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
- 2017-05-05 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 | $1.86 | $1.86 | 91,200 | — | — |
| 2022-12-29 | $1.82 | $1.82 | 71,100 | — | — |
| 2022-12-28 | $1.75 | $1.75 | 70,400 | — | — |
| 2022-12-27 | $1.72 | $1.72 | 196,000 | — | — |
| 2022-12-23 | $1.70 | $1.70 | 65,000 | — | — |
| 2022-12-22 | $1.70 | $1.70 | 89,800 | — | — |
| 2022-12-21 | $1.72 | $1.72 | 87,900 | — | — |
| 2022-12-20 | $1.67 | $1.67 | 82,000 | — | — |
| 2022-12-19 | $1.66 | $1.66 | 103,600 | — | — |
| 2022-12-16 | $1.74 | $1.74 | 906,600 | — | — |
| 2022-12-15 | $1.80 | $1.80 | 119,600 | — | — |
| 2022-12-14 | $1.81 | $1.81 | 129,400 | — | — |
| 2022-12-13 | $1.80 | $1.80 | 241,600 | — | — |
| 2022-12-12 | $1.84 | $1.84 | 92,500 | — | — |
| 2022-12-09 | $1.82 | $1.82 | 51,200 | — | — |
| 2022-12-08 | $1.82 | $1.82 | 81,300 | — | — |
| 2022-12-07 | $1.75 | $1.75 | 85,400 | — | — |
| 2022-12-06 | $1.80 | $1.80 | 96,200 | — | — |
| 2022-12-05 | $1.79 | $1.79 | 109,900 | — | — |
| 2022-12-02 | $1.85 | $1.85 | 88,400 | — | — |
| 2022-12-01 | $1.81 | $1.81 | 62,500 | — | — |
| 2022-11-30 | $1.77 | $1.77 | 51,100 | — | — |
| 2022-11-29 | $1.83 | $1.83 | 78,500 | — | — |
| 2022-11-28 | $1.83 | $1.83 | 67,800 | — | — |
| 2022-11-25 | $1.80 | $1.80 | 25,800 | — | — |
| 2022-11-23 | $1.84 | $1.84 | 69,400 | — | — |
| 2022-11-22 | $1.75 | $1.75 | 71,300 | — | — |
| 2022-11-21 | $1.65 | $1.65 | 48,900 | — | — |
| 2022-11-18 | $1.66 | $1.66 | 28,700 | — | — |
| 2022-11-17 | $1.66 | $1.66 | 15,400 | — | — |
| 2022-11-16 | $1.66 | $1.66 | 49,600 | — | — |
| 2022-11-15 | $1.68 | $1.68 | 88,000 | — | — |
| 2022-11-14 | $1.63 | $1.63 | 88,400 | — | — |
| 2022-11-11 | $1.60 | $1.60 | 76,200 | — | — |
| 2022-11-10 | $1.60 | $1.60 | 93,900 | — | — |
| 2022-11-09 | $1.47 | $1.47 | 57,300 | — | — |
| 2022-11-08 | $1.49 | $1.49 | 93,300 | — | — |
| 2022-11-07 | $1.44 | $1.44 | 83,400 | — | — |
| 2022-11-04 | $1.52 | $1.52 | 45,200 | — | — |
| 2022-11-03 | $1.63 | $1.63 | 49,200 | — | — |
| 2022-11-02 | $1.68 | $1.68 | 64,200 | — | — |
| 2022-11-01 | $1.68 | $1.68 | 30,900 | — | — |
| 2022-10-31 | $1.63 | $1.63 | 128,900 | — | — |
| 2022-10-28 | $1.63 | $1.63 | 101,700 | — | — |
| 2022-10-27 | $1.65 | $1.65 | 73,100 | — | — |
| 2022-10-26 | $1.67 | $1.67 | 68,800 | — | — |
| 2022-10-25 | $1.67 | $1.67 | 69,500 | — | — |
| 2022-10-24 | $1.62 | $1.62 | 84,800 | — | — |
| 2022-10-21 | $1.61 | $1.61 | 80,400 | — | — |
| 2022-10-20 | $1.61 | $1.61 | 266,500 | — | — |
| 2022-10-19 | $1.63 | $1.63 | 113,500 | — | — |
| 2022-10-18 | $1.66 | $1.66 | 199,800 | — | — |
| 2022-10-17 | $1.59 | $1.58 | 201,500 | — | — |
| 2022-10-14 | $1.56 | $1.56 | 338,600 | — | — |
| 2022-10-13 | $1.60 | $1.60 | 481,000 | — | — |
| 2022-10-12 | $1.60 | $1.60 | 264,800 | — | — |
| 2022-10-11 | $1.64 | $1.64 | 375,700 | — | — |
| 2022-10-10 | $1.72 | $1.72 | 110,900 | — | — |
| 2022-10-07 | $1.74 | $1.74 | 58,300 | — | — |
| 2022-10-06 | $1.80 | $1.80 | 26,600 | — | — |
| 2022-10-05 | $1.84 | $1.84 | 189,400 | — | — |
| 2022-10-04 | $1.89 | $1.89 | 108,300 | — | — |
| 2022-10-03 | $1.87 | $1.87 | 34,900 | — | — |
| 2022-09-30 | $1.84 | $1.84 | 76,300 | — | — |
| 2022-09-29 | $1.89 | $1.89 | 71,500 | — | — |
| 2022-09-28 | $1.85 | $1.85 | 61,400 | — | — |
| 2022-09-27 | $1.87 | $1.87 | 92,400 | — | — |
| 2022-09-26 | $1.86 | $1.86 | 58,800 | — | — |
| 2022-09-23 | $1.85 | $1.85 | 37,400 | — | — |
| 2022-09-22 | $1.92 | $1.92 | 67,500 | — | — |
| 2022-09-21 | $1.92 | $1.92 | 72,700 | — | — |
| 2022-09-20 | $1.97 | $1.97 | 78,000 | — | — |
| 2022-09-19 | $2.05 | $2.05 | 47,300 | — | — |
| 2022-09-16 | $2.08 | $2.08 | 216,200 | — | — |
| 2022-09-15 | $2.19 | $2.19 | 18,300 | — | — |
| 2022-09-14 | $2.15 | $2.15 | 107,900 | — | — |
| 2022-09-13 | $2.12 | $2.12 | 47,400 | — | — |
| 2022-09-12 | $2.17 | $2.17 | 95,800 | — | — |
| 2022-09-09 | $2.18 | $2.18 | 280,400 | — | — |
| 2022-09-08 | $2.17 | $2.17 | 192,800 | — | — |
| 2022-09-07 | $2.07 | $2.07 | 74,600 | — | — |
| 2022-09-06 | $1.99 | $1.99 | 72,900 | — | — |
| 2022-09-02 | $2.00 | $2.00 | 79,400 | — | — |
| 2022-09-01 | $1.95 | $1.95 | 66,700 | — | — |
| 2022-08-31 | $2.01 | $2.01 | 74,400 | — | — |
| 2022-08-30 | $2.06 | $2.06 | 129,800 | — | — |
| 2022-08-29 | $2.08 | $2.08 | 84,000 | — | — |
| 2022-08-26 | $2.14 | $2.14 | 74,700 | — | — |
| 2022-08-25 | $2.22 | $2.22 | 61,800 | — | — |
| 2022-08-24 | $2.25 | $2.25 | 68,500 | — | — |
| 2022-08-23 | $2.19 | $2.19 | 55,200 | — | — |
| 2022-08-22 | $2.20 | $2.20 | 78,900 | — | — |
| 2022-08-19 | $2.15 | $2.15 | 166,300 | — | — |
| 2022-08-18 | $2.25 | $2.25 | 85,100 | — | — |
| 2022-08-17 | $2.18 | $2.18 | 116,700 | — | — |
| 2022-08-16 | $2.20 | $2.20 | 79,500 | — | — |
| 2022-08-15 | $2.26 | $2.26 | 38,300 | — | — |
| 2022-08-12 | $2.25 | $2.25 | 77,600 | — | — |
| 2022-08-11 | $2.22 | $2.22 | 99,100 | — | — |
| 2022-08-10 | $2.21 | $2.21 | 31,600 | — | — |
| 2022-08-09 | $2.18 | $2.18 | 37,000 | — | — |
| 2022-08-08 | $2.20 | $2.20 | 31,200 | — | — |
| 2022-08-05 | $2.20 | $2.20 | 35,700 | — | — |
| 2022-08-04 | $2.20 | $2.20 | 26,600 | — | — |
| 2022-08-03 | $2.22 | $2.22 | 329,400 | — | — |
| 2022-08-02 | $2.20 | $2.20 | 221,500 | — | — |
| 2022-08-01 | $2.08 | $2.08 | 57,500 | — | — |
| 2022-07-29 | $2.05 | $2.05 | 68,600 | — | — |
| 2022-07-28 | $1.99 | $1.99 | 37,300 | — | — |
| 2022-07-27 | $2.07 | $2.07 | 36,500 | — | — |
| 2022-07-26 | $2.02 | $2.02 | 42,400 | — | — |
| 2022-07-25 | $2.05 | $2.05 | 38,800 | — | — |
| 2022-07-22 | $2.02 | $2.02 | 32,200 | — | — |
| 2022-07-21 | $2.03 | $2.03 | 55,700 | — | — |
| 2022-07-20 | $2.07 | $2.07 | 46,300 | — | — |
| 2022-07-19 | $2.05 | $2.05 | 24,300 | — | — |
| 2022-07-18 | $2.05 | $2.05 | 129,200 | — | — |
| 2022-07-15 | $2.02 | $2.02 | 32,500 | — | — |
| 2022-07-14 | $2.01 | $2.01 | 109,000 | — | — |
| 2022-07-13 | $2.07 | $2.07 | 130,400 | — | — |
| 2022-07-12 | $2.14 | $2.14 | 202,400 | — | — |
| 2022-07-11 | $2.13 | $2.13 | 108,200 | — | — |
| 2022-07-08 | $2.19 | $2.19 | 157,300 | — | — |
| 2022-07-07 | $2.21 | $2.21 | 342,600 | — | — |
| 2022-07-06 | $2.16 | $2.16 | 182,000 | — | — |
| 2022-07-05 | $2.14 | $2.14 | 241,800 | — | — |
| 2022-07-01 | $2.19 | $2.19 | 195,000 | — | — |
| 2022-06-30 | $2.15 | $2.15 | 215,200 | — | — |
| 2022-06-29 | $1.90 | $1.90 | 100,200 | — | — |
| 2022-06-28 | $1.89 | $1.89 | 93,200 | — | — |
| 2022-06-27 | $1.90 | $1.90 | 294,100 | — | — |
| 2022-06-24 | $1.91 | $1.91 | 191,800 | — | — |
| 2022-06-23 | $1.88 | $1.88 | 360,600 | — | — |
| 2022-06-22 | $1.87 | $1.87 | 161,000 | — | — |
| 2022-06-21 | $1.85 | $1.85 | 490,700 | — | — |
| 2022-06-17 | $1.85 | $1.85 | 372,500 | — | — |
| 2022-06-16 | $1.75 | $1.75 | 136,400 | — | — |
| 2022-06-15 | $1.80 | $1.80 | 287,500 | — | — |
| 2022-06-14 | $1.79 | $1.79 | 90,600 | — | — |
| 2022-06-13 | $1.82 | $1.82 | 161,100 | — | — |
| 2022-06-10 | $1.89 | $1.89 | 333,600 | — | — |
| 2022-06-09 | $1.96 | $1.96 | 488,100 | — | — |
| 2022-06-08 | $1.87 | $1.87 | 312,100 | — | — |
| 2022-06-07 | $1.83 | $1.83 | 707,700 | — | — |
| 2022-06-06 | $1.87 | $1.87 | 298,700 | — | — |
| 2022-06-03 | $1.94 | $1.94 | 276,900 | — | — |
| 2022-06-02 | $1.81 | $1.81 | 402,300 | — | — |
| 2022-06-01 | $1.70 | $1.70 | 107,800 | — | — |
| 2022-05-31 | $1.69 | $1.69 | 134,700 | — | — |
| 2022-05-27 | $1.74 | $1.74 | 292,800 | — | — |
| 2022-05-26 | $1.75 | $1.75 | 152,500 | — | — |
| 2022-05-25 | $1.84 | $1.84 | 117,300 | — | — |
| 2022-05-24 | $1.89 | $1.89 | 595,500 | — | — |
| 2022-05-23 | $1.96 | $1.96 | 181,800 | — | — |
| 2022-05-20 | $2.06 | $2.06 | 38,900 | — | — |
| 2022-05-19 | $2.06 | $2.06 | 37,600 | — | — |
| 2022-05-18 | $2.09 | $2.09 | 136,500 | — | — |
| 2022-05-17 | $2.16 | $2.16 | 183,200 | — | — |
| 2022-05-16 | $2.12 | $2.12 | 92,500 | — | — |
| 2022-05-13 | $2.19 | $2.19 | 102,600 | — | — |
| 2022-05-12 | $2.26 | $2.26 | 126,900 | — | — |
| 2022-05-11 | $2.48 | $2.48 | 142,000 | — | — |
| 2022-05-10 | $2.78 | $2.78 | 91,300 | — | — |
| 2022-05-09 | $2.82 | $2.82 | 118,200 | — | — |
| 2022-05-06 | $2.82 | $2.82 | 84,500 | — | — |
| 2022-05-05 | $2.91 | $2.91 | 76,000 | — | — |
| 2022-05-04 | $3.07 | $3.07 | 116,900 | — | — |
| 2022-05-03 | $3.01 | $3.01 | 108,200 | — | — |
| 2022-05-02 | $2.90 | $2.90 | 109,400 | — | — |
| 2022-04-29 | $2.75 | $2.75 | 46,800 | — | — |
| 2022-04-28 | $2.80 | $2.80 | 95,000 | — | — |
| 2022-04-27 | $2.78 | $2.78 | 56,700 | — | — |
| 2022-04-26 | $2.84 | $2.84 | 174,100 | — | — |
| 2022-04-25 | $2.93 | $2.93 | 81,700 | — | — |
| 2022-04-22 | $2.93 | $2.93 | 83,000 | — | — |
| 2022-04-21 | $3.11 | $3.11 | 150,600 | — | — |
| 2022-04-20 | $3.15 | $3.15 | 63,300 | — | — |
| 2022-04-19 | $3.15 | $3.15 | 93,400 | — | — |
| 2022-04-18 | $3.20 | $3.20 | 122,000 | — | — |
| 2022-04-14 | $3.21 | $3.21 | 83,000 | — | — |
| 2022-04-13 | $3.26 | $3.26 | 86,200 | — | — |
| 2022-04-12 | $3.19 | $3.19 | 117,500 | — | — |
| 2022-04-11 | $3.19 | $3.19 | 120,600 | — | — |
| 2022-04-08 | $3.22 | $3.22 | 140,600 | — | — |
| 2022-04-07 | $3.22 | $3.22 | 176,600 | — | — |
| 2022-04-06 | $3.26 | $3.26 | 110,700 | — | — |
| 2022-04-05 | $3.29 | $3.29 | 507,800 | — | — |
| 2022-04-04 | $3.31 | $3.31 | 226,700 | — | — |
| 2022-04-01 | $3.21 | $3.21 | 71,300 | — | — |
| 2022-03-31 | $3.14 | $3.14 | 129,300 | — | — |
| 2022-03-30 | $3.17 | $3.17 | 92,700 | — | — |
| 2022-03-29 | $3.33 | $3.33 | 395,500 | — | — |
| 2022-03-28 | $3.22 | $3.22 | 466,000 | — | — |
| 2022-03-25 | $3.22 | $3.22 | 164,400 | — | — |
| 2022-03-24 | $3.14 | $3.14 | 54,300 | — | — |
| 2022-03-23 | $3.20 | $3.20 | 182,800 | — | — |
| 2022-03-22 | $3.23 | $3.23 | 375,700 | — | — |
| 2022-03-21 | $3.01 | $3.01 | 126,200 | — | — |
| 2022-03-18 | $3.21 | $3.21 | 189,300 | — | — |
| 2022-03-17 | $3.16 | $3.16 | 131,400 | — | — |
| 2022-03-16 | $3.09 | $3.09 | 172,500 | — | — |
| 2022-03-15 | $3.13 | $3.13 | 84,700 | — | — |
| 2022-03-14 | $3.20 | $3.20 | 122,400 | — | — |
| 2022-03-11 | $3.38 | $3.38 | 126,500 | — | — |
| 2022-03-10 | $3.49 | $3.49 | 172,000 | — | — |
| 2022-03-09 | $3.45 | $3.45 | 522,500 | — | — |
| 2022-03-08 | $3.37 | $3.37 | 427,600 | — | — |
| 2022-03-07 | $3.34 | $3.34 | 145,200 | — | — |
| 2022-03-04 | $3.33 | $3.33 | 107,500 | — | — |
| 2022-03-03 | $3.29 | $3.29 | 127,000 | — | — |
| 2022-03-02 | $3.45 | $3.45 | 176,800 | — | — |
| 2022-03-01 | $3.41 | $3.41 | 121,000 | — | — |
| 2022-02-28 | $3.39 | $3.39 | 196,200 | — | — |
| 2022-02-25 | $3.27 | $3.27 | 99,800 | — | — |
| 2022-02-24 | $3.19 | $3.19 | 288,300 | — | — |
| 2022-02-23 | $3.07 | $3.07 | 145,700 | — | — |
| 2022-02-22 | $3.22 | $3.22 | 125,800 | — | — |
| 2022-02-18 | $3.22 | $3.22 | 129,800 | — | — |
| 2022-02-17 | $3.21 | $3.21 | 77,500 | — | — |
| 2022-02-16 | $3.20 | $3.20 | 77,200 | — | — |
| 2022-02-15 | $3.21 | $3.21 | 90,300 | — | — |
| 2022-02-14 | $3.17 | $3.17 | 108,500 | — | — |
| 2022-02-11 | $3.15 | $3.15 | 125,100 | — | — |
| 2022-02-10 | $3.16 | $3.16 | 143,900 | — | — |
| 2022-02-09 | $3.17 | $3.17 | 152,600 | — | — |
| 2022-02-08 | $3.00 | $3.00 | 93,600 | — | — |
| 2022-02-07 | $2.91 | $2.91 | 143,700 | — | — |
| 2022-02-04 | $2.79 | $2.79 | 99,500 | — | — |
| 2022-02-03 | $2.72 | $2.72 | 122,900 | — | — |
| 2022-02-02 | $2.75 | $2.75 | 266,300 | — | — |
| 2022-02-01 | $2.85 | $2.85 | 341,200 | — | — |
| 2022-01-31 | $2.76 | $2.76 | 374,800 | — | — |
| 2022-01-28 | $2.69 | $2.69 | 339,100 | — | — |
| 2022-01-27 | $2.65 | $2.65 | 208,800 | — | — |
| 2022-01-26 | $2.73 | $2.73 | 406,400 | — | — |
| 2022-01-25 | $2.74 | $2.74 | 239,800 | — | — |
| 2022-01-24 | $2.82 | $2.82 | 485,300 | — | — |
| 2022-01-21 | $3.10 | $3.10 | 395,100 | — | — |
| 2022-01-20 | $3.14 | $3.14 | 224,800 | — | — |
| 2022-01-19 | $3.04 | $3.04 | 210,500 | — | — |
| 2022-01-18 | $3.05 | $3.05 | 185,000 | — | — |
| 2022-01-14 | $3.13 | $3.13 | 129,600 | — | — |
| 2022-01-13 | $3.19 | $3.19 | 127,700 | — | — |
| 2022-01-12 | $3.19 | $3.19 | 170,500 | — | — |
| 2022-01-11 | $3.17 | $3.17 | 117,700 | — | — |
| 2022-01-10 | $3.16 | $3.16 | 180,100 | — | — |
| 2022-01-07 | $3.30 | $3.30 | 191,900 | — | — |
| 2022-01-06 | $3.31 | $3.31 | 201,600 | — | — |
| 2022-01-05 | $3.41 | $3.41 | 275,800 | — | — |
| 2022-01-04 | $3.48 | $3.48 | 278,900 | — | — |
| 2022-01-03 | $3.36 | $3.36 | 296,300 | — | — |