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
- 2018-03-27 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 | $1.84 | $1.84 | 52,627 | — | — |
| 2022-12-29 | $1.79 | $1.79 | 82,438 | — | — |
| 2022-12-28 | $1.75 | $1.75 | 51,106 | — | — |
| 2022-12-27 | $1.78 | $1.78 | 71,994 | — | — |
| 2022-12-23 | $1.75 | $1.75 | 21,700 | — | — |
| 2022-12-22 | $1.75 | $1.75 | 49,483 | — | — |
| 2022-12-21 | $1.76 | $1.76 | 24,944 | — | — |
| 2022-12-20 | $1.74 | $1.74 | 37,619 | — | — |
| 2022-12-19 | $1.73 | $1.73 | 82,641 | — | — |
| 2022-12-16 | $1.73 | $1.73 | 150,579 | — | — |
| 2022-12-15 | $1.75 | $1.75 | 58,406 | — | — |
| 2022-12-14 | $1.83 | $1.83 | 26,770 | — | — |
| 2022-12-13 | $1.85 | $1.85 | 48,571 | — | — |
| 2022-12-12 | $1.88 | $1.88 | 18,759 | — | — |
| 2022-12-09 | $1.86 | $1.86 | 34,679 | — | — |
| 2022-12-08 | $1.87 | $1.87 | 20,483 | — | — |
| 2022-12-07 | $1.91 | $1.91 | 34,476 | — | — |
| 2022-12-06 | $1.88 | $1.88 | 35,186 | — | — |
| 2022-12-05 | $1.88 | $1.88 | 96,026 | — | — |
| 2022-12-02 | $1.86 | $1.86 | 38,938 | — | — |
| 2022-12-01 | $1.88 | $1.88 | 22,714 | — | — |
| 2022-11-30 | $1.93 | $1.93 | 11,762 | — | — |
| 2022-11-29 | $1.85 | $1.85 | 20,584 | — | — |
| 2022-11-28 | $1.89 | $1.89 | 42,385 | — | — |
| 2022-11-25 | $1.93 | $1.93 | 2,028 | — | — |
| 2022-11-23 | $1.97 | $1.97 | 161,327 | — | — |
| 2022-11-22 | $1.93 | $1.93 | 105,760 | — | — |
| 2022-11-21 | $1.98 | $1.98 | 22,815 | — | — |
| 2022-11-18 | $1.93 | $1.93 | 17,339 | — | — |
| 2022-11-17 | $1.97 | $1.97 | 33,158 | — | — |
| 2022-11-16 | $2.00 | $2.00 | 101,197 | — | — |
| 2022-11-15 | $1.93 | $1.93 | 54,249 | — | — |
| 2022-11-14 | $1.81 | $1.81 | 12,574 | — | — |
| 2022-11-11 | $1.83 | $1.83 | 36,707 | — | — |
| 2022-11-10 | $1.81 | $1.81 | 39,749 | — | — |
| 2022-11-09 | $1.76 | $1.76 | 85,379 | — | — |
| 2022-11-08 | $1.75 | $1.75 | 275,909 | — | — |
| 2022-11-07 | $1.79 | $1.79 | 23,221 | — | — |
| 2022-11-04 | $1.86 | $1.86 | 22,612 | — | — |
| 2022-11-03 | $1.88 | $1.88 | 31,738 | — | — |
| 2022-11-02 | $1.87 | $1.87 | 21,193 | — | — |
| 2022-11-01 | $1.90 | $1.90 | 49,889 | — | — |
| 2022-10-31 | $1.75 | $1.75 | 20,787 | — | — |
| 2022-10-28 | $1.80 | $1.80 | 22,815 | — | — |
| 2022-10-27 | $1.79 | $1.79 | 13,182 | — | — |
| 2022-10-26 | $1.82 | $1.82 | 20,179 | — | — |
| 2022-10-25 | $1.82 | $1.82 | 35,490 | — | — |
| 2022-10-24 | $1.79 | $1.79 | 66,721 | — | — |
| 2022-10-21 | $1.75 | $1.75 | 23,322 | — | — |
| 2022-10-20 | $1.75 | $1.75 | 16,224 | — | — |
| 2022-10-19 | $1.77 | $1.77 | 32,144 | — | — |
| 2022-10-18 | $1.79 | $1.79 | 24,742 | — | — |
| 2022-10-17 | $1.76 | $1.76 | 13,385 | — | — |
| 2022-10-14 | $1.76 | $1.76 | 29,710 | — | — |
| 2022-10-13 | $1.82 | $1.82 | 41,980 | — | — |
| 2022-10-12 | $1.78 | $1.78 | 36,403 | — | — |
| 2022-10-11 | $1.75 | $1.75 | 49,078 | — | — |
| 2022-10-10 | $1.71 | $1.71 | 51,410 | — | — |
| 2022-10-07 | $1.76 | $1.76 | 75,340 | — | — |
| 2022-10-06 | $1.71 | $1.71 | 58,305 | — | — |
| 2022-10-05 | $1.72 | $1.72 | 63,578 | — | — |
| 2022-10-04 | $1.81 | $1.81 | 56,784 | — | — |
| 2022-10-03 | $1.81 | $1.81 | 18,556 | — | — |
| 2022-09-30 | $1.78 | $1.78 | 42,994 | — | — |
| 2022-09-29 | $1.78 | $1.78 | 162,443 | — | — |
| 2022-09-28 | $1.86 | $1.86 | 61,347 | — | — |
| 2022-09-27 | $1.79 | $1.79 | 37,011 | — | — |
| 2022-09-26 | $1.80 | $1.80 | 44,109 | — | — |
| 2022-09-23 | $1.92 | $1.92 | 65,809 | — | — |
| 2022-09-22 | $1.99 | $1.99 | 63,578 | — | — |
| 2022-09-21 | $2.03 | $2.03 | 48,469 | — | — |
| 2022-09-20 | $2.15 | $2.15 | 91,260 | — | — |
| 2022-09-19 | $2.17 | $2.17 | 100,183 | — | — |
| 2022-09-16 | $2.17 | $2.17 | 52,018 | — | — |
| 2022-09-15 | $2.20 | $2.20 | 52,018 | — | — |
| 2022-09-14 | $2.34 | $2.34 | 74,123 | — | — |
| 2022-09-13 | $2.23 | $2.23 | 97,040 | — | — |
| 2022-09-12 | $2.17 | $2.17 | 68,749 | — | — |
| 2022-09-09 | $2.15 | $2.15 | 44,312 | — | — |
| 2022-09-08 | $2.13 | $2.13 | 41,371 | — | — |
| 2022-09-07 | $2.09 | $2.09 | 38,329 | — | — |
| 2022-09-06 | $2.02 | $2.02 | 75,746 | — | — |
| 2022-09-02 | $2.08 | $2.08 | 34,679 | — | — |
| 2022-09-01 | $2.17 | $2.17 | 38,836 | — | — |
| 2022-08-31 | $2.14 | $2.14 | 64,186 | — | — |
| 2022-08-30 | $2.16 | $2.16 | 135,572 | — | — |
| 2022-08-29 | $2.08 | $2.08 | 22,815 | — | — |
| 2022-08-26 | $2.11 | $2.11 | 55,466 | — | — |
| 2022-08-25 | $2.29 | $2.29 | 18,049 | — | — |
| 2022-08-24 | $2.33 | $2.33 | 27,885 | — | — |
| 2022-08-23 | $2.24 | $2.24 | 97,648 | — | — |
| 2022-08-22 | $2.16 | $2.16 | 52,120 | — | — |
| 2022-08-19 | $2.24 | $2.24 | 43,399 | — | — |
| 2022-08-18 | $2.46 | $2.46 | 82,337 | — | — |
| 2022-08-17 | $2.59 | $2.59 | 74,935 | — | — |
| 2022-08-16 | $2.42 | $2.42 | 68,445 | — | — |
| 2022-08-15 | $2.53 | $2.53 | 155,750 | — | — |
| 2022-08-12 | $2.32 | $2.32 | 134,456 | — | — |
| 2022-08-11 | $2.09 | $2.09 | 140,743 | — | — |
| 2022-08-10 | $2.04 | $2.04 | 131,009 | — | — |
| 2022-08-09 | $1.79 | $1.79 | 398,705 | — | — |
| 2022-08-08 | $1.92 | $1.92 | 79,295 | — | — |
| 2022-08-05 | $1.90 | $1.90 | 165,383 | — | — |
| 2022-08-04 | $1.96 | $1.96 | 43,298 | — | — |
| 2022-08-03 | $2.03 | $2.03 | 118,638 | — | — |
| 2022-08-02 | $1.94 | $1.94 | 179,985 | — | — |
| 2022-08-01 | $1.90 | $1.90 | 217,199 | — | — |
| 2022-07-29 | $1.99 | $1.99 | 105,456 | — | — |
| 2022-07-28 | $2.00 | $2.00 | 192,761 | — | — |
| 2022-07-27 | $2.04 | $2.04 | 128,474 | — | — |
| 2022-07-26 | $2.00 | $2.00 | 134,355 | — | — |
| 2022-07-25 | $2.09 | $2.09 | 113,568 | — | — |
| 2022-07-22 | $2.16 | $2.16 | 94,505 | — | — |
| 2022-07-21 | $2.21 | $2.21 | 81,830 | — | — |
| 2022-07-20 | $2.25 | $2.25 | 112,351 | — | — |
| 2022-07-19 | $2.39 | $2.39 | 233,524 | — | — |
| 2022-07-18 | $2.29 | $2.29 | 187,996 | — | — |
| 2022-07-15 | $2.18 | $2.18 | 112,757 | — | — |
| 2022-07-14 | $2.10 | $2.10 | 87,711 | — | — |
| 2022-07-13 | $2.13 | $2.13 | 213,853 | — | — |
| 2022-07-12 | $2.14 | $2.14 | 207,160 | — | — |
| 2022-07-11 | $2.34 | $2.34 | 1,391,614 | — | — |
| 2022-07-08 | $2.13 | $2.13 | 672,688 | — | — |
| 2022-07-07 | $2.02 | $2.02 | 638,921 | — | — |
| 2022-07-06 | $1.89 | $1.89 | 22,105 | — | — |
| 2022-07-05 | $2.01 | $2.01 | 93,998 | — | — |
| 2022-07-01 | $1.96 | $1.96 | 103,631 | — | — |
| 2022-06-30 | $1.84 | $1.84 | 93,795 | — | — |
| 2022-06-29 | $1.81 | $1.81 | 111,641 | — | — |
| 2022-06-28 | $1.87 | $1.87 | 43,399 | — | — |
| 2022-06-27 | $1.94 | $1.94 | 51,511 | — | — |
| 2022-06-24 | $2.01 | $2.01 | 1,176,747 | — | — |
| 2022-06-23 | $2.02 | $2.02 | 89,739 | — | — |
| 2022-06-22 | $2.00 | $2.00 | 121,072 | — | — |
| 2022-06-21 | $1.83 | $1.83 | 114,075 | — | — |
| 2022-06-17 | $1.89 | $1.89 | 126,750 | — | — |
| 2022-06-16 | $1.75 | $1.75 | 214,867 | — | — |
| 2022-06-15 | $1.74 | $1.74 | 90,347 | — | — |
| 2022-06-14 | $1.84 | $1.84 | 74,833 | — | — |
| 2022-06-13 | $1.83 | $1.83 | 62,868 | — | — |
| 2022-06-10 | $1.92 | $1.92 | 56,784 | — | — |
| 2022-06-09 | $2.03 | $2.03 | 133,747 | — | — |
| 2022-06-08 | $1.97 | $1.97 | 56,784 | — | — |
| 2022-06-07 | $2.07 | $2.07 | 122,694 | — | — |
| 2022-06-06 | $1.90 | $1.90 | 58,508 | — | — |
| 2022-06-03 | $1.83 | $1.83 | 120,970 | — | — |
| 2022-06-02 | $1.84 | $1.84 | 46,137 | — | — |
| 2022-06-01 | $1.87 | $1.87 | 74,833 | — | — |
| 2022-05-31 | $1.92 | $1.92 | 90,956 | — | — |
| 2022-05-27 | $1.93 | $1.93 | 64,389 | — | — |
| 2022-05-26 | $1.79 | $1.79 | 83,756 | — | — |
| 2022-05-25 | $1.85 | $1.85 | 123,607 | — | — |
| 2022-05-24 | $1.75 | $1.75 | 319,410 | — | — |
| 2022-05-23 | $1.76 | $1.76 | 85,176 | — | — |
| 2022-05-20 | $1.72 | $1.72 | 137,194 | — | — |
| 2022-05-19 | $1.79 | $1.79 | 91,463 | — | — |
| 2022-05-18 | $1.81 | $1.81 | 67,431 | — | — |
| 2022-05-17 | $1.82 | $1.82 | 100,386 | — | — |
| 2022-05-16 | $1.66 | $1.66 | 85,886 | — | — |
| 2022-05-13 | $1.77 | $1.77 | 102,921 | — | — |
| 2022-05-12 | $1.73 | $1.73 | 128,372 | — | — |
| 2022-05-11 | $1.63 | $1.63 | 153,013 | — | — |
| 2022-05-10 | $1.78 | $1.78 | 165,282 | — | — |
| 2022-05-09 | $1.95 | $1.95 | 96,026 | — | — |
| 2022-05-06 | $1.91 | $1.91 | 111,743 | — | — |
| 2022-05-05 | $2.04 | $2.04 | 67,837 | — | — |
| 2022-05-04 | $2.06 | $2.06 | 149,565 | — | — |
| 2022-05-03 | $2.10 | $2.10 | 80,410 | — | — |
| 2022-05-02 | $2.12 | $2.12 | 82,742 | — | — |
| 2022-04-29 | $2.12 | $2.12 | 149,869 | — | — |
| 2022-04-28 | $2.19 | $2.19 | 148,450 | — | — |
| 2022-04-27 | $2.12 | $2.12 | 123,404 | — | — |
| 2022-04-26 | $2.11 | $2.11 | 98,459 | — | — |
| 2022-04-25 | $2.19 | $2.19 | 81,120 | — | — |
| 2022-04-22 | $2.09 | $2.09 | 153,520 | — | — |
| 2022-04-21 | $2.06 | $2.06 | 191,545 | — | — |
| 2022-04-20 | $2.20 | $2.20 | 203,510 | — | — |
| 2022-04-19 | $2.22 | $2.22 | 87,508 | — | — |
| 2022-04-18 | $2.07 | $2.07 | 223,384 | — | — |
| 2022-04-14 | $2.09 | $2.09 | 66,823 | — | — |
| 2022-04-13 | $2.16 | $2.16 | 85,683 | — | — |
| 2022-04-12 | $2.11 | $2.11 | 140,236 | — | — |
| 2022-04-11 | $2.13 | $2.13 | 125,432 | — | — |
| 2022-04-08 | $2.19 | $2.19 | 110,830 | — | — |
| 2022-04-07 | $2.29 | $2.29 | 127,865 | — | — |
| 2022-04-06 | $2.39 | $2.39 | 179,072 | — | — |
| 2022-04-05 | $2.57 | $2.57 | 143,278 | — | — |
| 2022-04-04 | $2.75 | $2.75 | 174,915 | — | — |
| 2022-04-01 | $2.78 | $2.78 | 344,050 | — | — |
| 2022-03-31 | $2.48 | $2.48 | 375,079 | — | — |
| 2022-03-30 | $2.50 | $2.50 | 336,344 | — | — |
| 2022-03-29 | $2.78 | $2.78 | 289,801 | — | — |
| 2022-03-28 | $2.49 | $2.49 | 399,415 | — | — |
| 2022-03-25 | $2.52 | $2.52 | 261,308 | — | — |
| 2022-03-24 | $2.59 | $2.59 | 340,805 | — | — |
| 2022-03-23 | $2.70 | $2.70 | 325,393 | — | — |
| 2022-03-22 | $2.64 | $2.64 | 322,553 | — | — |
| 2022-03-21 | $2.50 | $2.50 | 207,971 | — | — |
| 2022-03-18 | $2.50 | $2.50 | 388,970 | — | — |
| 2022-03-17 | $2.11 | $2.11 | 220,545 | — | — |
| 2022-03-16 | $2.15 | $2.15 | 349,729 | — | — |
| 2022-03-15 | $2.07 | $2.07 | 184,852 | — | — |
| 2022-03-14 | $2.07 | $2.07 | 182,621 | — | — |
| 2022-03-11 | $2.26 | $2.26 | 230,077 | — | — |
| 2022-03-10 | $2.45 | $2.45 | 124,012 | — | — |
| 2022-03-09 | $2.71 | $2.71 | 151,289 | — | — |
| 2022-03-08 | $2.40 | $2.40 | 314,948 | — | — |
| 2022-03-07 | $2.36 | $2.36 | 206,248 | — | — |
| 2022-03-04 | $2.46 | $2.46 | 118,030 | — | — |
| 2022-03-03 | $2.62 | $2.62 | 152,708 | — | — |
| 2022-03-02 | $2.76 | $2.76 | 210,811 | — | — |
| 2022-03-01 | $2.90 | $2.90 | 128,170 | — | — |
| 2022-02-28 | $3.11 | $3.11 | 126,344 | — | — |
| 2022-02-25 | $3.16 | $3.16 | 80,207 | — | — |
| 2022-02-24 | $3.11 | $3.11 | 221,863 | — | — |
| 2022-02-23 | $2.95 | $2.95 | 108,194 | — | — |
| 2022-02-22 | $3.15 | $3.15 | 164,674 | — | — |
| 2022-02-18 | $3.24 | $3.24 | 71,386 | — | — |
| 2022-02-17 | $3.24 | $3.24 | 169,338 | — | — |
| 2022-02-16 | $3.55 | $3.55 | 196,209 | — | — |
| 2022-02-15 | $3.72 | $3.72 | 71,081 | — | — |
| 2022-02-14 | $3.65 | $3.65 | 102,414 | — | — |
| 2022-02-11 | $3.69 | $3.69 | 150,680 | — | — |
| 2022-02-10 | $3.80 | $3.80 | 137,600 | — | — |
| 2022-02-09 | $3.92 | $3.92 | 99,575 | — | — |
| 2022-02-08 | $3.82 | $3.82 | 89,435 | — | — |
| 2022-02-07 | $3.80 | $3.80 | 103,327 | — | — |
| 2022-02-04 | $3.69 | $3.69 | 149,362 | — | — |
| 2022-02-03 | $3.67 | $3.67 | 246,503 | — | — |
| 2022-02-02 | $3.74 | $3.74 | 152,607 | — | — |
| 2022-02-01 | $4.09 | $4.09 | 61,043 | — | — |
| 2022-01-31 | $4.08 | $4.08 | 157,069 | — | — |
| 2022-01-28 | $3.74 | $3.74 | 92,274 | — | — |
| 2022-01-27 | $3.52 | $3.52 | 172,583 | — | — |
| 2022-01-26 | $3.83 | $3.83 | 118,841 | — | — |
| 2022-01-25 | $3.97 | $3.97 | 114,988 | — | — |
| 2022-01-24 | $3.99 | $3.99 | 206,653 | — | — |
| 2022-01-21 | $3.93 | $3.93 | 202,800 | — | — |
| 2022-01-20 | $4.12 | $4.12 | 215,069 | — | — |
| 2022-01-19 | $4.29 | $4.29 | 212,839 | — | — |
| 2022-01-18 | $4.51 | $4.51 | 134,963 | — | — |
| 2022-01-14 | $4.90 | $4.90 | 345,774 | — | — |
| 2022-01-13 | $4.84 | $4.84 | 92,173 | — | — |
| 2022-01-12 | $4.89 | $4.89 | 193,978 | — | — |
| 2022-01-11 | $4.97 | $4.97 | 131,516 | — | — |
| 2022-01-10 | $4.72 | $4.72 | 160,313 | — | — |
| 2022-01-07 | $4.64 | $4.64 | 163,761 | — | — |
| 2022-01-06 | $4.76 | $4.76 | 219,835 | — | — |
| 2022-01-05 | $4.62 | $4.62 | 247,822 | — | — |
| 2022-01-04 | $4.96 | $4.96 | 190,632 | — | — |
| 2022-01-03 | $5.16 | $5.16 | 161,125 | — | — |