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
- 2020-11-13 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 | $1.83 | $1.83 | 1,000,100 | — | — |
| 2022-12-29 | $1.82 | $1.82 | 1,402,100 | — | — |
| 2022-12-28 | $1.84 | $1.84 | 960,300 | — | — |
| 2022-12-27 | $1.89 | $1.89 | 476,400 | — | — |
| 2022-12-23 | $2.07 | $2.07 | 511,100 | — | — |
| 2022-12-22 | $2.09 | $2.09 | 538,000 | — | — |
| 2022-12-21 | $2.01 | $2.01 | 569,500 | — | — |
| 2022-12-20 | $1.87 | $1.87 | 1,033,700 | — | — |
| 2022-12-19 | $1.87 | $1.87 | 1,005,700 | — | — |
| 2022-12-16 | $1.95 | $1.95 | 2,499,900 | — | — |
| 2022-12-15 | $2.15 | $2.15 | 671,200 | — | — |
| 2022-12-14 | $2.19 | $2.19 | 603,800 | — | — |
| 2022-12-13 | $2.23 | $2.23 | 897,300 | — | — |
| 2022-12-12 | $2.23 | $2.23 | 595,600 | — | — |
| 2022-12-09 | $2.24 | $2.24 | 437,800 | — | — |
| 2022-12-08 | $2.40 | $2.40 | 485,100 | — | — |
| 2022-12-07 | $2.31 | $2.31 | 461,500 | — | — |
| 2022-12-06 | $2.30 | $2.30 | 475,600 | — | — |
| 2022-12-05 | $2.36 | $2.36 | 617,000 | — | — |
| 2022-12-02 | $2.49 | $2.49 | 555,900 | — | — |
| 2022-12-01 | $2.50 | $2.50 | 710,500 | — | — |
| 2022-11-30 | $2.38 | $2.38 | 1,535,700 | — | — |
| 2022-11-29 | $2.40 | $2.40 | 1,003,700 | — | — |
| 2022-11-28 | $2.58 | $2.58 | 2,691,400 | — | — |
| 2022-11-25 | $2.70 | $2.70 | 102,000 | — | — |
| 2022-11-23 | $2.63 | $2.63 | 357,700 | — | — |
| 2022-11-22 | $2.66 | $2.66 | 697,900 | — | — |
| 2022-11-21 | $2.88 | $2.88 | 922,200 | — | — |
| 2022-11-18 | $3.02 | $3.02 | 299,400 | — | — |
| 2022-11-17 | $3.02 | $3.02 | 376,800 | — | — |
| 2022-11-16 | $3.01 | $3.01 | 348,700 | — | — |
| 2022-11-15 | $3.13 | $3.13 | 657,400 | — | — |
| 2022-11-14 | $3.09 | $3.09 | 485,000 | — | — |
| 2022-11-11 | $3.17 | $3.17 | 1,608,500 | — | — |
| 2022-11-10 | $2.84 | $2.84 | 1,022,800 | — | — |
| 2022-11-09 | $2.40 | $2.40 | 515,200 | — | — |
| 2022-11-08 | $2.58 | $2.58 | 610,700 | — | — |
| 2022-11-07 | $2.53 | $2.53 | 720,200 | — | — |
| 2022-11-04 | $2.50 | $2.50 | 557,800 | — | — |
| 2022-11-03 | $2.55 | $2.55 | 2,704,800 | — | — |
| 2022-11-02 | $2.87 | $2.87 | 627,800 | — | — |
| 2022-11-01 | $2.97 | $2.97 | 494,800 | — | — |
| 2022-10-31 | $3.03 | $3.03 | 279,600 | — | — |
| 2022-10-28 | $3.07 | $3.07 | 553,300 | — | — |
| 2022-10-27 | $3.02 | $3.02 | 590,600 | — | — |
| 2022-10-26 | $3.06 | $3.06 | 424,500 | — | — |
| 2022-10-25 | $3.00 | $3.00 | 532,000 | — | — |
| 2022-10-24 | $2.63 | $2.63 | 377,900 | — | — |
| 2022-10-21 | $2.65 | $2.65 | 731,900 | — | — |
| 2022-10-20 | $2.56 | $2.56 | 339,700 | — | — |
| 2022-10-19 | $2.55 | $2.55 | 520,200 | — | — |
| 2022-10-18 | $2.78 | $2.78 | 363,700 | — | — |
| 2022-10-17 | $2.78 | $2.78 | 514,400 | — | — |
| 2022-10-14 | $2.62 | $2.62 | 464,900 | — | — |
| 2022-10-13 | $2.69 | $2.69 | 671,700 | — | — |
| 2022-10-12 | $2.69 | $2.69 | 404,700 | — | — |
| 2022-10-11 | $2.76 | $2.76 | 341,100 | — | — |
| 2022-10-10 | $2.82 | $2.82 | 221,500 | — | — |
| 2022-10-07 | $2.85 | $2.85 | 403,400 | — | — |
| 2022-10-06 | $3.16 | $3.16 | 413,400 | — | — |
| 2022-10-05 | $3.01 | $3.01 | 901,200 | — | — |
| 2022-10-04 | $3.27 | $3.27 | 1,945,800 | — | — |
| 2022-10-03 | $2.76 | $2.76 | 267,000 | — | — |
| 2022-09-30 | $2.75 | $2.75 | 410,300 | — | — |
| 2022-09-29 | $2.73 | $2.73 | 537,400 | — | — |
| 2022-09-28 | $2.84 | $2.84 | 462,300 | — | — |
| 2022-09-27 | $2.64 | $2.64 | 243,600 | — | — |
| 2022-09-26 | $2.60 | $2.60 | 479,700 | — | — |
| 2022-09-23 | $2.65 | $2.65 | 425,400 | — | — |
| 2022-09-22 | $2.76 | $2.76 | 578,800 | — | — |
| 2022-09-21 | $2.82 | $2.82 | 360,300 | — | — |
| 2022-09-20 | $2.93 | $2.93 | 368,900 | — | — |
| 2022-09-19 | $2.88 | $2.88 | 390,500 | — | — |
| 2022-09-16 | $2.93 | $2.93 | 727,000 | — | — |
| 2022-09-15 | $3.07 | $3.07 | 414,500 | — | — |
| 2022-09-14 | $3.16 | $3.16 | 610,600 | — | — |
| 2022-09-13 | $3.15 | $3.15 | 484,400 | — | — |
| 2022-09-12 | $3.49 | $3.49 | 333,200 | — | — |
| 2022-09-09 | $3.30 | $3.30 | 244,600 | — | — |
| 2022-09-08 | $3.28 | $3.28 | 229,600 | — | — |
| 2022-09-07 | $3.27 | $3.27 | 244,000 | — | — |
| 2022-09-06 | $3.05 | $3.05 | 292,700 | — | — |
| 2022-09-02 | $3.06 | $3.06 | 345,300 | — | — |
| 2022-09-01 | $3.19 | $3.19 | 229,900 | — | — |
| 2022-08-31 | $3.12 | $3.12 | 313,900 | — | — |
| 2022-08-30 | $3.12 | $3.12 | 304,600 | — | — |
| 2022-08-29 | $3.23 | $3.23 | 285,400 | — | — |
| 2022-08-26 | $3.22 | $3.22 | 409,500 | — | — |
| 2022-08-25 | $3.44 | $3.44 | 300,000 | — | — |
| 2022-08-24 | $3.42 | $3.42 | 255,200 | — | — |
| 2022-08-23 | $3.36 | $3.36 | 244,500 | — | — |
| 2022-08-22 | $3.35 | $3.35 | 451,000 | — | — |
| 2022-08-19 | $3.53 | $3.53 | 389,900 | — | — |
| 2022-08-18 | $3.82 | $3.82 | 381,100 | — | — |
| 2022-08-17 | $3.84 | $3.84 | 435,800 | — | — |
| 2022-08-16 | $4.08 | $4.08 | 491,800 | — | — |
| 2022-08-15 | $4.35 | $4.35 | 384,300 | — | — |
| 2022-08-12 | $4.19 | $4.19 | 373,800 | — | — |
| 2022-08-11 | $4.01 | $4.01 | 785,900 | — | — |
| 2022-08-10 | $4.06 | $4.06 | 603,900 | — | — |
| 2022-08-09 | $3.59 | $3.59 | 761,700 | — | — |
| 2022-08-08 | $3.96 | $3.96 | 2,093,600 | — | — |
| 2022-08-05 | $3.82 | $3.82 | 728,200 | — | — |
| 2022-08-04 | $3.60 | $3.60 | 408,400 | — | — |
| 2022-08-03 | $3.48 | $3.48 | 779,700 | — | — |
| 2022-08-02 | $3.27 | $3.27 | 395,000 | — | — |
| 2022-08-01 | $3.21 | $3.21 | 357,800 | — | — |
| 2022-07-29 | $3.25 | $3.25 | 467,000 | — | — |
| 2022-07-28 | $3.23 | $3.23 | 285,500 | — | — |
| 2022-07-27 | $3.20 | $3.20 | 430,900 | — | — |
| 2022-07-26 | $2.98 | $2.98 | 361,400 | — | — |
| 2022-07-25 | $2.95 | $2.95 | 385,900 | — | — |
| 2022-07-22 | $3.03 | $3.03 | 729,300 | — | — |
| 2022-07-21 | $3.37 | $3.37 | 693,900 | — | — |
| 2022-07-20 | $3.36 | $3.36 | 993,800 | — | — |
| 2022-07-19 | $3.00 | $3.00 | 721,800 | — | — |
| 2022-07-18 | $2.78 | $2.78 | 444,400 | — | — |
| 2022-07-15 | $2.89 | $2.89 | 461,000 | — | — |
| 2022-07-14 | $2.80 | $2.80 | 336,100 | — | — |
| 2022-07-13 | $2.92 | $2.92 | 477,200 | — | — |
| 2022-07-12 | $2.78 | $2.78 | 465,200 | — | — |
| 2022-07-11 | $2.71 | $2.71 | 545,100 | — | — |
| 2022-07-08 | $2.92 | $2.92 | 612,900 | — | — |
| 2022-07-07 | $2.95 | $2.95 | 1,448,600 | — | — |
| 2022-07-06 | $2.74 | $2.74 | 942,400 | — | — |
| 2022-07-05 | $2.69 | $2.69 | 1,890,300 | — | — |
| 2022-07-01 | $2.40 | $2.40 | 1,041,700 | — | — |
| 2022-06-30 | $2.32 | $2.32 | 823,600 | — | — |
| 2022-06-29 | $2.41 | $2.41 | 1,278,100 | — | — |
| 2022-06-28 | $2.34 | $2.34 | 3,053,200 | — | — |
| 2022-06-27 | $2.43 | $2.43 | 2,594,900 | — | — |
| 2022-06-24 | $2.89 | $2.89 | 13,413,100 | — | — |
| 2022-06-23 | $3.02 | $3.02 | 1,872,500 | — | — |
| 2022-06-22 | $2.97 | $2.97 | 1,297,800 | — | — |
| 2022-06-21 | $2.78 | $2.78 | 1,774,400 | — | — |
| 2022-06-17 | $2.95 | $2.95 | 3,358,300 | — | — |
| 2022-06-16 | $3.00 | $3.00 | 2,046,600 | — | — |
| 2022-06-15 | $3.36 | $3.36 | 971,400 | — | — |
| 2022-06-14 | $3.12 | $3.12 | 679,100 | — | — |
| 2022-06-13 | $2.97 | $2.97 | 853,900 | — | — |
| 2022-06-10 | $3.43 | $3.43 | 411,700 | — | — |
| 2022-06-09 | $3.69 | $3.69 | 659,000 | — | — |
| 2022-06-08 | $4.08 | $4.08 | 598,200 | — | — |
| 2022-06-07 | $3.78 | $3.78 | 987,900 | — | — |
| 2022-06-06 | $4.10 | $4.10 | 779,100 | — | — |
| 2022-06-03 | $4.38 | $4.38 | 865,200 | — | — |
| 2022-06-02 | $4.45 | $4.45 | 732,600 | — | — |
| 2022-06-01 | $4.28 | $4.28 | 639,200 | — | — |
| 2022-05-31 | $4.25 | $4.25 | 638,700 | — | — |
| 2022-05-27 | $4.24 | $4.24 | 802,200 | — | — |
| 2022-05-26 | $3.90 | $3.90 | 773,800 | — | — |
| 2022-05-25 | $3.95 | $3.95 | 370,500 | — | — |
| 2022-05-24 | $3.89 | $3.89 | 784,100 | — | — |
| 2022-05-23 | $3.95 | $3.95 | 537,000 | — | — |
| 2022-05-20 | $3.92 | $3.92 | 565,700 | — | — |
| 2022-05-19 | $3.85 | $3.85 | 493,500 | — | — |
| 2022-05-18 | $3.69 | $3.69 | 677,900 | — | — |
| 2022-05-17 | $3.74 | $3.74 | 759,200 | — | — |
| 2022-05-16 | $3.46 | $3.46 | 703,000 | — | — |
| 2022-05-13 | $3.60 | $3.60 | 1,351,300 | — | — |
| 2022-05-12 | $3.22 | $3.22 | 1,170,200 | — | — |
| 2022-05-11 | $3.06 | $3.06 | 1,003,100 | — | — |
| 2022-05-10 | $3.37 | $3.37 | 1,178,900 | — | — |
| 2022-05-09 | $3.49 | $3.49 | 793,800 | — | — |
| 2022-05-06 | $3.96 | $3.96 | 690,500 | — | — |
| 2022-05-05 | $4.17 | $4.17 | 480,700 | — | — |
| 2022-05-04 | $4.52 | $4.52 | 799,900 | — | — |
| 2022-05-03 | $4.47 | $4.47 | 520,100 | — | — |
| 2022-05-02 | $4.54 | $4.54 | 548,300 | — | — |
| 2022-04-29 | $4.38 | $4.38 | 433,200 | — | — |
| 2022-04-28 | $4.39 | $4.39 | 972,700 | — | — |
| 2022-04-27 | $4.31 | $4.31 | 495,700 | — | — |
| 2022-04-26 | $4.28 | $4.28 | 497,100 | — | — |
| 2022-04-25 | $4.54 | $4.54 | 708,600 | — | — |
| 2022-04-22 | $4.16 | $4.16 | 1,432,600 | — | — |
| 2022-04-21 | $4.27 | $4.27 | 954,200 | — | — |
| 2022-04-20 | $4.40 | $4.40 | 561,800 | — | — |
| 2022-04-19 | $4.31 | $4.31 | 631,300 | — | — |
| 2022-04-18 | $4.12 | $4.12 | 542,700 | — | — |
| 2022-04-14 | $4.23 | $4.23 | 673,300 | — | — |
| 2022-04-13 | $4.29 | $4.29 | 942,600 | — | — |
| 2022-04-12 | $4.28 | $4.28 | 886,600 | — | — |
| 2022-04-11 | $4.16 | $4.16 | 569,400 | — | — |
| 2022-04-08 | $4.07 | $4.07 | 721,000 | — | — |
| 2022-04-07 | $4.35 | $4.35 | 517,400 | — | — |
| 2022-04-06 | $4.35 | $4.35 | 838,200 | — | — |
| 2022-04-05 | $4.79 | $4.79 | 539,900 | — | — |
| 2022-04-04 | $4.88 | $4.88 | 484,500 | — | — |
| 2022-04-01 | $4.90 | $4.90 | 644,200 | — | — |
| 2022-03-31 | $4.68 | $4.68 | 933,400 | — | — |
| 2022-03-30 | $5.00 | $5.00 | 737,700 | — | — |
| 2022-03-29 | $5.24 | $5.24 | 1,121,400 | — | — |
| 2022-03-28 | $4.60 | $4.60 | 455,500 | — | — |
| 2022-03-25 | $4.67 | $4.67 | 528,700 | — | — |
| 2022-03-24 | $4.69 | $4.69 | 926,900 | — | — |
| 2022-03-23 | $4.87 | $4.87 | 493,100 | — | — |
| 2022-03-22 | $4.98 | $4.98 | 1,178,800 | — | — |
| 2022-03-21 | $4.56 | $4.56 | 1,098,100 | — | — |
| 2022-03-18 | $4.93 | $4.93 | 1,881,800 | — | — |
| 2022-03-17 | $4.84 | $4.84 | 2,457,200 | — | — |
| 2022-03-16 | $3.90 | $3.90 | 1,186,000 | — | — |
| 2022-03-15 | $3.86 | $3.86 | 769,200 | — | — |
| 2022-03-14 | $3.86 | $3.86 | 1,901,800 | — | — |
| 2022-03-11 | $4.10 | $4.10 | 922,600 | — | — |
| 2022-03-10 | $4.40 | $4.40 | 841,100 | — | — |
| 2022-03-09 | $4.49 | $4.49 | 1,403,000 | — | — |
| 2022-03-08 | $4.02 | $4.02 | 1,067,900 | — | — |
| 2022-03-07 | $4.03 | $4.03 | 918,100 | — | — |
| 2022-03-04 | $4.00 | $4.00 | 759,100 | — | — |
| 2022-03-03 | $4.09 | $4.09 | 580,100 | — | — |
| 2022-03-02 | $4.42 | $4.42 | 845,400 | — | — |
| 2022-03-01 | $4.72 | $4.72 | 1,900,000 | — | — |
| 2022-02-28 | $4.16 | $4.16 | 1,348,400 | — | — |
| 2022-02-25 | $4.42 | $4.42 | 1,091,000 | — | — |
| 2022-02-24 | $4.46 | $4.46 | 1,144,100 | — | — |
| 2022-02-23 | $4.20 | $4.20 | 1,029,300 | — | — |
| 2022-02-22 | $4.06 | $4.06 | 2,295,700 | — | — |
| 2022-02-18 | $4.41 | $4.41 | 3,640,100 | — | — |
| 2022-02-17 | $3.95 | $3.95 | 934,300 | — | — |
| 2022-02-16 | $4.22 | $4.22 | 927,300 | — | — |
| 2022-02-15 | $4.06 | $4.06 | 2,076,500 | — | — |
| 2022-02-14 | $4.33 | $4.33 | 658,800 | — | — |
| 2022-02-11 | $4.46 | $4.46 | 512,700 | — | — |
| 2022-02-10 | $4.66 | $4.66 | 989,700 | — | — |
| 2022-02-09 | $4.80 | $4.80 | 1,210,400 | — | — |
| 2022-02-08 | $4.30 | $4.30 | 810,700 | — | — |
| 2022-02-07 | $4.30 | $4.30 | 958,300 | — | — |
| 2022-02-04 | $4.43 | $4.43 | 1,561,000 | — | — |
| 2022-02-03 | $4.41 | $4.41 | 846,900 | — | — |
| 2022-02-02 | $4.56 | $4.56 | 779,600 | — | — |
| 2022-02-01 | $4.82 | $4.82 | 1,156,100 | — | — |
| 2022-01-31 | $4.79 | $4.79 | 1,782,100 | — | — |
| 2022-01-28 | $4.52 | $4.52 | 944,300 | — | — |
| 2022-01-27 | $4.50 | $4.50 | 1,050,600 | — | — |
| 2022-01-26 | $4.99 | $4.99 | 1,253,800 | — | — |
| 2022-01-25 | $5.14 | $5.14 | 1,278,600 | — | — |
| 2022-01-24 | $5.16 | $5.16 | 3,061,700 | — | — |
| 2022-01-21 | $5.40 | $5.40 | 1,215,400 | — | — |
| 2022-01-20 | $5.60 | $5.60 | 1,505,600 | — | — |
| 2022-01-19 | $5.17 | $5.17 | 1,827,100 | — | — |
| 2022-01-18 | $5.38 | $5.38 | 1,049,400 | — | — |
| 2022-01-14 | $5.84 | $5.84 | 780,600 | — | — |
| 2022-01-13 | $5.77 | $5.77 | 736,800 | — | — |
| 2022-01-12 | $6.03 | $6.03 | 720,800 | — | — |
| 2022-01-11 | $6.30 | $6.30 | 971,700 | — | — |
| 2022-01-10 | $5.86 | $5.86 | 1,528,800 | — | — |
| 2022-01-07 | $6.45 | $6.45 | 998,400 | — | — |
| 2022-01-06 | $6.59 | $6.59 | 1,166,500 | — | — |
| 2022-01-05 | $6.82 | $6.82 | 1,067,900 | — | — |
| 2022-01-04 | $7.68 | $7.68 | 737,300 | — | — |
| 2022-01-03 | $8.22 | $8.22 | 580,100 | — | — |