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
- 2002-01-16 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 | $0.94 | $0.94 | 229,000 | — | — |
| 2022-12-29 | $0.92 | $0.92 | 251,200 | — | — |
| 2022-12-28 | $0.86 | $0.86 | 271,500 | — | — |
| 2022-12-27 | $0.83 | $0.83 | 287,600 | — | — |
| 2022-12-23 | $0.77 | $0.77 | 171,900 | — | — |
| 2022-12-22 | $0.77 | $0.77 | 165,100 | — | — |
| 2022-12-21 | $0.81 | $0.81 | 290,000 | — | — |
| 2022-12-20 | $0.87 | $0.87 | 156,500 | — | — |
| 2022-12-19 | $0.88 | $0.88 | 286,900 | — | — |
| 2022-12-16 | $1.02 | $1.02 | 427,400 | — | — |
| 2022-12-15 | $1.11 | $1.11 | 209,600 | — | — |
| 2022-12-14 | $1.14 | $1.14 | 123,900 | — | — |
| 2022-12-13 | $1.10 | $1.10 | 172,300 | — | — |
| 2022-12-12 | $1.19 | $1.19 | 126,300 | — | — |
| 2022-12-09 | $1.16 | $1.16 | 111,500 | — | — |
| 2022-12-08 | $1.15 | $1.15 | 123,700 | — | — |
| 2022-12-07 | $1.14 | $1.14 | 75,900 | — | — |
| 2022-12-06 | $1.14 | $1.14 | 132,300 | — | — |
| 2022-12-05 | $1.14 | $1.14 | 92,200 | — | — |
| 2022-12-02 | $1.15 | $1.15 | 94,200 | — | — |
| 2022-12-01 | $1.15 | $1.15 | 162,300 | — | — |
| 2022-11-30 | $1.18 | $1.18 | 116,700 | — | — |
| 2022-11-29 | $1.13 | $1.13 | 232,000 | — | — |
| 2022-11-28 | $1.16 | $1.16 | 114,700 | — | — |
| 2022-11-25 | $1.19 | $1.19 | 27,000 | — | — |
| 2022-11-23 | $1.17 | $1.17 | 114,600 | — | — |
| 2022-11-22 | $1.15 | $1.15 | 112,200 | — | — |
| 2022-11-21 | $1.15 | $1.15 | 145,500 | — | — |
| 2022-11-18 | $1.24 | $1.24 | 52,300 | — | — |
| 2022-11-17 | $1.26 | $1.26 | 75,600 | — | — |
| 2022-11-16 | $1.25 | $1.25 | 185,600 | — | — |
| 2022-11-15 | $1.31 | $1.31 | 233,300 | — | — |
| 2022-11-14 | $1.24 | $1.24 | 196,500 | — | — |
| 2022-11-11 | $1.20 | $1.20 | 270,400 | — | — |
| 2022-11-10 | $1.09 | $1.09 | 181,400 | — | — |
| 2022-11-09 | $1.06 | $1.06 | 134,100 | — | — |
| 2022-11-08 | $1.06 | $1.06 | 102,000 | — | — |
| 2022-11-07 | $1.05 | $1.05 | 211,800 | — | — |
| 2022-11-04 | $1.03 | $1.03 | 359,900 | — | — |
| 2022-11-03 | $1.05 | $1.05 | 381,600 | — | — |
| 2022-11-02 | $1.13 | $1.13 | 561,800 | — | — |
| 2022-11-01 | $1.27 | $1.27 | 181,400 | — | — |
| 2022-10-31 | $1.35 | $1.35 | 131,100 | — | — |
| 2022-10-28 | $1.33 | $1.33 | 168,900 | — | — |
| 2022-10-27 | $1.38 | $1.38 | 195,500 | — | — |
| 2022-10-26 | $1.42 | $1.42 | 313,500 | — | — |
| 2022-10-25 | $1.46 | $1.46 | 279,600 | — | — |
| 2022-10-24 | $1.45 | $1.45 | 245,500 | — | — |
| 2022-10-21 | $1.47 | $1.47 | 207,600 | — | — |
| 2022-10-20 | $1.45 | $1.45 | 296,500 | — | — |
| 2022-10-19 | $1.49 | $1.49 | 238,900 | — | — |
| 2022-10-18 | $1.57 | $1.57 | 170,600 | — | — |
| 2022-10-17 | $1.56 | $1.56 | 80,700 | — | — |
| 2022-10-14 | $1.55 | $1.55 | 90,600 | — | — |
| 2022-10-13 | $1.57 | $1.57 | 89,600 | — | — |
| 2022-10-12 | $1.54 | $1.54 | 92,700 | — | — |
| 2022-10-11 | $1.60 | $1.60 | 150,900 | — | — |
| 2022-10-10 | $1.64 | $1.64 | 67,900 | — | — |
| 2022-10-07 | $1.68 | $1.68 | 91,600 | — | — |
| 2022-10-06 | $1.70 | $1.70 | 56,700 | — | — |
| 2022-10-05 | $1.68 | $1.68 | 77,900 | — | — |
| 2022-10-04 | $1.72 | $1.72 | 124,200 | — | — |
| 2022-10-03 | $1.68 | $1.68 | 146,500 | — | — |
| 2022-09-30 | $1.67 | $1.67 | 271,500 | — | — |
| 2022-09-29 | $1.61 | $1.61 | 186,100 | — | — |
| 2022-09-28 | $1.57 | $1.57 | 117,300 | — | — |
| 2022-09-27 | $1.56 | $1.56 | 118,000 | — | — |
| 2022-09-26 | $1.59 | $1.59 | 94,800 | — | — |
| 2022-09-23 | $1.61 | $1.61 | 133,900 | — | — |
| 2022-09-22 | $1.63 | $1.63 | 448,600 | — | — |
| 2022-09-21 | $1.81 | $1.81 | 92,700 | — | — |
| 2022-09-20 | $1.84 | $1.84 | 169,500 | — | — |
| 2022-09-19 | $1.84 | $1.84 | 148,900 | — | — |
| 2022-09-16 | $1.86 | $1.86 | 448,900 | — | — |
| 2022-09-15 | $2.04 | $2.04 | 291,900 | — | — |
| 2022-09-14 | $2.16 | $2.16 | 117,500 | — | — |
| 2022-09-13 | $2.13 | $2.13 | 159,900 | — | — |
| 2022-09-12 | $2.21 | $2.21 | 355,900 | — | — |
| 2022-09-09 | $2.45 | $2.45 | 135,800 | — | — |
| 2022-09-08 | $2.37 | $2.37 | 261,700 | — | — |
| 2022-09-07 | $2.59 | $2.59 | 480,000 | — | — |
| 2022-09-06 | $2.52 | $2.52 | 251,200 | — | — |
| 2022-09-02 | $2.36 | $2.36 | 46,700 | — | — |
| 2022-09-01 | $2.34 | $2.34 | 107,200 | — | — |
| 2022-08-31 | $2.39 | $2.39 | 274,100 | — | — |
| 2022-08-30 | $2.24 | $2.24 | 84,200 | — | — |
| 2022-08-29 | $2.27 | $2.27 | 245,600 | — | — |
| 2022-08-26 | $2.27 | $2.27 | 182,600 | — | — |
| 2022-08-25 | $2.32 | $2.32 | 169,700 | — | — |
| 2022-08-24 | $2.33 | $2.33 | 173,900 | — | — |
| 2022-08-23 | $2.35 | $2.35 | 431,600 | — | — |
| 2022-08-22 | $2.20 | $2.20 | 311,700 | — | — |
| 2022-08-19 | $2.13 | $2.13 | 546,200 | — | — |
| 2022-08-18 | $2.02 | $2.02 | 60,700 | — | — |
| 2022-08-17 | $2.03 | $2.03 | 130,200 | — | — |
| 2022-08-16 | $2.02 | $2.02 | 138,900 | — | — |
| 2022-08-15 | $2.05 | $2.05 | 88,500 | — | — |
| 2022-08-12 | $2.03 | $2.03 | 84,800 | — | — |
| 2022-08-11 | $2.01 | $2.01 | 102,600 | — | — |
| 2022-08-10 | $2.05 | $2.05 | 95,200 | — | — |
| 2022-08-09 | $2.01 | $2.01 | 264,800 | — | — |
| 2022-08-08 | $2.08 | $2.08 | 308,400 | — | — |
| 2022-08-05 | $2.13 | $2.13 | 121,000 | — | — |
| 2022-08-04 | $2.18 | $2.18 | 79,300 | — | — |
| 2022-08-03 | $2.15 | $2.15 | 158,000 | — | — |
| 2022-08-02 | $2.15 | $2.15 | 148,900 | — | — |
| 2022-08-01 | $2.13 | $2.13 | 118,900 | — | — |
| 2022-07-29 | $2.17 | $2.17 | 175,300 | — | — |
| 2022-07-28 | $2.12 | $2.12 | 178,800 | — | — |
| 2022-07-27 | $2.10 | $2.10 | 397,300 | — | — |
| 2022-07-26 | $2.28 | $2.28 | 356,200 | — | — |
| 2022-07-25 | $2.15 | $2.15 | 137,400 | — | — |
| 2022-07-22 | $2.15 | $2.15 | 68,100 | — | — |
| 2022-07-21 | $2.14 | $2.14 | 104,000 | — | — |
| 2022-07-20 | $2.12 | $2.12 | 239,500 | — | — |
| 2022-07-19 | $2.13 | $2.13 | 189,100 | — | — |
| 2022-07-18 | $2.12 | $2.12 | 147,300 | — | — |
| 2022-07-15 | $2.11 | $2.11 | 120,400 | — | — |
| 2022-07-14 | $2.04 | $2.04 | 58,300 | — | — |
| 2022-07-13 | $2.06 | $2.06 | 231,900 | — | — |
| 2022-07-12 | $2.04 | $2.04 | 72,100 | — | — |
| 2022-07-11 | $2.03 | $2.03 | 161,600 | — | — |
| 2022-07-08 | $2.20 | $2.20 | 308,700 | — | — |
| 2022-07-07 | $2.10 | $2.10 | 140,000 | — | — |
| 2022-07-06 | $2.02 | $2.02 | 121,800 | — | — |
| 2022-07-05 | $2.11 | $2.11 | 459,600 | — | — |
| 2022-07-01 | $2.03 | $2.03 | 83,300 | — | — |
| 2022-06-30 | $2.04 | $2.04 | 125,500 | — | — |
| 2022-06-29 | $2.05 | $2.05 | 310,600 | — | — |
| 2022-06-28 | $2.03 | $2.03 | 211,700 | — | — |
| 2022-06-27 | $2.12 | $2.12 | 600,000 | — | — |
| 2022-06-24 | $2.06 | $2.06 | 407,500 | — | — |
| 2022-06-23 | $1.98 | $1.98 | 124,500 | — | — |
| 2022-06-22 | $2.01 | $2.01 | 132,300 | — | — |
| 2022-06-21 | $2.02 | $2.02 | 329,300 | — | — |
| 2022-06-17 | $1.90 | $1.90 | 98,200 | — | — |
| 2022-06-16 | $1.84 | $1.84 | 196,100 | — | — |
| 2022-06-15 | $1.87 | $1.87 | 219,000 | — | — |
| 2022-06-14 | $1.90 | $1.90 | 165,500 | — | — |
| 2022-06-13 | $1.85 | $1.85 | 658,900 | — | — |
| 2022-06-10 | $2.05 | $2.05 | 684,000 | — | — |
| 2022-06-09 | $2.02 | $2.02 | 110,800 | — | — |
| 2022-06-08 | $2.06 | $2.06 | 203,900 | — | — |
| 2022-06-07 | $2.15 | $2.15 | 360,100 | — | — |
| 2022-06-06 | $2.02 | $2.02 | 114,900 | — | — |
| 2022-06-03 | $2.06 | $2.06 | 494,100 | — | — |
| 2022-06-02 | $1.95 | $1.95 | 127,700 | — | — |
| 2022-06-01 | $1.93 | $1.93 | 337,100 | — | — |
| 2022-05-31 | $2.07 | $2.07 | 400,600 | — | — |
| 2022-05-27 | $2.06 | $2.06 | 129,900 | — | — |
| 2022-05-26 | $2.03 | $2.03 | 550,300 | — | — |
| 2022-05-25 | $1.95 | $1.95 | 190,400 | — | — |
| 2022-05-24 | $1.92 | $1.92 | 289,100 | — | — |
| 2022-05-23 | $1.95 | $1.95 | 247,400 | — | — |
| 2022-05-20 | $1.84 | $1.84 | 217,000 | — | — |
| 2022-05-19 | $1.77 | $1.77 | 226,400 | — | — |
| 2022-05-18 | $1.68 | $1.68 | 368,700 | — | — |
| 2022-05-17 | $1.78 | $1.78 | 200,100 | — | — |
| 2022-05-16 | $1.69 | $1.69 | 361,900 | — | — |
| 2022-05-13 | $1.74 | $1.74 | 354,300 | — | — |
| 2022-05-12 | $1.60 | $1.60 | 229,100 | — | — |
| 2022-05-11 | $1.50 | $1.50 | 538,000 | — | — |
| 2022-05-10 | $1.65 | $1.65 | 307,100 | — | — |
| 2022-05-09 | $1.68 | $1.68 | 817,200 | — | — |
| 2022-05-06 | $1.94 | $1.94 | 416,800 | — | — |
| 2022-05-05 | $2.01 | $2.01 | 301,300 | — | — |
| 2022-05-04 | $2.04 | $2.04 | 282,000 | — | — |
| 2022-05-03 | $2.06 | $2.06 | 196,400 | — | — |
| 2022-05-02 | $2.06 | $2.06 | 260,200 | — | — |
| 2022-04-29 | $2.03 | $2.03 | 348,900 | — | — |
| 2022-04-28 | $2.13 | $2.13 | 483,900 | — | — |
| 2022-04-27 | $2.15 | $2.15 | 657,300 | — | — |
| 2022-04-26 | $2.09 | $2.09 | 345,700 | — | — |
| 2022-04-25 | $2.22 | $2.22 | 711,300 | — | — |
| 2022-04-22 | $2.12 | $2.12 | 663,200 | — | — |
| 2022-04-21 | $2.26 | $2.26 | 5,583,000 | — | — |
| 2022-04-20 | $2.00 | $2.00 | 236,200 | — | — |
| 2022-04-19 | $2.01 | $2.01 | 210,500 | — | — |
| 2022-04-18 | $1.91 | $1.91 | 606,400 | — | — |
| 2022-04-14 | $2.01 | $2.01 | 218,000 | — | — |
| 2022-04-13 | $2.02 | $2.02 | 405,900 | — | — |
| 2022-04-12 | $2.02 | $2.02 | 377,600 | — | — |
| 2022-04-11 | $2.05 | $2.05 | 231,000 | — | — |
| 2022-04-08 | $2.07 | $2.07 | 819,100 | — | — |
| 2022-04-07 | $2.22 | $2.22 | 450,000 | — | — |
| 2022-04-06 | $2.34 | $2.34 | 1,307,800 | — | — |
| 2022-04-05 | $2.31 | $2.31 | 1,979,200 | — | — |
| 2022-04-04 | $2.36 | $2.36 | 33,759,200 | — | — |
| 2022-04-01 | $1.95 | $1.95 | 441,600 | — | — |
| 2022-03-31 | $2.02 | $2.02 | 339,600 | — | — |
| 2022-03-30 | $2.07 | $2.07 | 319,900 | — | — |
| 2022-03-29 | $2.06 | $2.06 | 662,800 | — | — |
| 2022-03-28 | $2.06 | $2.06 | 629,200 | — | — |
| 2022-03-25 | $2.17 | $2.17 | 506,200 | — | — |
| 2022-03-24 | $2.20 | $2.20 | 1,593,900 | — | — |
| 2022-03-23 | $2.11 | $2.11 | 1,799,400 | — | — |
| 2022-03-22 | $1.98 | $1.98 | 2,286,300 | — | — |
| 2022-03-21 | $1.95 | $1.95 | 1,640,200 | — | — |
| 2022-03-18 | $2.10 | $2.10 | 1,636,300 | — | — |
| 2022-03-17 | $2.20 | $2.20 | 2,554,300 | — | — |
| 2022-03-16 | $2.20 | $2.20 | 4,928,600 | — | — |
| 2022-03-15 | $2.23 | $2.23 | 8,059,800 | — | — |
| 2022-03-14 | $2.73 | $2.73 | 57,857,000 | — | — |
| 2022-03-11 | $1.84 | $1.84 | 127,400 | — | — |
| 2022-03-10 | $1.86 | $1.86 | 168,400 | — | — |
| 2022-03-09 | $1.85 | $1.85 | 337,500 | — | — |
| 2022-03-08 | $1.74 | $1.74 | 266,500 | — | — |
| 2022-03-07 | $1.76 | $1.76 | 147,600 | — | — |
| 2022-03-04 | $1.84 | $1.84 | 165,900 | — | — |
| 2022-03-03 | $1.79 | $1.79 | 141,600 | — | — |
| 2022-03-02 | $1.74 | $1.74 | 122,100 | — | — |
| 2022-03-01 | $1.72 | $1.72 | 164,500 | — | — |
| 2022-02-28 | $1.74 | $1.74 | 276,900 | — | — |
| 2022-02-25 | $1.78 | $1.78 | 117,100 | — | — |
| 2022-02-24 | $1.71 | $1.71 | 410,600 | — | — |
| 2022-02-23 | $1.77 | $1.77 | 182,400 | — | — |
| 2022-02-22 | $1.83 | $1.83 | 196,800 | — | — |
| 2022-02-18 | $1.97 | $1.97 | 396,300 | — | — |
| 2022-02-17 | $2.07 | $2.07 | 662,200 | — | — |
| 2022-02-16 | $2.02 | $2.02 | 197,500 | — | — |
| 2022-02-15 | $1.93 | $1.93 | 145,700 | — | — |
| 2022-02-14 | $1.81 | $1.81 | 108,900 | — | — |
| 2022-02-11 | $1.91 | $1.91 | 346,900 | — | — |
| 2022-02-10 | $1.96 | $1.96 | 332,000 | — | — |
| 2022-02-09 | $2.01 | $2.01 | 323,500 | — | — |
| 2022-02-08 | $1.97 | $1.97 | 272,000 | — | — |
| 2022-02-07 | $1.87 | $1.87 | 171,300 | — | — |
| 2022-02-04 | $1.89 | $1.89 | 245,800 | — | — |
| 2022-02-03 | $1.75 | $1.75 | 127,000 | — | — |
| 2022-02-02 | $1.75 | $1.75 | 210,500 | — | — |
| 2022-02-01 | $1.80 | $1.80 | 239,300 | — | — |
| 2022-01-31 | $1.70 | $1.70 | 346,000 | — | — |
| 2022-01-28 | $1.59 | $1.59 | 168,500 | — | — |
| 2022-01-27 | $1.58 | $1.58 | 265,500 | — | — |
| 2022-01-26 | $1.57 | $1.57 | 384,900 | — | — |
| 2022-01-25 | $1.69 | $1.69 | 215,000 | — | — |
| 2022-01-24 | $1.70 | $1.70 | 729,100 | — | — |
| 2022-01-21 | $1.68 | $1.68 | 504,500 | — | — |
| 2022-01-20 | $1.81 | $1.81 | 420,300 | — | — |
| 2022-01-19 | $1.93 | $1.93 | 297,200 | — | — |
| 2022-01-18 | $1.88 | $1.88 | 337,100 | — | — |
| 2022-01-14 | $1.96 | $1.96 | 373,700 | — | — |
| 2022-01-13 | $1.95 | $1.95 | 265,200 | — | — |
| 2022-01-12 | $2.01 | $2.01 | 362,800 | — | — |
| 2022-01-11 | $2.05 | $2.05 | 296,900 | — | — |
| 2022-01-10 | $1.93 | $1.93 | 408,100 | — | — |
| 2022-01-07 | $2.05 | $2.05 | 879,900 | — | — |
| 2022-01-06 | $2.02 | $2.02 | 533,300 | — | — |
| 2022-01-05 | $2.16 | $2.16 | 669,400 | — | — |
| 2022-01-04 | $2.13 | $2.13 | 393,200 | — | — |
| 2022-01-03 | $2.19 | $2.19 | 589,700 | — | — |