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
- 2014-03-27 to 2026-09-03
- 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 | $1.20 | $1.59 | 33,100 | — | — |
| 2022-12-29 | $1.18 | $1.56 | 3,800 | — | — |
| 2022-12-28 | $1.14 | $1.51 | 6,300 | — | — |
| 2022-12-27 | $1.20 | $1.59 | 20,400 | — | — |
| 2022-12-23 | $1.25 | $1.65 | 13,100 | — | — |
| 2022-12-22 | $1.23 | $1.63 | 72,900 | — | — |
| 2022-12-21 | $1.46 | $1.94 | 4,200 | — | — |
| 2022-12-20 | $1.45 | $1.93 | 3,300 | — | — |
| 2022-12-19 | $1.42 | $1.89 | 3,100 | — | — |
| 2022-12-16 | $1.57 | $2.08 | 2,000 | — | — |
| 2022-12-15 | $1.48 | $1.96 | 1,700 | — | — |
| 2022-12-14 | $1.44 | $1.91 | 3,600 | — | — |
| 2022-12-13 | $1.59 | $2.11 | 5,900 | — | — |
| 2022-12-12 | $1.63 | $2.16 | 3,200 | — | — |
| 2022-12-09 | $1.74 | $2.31 | 3,000 | — | — |
| 2022-12-08 | $1.78 | $2.36 | 7,100 | — | — |
| 2022-12-07 | $1.81 | $2.40 | 1,200 | — | — |
| 2022-12-06 | $1.66 | $2.20 | 3,500 | — | — |
| 2022-12-05 | $1.71 | $2.26 | 17,000 | — | — |
| 2022-12-02 | $1.70 | $2.26 | 16,000 | — | — |
| 2022-12-01 | $1.85 | $2.46 | 14,200 | — | — |
| 2022-11-30 | $1.75 | $2.32 | 49,200 | — | — |
| 2022-11-29 | $1.67 | $2.22 | 10,000 | — | — |
| 2022-11-28 | $1.78 | $2.36 | 14,600 | — | — |
| 2022-11-25 | $1.82 | $2.41 | 4,200 | — | — |
| 2022-11-23 | $1.90 | $2.52 | 700 | — | — |
| 2022-11-22 | $1.78 | $2.36 | 1,500 | — | — |
| 2022-11-21 | $1.87 | $2.48 | 2,400 | — | — |
| 2022-11-18 | $1.87 | $2.48 | 27,700 | — | — |
| 2022-11-17 | $1.90 | $2.52 | 5,100 | — | — |
| 2022-11-16 | $1.72 | $2.28 | 9,300 | — | — |
| 2022-11-15 | $1.84 | $2.44 | 1,700 | — | — |
| 2022-11-14 | $1.89 | $2.51 | 6,600 | — | — |
| 2022-11-11 | $1.88 | $2.50 | 14,800 | — | — |
| 2022-11-10 | $1.89 | $2.51 | 2,000 | — | — |
| 2022-11-09 | $1.89 | $2.51 | 3,200 | — | — |
| 2022-11-08 | $1.91 | $2.54 | 1,600 | — | — |
| 2022-11-07 | $1.91 | $2.53 | 600 | — | — |
| 2022-11-04 | $1.86 | $2.47 | 4,700 | — | — |
| 2022-11-03 | $1.95 | $2.59 | 0 | — | — |
| 2022-11-02 | $1.95 | $2.59 | 1,000 | — | — |
| 2022-11-01 | $2.00 | $2.66 | 13,600 | — | — |
| 2022-10-31 | $2.02 | $2.68 | 7,100 | — | — |
| 2022-10-28 | $2.06 | $2.73 | 30,500 | — | — |
| 2022-10-27 | $1.97 | $2.62 | 27,700 | — | — |
| 2022-10-26 | $2.01 | $2.67 | 5,600 | — | — |
| 2022-10-25 | $2.02 | $2.68 | 36,000 | — | — |
| 2022-10-24 | $2.13 | $2.83 | 1,300 | — | — |
| 2022-10-21 | $2.08 | $2.76 | 1,500 | — | — |
| 2022-10-20 | $2.11 | $2.81 | 3,000 | — | — |
| 2022-10-19 | $2.05 | $2.72 | 19,500 | — | — |
| 2022-10-18 | $2.10 | $2.79 | 17,400 | — | — |
| 2022-10-17 | $2.06 | $2.74 | 13,700 | — | — |
| 2022-10-14 | $2.06 | $2.73 | 24,300 | — | — |
| 2022-10-13 | $2.05 | $2.72 | 16,700 | — | — |
| 2022-10-12 | $2.14 | $2.84 | 100 | — | — |
| 2022-10-11 | $2.14 | $2.84 | 1,100 | — | — |
| 2022-10-10 | $2.23 | $2.95 | 1,600 | — | — |
| 2022-10-07 | $2.20 | $2.92 | 1,000 | — | — |
| 2022-10-06 | $2.25 | $2.99 | 400 | — | — |
| 2022-10-05 | $2.17 | $2.88 | 6,700 | — | — |
| 2022-10-04 | $2.32 | $3.08 | 5,300 | — | — |
| 2022-10-03 | $2.39 | $3.17 | 17,300 | — | — |
| 2022-09-30 | $2.13 | $2.83 | 4,800 | — | — |
| 2022-09-29 | $2.16 | $2.86 | 3,200 | — | — |
| 2022-09-28 | $2.06 | $2.73 | 2,000 | — | — |
| 2022-09-27 | $2.09 | $2.77 | 5,800 | — | — |
| 2022-09-26 | $2.10 | $2.79 | 4,900 | — | — |
| 2022-09-23 | $2.14 | $2.84 | 7,800 | — | — |
| 2022-09-22 | $2.22 | $2.95 | 3,000 | — | — |
| 2022-09-21 | $2.36 | $3.14 | 700 | — | — |
| 2022-09-20 | $2.39 | $3.17 | 2,200 | — | — |
| 2022-09-19 | $2.46 | $3.26 | 7,300 | — | — |
| 2022-09-16 | $2.52 | $3.35 | 15,100 | — | — |
| 2022-09-15 | $2.69 | $3.57 | 2,800 | — | — |
| 2022-09-14 | $2.56 | $3.40 | 7,300 | — | — |
| 2022-09-13 | $2.56 | $3.40 | 5,100 | — | — |
| 2022-09-12 | $2.72 | $3.61 | 9,600 | — | — |
| 2022-09-09 | $2.73 | $3.62 | 3,700 | — | — |
| 2022-09-08 | $2.63 | $3.49 | 2,300 | — | — |
| 2022-09-07 | $2.77 | $3.68 | 10,000 | — | — |
| 2022-09-06 | $2.53 | $3.36 | 1,600 | — | — |
| 2022-09-02 | $2.70 | $3.58 | 11,000 | — | — |
| 2022-09-01 | $2.67 | $3.54 | 7,300 | — | — |
| 2022-08-31 | $2.70 | $3.58 | 11,700 | — | — |
| 2022-08-30 | $2.67 | $3.54 | 8,500 | — | — |
| 2022-08-29 | $2.82 | $3.74 | 7,100 | — | — |
| 2022-08-26 | $2.87 | $3.81 | 12,900 | — | — |
| 2022-08-25 | $3.01 | $3.99 | 9,500 | — | — |
| 2022-08-24 | $2.94 | $3.90 | 4,900 | — | — |
| 2022-08-23 | $2.96 | $3.93 | 1,700 | — | — |
| 2022-08-22 | $2.91 | $3.86 | 3,600 | — | — |
| 2022-08-19 | $2.94 | $3.90 | 800 | — | — |
| 2022-08-18 | $2.91 | $3.86 | 4,800 | — | — |
| 2022-08-17 | $2.95 | $3.92 | 5,200 | — | — |
| 2022-08-16 | $2.98 | $3.95 | 9,700 | — | — |
| 2022-08-15 | $3.04 | $4.04 | 4,700 | — | — |
| 2022-08-12 | $3.04 | $4.04 | 20,600 | — | — |
| 2022-08-11 | $3.07 | $4.08 | 4,200 | — | — |
| 2022-08-10 | $3.20 | $4.25 | 20,700 | — | — |
| 2022-08-09 | $3.25 | $4.31 | 1,300 | — | — |
| 2022-08-08 | $3.33 | $4.42 | 13,300 | — | — |
| 2022-08-05 | $3.40 | $4.51 | 2,900 | — | — |
| 2022-08-04 | $3.30 | $4.38 | 24,400 | — | — |
| 2022-08-03 | $3.18 | $4.22 | 46,100 | — | — |
| 2022-08-02 | $3.30 | $4.38 | 16,700 | — | — |
| 2022-08-01 | $3.58 | $4.75 | 9,100 | — | — |
| 2022-07-29 | $3.49 | $4.63 | 15,700 | — | — |
| 2022-07-28 | $3.47 | $4.61 | 19,000 | — | — |
| 2022-07-27 | $3.42 | $4.54 | 21,900 | — | — |
| 2022-07-26 | $3.48 | $4.62 | 17,300 | — | — |
| 2022-07-25 | $3.39 | $4.50 | 19,200 | — | — |
| 2022-07-22 | $3.46 | $4.59 | 18,800 | — | — |
| 2022-07-21 | $3.51 | $4.66 | 13,700 | — | — |
| 2022-07-20 | $3.60 | $4.78 | 28,900 | — | — |
| 2022-07-19 | $3.29 | $4.37 | 19,000 | — | — |
| 2022-07-18 | $3.38 | $4.49 | 35,700 | — | — |
| 2022-07-15 | $3.32 | $4.41 | 60,000 | — | — |
| 2022-07-14 | $3.19 | $4.24 | 82,200 | — | — |
| 2022-07-13 | $2.97 | $3.94 | 26,900 | — | — |
| 2022-07-12 | $2.82 | $3.74 | 51,100 | — | — |
| 2022-07-11 | $2.99 | $3.97 | 42,500 | — | — |
| 2022-07-08 | $2.97 | $3.94 | 18,700 | — | — |
| 2022-07-07 | $2.95 | $3.92 | 55,800 | — | — |
| 2022-07-06 | $2.73 | $3.62 | 330,500 | — | — |
| 2022-07-05 | $3.02 | $4.01 | 103,700 | — | — |
| 2022-07-01 | $3.26 | $4.33 | 30,100 | — | — |
| 2022-06-30 | $3.34 | $4.43 | 24,100 | — | — |
| 2022-06-29 | $3.36 | $4.46 | 22,700 | — | — |
| 2022-06-28 | $3.47 | $4.61 | 5,500 | — | — |
| 2022-06-27 | $3.62 | $4.81 | 25,500 | — | — |
| 2022-06-24 | $3.80 | $5.05 | 45,300 | — | — |
| 2022-06-23 | $3.77 | $5.01 | 21,100 | — | — |
| 2022-06-22 | $3.72 | $4.94 | 62,600 | — | — |
| 2022-06-21 | $3.94 | $5.23 | 42,500 | — | — |
| 2022-06-17 | $4.05 | $5.38 | 6,700 | — | — |
| 2022-06-16 | $3.87 | $5.14 | 47,700 | — | — |
| 2022-06-15 | $4.03 | $5.35 | 47,100 | — | — |
| 2022-06-14 | $4.02 | $5.34 | 60,000 | — | — |
| 2022-06-13 | $3.93 | $5.22 | 31,800 | — | — |
| 2022-06-10 | $4.34 | $5.76 | 146,600 | — | — |
| 2022-06-09 | $3.62 | $4.81 | 109,500 | — | — |
| 2022-06-08 | $4.40 | $5.84 | 71,300 | — | — |
| 2022-06-07 | $5.04 | $6.69 | 109,100 | — | — |
| 2022-06-06 | $5.66 | $7.51 | 34,400 | — | — |
| 2022-06-03 | $5.60 | $7.43 | 18,300 | — | — |
| 2022-06-02 | $5.42 | $7.20 | 33,800 | — | — |
| 2022-06-01 | $5.33 | $7.08 | 45,800 | — | — |
| 2022-05-31 | $5.20 | $6.90 | 123,000 | — | — |
| 2022-05-27 | $4.92 | $6.53 | 149,100 | — | — |
| 2022-05-26 | $4.76 | $6.32 | 38,400 | — | — |
| 2022-05-25 | $4.85 | $6.44 | 16,000 | — | — |
| 2022-05-24 | $4.62 | $6.13 | 15,200 | — | — |
| 2022-05-23 | $4.65 | $6.17 | 8,100 | — | — |
| 2022-05-20 | $4.77 | $6.33 | 7,000 | — | — |
| 2022-05-19 | $4.84 | $6.43 | 13,800 | — | — |
| 2022-05-18 | $4.87 | $6.47 | 70,300 | — | — |
| 2022-05-17 | $4.95 | $6.57 | 16,400 | — | — |
| 2022-05-16 | $4.85 | $6.44 | 68,600 | — | — |
| 2022-05-13 | $4.63 | $6.15 | 13,900 | — | — |
| 2022-05-12 | $4.55 | $6.04 | 44,200 | — | — |
| 2022-05-11 | $4.93 | $6.55 | 9,500 | — | — |
| 2022-05-10 | $4.94 | $6.56 | 32,500 | — | — |
| 2022-05-09 | $4.79 | $6.36 | 67,200 | — | — |
| 2022-05-06 | $5.24 | $6.96 | 76,000 | — | — |
| 2022-05-05 | $4.87 | $6.47 | 94,000 | — | — |
| 2022-05-04 | $4.71 | $6.25 | 56,700 | — | — |
| 2022-05-03 | $4.64 | $6.16 | 37,500 | — | — |
| 2022-05-02 | $4.65 | $6.17 | 27,000 | — | — |
| 2022-04-29 | $4.71 | $6.25 | 13,800 | — | — |
| 2022-04-28 | $4.67 | $6.20 | 19,700 | — | — |
| 2022-04-27 | $4.64 | $6.16 | 47,600 | — | — |
| 2022-04-26 | $4.60 | $6.11 | 29,300 | — | — |
| 2022-04-25 | $4.96 | $6.59 | 12,000 | — | — |
| 2022-04-22 | $4.84 | $6.43 | 22,600 | — | — |
| 2022-04-21 | $4.86 | $6.45 | 42,600 | — | — |
| 2022-04-20 | $5.13 | $6.81 | 14,900 | — | — |
| 2022-04-19 | $5.15 | $6.84 | 18,600 | — | — |
| 2022-04-18 | $5.18 | $6.88 | 43,100 | — | — |
| 2022-04-14 | $5.44 | $7.22 | 34,600 | — | — |
| 2022-04-13 | $5.57 | $7.40 | 6,500 | — | — |
| 2022-04-12 | $5.55 | $7.37 | 61,800 | — | — |
| 2022-04-11 | $5.50 | $7.30 | 4,500 | — | — |
| 2022-04-08 | $5.47 | $7.26 | 9,200 | — | — |
| 2022-04-07 | $5.42 | $7.20 | 20,400 | — | — |
| 2022-04-06 | $5.38 | $7.14 | 19,500 | — | — |
| 2022-04-05 | $5.30 | $7.04 | 36,900 | — | — |
| 2022-04-04 | $5.69 | $7.55 | 38,200 | — | — |
| 2022-04-01 | $5.50 | $7.30 | 73,000 | — | — |
| 2022-03-31 | $5.47 | $7.26 | 361,400 | — | — |
| 2022-03-30 | $6.95 | $9.23 | 49,500 | — | — |
| 2022-03-29 | $6.97 | $9.25 | 50,000 | — | — |
| 2022-03-28 | $6.80 | $9.03 | 25,400 | — | — |
| 2022-03-25 | $6.63 | $8.80 | 28,300 | — | — |
| 2022-03-24 | $6.46 | $8.58 | 58,100 | — | — |
| 2022-03-23 | $6.45 | $8.56 | 57,800 | — | — |
| 2022-03-22 | $6.42 | $8.52 | 93,900 | — | — |
| 2022-03-21 | $6.04 | $8.02 | 19,200 | — | — |
| 2022-03-18 | $6.01 | $7.98 | 52,900 | — | — |
| 2022-03-17 | $6.20 | $8.23 | 8,600 | — | — |
| 2022-03-16 | $6.07 | $8.06 | 33,100 | — | — |
| 2022-03-15 | $6.00 | $7.97 | 13,800 | — | — |
| 2022-03-14 | $5.99 | $7.95 | 38,600 | — | — |
| 2022-03-11 | $6.17 | $8.19 | 64,300 | — | — |
| 2022-03-10 | $6.13 | $8.14 | 111,200 | — | — |
| 2022-03-09 | $5.96 | $7.91 | 94,400 | — | — |
| 2022-03-08 | $5.55 | $7.37 | 100,200 | — | — |
| 2022-03-07 | $5.84 | $7.75 | 19,600 | — | — |
| 2022-03-04 | $6.01 | $7.98 | 41,500 | — | — |
| 2022-03-03 | $6.05 | $8.03 | 31,400 | — | — |
| 2022-03-02 | $6.27 | $8.32 | 85,300 | — | — |
| 2022-03-01 | $5.97 | $7.93 | 39,700 | — | — |
| 2022-02-28 | $5.91 | $7.85 | 164,900 | — | — |
| 2022-02-25 | $5.75 | $7.63 | 47,300 | — | — |
| 2022-02-24 | $5.44 | $7.22 | 54,100 | — | — |
| 2022-02-23 | $5.75 | $7.63 | 14,800 | — | — |
| 2022-02-22 | $5.67 | $7.53 | 12,700 | — | — |
| 2022-02-18 | $5.64 | $7.49 | 19,800 | — | — |
| 2022-02-17 | $5.77 | $7.66 | 42,100 | — | — |
| 2022-02-16 | $5.94 | $7.89 | 45,000 | — | — |
| 2022-02-15 | $6.10 | $8.10 | 98,900 | — | — |
| 2022-02-14 | $5.60 | $7.43 | 23,600 | — | — |
| 2022-02-11 | $5.78 | $7.67 | 54,500 | — | — |
| 2022-02-10 | $6.05 | $8.03 | 50,500 | — | — |
| 2022-02-09 | $5.99 | $7.95 | 79,900 | — | — |
| 2022-02-08 | $5.69 | $7.55 | 26,200 | — | — |
| 2022-02-07 | $5.59 | $7.42 | 16,300 | — | — |
| 2022-02-04 | $5.60 | $7.43 | 33,000 | — | — |
| 2022-02-03 | $5.55 | $7.37 | 69,200 | — | — |
| 2022-02-02 | $5.76 | $7.64 | 41,400 | — | — |
| 2022-02-01 | $5.73 | $7.61 | 221,600 | — | — |
| 2022-01-31 | $5.29 | $7.02 | 101,000 | — | — |
| 2022-01-28 | $4.68 | $6.21 | 94,300 | — | — |
| 2022-01-27 | $4.43 | $5.88 | 54,600 | — | — |
| 2022-01-26 | $4.62 | $6.13 | 27,100 | — | — |
| 2022-01-25 | $4.73 | $6.28 | 57,900 | — | — |
| 2022-01-24 | $4.86 | $6.45 | 69,300 | — | — |
| 2022-01-21 | $4.84 | $6.43 | 55,200 | — | — |
| 2022-01-20 | $5.20 | $6.90 | 38,800 | — | — |
| 2022-01-19 | $5.32 | $7.06 | 44,600 | — | — |
| 2022-01-18 | $5.40 | $7.17 | 70,800 | — | — |
| 2022-01-14 | $5.34 | $7.09 | 44,100 | — | — |
| 2022-01-13 | $5.14 | $6.82 | 117,600 | — | — |
| 2022-01-12 | $5.09 | $6.76 | 64,000 | — | — |
| 2022-01-11 | $5.11 | $6.78 | 96,900 | — | — |
| 2022-01-10 | $5.33 | $7.08 | 72,900 | — | — |
| 2022-01-07 | $5.72 | $7.59 | 189,900 | — | — |
| 2022-01-06 | $5.10 | $6.77 | 186,000 | — | — |
| 2022-01-05 | $5.25 | $6.97 | 161,500 | — | — |
| 2022-01-04 | $5.08 | $6.74 | 163,000 | — | — |
| 2022-01-03 | $5.24 | $6.96 | 241,600 | — | — |