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
- 2001-05-04 to 2026-09-02
- 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 | $1.64 | $1.64 | 212,000 | — | — |
| 2022-12-29 | $1.81 | $1.81 | 163,900 | — | — |
| 2022-12-28 | $1.67 | $1.67 | 118,500 | — | — |
| 2022-12-27 | $1.66 | $1.66 | 81,200 | — | — |
| 2022-12-23 | $1.74 | $1.74 | 140,500 | — | — |
| 2022-12-22 | $1.73 | $1.73 | 68,000 | — | — |
| 2022-12-21 | $1.82 | $1.82 | 56,600 | — | — |
| 2022-12-20 | $1.84 | $1.84 | 69,700 | — | — |
| 2022-12-19 | $1.89 | $1.89 | 38,100 | — | — |
| 2022-12-16 | $1.92 | $1.92 | 64,500 | — | — |
| 2022-12-15 | $1.93 | $1.93 | 83,000 | — | — |
| 2022-12-14 | $1.93 | $1.93 | 58,100 | — | — |
| 2022-12-13 | $1.99 | $1.99 | 61,700 | — | — |
| 2022-12-12 | $1.96 | $1.96 | 57,300 | — | — |
| 2022-12-09 | $2.03 | $2.03 | 24,900 | — | — |
| 2022-12-08 | $2.07 | $2.07 | 31,300 | — | — |
| 2022-12-07 | $2.06 | $2.06 | 65,700 | — | — |
| 2022-12-06 | $2.01 | $2.01 | 47,300 | — | — |
| 2022-12-05 | $1.97 | $1.97 | 37,200 | — | — |
| 2022-12-02 | $2.04 | $2.04 | 31,700 | — | — |
| 2022-12-01 | $2.11 | $2.11 | 103,100 | — | — |
| 2022-11-30 | $1.97 | $1.97 | 136,400 | — | — |
| 2022-11-29 | $2.05 | $2.05 | 456,900 | — | — |
| 2022-11-28 | $2.30 | $2.30 | 86,800 | — | — |
| 2022-11-25 | $2.45 | $2.45 | 35,300 | — | — |
| 2022-11-23 | $2.32 | $2.32 | 25,900 | — | — |
| 2022-11-22 | $2.28 | $2.28 | 41,300 | — | — |
| 2022-11-21 | $2.40 | $2.40 | 20,600 | — | — |
| 2022-11-18 | $2.35 | $2.35 | 21,500 | — | — |
| 2022-11-17 | $2.37 | $2.37 | 43,600 | — | — |
| 2022-11-16 | $2.38 | $2.38 | 18,000 | — | — |
| 2022-11-15 | $2.43 | $2.43 | 84,400 | — | — |
| 2022-11-14 | $2.20 | $2.20 | 14,500 | — | — |
| 2022-11-11 | $2.22 | $2.22 | 57,100 | — | — |
| 2022-11-10 | $2.11 | $2.11 | 20,300 | — | — |
| 2022-11-09 | $2.05 | $2.05 | 27,500 | — | — |
| 2022-11-08 | $2.17 | $2.17 | 35,100 | — | — |
| 2022-11-07 | $2.13 | $2.13 | 56,000 | — | — |
| 2022-11-04 | $2.23 | $2.23 | 46,300 | — | — |
| 2022-11-03 | $2.35 | $2.35 | 50,900 | — | — |
| 2022-11-02 | $2.44 | $2.44 | 31,700 | — | — |
| 2022-11-01 | $2.48 | $2.48 | 27,500 | — | — |
| 2022-10-31 | $2.41 | $2.41 | 51,100 | — | — |
| 2022-10-28 | $2.42 | $2.42 | 24,700 | — | — |
| 2022-10-27 | $2.37 | $2.37 | 44,400 | — | — |
| 2022-10-26 | $2.41 | $2.41 | 35,800 | — | — |
| 2022-10-25 | $2.45 | $2.45 | 23,300 | — | — |
| 2022-10-24 | $2.45 | $2.45 | 25,800 | — | — |
| 2022-10-21 | $2.47 | $2.47 | 93,200 | — | — |
| 2022-10-20 | $2.42 | $2.42 | 59,800 | — | — |
| 2022-10-19 | $2.33 | $2.33 | 60,300 | — | — |
| 2022-10-18 | $2.28 | $2.28 | 57,200 | — | — |
| 2022-10-17 | $2.11 | $2.11 | 38,300 | — | — |
| 2022-10-14 | $2.00 | $2.00 | 35,500 | — | — |
| 2022-10-13 | $1.93 | $1.93 | 87,100 | — | — |
| 2022-10-12 | $1.91 | $1.91 | 47,500 | — | — |
| 2022-10-11 | $1.93 | $1.93 | 35,200 | — | — |
| 2022-10-10 | $1.96 | $1.96 | 40,900 | — | — |
| 2022-10-07 | $2.02 | $2.02 | 58,200 | — | — |
| 2022-10-06 | $2.13 | $2.13 | 11,800 | — | — |
| 2022-10-05 | $2.13 | $2.13 | 20,500 | — | — |
| 2022-10-04 | $2.19 | $2.19 | 82,000 | — | — |
| 2022-10-03 | $2.14 | $2.14 | 42,900 | — | — |
| 2022-09-30 | $1.98 | $1.98 | 22,200 | — | — |
| 2022-09-29 | $2.00 | $2.00 | 40,200 | — | — |
| 2022-09-28 | $2.00 | $2.00 | 26,400 | — | — |
| 2022-09-27 | $1.96 | $1.96 | 48,000 | — | — |
| 2022-09-26 | $1.92 | $1.92 | 86,500 | — | — |
| 2022-09-23 | $1.98 | $1.98 | 53,500 | — | — |
| 2022-09-22 | $2.00 | $2.00 | 34,200 | — | — |
| 2022-09-21 | $2.06 | $2.06 | 25,700 | — | — |
| 2022-09-20 | $2.06 | $2.06 | 42,600 | — | — |
| 2022-09-19 | $2.01 | $2.01 | 89,700 | — | — |
| 2022-09-16 | $1.98 | $1.98 | 136,600 | — | — |
| 2022-09-15 | $2.17 | $2.17 | 73,300 | — | — |
| 2022-09-14 | $2.18 | $2.18 | 81,400 | — | — |
| 2022-09-13 | $2.28 | $2.28 | 60,500 | — | — |
| 2022-09-12 | $2.44 | $2.44 | 206,700 | — | — |
| 2022-09-09 | $2.23 | $2.23 | 71,500 | — | — |
| 2022-09-08 | $2.12 | $2.12 | 212,600 | — | — |
| 2022-09-07 | $2.29 | $2.29 | 122,300 | — | — |
| 2022-09-06 | $2.38 | $2.38 | 103,800 | — | — |
| 2022-09-02 | $2.31 | $2.31 | 116,800 | — | — |
| 2022-09-01 | $2.27 | $2.27 | 180,000 | — | — |
| 2022-08-31 | $2.33 | $2.33 | 174,500 | — | — |
| 2022-08-30 | $2.44 | $2.44 | 153,100 | — | — |
| 2022-08-29 | $2.55 | $2.55 | 139,700 | — | — |
| 2022-08-26 | $2.62 | $2.62 | 96,800 | — | — |
| 2022-08-25 | $2.82 | $2.82 | 77,100 | — | — |
| 2022-08-24 | $2.85 | $2.85 | 61,300 | — | — |
| 2022-08-23 | $2.94 | $2.94 | 110,100 | — | — |
| 2022-08-22 | $3.05 | $3.05 | 91,800 | — | — |
| 2022-08-19 | $3.25 | $3.25 | 76,700 | — | — |
| 2022-08-18 | $3.41 | $3.41 | 72,700 | — | — |
| 2022-08-17 | $3.38 | $3.38 | 78,400 | — | — |
| 2022-08-16 | $3.74 | $3.74 | 241,700 | — | — |
| 2022-08-15 | $4.26 | $4.26 | 121,900 | — | — |
| 2022-08-12 | $4.45 | $4.45 | 56,200 | — | — |
| 2022-08-11 | $4.72 | $4.72 | 38,000 | — | — |
| 2022-08-10 | $4.76 | $4.76 | 28,100 | — | — |
| 2022-08-09 | $4.50 | $4.50 | 81,000 | — | — |
| 2022-08-08 | $4.76 | $4.76 | 31,800 | — | — |
| 2022-08-05 | $4.85 | $4.85 | 39,600 | — | — |
| 2022-08-04 | $4.96 | $4.96 | 54,000 | — | — |
| 2022-08-03 | $4.80 | $4.80 | 48,200 | — | — |
| 2022-08-02 | $4.73 | $4.73 | 45,900 | — | — |
| 2022-08-01 | $4.61 | $4.61 | 48,900 | — | — |
| 2022-07-29 | $4.74 | $4.74 | 58,800 | — | — |
| 2022-07-28 | $4.88 | $4.88 | 57,000 | — | — |
| 2022-07-27 | $4.92 | $4.92 | 25,800 | — | — |
| 2022-07-26 | $4.85 | $4.85 | 55,000 | — | — |
| 2022-07-25 | $4.86 | $4.86 | 56,000 | — | — |
| 2022-07-22 | $4.89 | $4.89 | 76,200 | — | — |
| 2022-07-21 | $5.04 | $5.04 | 124,300 | — | — |
| 2022-07-20 | $4.76 | $4.76 | 28,700 | — | — |
| 2022-07-19 | $4.68 | $4.68 | 60,100 | — | — |
| 2022-07-18 | $4.55 | $4.55 | 47,300 | — | — |
| 2022-07-15 | $4.67 | $4.67 | 77,300 | — | — |
| 2022-07-14 | $4.49 | $4.49 | 76,400 | — | — |
| 2022-07-13 | $4.45 | $4.45 | 65,300 | — | — |
| 2022-07-12 | $4.44 | $4.44 | 26,200 | — | — |
| 2022-07-11 | $4.40 | $4.40 | 42,800 | — | — |
| 2022-07-08 | $4.41 | $4.41 | 53,900 | — | — |
| 2022-07-07 | $4.20 | $4.20 | 98,900 | — | — |
| 2022-07-06 | $4.14 | $4.14 | 77,700 | — | — |
| 2022-07-05 | $3.93 | $3.93 | 110,700 | — | — |
| 2022-07-01 | $3.89 | $3.89 | 64,900 | — | — |
| 2022-06-30 | $3.83 | $3.83 | 40,700 | — | — |
| 2022-06-29 | $3.82 | $3.82 | 54,000 | — | — |
| 2022-06-28 | $3.77 | $3.77 | 71,600 | — | — |
| 2022-06-27 | $3.92 | $3.92 | 88,500 | — | — |
| 2022-06-24 | $3.83 | $3.83 | 2,138,300 | — | — |
| 2022-06-23 | $3.92 | $3.92 | 172,500 | — | — |
| 2022-06-22 | $3.76 | $3.76 | 197,600 | — | — |
| 2022-06-21 | $3.59 | $3.59 | 301,900 | — | — |
| 2022-06-17 | $3.87 | $3.87 | 272,600 | — | — |
| 2022-06-16 | $3.79 | $3.79 | 246,700 | — | — |
| 2022-06-15 | $4.15 | $4.15 | 163,700 | — | — |
| 2022-06-14 | $4.25 | $4.25 | 99,700 | — | — |
| 2022-06-13 | $4.42 | $4.42 | 112,200 | — | — |
| 2022-06-10 | $4.43 | $4.43 | 161,900 | — | — |
| 2022-06-09 | $4.66 | $4.66 | 169,200 | — | — |
| 2022-06-08 | $4.65 | $4.65 | 95,000 | — | — |
| 2022-06-07 | $4.69 | $4.69 | 292,400 | — | — |
| 2022-06-06 | $4.40 | $4.40 | 133,900 | — | — |
| 2022-06-03 | $4.50 | $4.50 | 240,800 | — | — |
| 2022-06-02 | $4.63 | $4.63 | 173,300 | — | — |
| 2022-06-01 | $4.30 | $4.30 | 260,400 | — | — |
| 2022-05-31 | $4.63 | $4.63 | 373,700 | — | — |
| 2022-05-27 | $4.17 | $4.17 | 95,300 | — | — |
| 2022-05-26 | $4.05 | $4.05 | 84,000 | — | — |
| 2022-05-25 | $4.00 | $4.00 | 136,900 | — | — |
| 2022-05-24 | $3.89 | $3.89 | 115,000 | — | — |
| 2022-05-23 | $3.98 | $3.98 | 89,300 | — | — |
| 2022-05-20 | $3.92 | $3.92 | 107,300 | — | — |
| 2022-05-19 | $3.97 | $3.97 | 186,600 | — | — |
| 2022-05-18 | $3.70 | $3.70 | 219,600 | — | — |
| 2022-05-17 | $3.79 | $3.79 | 212,700 | — | — |
| 2022-05-16 | $4.00 | $4.00 | 268,500 | — | — |
| 2022-05-13 | $4.00 | $4.00 | 206,600 | — | — |
| 2022-05-12 | $3.91 | $3.91 | 145,700 | — | — |
| 2022-05-11 | $3.63 | $3.63 | 256,800 | — | — |
| 2022-05-10 | $3.95 | $3.95 | 224,400 | — | — |
| 2022-05-09 | $3.89 | $3.89 | 282,000 | — | — |
| 2022-05-06 | $3.77 | $3.77 | 171,400 | — | — |
| 2022-05-05 | $4.05 | $4.05 | 149,500 | — | — |
| 2022-05-04 | $4.34 | $4.34 | 192,100 | — | — |
| 2022-05-03 | $4.28 | $4.28 | 370,600 | — | — |
| 2022-05-02 | $3.85 | $3.85 | 408,300 | — | — |
| 2022-04-29 | $3.83 | $3.83 | 263,300 | — | — |
| 2022-04-28 | $3.64 | $3.64 | 387,600 | — | — |
| 2022-04-27 | $3.41 | $3.41 | 135,100 | — | — |
| 2022-04-26 | $3.39 | $3.39 | 169,900 | — | — |
| 2022-04-25 | $3.50 | $3.50 | 232,800 | — | — |
| 2022-04-22 | $3.64 | $3.64 | 170,500 | — | — |
| 2022-04-21 | $3.86 | $3.86 | 84,300 | — | — |
| 2022-04-20 | $4.00 | $4.00 | 221,800 | — | — |
| 2022-04-19 | $4.06 | $4.06 | 339,100 | — | — |
| 2022-04-18 | $4.17 | $4.17 | 148,600 | — | — |
| 2022-04-14 | $4.48 | $4.48 | 191,300 | — | — |
| 2022-04-13 | $4.49 | $4.49 | 131,800 | — | — |
| 2022-04-12 | $4.50 | $4.50 | 175,800 | — | — |
| 2022-04-11 | $4.54 | $4.54 | 95,100 | — | — |
| 2022-04-08 | $4.47 | $4.47 | 146,900 | — | — |
| 2022-04-07 | $4.48 | $4.48 | 111,000 | — | — |
| 2022-04-06 | $4.36 | $4.36 | 119,000 | — | — |
| 2022-04-05 | $4.50 | $4.50 | 92,400 | — | — |
| 2022-04-04 | $4.60 | $4.60 | 143,200 | — | — |
| 2022-04-01 | $4.60 | $4.60 | 192,600 | — | — |
| 2022-03-31 | $4.75 | $4.75 | 157,800 | — | — |
| 2022-03-30 | $4.70 | $4.70 | 144,000 | — | — |
| 2022-03-29 | $4.67 | $4.67 | 191,300 | — | — |
| 2022-03-28 | $4.56 | $4.56 | 167,700 | — | — |
| 2022-03-25 | $4.40 | $4.40 | 158,100 | — | — |
| 2022-03-24 | $4.35 | $4.35 | 125,100 | — | — |
| 2022-03-23 | $4.30 | $4.30 | 159,800 | — | — |
| 2022-03-22 | $4.61 | $4.61 | 114,900 | — | — |
| 2022-03-21 | $4.71 | $4.71 | 98,700 | — | — |
| 2022-03-18 | $4.85 | $4.85 | 207,000 | — | — |
| 2022-03-17 | $4.81 | $4.81 | 156,700 | — | — |
| 2022-03-16 | $4.72 | $4.72 | 214,000 | — | — |
| 2022-03-15 | $4.58 | $4.58 | 114,800 | — | — |
| 2022-03-14 | $4.52 | $4.52 | 151,300 | — | — |
| 2022-03-11 | $4.52 | $4.52 | 130,000 | — | — |
| 2022-03-10 | $4.62 | $4.62 | 87,700 | — | — |
| 2022-03-09 | $4.72 | $4.72 | 168,600 | — | — |
| 2022-03-08 | $4.69 | $4.69 | 121,900 | — | — |
| 2022-03-07 | $4.69 | $4.69 | 102,100 | — | — |
| 2022-03-04 | $4.75 | $4.75 | 91,700 | — | — |
| 2022-03-03 | $4.74 | $4.74 | 148,100 | — | — |
| 2022-03-02 | $4.91 | $4.91 | 63,600 | — | — |
| 2022-03-01 | $4.72 | $4.72 | 63,000 | — | — |
| 2022-02-28 | $4.74 | $4.74 | 154,300 | — | — |
| 2022-02-25 | $4.84 | $4.84 | 79,800 | — | — |
| 2022-02-24 | $4.83 | $4.83 | 124,500 | — | — |
| 2022-02-23 | $4.56 | $4.56 | 117,500 | — | — |
| 2022-02-22 | $4.55 | $4.55 | 199,800 | — | — |
| 2022-02-18 | $4.67 | $4.67 | 90,400 | — | — |
| 2022-02-17 | $4.74 | $4.74 | 101,800 | — | — |
| 2022-02-16 | $4.85 | $4.85 | 89,300 | — | — |
| 2022-02-15 | $4.84 | $4.84 | 156,600 | — | — |
| 2022-02-14 | $4.61 | $4.61 | 160,800 | — | — |
| 2022-02-11 | $4.69 | $4.69 | 144,800 | — | — |
| 2022-02-10 | $4.98 | $4.98 | 109,500 | — | — |
| 2022-02-09 | $5.06 | $5.06 | 153,000 | — | — |
| 2022-02-08 | $4.95 | $4.95 | 148,700 | — | — |
| 2022-02-07 | $5.08 | $5.08 | 77,700 | — | — |
| 2022-02-04 | $5.15 | $5.15 | 84,700 | — | — |
| 2022-02-03 | $5.06 | $5.06 | 121,100 | — | — |
| 2022-02-02 | $5.24 | $5.24 | 99,400 | — | — |
| 2022-02-01 | $5.40 | $5.40 | 116,000 | — | — |
| 2022-01-31 | $5.46 | $5.46 | 155,700 | — | — |
| 2022-01-28 | $5.35 | $5.35 | 135,000 | — | — |
| 2022-01-27 | $5.14 | $5.14 | 101,800 | — | — |
| 2022-01-26 | $5.27 | $5.27 | 213,500 | — | — |
| 2022-01-25 | $5.19 | $5.19 | 154,100 | — | — |
| 2022-01-24 | $5.51 | $5.51 | 398,600 | — | — |
| 2022-01-21 | $5.45 | $5.45 | 433,000 | — | — |
| 2022-01-20 | $5.94 | $5.94 | 257,300 | — | — |
| 2022-01-19 | $6.01 | $6.01 | 179,200 | — | — |
| 2022-01-18 | $6.07 | $6.07 | 174,400 | — | — |
| 2022-01-14 | $6.36 | $6.36 | 108,500 | — | — |
| 2022-01-13 | $6.30 | $6.30 | 169,800 | — | — |
| 2022-01-12 | $6.51 | $6.51 | 115,700 | — | — |
| 2022-01-11 | $6.72 | $6.72 | 105,600 | — | — |
| 2022-01-10 | $6.67 | $6.67 | 220,000 | — | — |
| 2022-01-07 | $6.46 | $6.46 | 200,300 | — | — |
| 2022-01-06 | $6.48 | $6.48 | 145,300 | — | — |
| 2022-01-05 | $6.68 | $6.68 | 114,000 | — | — |
| 2022-01-04 | $6.94 | $6.94 | 95,700 | — | — |
| 2022-01-03 | $7.26 | $7.26 | 130,200 | — | — |