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
- 2021-10-08 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 | $1.34 | $1.34 | 64,400 | — | — |
| 2022-12-29 | $1.30 | $1.30 | 153,400 | — | — |
| 2022-12-28 | $1.26 | $1.26 | 47,700 | — | — |
| 2022-12-27 | $1.26 | $1.26 | 39,900 | — | — |
| 2022-12-23 | $1.28 | $1.28 | 39,800 | — | — |
| 2022-12-22 | $1.21 | $1.21 | 137,500 | — | — |
| 2022-12-21 | $1.20 | $1.20 | 72,200 | — | — |
| 2022-12-20 | $1.22 | $1.22 | 114,400 | — | — |
| 2022-12-19 | $1.17 | $1.17 | 142,900 | — | — |
| 2022-12-16 | $1.16 | $1.16 | 147,500 | — | — |
| 2022-12-15 | $1.14 | $1.14 | 170,000 | — | — |
| 2022-12-14 | $1.17 | $1.17 | 238,600 | — | — |
| 2022-12-13 | $1.16 | $1.16 | 325,400 | — | — |
| 2022-12-12 | $1.20 | $1.20 | 423,900 | — | — |
| 2022-12-09 | $1.24 | $1.24 | 222,300 | — | — |
| 2022-12-08 | $1.19 | $1.19 | 201,800 | — | — |
| 2022-12-07 | $1.25 | $1.25 | 228,200 | — | — |
| 2022-12-06 | $1.26 | $1.26 | 331,700 | — | — |
| 2022-12-05 | $1.29 | $1.29 | 255,100 | — | — |
| 2022-12-02 | $1.39 | $1.39 | 390,700 | — | — |
| 2022-12-01 | $1.45 | $1.45 | 2,993,200 | — | — |
| 2022-11-30 | $1.45 | $1.45 | 107,600 | — | — |
| 2022-11-29 | $1.45 | $1.45 | 42,900 | — | — |
| 2022-11-28 | $1.45 | $1.45 | 27,400 | — | — |
| 2022-11-25 | $1.52 | $1.52 | 72,600 | — | — |
| 2022-11-23 | $1.42 | $1.42 | 127,600 | — | — |
| 2022-11-22 | $1.34 | $1.34 | 72,800 | — | — |
| 2022-11-21 | $1.41 | $1.41 | 114,900 | — | — |
| 2022-11-18 | $1.40 | $1.40 | 15,200 | — | — |
| 2022-11-17 | $1.41 | $1.41 | 61,200 | — | — |
| 2022-11-16 | $1.46 | $1.46 | 54,400 | — | — |
| 2022-11-15 | $1.46 | $1.46 | 86,400 | — | — |
| 2022-11-14 | $1.45 | $1.45 | 257,900 | — | — |
| 2022-11-11 | $1.49 | $1.49 | 59,600 | — | — |
| 2022-11-10 | $1.42 | $1.42 | 268,200 | — | — |
| 2022-11-09 | $1.46 | $1.46 | 166,700 | — | — |
| 2022-11-08 | $1.47 | $1.47 | 94,800 | — | — |
| 2022-11-07 | $1.53 | $1.53 | 546,900 | — | — |
| 2022-11-04 | $1.53 | $1.53 | 93,500 | — | — |
| 2022-11-03 | $1.59 | $1.59 | 153,000 | — | — |
| 2022-11-02 | $1.60 | $1.60 | 90,200 | — | — |
| 2022-11-01 | $1.69 | $1.69 | 97,800 | — | — |
| 2022-10-31 | $1.87 | $1.87 | 27,700 | — | — |
| 2022-10-28 | $1.88 | $1.88 | 14,000 | — | — |
| 2022-10-27 | $1.90 | $1.90 | 69,000 | — | — |
| 2022-10-26 | $1.84 | $1.84 | 108,400 | — | — |
| 2022-10-25 | $1.79 | $1.79 | 98,900 | — | — |
| 2022-10-24 | $1.71 | $1.71 | 49,700 | — | — |
| 2022-10-21 | $1.68 | $1.68 | 26,000 | — | — |
| 2022-10-20 | $1.73 | $1.73 | 77,100 | — | — |
| 2022-10-19 | $1.70 | $1.70 | 102,700 | — | — |
| 2022-10-18 | $1.72 | $1.72 | 81,500 | — | — |
| 2022-10-17 | $1.65 | $1.65 | 129,400 | — | — |
| 2022-10-14 | $1.69 | $1.69 | 99,800 | — | — |
| 2022-10-13 | $1.63 | $1.63 | 262,800 | — | — |
| 2022-10-12 | $1.54 | $1.54 | 91,100 | — | — |
| 2022-10-11 | $1.69 | $1.69 | 68,700 | — | — |
| 2022-10-10 | $1.75 | $1.75 | 16,400 | — | — |
| 2022-10-07 | $1.78 | $1.78 | 57,800 | — | — |
| 2022-10-06 | $1.92 | $1.92 | 58,400 | — | — |
| 2022-10-05 | $1.95 | $1.95 | 16,400 | — | — |
| 2022-10-04 | $1.97 | $1.97 | 13,400 | — | — |
| 2022-10-03 | $2.00 | $2.00 | 33,900 | — | — |
| 2022-09-30 | $1.97 | $1.97 | 15,900 | — | — |
| 2022-09-29 | $1.93 | $1.93 | 57,900 | — | — |
| 2022-09-28 | $1.90 | $1.90 | 26,300 | — | — |
| 2022-09-27 | $1.93 | $1.93 | 45,500 | — | — |
| 2022-09-26 | $1.92 | $1.92 | 31,500 | — | — |
| 2022-09-23 | $1.93 | $1.93 | 15,200 | — | — |
| 2022-09-22 | $1.88 | $1.88 | 84,500 | — | — |
| 2022-09-21 | $1.98 | $1.98 | 32,600 | — | — |
| 2022-09-20 | $2.05 | $2.05 | 9,000 | — | — |
| 2022-09-19 | $2.06 | $2.06 | 102,200 | — | — |
| 2022-09-16 | $2.21 | $2.21 | 247,700 | — | — |
| 2022-09-15 | $2.38 | $2.38 | 35,000 | — | — |
| 2022-09-14 | $2.35 | $2.35 | 121,500 | — | — |
| 2022-09-13 | $2.49 | $2.49 | 34,500 | — | — |
| 2022-09-12 | $2.55 | $2.55 | 21,600 | — | — |
| 2022-09-09 | $2.69 | $2.69 | 44,800 | — | — |
| 2022-09-08 | $2.66 | $2.66 | 25,500 | — | — |
| 2022-09-07 | $2.71 | $2.71 | 30,300 | — | — |
| 2022-09-06 | $2.70 | $2.70 | 40,900 | — | — |
| 2022-09-02 | $2.74 | $2.74 | 16,500 | — | — |
| 2022-09-01 | $2.63 | $2.63 | 20,700 | — | — |
| 2022-08-31 | $2.59 | $2.59 | 7,300 | — | — |
| 2022-08-30 | $2.61 | $2.61 | 18,000 | — | — |
| 2022-08-29 | $2.68 | $2.68 | 19,100 | — | — |
| 2022-08-26 | $2.77 | $2.77 | 24,900 | — | — |
| 2022-08-25 | $2.98 | $2.98 | 11,100 | — | — |
| 2022-08-24 | $2.90 | $2.90 | 14,000 | — | — |
| 2022-08-23 | $2.76 | $2.76 | 6,500 | — | — |
| 2022-08-22 | $2.61 | $2.61 | 33,400 | — | — |
| 2022-08-19 | $2.97 | $2.97 | 30,100 | — | — |
| 2022-08-18 | $3.03 | $3.03 | 18,700 | — | — |
| 2022-08-17 | $3.00 | $3.00 | 29,500 | — | — |
| 2022-08-16 | $3.00 | $3.00 | 45,000 | — | — |
| 2022-08-15 | $2.79 | $2.79 | 11,100 | — | — |
| 2022-08-12 | $2.92 | $2.92 | 8,100 | — | — |
| 2022-08-11 | $2.91 | $2.91 | 8,500 | — | — |
| 2022-08-10 | $2.95 | $2.95 | 14,300 | — | — |
| 2022-08-09 | $2.97 | $2.97 | 10,300 | — | — |
| 2022-08-08 | $2.99 | $2.99 | 73,800 | — | — |
| 2022-08-05 | $2.79 | $2.79 | 63,800 | — | — |
| 2022-08-04 | $2.72 | $2.72 | 24,800 | — | — |
| 2022-08-03 | $2.68 | $2.68 | 129,500 | — | — |
| 2022-08-02 | $2.65 | $2.65 | 18,800 | — | — |
| 2022-08-01 | $2.59 | $2.59 | 30,000 | — | — |
| 2022-07-29 | $2.65 | $2.65 | 25,400 | — | — |
| 2022-07-28 | $2.72 | $2.72 | 10,900 | — | — |
| 2022-07-27 | $2.71 | $2.71 | 13,700 | — | — |
| 2022-07-26 | $2.73 | $2.73 | 24,800 | — | — |
| 2022-07-25 | $2.71 | $2.71 | 67,500 | — | — |
| 2022-07-22 | $2.81 | $2.81 | 21,700 | — | — |
| 2022-07-21 | $2.88 | $2.88 | 14,900 | — | — |
| 2022-07-20 | $2.82 | $2.82 | 26,400 | — | — |
| 2022-07-19 | $2.85 | $2.85 | 46,600 | — | — |
| 2022-07-18 | $2.76 | $2.76 | 47,600 | — | — |
| 2022-07-15 | $2.97 | $2.97 | 17,600 | — | — |
| 2022-07-14 | $2.84 | $2.84 | 76,900 | — | — |
| 2022-07-13 | $2.97 | $2.97 | 215,800 | — | — |
| 2022-07-12 | $2.84 | $2.84 | 43,800 | — | — |
| 2022-07-11 | $2.85 | $2.85 | 275,400 | — | — |
| 2022-07-08 | $2.76 | $2.76 | 660,100 | — | — |
| 2022-07-07 | $2.51 | $2.51 | 844,200 | — | — |
| 2022-07-06 | $2.45 | $2.45 | 81,300 | — | — |
| 2022-07-05 | $2.43 | $2.43 | 52,800 | — | — |
| 2022-07-01 | $2.44 | $2.44 | 41,100 | — | — |
| 2022-06-30 | $2.38 | $2.38 | 57,400 | — | — |
| 2022-06-29 | $2.35 | $2.35 | 84,000 | — | — |
| 2022-06-28 | $2.29 | $2.29 | 35,400 | — | — |
| 2022-06-27 | $2.28 | $2.28 | 101,100 | — | — |
| 2022-06-24 | $2.34 | $2.34 | 1,716,800 | — | — |
| 2022-06-23 | $2.50 | $2.50 | 132,800 | — | — |
| 2022-06-22 | $2.50 | $2.50 | 199,800 | — | — |
| 2022-06-21 | $2.39 | $2.39 | 211,500 | — | — |
| 2022-06-17 | $2.37 | $2.37 | 171,300 | — | — |
| 2022-06-16 | $2.27 | $2.27 | 178,100 | — | — |
| 2022-06-15 | $2.33 | $2.33 | 141,400 | — | — |
| 2022-06-14 | $2.30 | $2.30 | 54,400 | — | — |
| 2022-06-13 | $2.38 | $2.38 | 84,200 | — | — |
| 2022-06-10 | $2.40 | $2.40 | 47,100 | — | — |
| 2022-06-09 | $2.51 | $2.51 | 107,000 | — | — |
| 2022-06-08 | $2.45 | $2.45 | 365,800 | — | — |
| 2022-06-07 | $2.49 | $2.49 | 157,800 | — | — |
| 2022-06-06 | $2.38 | $2.38 | 110,500 | — | — |
| 2022-06-03 | $2.47 | $2.47 | 121,300 | — | — |
| 2022-06-02 | $2.49 | $2.49 | 74,300 | — | — |
| 2022-06-01 | $2.39 | $2.39 | 1,705,600 | — | — |
| 2022-05-31 | $2.47 | $2.47 | 302,000 | — | — |
| 2022-05-27 | $2.49 | $2.49 | 144,400 | — | — |
| 2022-05-26 | $2.44 | $2.44 | 42,400 | — | — |
| 2022-05-25 | $2.35 | $2.35 | 43,700 | — | — |
| 2022-05-24 | $2.49 | $2.49 | 175,300 | — | — |
| 2022-05-23 | $2.48 | $2.48 | 130,600 | — | — |
| 2022-05-20 | $2.22 | $2.22 | 115,500 | — | — |
| 2022-05-19 | $2.14 | $2.14 | 365,400 | — | — |
| 2022-05-18 | $2.04 | $2.04 | 216,400 | — | — |
| 2022-05-17 | $2.18 | $2.18 | 840,300 | — | — |
| 2022-05-16 | $2.02 | $2.02 | 246,900 | — | — |
| 2022-05-13 | $2.02 | $2.02 | 498,600 | — | — |
| 2022-05-12 | $2.22 | $2.22 | 584,200 | — | — |
| 2022-05-11 | $2.12 | $2.12 | 95,600 | — | — |
| 2022-05-10 | $2.16 | $2.16 | 1,291,100 | — | — |
| 2022-05-09 | $2.30 | $2.30 | 80,400 | — | — |
| 2022-05-06 | $2.27 | $2.27 | 66,200 | — | — |
| 2022-05-05 | $2.40 | $2.40 | 205,900 | — | — |
| 2022-05-04 | $2.51 | $2.51 | 136,300 | — | — |
| 2022-05-03 | $2.53 | $2.53 | 57,800 | — | — |
| 2022-05-02 | $2.55 | $2.55 | 52,300 | — | — |
| 2022-04-29 | $2.45 | $2.45 | 59,400 | — | — |
| 2022-04-28 | $2.71 | $2.71 | 245,500 | — | — |
| 2022-04-27 | $2.77 | $2.77 | 28,100 | — | — |
| 2022-04-26 | $2.67 | $2.67 | 90,100 | — | — |
| 2022-04-25 | $2.77 | $2.77 | 42,200 | — | — |
| 2022-04-22 | $2.94 | $2.94 | 94,600 | — | — |
| 2022-04-21 | $2.65 | $2.65 | 1,835,900 | — | — |
| 2022-04-20 | $3.01 | $3.01 | 60,700 | — | — |
| 2022-04-19 | $3.10 | $3.10 | 74,200 | — | — |
| 2022-04-18 | $3.12 | $3.12 | 145,300 | — | — |
| 2022-04-14 | $3.65 | $3.65 | 78,600 | — | — |
| 2022-04-13 | $4.53 | $4.53 | 218,700 | — | — |
| 2022-04-12 | $4.49 | $4.49 | 88,200 | — | — |
| 2022-04-11 | $3.76 | $3.76 | 31,800 | — | — |
| 2022-04-08 | $3.76 | $3.76 | 57,600 | — | — |
| 2022-04-07 | $3.76 | $3.76 | 49,600 | — | — |
| 2022-04-06 | $3.68 | $3.68 | 105,100 | — | — |
| 2022-04-05 | $3.41 | $3.41 | 72,100 | — | — |
| 2022-04-04 | $3.59 | $3.59 | 119,800 | — | — |
| 2022-04-01 | $3.57 | $3.57 | 206,800 | — | — |
| 2022-03-31 | $4.04 | $4.04 | 164,000 | — | — |
| 2022-03-30 | $4.09 | $4.09 | 130,900 | — | — |
| 2022-03-29 | $4.88 | $4.88 | 307,200 | — | — |
| 2022-03-28 | $4.85 | $4.85 | 14,000 | — | — |
| 2022-03-25 | $4.70 | $4.70 | 131,100 | — | — |
| 2022-03-24 | $4.73 | $4.73 | 148,400 | — | — |
| 2022-03-23 | $4.61 | $4.61 | 50,600 | — | — |
| 2022-03-22 | $4.92 | $4.92 | 77,700 | — | — |
| 2022-03-21 | $5.35 | $5.35 | 69,600 | — | — |
| 2022-03-18 | $5.45 | $5.45 | 72,000 | — | — |
| 2022-03-17 | $4.88 | $4.88 | 34,800 | — | — |
| 2022-03-16 | $4.75 | $4.75 | 68,400 | — | — |
| 2022-03-15 | $4.55 | $4.55 | 88,700 | — | — |
| 2022-03-14 | $4.55 | $4.55 | 46,200 | — | — |
| 2022-03-11 | $4.61 | $4.61 | 33,300 | — | — |
| 2022-03-10 | $4.67 | $4.67 | 21,900 | — | — |
| 2022-03-09 | $5.09 | $5.09 | 27,100 | — | — |
| 2022-03-08 | $4.52 | $4.52 | 67,800 | — | — |
| 2022-03-07 | $4.42 | $4.42 | 44,500 | — | — |
| 2022-03-04 | $4.41 | $4.41 | 23,100 | — | — |
| 2022-03-03 | $4.80 | $4.80 | 47,900 | — | — |
| 2022-03-02 | $5.00 | $5.00 | 64,900 | — | — |
| 2022-03-01 | $5.23 | $5.23 | 66,100 | — | — |
| 2022-02-28 | $6.08 | $6.08 | 74,200 | — | — |
| 2022-02-25 | $6.25 | $6.25 | 66,900 | — | — |
| 2022-02-24 | $6.54 | $6.54 | 50,200 | — | — |
| 2022-02-23 | $5.71 | $5.71 | 59,300 | — | — |
| 2022-02-22 | $6.36 | $6.36 | 72,100 | — | — |
| 2022-02-18 | $7.23 | $7.23 | 47,700 | — | — |
| 2022-02-17 | $7.39 | $7.39 | 49,200 | — | — |
| 2022-02-16 | $8.00 | $8.00 | 33,200 | — | — |
| 2022-02-15 | $7.86 | $7.86 | 67,300 | — | — |
| 2022-02-14 | $7.32 | $7.32 | 33,500 | — | — |
| 2022-02-11 | $7.54 | $7.54 | 38,300 | — | — |
| 2022-02-10 | $8.00 | $8.00 | 49,200 | — | — |
| 2022-02-09 | $8.28 | $8.28 | 40,000 | — | — |
| 2022-02-08 | $9.16 | $9.16 | 16,000 | — | — |
| 2022-02-07 | $9.45 | $9.45 | 23,800 | — | — |
| 2022-02-04 | $8.55 | $8.55 | 8,200 | — | — |
| 2022-02-03 | $8.68 | $8.68 | 38,100 | — | — |
| 2022-02-02 | $8.30 | $8.30 | 34,500 | — | — |
| 2022-02-01 | $9.53 | $9.53 | 51,500 | — | — |
| 2022-01-31 | $9.54 | $9.54 | 43,100 | — | — |
| 2022-01-28 | $8.41 | $8.41 | 64,600 | — | — |
| 2022-01-27 | $8.51 | $8.51 | 439,500 | — | — |
| 2022-01-26 | $9.79 | $9.79 | 53,200 | — | — |
| 2022-01-25 | $10.05 | $10.05 | 35,600 | — | — |
| 2022-01-24 | $9.79 | $9.79 | 66,500 | — | — |
| 2022-01-21 | $9.52 | $9.52 | 180,800 | — | — |
| 2022-01-20 | $9.51 | $9.51 | 36,300 | — | — |
| 2022-01-19 | $9.68 | $9.68 | 251,800 | — | — |
| 2022-01-18 | $10.06 | $10.06 | 45,400 | — | — |
| 2022-01-14 | $10.30 | $10.30 | 72,300 | — | — |
| 2022-01-13 | $10.03 | $10.03 | 100,700 | — | — |
| 2022-01-12 | $10.10 | $10.10 | 94,200 | — | — |
| 2022-01-11 | $10.44 | $10.44 | 194,600 | — | — |
| 2022-01-10 | $10.44 | $10.44 | 44,900 | — | — |
| 2022-01-07 | $10.10 | $10.10 | 60,600 | — | — |
| 2022-01-06 | $9.61 | $9.61 | 60,300 | — | — |
| 2022-01-05 | $9.68 | $9.68 | 28,700 | — | — |
| 2022-01-04 | $10.89 | $10.89 | 151,300 | — | — |
| 2022-01-03 | $11.43 | $11.43 | 70,000 | — | — |