06-24 | $2.85 | $2.85 | 175,167 | — | — |
| 2022-06-23 | $2.54 | $2.54 | 98,067 | — | — |
| 2022-06-22 | $2.60 | $2.60 | 103,967 | — | — |
| 2022-06-21 | $2.84 | $2.84 | 206,800 | — | — |
| 2022-06-17 | $2.58 | $2.58 | 985,800 | — | — |
| 2022-06-16 | $3.09 | $3.09 | 32,333 | — | — |
| 2022-06-15 | $3.36 | $3.36 | 89,033 | — | — |
| 2022-06-14 | $3.33 | $3.33 | 78,733 | — | — |
| 2022-06-13 | $3.54 | $3.54 | 753,467 | — | — |
| 2022-06-10 | $3.45 | $3.45 | 59,800 | — | — |
| 2022-06-09 | $3.60 | $3.60 | 35,067 | — | — |
| 2022-06-08 | $3.81 | $3.81 | 27,433 | — | — |
| 2022-06-07 | $3.84 | $3.84 | 85,533 | — | — |
| 2022-06-06 | $3.93 | $3.93 | 42,333 | — | — |
| 2022-06-03 | $4.05 | $4.05 | 43,700 | — | — |
| 2022-06-02 | $4.14 | $4.14 | 101,433 | — | — |
| 2022-06-01 | $3.72 | $3.72 | 63,867 | — | — |
| 2022-05-31 | $4.02 | $4.02 | 189,800 | — | — |
| 2022-05-27 | $3.57 | $3.57 | 70,933 | — | — |
| 2022-05-26 | $3.36 | $3.36 | 152,067 | — | — |
| 2022-05-25 | $3.24 | $3.24 | 105,867 | — | — |
| 2022-05-24 | $3.18 | $3.18 | 86,767 | — | — |
| 2022-05-23 | $3.48 | $3.48 | 28,900 | — | — |
| 2022-05-20 | $3.48 | $3.48 | 45,933 | — | — |
| 2022-05-19 | $3.51 | $3.51 | 53,433 | — | — |
| 2022-05-18 | $3.36 | $3.36 | 145,667 | — | — |
| 2022-05-17 | $3.66 | $3.66 | 121,533 | — | — |
| 2022-05-16 | $3.18 | $3.18 | 148,733 | — | — |
| 2022-05-13 | $3.35 | $3.35 | 399,500 | — | — |
| 2022-05-12 | $3.12 | $3.12 | 825,767 | — | — |
| 2022-05-11 | $4.08 | $4.08 | 151,133 | — | — |
| 2022-05-10 | $4.44 | $4.44 | 92,300 | — | — |
| 2022-05-09 | $4.74 | $4.74 | 108,067 | — | — |
| 2022-05-06 | $5.37 | $5.37 | 65,367 | — | — |
| 2022-05-05 | $5.58 | $5.58 | 227,800 | — | — |
| 2022-05-04 | $6.21 | $6.21 | 63,733 | — | — |
| 2022-05-03 | $6.24 | $6.24 | 81,567 | — | — |
| 2022-05-02 | $6.00 | $6.00 | 53,400 | — | — |
| 2022-04-29 | $5.64 | $5.64 | 64,967 | — | — |
| 2022-04-28 | $5.70 | $5.70 | 49,567 | — | — |
| 2022-04-27 | $5.55 | $5.55 | 69,667 | — | — |
| 2022-04-26 | $5.55 | $5.55 | 106,267 | — | — |
| 2022-04-25 | $5.88 | $5.88 | 75,600 | — | — |
| 2022-04-22 | $5.73 | $5.73 | 90,700 | — | — |
| 2022-04-21 | $5.91 | $5.91 | 195,800 | — | — |
| 2022-04-20 | $6.48 | $6.48 | 139,267 | — | — |
| 2022-04-19 | $6.90 | $6.90 | 144,733 | — | — |
| 2022-04-18 | $6.63 | $6.63 | 90,533 | — | — |
| 2022-04-14 | $6.93 | $6.93 | 79,100 | — | — |
| 2022-04-13 | $7.35 | $7.35 | 128,500 | — | — |
| 2022-04-12 | $7.17 | $7.17 | 92,333 | — | — |
| 2022-04-11 | $7.38 | $7.38 | 93,000 | — | — |
| 2022-04-08 | $7.62 | $7.62 | 46,800 | — | — |
| 2022-04-07 | $7.98 | $7.98 | 82,833 | — | — |
| 2022-04-06 | $8.25 | $8.25 | 181,567 | — | — |
| 2022-04-05 | $8.94 | $8.94 | 121,833 | — | — |
| 2022-04-04 | $9.33 | $9.33 | 162,367 | — | — |
| 2022-04-01 | $8.64 | $8.64 | 116,567 | — | — |
| 2022-03-31 | $8.73 | $8.73 | 232,600 | — | — |
| 2022-03-30 | $8.64 | $8.64 | 136,867 | — | — |
| 2022-03-29 | $8.91 | $8.91 | 116,833 | — | — |
| 2022-03-28 | $8.82 | $8.82 | 208,200 | — | — |
| 2022-03-25 | $8.88 | $8.88 | 219,100 | — | — |
| 2022-03-24 | $8.85 | $8.85 | 363,533 | — | — |
| 2022-03-23 | $8.70 | $8.70 | 1,096,767 | — | — |
| 2022-03-22 | $7.29 | $7.29 | 107,100 | — | — |
| 2022-03-21 | $6.93 | $6.93 | 107,767 | — | — |
| 2022-03-18 | $7.38 | $7.38 | 148,133 | — | — |
| 2022-03-17 | $6.96 | $6.96 | 113,367 | — | — |
| 2022-03-16 | $6.42 | $6.42 | 93,967 | — | — |
| 2022-03-15 | $6.06 | $6.06 | 60,333 | — | — |
| 2022-03-14 | $5.73 | $5.73 | 110,933 | — | — |
| 2022-03-11 | $6.06 | $6.06 | 87,033 | — | — |
| 2022-03-10 | $6.21 | $6.21 | 100,100 | — | — |
| 2022-03-09 | $6.60 | $6.60 | 123,300 | — | — |
| 2022-03-08 | $5.88 | $5.88 | 93,000 | — | — |
| 2022-03-07 | $6.00 | $6.00 | 198,200 | — | — |
| 2022-03-04 | $6.03 | $6.03 | 165,833 | — | — |
| 2022-03-03 | $6.45 | $6.45 | 90,767 | — | — |
| 2022-03-02 | $6.81 | $6.81 | 55,900 | — | — |
| 2022-03-01 | $6.81 | $6.81 | 135,367 | — | — |
| 2022-02-28 | $6.87 | $6.87 | 102,967 | — | — |
| 2022-02-25 | $6.81 | $6.81 | 97,767 | — | — |
| 2022-02-24 | $6.75 | $6.75 | 194,033 | — | — |
| 2022-02-23 | $6.15 | $6.15 | 110,433 | — | — |
| 2022-02-22 | $6.48 | $6.48 | 159,733 | — | — |
| 2022-02-18 | $6.42 | $6.42 | 113,667 | — | — |
| 2022-02-17 | $6.75 | $6.75 | 131,600 | — | — |
| 2022-02-16 | $7.41 | $7.41 | 85,300 | — | — |
| 2022-02-15 | $7.68 | $7.68 | 146,833 | — | — |
| 2022-02-14 | $6.93 | $6.93 | 117,633 | — | — |
| 2022-02-11 | $6.93 | $6.93 | 149,567 | — | — |
| 2022-02-10 | $7.26 | $7.26 | 238,733 | — | — |
| 2022-02-09 | $7.68 | $7.68 | 140,667 | — | — |
| 2022-02-08 | $7.17 | $7.17 | 126,533 | — | — |
| 2022-02-07 | $6.96 | $6.96 | 255,633 | — | — |
| 2022-02-04 | $6.81 | $6.81 | 232,333 | — | — |
| 2022-02-03 | $6.03 | $6.03 | 113,667 | — | — |
| 2022-02-02 | $6.57 | $6.57 | 183,800 | — | — |
| 2022-02-01 | $7.08 | $7.08 | 228,433 | — | — |
| 2022-01-31 | $6.51 | $6.51 | 380,500 | — | — |
| 2022-01-28 | $6.03 | $6.03 | 319,733 | — | — |
| 2022-01-27 | $5.94 | $5.94 | 248,967 | — | — |
| 2022-01-26 | $6.36 | $6.36 | 302,733 | — | — |
| 2022-01-25 | $6.75 | $6.75 | 164,600 | — | — |
| 2022-01-24 | $6.87 | $6.87 | 424,533 | — | — |
| 2022-01-21 | $6.51 | $6.51 | 365,667 | — | — |
| 2022-01-20 | $7.11 | $7.11 | 190,900 | — | — |
| 2022-01-19 | $7.17 | $7.17 | 311,600 | — | — |
| 2022-01-18 | $7.35 | $7.35 | 279,567 | — | — |
| 2022-01-14 | $8.04 | $8.04 | 283,867 | — | — |
| 2022-01-13 | $8.34 | $8.34 | 240,567 | — | — |
| 2022-01-12 | $8.82 | $8.82 | 449,533 | — | — |
| 2022-01-11 | $8.52 | $8.52 | 771,433 | — | — |
| 2022-01-10 | $8.25 | $8.25 | 263,233 | — | — |
| 2022-01-07 | $8.76 | $8.76 | 221,867 | — | — |
| 2022-01-06 | $9.06 | $9.06 | 374,033 | — | — |
| 2022-01-05 | $9.63 | $9.63 | 189,900 | — | — |
| 2022-01-04 | $10.74 | $10.74 | 200,533 | — | — |
| 2022-01-03 | $10.50 | $10.50 | 188,633 | — | — |