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
- 2021-07-14 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 | $1.29 | $1.29 | 68,200 | — | — |
| 2022-12-29 | $1.39 | $1.39 | 167,400 | — | — |
| 2022-12-28 | $1.43 | $1.43 | 302,300 | — | — |
| 2022-12-27 | $1.22 | $1.22 | 504,600 | — | — |
| 2022-12-23 | $1.32 | $1.32 | 124,100 | — | — |
| 2022-12-22 | $1.21 | $1.21 | 29,500 | — | — |
| 2022-12-21 | $1.29 | $1.29 | 79,700 | — | — |
| 2022-12-20 | $1.20 | $1.20 | 211,000 | — | — |
| 2022-12-19 | $1.02 | $1.02 | 60,300 | — | — |
| 2022-12-16 | $1.03 | $1.03 | 91,700 | — | — |
| 2022-12-15 | $1.18 | $1.18 | 210,800 | — | — |
| 2022-12-14 | $1.38 | $1.38 | 1,350,500 | — | — |
| 2022-12-13 | $1.06 | $1.06 | 33,800 | — | — |
| 2022-12-12 | $1.07 | $1.07 | 19,100 | — | — |
| 2022-12-09 | $1.11 | $1.11 | 20,300 | — | — |
| 2022-12-08 | $1.13 | $1.13 | 8,600 | — | — |
| 2022-12-07 | $1.10 | $1.10 | 75,300 | — | — |
| 2022-12-06 | $1.15 | $1.15 | 22,700 | — | — |
| 2022-12-05 | $1.16 | $1.16 | 32,400 | — | — |
| 2022-12-02 | $1.18 | $1.18 | 22,800 | — | — |
| 2022-12-01 | $1.17 | $1.17 | 19,600 | — | — |
| 2022-11-30 | $1.20 | $1.20 | 30,900 | — | — |
| 2022-11-29 | $1.19 | $1.19 | 50,600 | — | — |
| 2022-11-28 | $1.11 | $1.11 | 37,100 | — | — |
| 2022-11-25 | $1.13 | $1.13 | 48,900 | — | — |
| 2022-11-23 | $1.15 | $1.15 | 91,400 | — | — |
| 2022-11-22 | $1.18 | $1.18 | 866,000 | — | — |
| 2022-11-21 | $1.14 | $1.14 | 83,500 | — | — |
| 2022-11-18 | $1.20 | $1.20 | 60,300 | — | — |
| 2022-11-17 | $1.26 | $1.26 | 18,900 | — | — |
| 2022-11-16 | $1.20 | $1.20 | 49,300 | — | — |
| 2022-11-15 | $1.32 | $1.32 | 66,300 | — | — |
| 2022-11-14 | $1.28 | $1.28 | 62,600 | — | — |
| 2022-11-11 | $1.26 | $1.26 | 86,900 | — | — |
| 2022-11-10 | $1.22 | $1.22 | 60,900 | — | — |
| 2022-11-09 | $1.15 | $1.15 | 98,500 | — | — |
| 2022-11-08 | $1.27 | $1.27 | 69,200 | — | — |
| 2022-11-07 | $1.31 | $1.31 | 13,100 | — | — |
| 2022-11-04 | $1.33 | $1.33 | 27,400 | — | — |
| 2022-11-03 | $1.37 | $1.37 | 7,900 | — | — |
| 2022-11-02 | $1.42 | $1.42 | 59,900 | — | — |
| 2022-11-01 | $1.42 | $1.42 | 26,800 | — | — |
| 2022-10-31 | $1.41 | $1.41 | 59,500 | — | — |
| 2022-10-28 | $1.37 | $1.37 | 8,600 | — | — |
| 2022-10-27 | $1.33 | $1.33 | 16,700 | — | — |
| 2022-10-26 | $1.35 | $1.35 | 21,200 | — | — |
| 2022-10-25 | $1.40 | $1.40 | 60,100 | — | — |
| 2022-10-24 | $1.27 | $1.27 | 21,900 | — | — |
| 2022-10-21 | $1.34 | $1.34 | 64,000 | — | — |
| 2022-10-20 | $1.31 | $1.31 | 65,700 | — | — |
| 2022-10-19 | $1.31 | $1.31 | 58,400 | — | — |
| 2022-10-18 | $1.40 | $1.40 | 30,700 | — | — |
| 2022-10-17 | $1.42 | $1.42 | 42,900 | — | — |
| 2022-10-14 | $1.46 | $1.46 | 7,300 | — | — |
| 2022-10-13 | $1.47 | $1.47 | 28,300 | — | — |
| 2022-10-12 | $1.41 | $1.41 | 13,600 | — | — |
| 2022-10-11 | $1.43 | $1.43 | 27,900 | — | — |
| 2022-10-10 | $1.42 | $1.42 | 53,100 | — | — |
| 2022-10-07 | $1.50 | $1.50 | 19,000 | — | — |
| 2022-10-06 | $1.53 | $1.53 | 23,300 | — | — |
| 2022-10-05 | $1.57 | $1.57 | 26,300 | — | — |
| 2022-10-04 | $1.53 | $1.53 | 50,200 | — | — |
| 2022-10-03 | $1.44 | $1.44 | 101,700 | — | — |
| 2022-09-30 | $1.40 | $1.40 | 18,700 | — | — |
| 2022-09-29 | $1.38 | $1.38 | 12,500 | — | — |
| 2022-09-28 | $1.43 | $1.43 | 26,300 | — | — |
| 2022-09-27 | $1.39 | $1.39 | 18,500 | — | — |
| 2022-09-26 | $1.36 | $1.36 | 8,200 | — | — |
| 2022-09-23 | $1.34 | $1.34 | 24,700 | — | — |
| 2022-09-22 | $1.38 | $1.38 | 53,600 | — | — |
| 2022-09-21 | $1.40 | $1.40 | 54,900 | — | — |
| 2022-09-20 | $1.43 | $1.43 | 34,100 | — | — |
| 2022-09-19 | $1.45 | $1.45 | 31,500 | — | — |
| 2022-09-16 | $1.45 | $1.45 | 114,400 | — | — |
| 2022-09-15 | $1.69 | $1.69 | 33,000 | — | — |
| 2022-09-14 | $1.70 | $1.70 | 57,000 | — | — |
| 2022-09-13 | $1.71 | $1.71 | 13,900 | — | — |
| 2022-09-12 | $1.78 | $1.78 | 49,100 | — | — |
| 2022-09-09 | $1.70 | $1.69 | 95,200 | — | — |
| 2022-09-08 | $1.71 | $1.71 | 39,200 | — | — |
| 2022-09-07 | $1.75 | $1.75 | 63,200 | — | — |
| 2022-09-06 | $1.73 | $1.73 | 5,800 | — | — |
| 2022-09-02 | $1.68 | $1.68 | 36,000 | — | — |
| 2022-09-01 | $1.74 | $1.74 | 128,000 | — | — |
| 2022-08-31 | $1.72 | $1.72 | 53,000 | — | — |
| 2022-08-30 | $1.73 | $1.73 | 29,000 | — | — |
| 2022-08-29 | $1.75 | $1.75 | 38,000 | — | — |
| 2022-08-26 | $1.83 | $1.83 | 29,300 | — | — |
| 2022-08-25 | $1.89 | $1.89 | 147,100 | — | — |
| 2022-08-24 | $1.86 | $1.86 | 64,700 | — | — |
| 2022-08-23 | $1.93 | $1.93 | 29,900 | — | — |
| 2022-08-22 | $1.84 | $1.84 | 70,000 | — | — |
| 2022-08-19 | $1.94 | $1.94 | 32,900 | — | — |
| 2022-08-18 | $2.01 | $2.01 | 174,500 | — | — |
| 2022-08-17 | $1.97 | $1.97 | 289,900 | — | — |
| 2022-08-16 | $1.79 | $1.79 | 110,100 | — | — |
| 2022-08-15 | $1.86 | $1.86 | 338,600 | — | — |
| 2022-08-12 | $1.92 | $1.92 | 124,900 | — | — |
| 2022-08-11 | $1.82 | $1.82 | 46,500 | — | — |
| 2022-08-10 | $1.80 | $1.80 | 36,800 | — | — |
| 2022-08-09 | $1.76 | $1.76 | 22,000 | — | — |
| 2022-08-08 | $1.80 | $1.80 | 81,700 | — | — |
| 2022-08-05 | $1.75 | $1.75 | 53,800 | — | — |
| 2022-08-04 | $1.80 | $1.80 | 196,200 | — | — |
| 2022-08-03 | $1.81 | $1.81 | 64,600 | — | — |
| 2022-08-02 | $1.84 | $1.84 | 97,500 | — | — |
| 2022-08-01 | $1.77 | $1.77 | 59,200 | — | — |
| 2022-07-29 | $1.77 | $1.77 | 122,700 | — | — |
| 2022-07-28 | $1.68 | $1.68 | 58,700 | — | — |
| 2022-07-27 | $1.69 | $1.69 | 155,400 | — | — |
| 2022-07-26 | $1.71 | $1.71 | 79,100 | — | — |
| 2022-07-25 | $1.80 | $1.80 | 136,000 | — | — |
| 2022-07-22 | $1.88 | $1.88 | 338,600 | — | — |
| 2022-07-21 | $2.14 | $2.14 | 133,900 | — | — |
| 2022-07-20 | $2.18 | $2.18 | 192,900 | — | — |
| 2022-07-19 | $2.16 | $2.16 | 224,900 | — | — |
| 2022-07-18 | $2.22 | $2.22 | 465,800 | — | — |
| 2022-07-15 | $2.47 | $2.47 | 659,600 | — | — |
| 2022-07-14 | $2.54 | $2.54 | 758,500 | — | — |
| 2022-07-13 | $2.38 | $2.38 | 1,206,600 | — | — |
| 2022-07-12 | $2.48 | $2.48 | 2,275,200 | — | — |
| 2022-07-11 | $2.15 | $2.15 | 5,905,000 | — | — |
| 2022-07-08 | $2.26 | $2.26 | 4,539,900 | — | — |
| 2022-07-07 | $2.10 | $2.10 | 30,163,100 | — | — |
| 2022-07-06 | $2.19 | $2.19 | 88,746,400 | — | — |
| 2022-07-05 | $1.24 | $1.24 | 86,900 | — | — |
| 2022-07-01 | $1.32 | $1.32 | 18,900 | — | — |
| 2022-06-30 | $1.32 | $1.32 | 58,400 | — | — |
| 2022-06-29 | $1.30 | $1.30 | 26,100 | — | — |
| 2022-06-28 | $1.25 | $1.25 | 69,800 | — | — |
| 2022-06-27 | $1.22 | $1.22 | 58,600 | — | — |
| 2022-06-24 | $1.32 | $1.32 | 62,000 | — | — |
| 2022-06-23 | $1.24 | $1.24 | 41,500 | — | — |
| 2022-06-22 | $1.29 | $1.29 | 89,800 | — | — |
| 2022-06-21 | $1.38 | $1.38 | 43,100 | — | — |
| 2022-06-17 | $1.30 | $1.30 | 41,100 | — | — |
| 2022-06-16 | $1.20 | $1.20 | 109,200 | — | — |
| 2022-06-15 | $1.32 | $1.32 | 26,900 | — | — |
| 2022-06-14 | $1.31 | $1.31 | 44,100 | — | — |
| 2022-06-13 | $1.40 | $1.40 | 99,400 | — | — |
| 2022-06-10 | $1.54 | $1.54 | 19,300 | — | — |
| 2022-06-09 | $1.59 | $1.59 | 22,800 | — | — |
| 2022-06-08 | $1.65 | $1.65 | 23,200 | — | — |
| 2022-06-07 | $1.68 | $1.68 | 23,100 | — | — |
| 2022-06-06 | $1.61 | $1.61 | 10,700 | — | — |
| 2022-06-03 | $1.63 | $1.63 | 10,000 | — | — |
| 2022-06-02 | $1.63 | $1.63 | 41,900 | — | — |
| 2022-06-01 | $1.56 | $1.56 | 23,900 | — | — |
| 2022-05-31 | $1.58 | $1.58 | 57,600 | — | — |
| 2022-05-27 | $1.63 | $1.63 | 66,800 | — | — |
| 2022-05-26 | $1.67 | $1.67 | 37,400 | — | — |
| 2022-05-25 | $1.65 | $1.65 | 24,400 | — | — |
| 2022-05-24 | $1.70 | $1.70 | 44,400 | — | — |
| 2022-05-23 | $1.73 | $1.73 | 25,100 | — | — |
| 2022-05-20 | $1.71 | $1.71 | 30,600 | — | — |
| 2022-05-19 | $1.72 | $1.72 | 31,500 | — | — |
| 2022-05-18 | $1.69 | $1.69 | 42,200 | — | — |
| 2022-05-17 | $1.76 | $1.76 | 37,300 | — | — |
| 2022-05-16 | $1.77 | $1.77 | 33,500 | — | — |
| 2022-05-13 | $1.79 | $1.79 | 100,000 | — | — |
| 2022-05-12 | $1.76 | $1.76 | 80,800 | — | — |
| 2022-05-11 | $1.87 | $1.87 | 62,500 | — | — |
| 2022-05-10 | $1.92 | $1.92 | 24,500 | — | — |
| 2022-05-09 | $1.90 | $1.90 | 46,100 | — | — |
| 2022-05-06 | $2.04 | $2.04 | 58,800 | — | — |
| 2022-05-05 | $2.09 | $2.09 | 113,400 | — | — |
| 2022-05-04 | $2.21 | $2.21 | 35,200 | — | — |
| 2022-05-03 | $2.19 | $2.19 | 41,400 | — | — |
| 2022-05-02 | $2.21 | $2.21 | 38,000 | — | — |
| 2022-04-29 | $2.23 | $2.23 | 51,300 | — | — |
| 2022-04-28 | $2.21 | $2.21 | 40,700 | — | — |
| 2022-04-27 | $2.27 | $2.27 | 26,500 | — | — |
| 2022-04-26 | $2.27 | $2.27 | 29,300 | — | — |
| 2022-04-25 | $2.27 | $2.27 | 54,200 | — | — |
| 2022-04-22 | $2.23 | $2.23 | 43,900 | — | — |
| 2022-04-21 | $2.23 | $2.23 | 77,700 | — | — |
| 2022-04-20 | $2.31 | $2.31 | 58,500 | — | — |
| 2022-04-19 | $2.40 | $2.40 | 64,100 | — | — |
| 2022-04-18 | $2.25 | $2.25 | 66,700 | — | — |
| 2022-04-14 | $2.37 | $2.37 | 70,400 | — | — |
| 2022-04-13 | $2.41 | $2.41 | 39,600 | — | — |
| 2022-04-12 | $2.40 | $2.40 | 60,500 | — | — |
| 2022-04-11 | $2.47 | $2.47 | 56,000 | — | — |
| 2022-04-08 | $2.47 | $2.47 | 33,200 | — | — |
| 2022-04-07 | $2.61 | $2.61 | 59,200 | — | — |
| 2022-04-06 | $2.60 | $2.60 | 359,500 | — | — |
| 2022-04-05 | $2.52 | $2.52 | 49,600 | — | — |
| 2022-04-04 | $2.61 | $2.61 | 42,100 | — | — |
| 2022-04-01 | $2.53 | $2.53 | 88,800 | — | — |
| 2022-03-31 | $2.58 | $2.58 | 78,500 | — | — |
| 2022-03-30 | $2.59 | $2.59 | 133,600 | — | — |
| 2022-03-29 | $2.64 | $2.64 | 129,100 | — | — |
| 2022-03-28 | $2.64 | $2.64 | 176,200 | — | — |
| 2022-03-25 | $2.83 | $2.83 | 213,900 | — | — |
| 2022-03-24 | $3.08 | $3.08 | 159,300 | — | — |
| 2022-03-23 | $2.96 | $2.96 | 187,800 | — | — |
| 2022-03-22 | $2.81 | $2.81 | 239,000 | — | — |
| 2022-03-21 | $2.81 | $2.81 | 350,300 | — | — |
| 2022-03-18 | $2.72 | $2.72 | 439,600 | — | — |
| 2022-03-17 | $2.55 | $2.55 | 290,800 | — | — |
| 2022-03-16 | $2.40 | $2.40 | 128,300 | — | — |
| 2022-03-15 | $2.40 | $2.40 | 229,600 | — | — |
| 2022-03-14 | $2.13 | $2.13 | 128,100 | — | — |
| 2022-03-11 | $2.22 | $2.22 | 175,200 | — | — |
| 2022-03-10 | $2.44 | $2.44 | 66,400 | — | — |
| 2022-03-09 | $2.38 | $2.38 | 74,400 | — | — |
| 2022-03-08 | $2.28 | $2.28 | 152,000 | — | — |
| 2022-03-07 | $2.38 | $2.38 | 132,000 | — | — |
| 2022-03-04 | $2.33 | $2.33 | 116,700 | — | — |
| 2022-03-03 | $2.38 | $2.38 | 98,100 | — | — |
| 2022-03-02 | $2.47 | $2.47 | 59,100 | — | — |
| 2022-03-01 | $2.50 | $2.50 | 74,300 | — | — |
| 2022-02-28 | $2.53 | $2.53 | 122,500 | — | — |
| 2022-02-25 | $2.56 | $2.56 | 91,600 | — | — |
| 2022-02-24 | $2.53 | $2.53 | 173,100 | — | — |
| 2022-02-23 | $2.44 | $2.44 | 192,100 | — | — |
| 2022-02-22 | $2.65 | $2.65 | 100,000 | — | — |
| 2022-02-18 | $2.79 | $2.79 | 205,400 | — | — |
| 2022-02-17 | $2.68 | $2.68 | 214,700 | — | — |
| 2022-02-16 | $2.88 | $2.88 | 97,500 | — | — |
| 2022-02-15 | $2.89 | $2.89 | 181,600 | — | — |
| 2022-02-14 | $2.79 | $2.79 | 189,300 | — | — |
| 2022-02-11 | $2.91 | $2.91 | 307,800 | — | — |
| 2022-02-10 | $3.06 | $3.06 | 306,500 | — | — |
| 2022-02-09 | $3.11 | $3.11 | 226,300 | — | — |
| 2022-02-08 | $2.98 | $2.98 | 463,000 | — | — |
| 2022-02-07 | $3.29 | $3.29 | 562,200 | — | — |
| 2022-02-04 | $3.34 | $3.34 | 1,926,500 | — | — |
| 2022-02-03 | $3.21 | $3.21 | 1,266,000 | — | — |
| 2022-02-02 | $3.11 | $3.11 | 3,338,300 | — | — |
| 2022-02-01 | $3.14 | $3.14 | 7,427,100 | — | — |
| 2022-01-31 | $3.14 | $3.14 | 74,358,600 | — | — |
| 2022-01-28 | $2.30 | $2.30 | 4,427,600 | — | — |
| 2022-01-27 | $2.23 | $2.23 | 160,400 | — | — |
| 2022-01-26 | $2.32 | $2.32 | 271,100 | — | — |
| 2022-01-25 | $2.32 | $2.32 | 137,700 | — | — |
| 2022-01-24 | $2.34 | $2.34 | 504,800 | — | — |
| 2022-01-21 | $2.39 | $2.39 | 566,700 | — | — |
| 2022-01-20 | $2.72 | $2.72 | 323,500 | — | — |
| 2022-01-19 | $2.90 | $2.90 | 276,000 | — | — |
| 2022-01-18 | $2.89 | $2.89 | 286,400 | — | — |
| 2022-01-14 | $3.14 | $3.14 | 231,800 | — | — |
| 2022-01-13 | $3.07 | $3.07 | 490,000 | — | — |
| 2022-01-12 | $3.33 | $3.33 | 320,600 | — | — |
| 2022-01-11 | $3.63 | $3.63 | 438,900 | — | — |
| 2022-01-10 | $3.52 | $3.52 | 382,200 | — | — |
| 2022-01-07 | $3.71 | $3.71 | 670,500 | — | — |
| 2022-01-06 | $4.04 | $4.04 | 1,091,900 | — | — |
| 2022-01-05 | $3.90 | $3.90 | 1,219,900 | — | — |
| 2022-01-04 | $3.98 | $3.98 | 772,100 | — | — |
| 2022-01-03 | $3.99 | $3.99 | 1,519,900 | — | — |