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
- 2021-07-15 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 | $1.26 | $1.26 | 102,100 | — | — |
| 2022-12-29 | $1.19 | $1.19 | 80,300 | — | — |
| 2022-12-28 | $1.16 | $1.16 | 55,000 | — | — |
| 2022-12-27 | $1.35 | $1.35 | 104,200 | — | — |
| 2022-12-23 | $1.60 | $1.60 | 126,800 | — | — |
| 2022-12-22 | $1.61 | $1.61 | 46,800 | — | — |
| 2022-12-21 | $1.49 | $1.49 | 45,500 | — | — |
| 2022-12-20 | $1.32 | $1.32 | 52,000 | — | — |
| 2022-12-19 | $1.19 | $1.19 | 60,700 | — | — |
| 2022-12-16 | $1.19 | $1.19 | 85,300 | — | — |
| 2022-12-15 | $1.23 | $1.23 | 7,700 | — | — |
| 2022-12-14 | $1.23 | $1.23 | 19,200 | — | — |
| 2022-12-13 | $1.31 | $1.31 | 13,900 | — | — |
| 2022-12-12 | $1.24 | $1.24 | 8,000 | — | — |
| 2022-12-09 | $1.21 | $1.21 | 10,100 | — | — |
| 2022-12-08 | $1.26 | $1.26 | 16,700 | — | — |
| 2022-12-07 | $1.28 | $1.28 | 17,200 | — | — |
| 2022-12-06 | $1.23 | $1.23 | 32,500 | — | — |
| 2022-12-05 | $1.25 | $1.25 | 5,200 | — | — |
| 2022-12-02 | $1.32 | $1.32 | 19,800 | — | — |
| 2022-12-01 | $1.32 | $1.32 | 11,200 | — | — |
| 2022-11-30 | $1.34 | $1.34 | 15,700 | — | — |
| 2022-11-29 | $1.21 | $1.21 | 15,700 | — | — |
| 2022-11-28 | $1.31 | $1.31 | 29,300 | — | — |
| 2022-11-25 | $1.32 | $1.32 | 300 | — | — |
| 2022-11-23 | $1.32 | $1.32 | 7,600 | — | — |
| 2022-11-22 | $1.28 | $1.28 | 25,500 | — | — |
| 2022-11-21 | $1.29 | $1.29 | 54,600 | — | — |
| 2022-11-18 | $1.35 | $1.35 | 30,900 | — | — |
| 2022-11-17 | $1.28 | $1.28 | 4,400 | — | — |
| 2022-11-16 | $1.43 | $1.43 | 123,200 | — | — |
| 2022-11-15 | $1.43 | $1.43 | 1,400 | — | — |
| 2022-11-14 | $1.40 | $1.40 | 31,400 | — | — |
| 2022-11-11 | $1.44 | $1.44 | 24,700 | — | — |
| 2022-11-10 | $1.44 | $1.44 | 16,700 | — | — |
| 2022-11-09 | $1.30 | $1.30 | 32,400 | — | — |
| 2022-11-08 | $1.26 | $1.26 | 32,500 | — | — |
| 2022-11-07 | $1.21 | $1.21 | 14,700 | — | — |
| 2022-11-04 | $1.35 | $1.35 | 87,200 | — | — |
| 2022-11-03 | $1.30 | $1.30 | 45,100 | — | — |
| 2022-11-02 | $1.30 | $1.30 | 73,600 | — | — |
| 2022-11-01 | $1.41 | $1.41 | 57,800 | — | — |
| 2022-10-31 | $1.54 | $1.54 | 6,800 | — | — |
| 2022-10-28 | $1.55 | $1.55 | 16,200 | — | — |
| 2022-10-27 | $1.47 | $1.47 | 42,900 | — | — |
| 2022-10-26 | $1.60 | $1.60 | 16,400 | — | — |
| 2022-10-25 | $1.58 | $1.58 | 6,900 | — | — |
| 2022-10-24 | $1.45 | $1.45 | 13,700 | — | — |
| 2022-10-21 | $1.42 | $1.42 | 31,000 | — | — |
| 2022-10-20 | $1.45 | $1.45 | 15,700 | — | — |
| 2022-10-19 | $1.51 | $1.51 | 7,300 | — | — |
| 2022-10-18 | $1.60 | $1.60 | 233,200 | — | — |
| 2022-10-17 | $1.49 | $1.49 | 74,200 | — | — |
| 2022-10-14 | $1.59 | $1.59 | 30,300 | — | — |
| 2022-10-13 | $1.61 | $1.61 | 7,200 | — | — |
| 2022-10-12 | $1.68 | $1.68 | 3,000 | — | — |
| 2022-10-11 | $1.71 | $1.71 | 6,500 | — | — |
| 2022-10-10 | $1.71 | $1.71 | 28,700 | — | — |
| 2022-10-07 | $1.75 | $1.75 | 2,300 | — | — |
| 2022-10-06 | $1.76 | $1.76 | 1,100 | — | — |
| 2022-10-05 | $1.73 | $1.73 | 1,200 | — | — |
| 2022-10-04 | $1.80 | $1.80 | 11,900 | — | — |
| 2022-10-03 | $1.67 | $1.67 | 3,200 | — | — |
| 2022-09-30 | $1.60 | $1.60 | 26,200 | — | — |
| 2022-09-29 | $1.55 | $1.55 | 81,000 | — | — |
| 2022-09-28 | $1.67 | $1.67 | 7,600 | — | — |
| 2022-09-27 | $1.69 | $1.69 | 1,800 | — | — |
| 2022-09-26 | $1.68 | $1.68 | 6,000 | — | — |
| 2022-09-23 | $1.69 | $1.69 | 9,400 | — | — |
| 2022-09-22 | $1.65 | $1.65 | 36,800 | — | — |
| 2022-09-21 | $1.68 | $1.68 | 1,700 | — | — |
| 2022-09-20 | $1.67 | $1.67 | 13,900 | — | — |
| 2022-09-19 | $1.66 | $1.66 | 80,500 | — | — |
| 2022-09-16 | $1.66 | $1.66 | 201,600 | — | — |
| 2022-09-15 | $1.74 | $1.74 | 40,200 | — | — |
| 2022-09-14 | $1.92 | $1.92 | 22,300 | — | — |
| 2022-09-13 | $2.04 | $2.04 | 15,600 | — | — |
| 2022-09-12 | $1.96 | $1.96 | 24,800 | — | — |
| 2022-09-09 | $1.97 | $1.97 | 25,800 | — | — |
| 2022-09-08 | $1.82 | $1.82 | 60,700 | — | — |
| 2022-09-07 | $1.75 | $1.75 | 65,500 | — | — |
| 2022-09-06 | $1.69 | $1.69 | 134,100 | — | — |
| 2022-09-02 | $2.00 | $2.00 | 41,600 | — | — |
| 2022-09-01 | $2.07 | $2.07 | 12,500 | — | — |
| 2022-08-31 | $2.10 | $2.10 | 42,000 | — | — |
| 2022-08-30 | $2.21 | $2.21 | 17,400 | — | — |
| 2022-08-29 | $2.17 | $2.17 | 16,000 | — | — |
| 2022-08-26 | $2.18 | $2.18 | 9,400 | — | — |
| 2022-08-25 | $2.20 | $2.20 | 18,700 | — | — |
| 2022-08-24 | $2.20 | $2.20 | 36,000 | — | — |
| 2022-08-23 | $2.13 | $2.13 | 4,500 | — | — |
| 2022-08-22 | $2.10 | $2.10 | 9,600 | — | — |
| 2022-08-19 | $2.15 | $2.15 | 24,200 | — | — |
| 2022-08-18 | $2.21 | $2.21 | 24,600 | — | — |
| 2022-08-17 | $2.18 | $2.18 | 34,800 | — | — |
| 2022-08-16 | $2.37 | $2.37 | 14,200 | — | — |
| 2022-08-15 | $2.54 | $2.54 | 13,300 | — | — |
| 2022-08-12 | $2.60 | $2.60 | 12,500 | — | — |
| 2022-08-11 | $2.60 | $2.60 | 54,600 | — | — |
| 2022-08-10 | $2.53 | $2.53 | 121,100 | — | — |
| 2022-08-09 | $2.71 | $2.71 | 67,000 | — | — |
| 2022-08-08 | $2.40 | $2.40 | 27,500 | — | — |
| 2022-08-05 | $2.28 | $2.28 | 6,900 | — | — |
| 2022-08-04 | $2.43 | $2.43 | 11,700 | — | — |
| 2022-08-03 | $2.41 | $2.41 | 14,900 | — | — |
| 2022-08-02 | $2.32 | $2.32 | 35,000 | — | — |
| 2022-08-01 | $2.24 | $2.24 | 21,700 | — | — |
| 2022-07-29 | $2.28 | $2.28 | 13,100 | — | — |
| 2022-07-28 | $2.34 | $2.34 | 19,000 | — | — |
| 2022-07-27 | $2.25 | $2.25 | 10,500 | — | — |
| 2022-07-26 | $2.27 | $2.27 | 64,600 | — | — |
| 2022-07-25 | $2.08 | $2.08 | 25,100 | — | — |
| 2022-07-22 | $1.91 | $1.91 | 25,100 | — | — |
| 2022-07-21 | $1.98 | $1.98 | 32,500 | — | — |
| 2022-07-20 | $1.93 | $1.93 | 8,900 | — | — |
| 2022-07-19 | $1.93 | $1.93 | 25,200 | — | — |
| 2022-07-18 | $1.91 | $1.91 | 24,800 | — | — |
| 2022-07-15 | $1.71 | $1.71 | 9,500 | — | — |
| 2022-07-14 | $1.66 | $1.66 | 41,800 | — | — |
| 2022-07-13 | $1.60 | $1.60 | 457,700 | — | — |
| 2022-07-12 | $1.82 | $1.82 | 55,100 | — | — |
| 2022-07-11 | $1.92 | $1.92 | 93,200 | — | — |
| 2022-07-08 | $2.00 | $2.00 | 90,000 | — | — |
| 2022-07-07 | $1.93 | $1.93 | 105,000 | — | — |
| 2022-07-06 | $1.71 | $1.71 | 87,300 | — | — |
| 2022-07-05 | $1.66 | $1.66 | 68,200 | — | — |
| 2022-07-01 | $1.69 | $1.69 | 57,400 | — | — |
| 2022-06-30 | $1.64 | $1.64 | 38,700 | — | — |
| 2022-06-29 | $1.81 | $1.81 | 94,100 | — | — |
| 2022-06-28 | $1.79 | $1.79 | 774,700 | — | — |
| 2022-06-27 | $2.16 | $2.16 | 306,400 | — | — |
| 2022-06-24 | $1.75 | $1.75 | 702,100 | — | — |
| 2022-06-23 | $1.30 | $1.30 | 191,200 | — | — |
| 2022-06-22 | $1.39 | $1.39 | 171,200 | — | — |
| 2022-06-21 | $1.32 | $1.32 | 100,900 | — | — |
| 2022-06-17 | $1.27 | $1.27 | 136,000 | — | — |
| 2022-06-16 | $1.22 | $1.22 | 183,900 | — | — |
| 2022-06-15 | $1.23 | $1.23 | 54,100 | — | — |
| 2022-06-14 | $1.26 | $1.26 | 124,300 | — | — |
| 2022-06-13 | $1.20 | $1.20 | 110,700 | — | — |
| 2022-06-10 | $1.23 | $1.23 | 214,500 | — | — |
| 2022-06-09 | $1.38 | $1.38 | 66,000 | — | — |
| 2022-06-08 | $1.38 | $1.38 | 236,500 | — | — |
| 2022-06-07 | $1.30 | $1.30 | 184,600 | — | — |
| 2022-06-06 | $1.30 | $1.30 | 113,100 | — | — |
| 2022-06-03 | $1.35 | $1.35 | 128,400 | — | — |
| 2022-06-02 | $1.33 | $1.33 | 116,300 | — | — |
| 2022-06-01 | $1.32 | $1.32 | 195,400 | — | — |
| 2022-05-31 | $1.39 | $1.39 | 252,100 | — | — |
| 2022-05-27 | $1.49 | $1.49 | 153,500 | — | — |
| 2022-05-26 | $1.52 | $1.52 | 101,900 | — | — |
| 2022-05-25 | $1.48 | $1.48 | 277,000 | — | — |
| 2022-05-24 | $1.52 | $1.52 | 113,700 | — | — |
| 2022-05-23 | $1.58 | $1.58 | 382,400 | — | — |
| 2022-05-20 | $1.53 | $1.53 | 125,900 | — | — |
| 2022-05-19 | $1.53 | $1.53 | 155,500 | — | — |
| 2022-05-18 | $1.50 | $1.50 | 124,000 | — | — |
| 2022-05-17 | $1.54 | $1.54 | 147,800 | — | — |
| 2022-05-16 | $1.70 | $1.70 | 72,100 | — | — |
| 2022-05-13 | $1.70 | $1.70 | 75,700 | — | — |
| 2022-05-12 | $1.71 | $1.71 | 100,400 | — | — |
| 2022-05-11 | $1.90 | $1.89 | 18,400 | — | — |
| 2022-05-10 | $2.04 | $2.04 | 142,800 | — | — |
| 2022-05-09 | $2.05 | $2.05 | 187,600 | — | — |
| 2022-05-06 | $2.19 | $2.19 | 35,900 | — | — |
| 2022-05-05 | $2.24 | $2.24 | 61,300 | — | — |
| 2022-05-04 | $2.33 | $2.33 | 98,300 | — | — |
| 2022-05-03 | $2.15 | $2.15 | 71,500 | — | — |
| 2022-05-02 | $2.25 | $2.25 | 103,500 | — | — |
| 2022-04-29 | $2.30 | $2.30 | 136,200 | — | — |
| 2022-04-28 | $2.19 | $2.19 | 89,900 | — | — |
| 2022-04-27 | $2.25 | $2.25 | 68,000 | — | — |
| 2022-04-26 | $2.23 | $2.23 | 48,100 | — | — |
| 2022-04-25 | $2.17 | $2.17 | 40,100 | — | — |
| 2022-04-22 | $2.18 | $2.18 | 54,400 | — | — |
| 2022-04-21 | $2.32 | $2.32 | 87,000 | — | — |
| 2022-04-20 | $2.30 | $2.30 | 67,000 | — | — |
| 2022-04-19 | $2.19 | $2.19 | 260,800 | — | — |
| 2022-04-18 | $2.18 | $2.18 | 193,800 | — | — |
| 2022-04-14 | $2.28 | $2.28 | 145,300 | — | — |
| 2022-04-13 | $2.54 | $2.54 | 93,300 | — | — |
| 2022-04-12 | $2.51 | $2.51 | 47,500 | — | — |
| 2022-04-11 | $2.83 | $2.83 | 110,600 | — | — |
| 2022-04-08 | $2.99 | $2.99 | 55,200 | — | — |
| 2022-04-07 | $2.95 | $2.95 | 45,800 | — | — |
| 2022-04-06 | $3.02 | $3.02 | 99,400 | — | — |
| 2022-04-05 | $3.25 | $3.25 | 37,700 | — | — |
| 2022-04-04 | $3.50 | $3.50 | 52,600 | — | — |
| 2022-04-01 | $3.62 | $3.62 | 25,000 | — | — |
| 2022-03-31 | $3.79 | $3.79 | 22,300 | — | — |
| 2022-03-30 | $3.74 | $3.74 | 54,900 | — | — |
| 2022-03-29 | $4.05 | $4.05 | 57,200 | — | — |
| 2022-03-28 | $3.61 | $3.61 | 24,000 | — | — |
| 2022-03-25 | $3.58 | $3.58 | 32,000 | — | — |
| 2022-03-24 | $3.77 | $3.77 | 33,100 | — | — |
| 2022-03-23 | $3.75 | $3.75 | 49,100 | — | — |
| 2022-03-22 | $3.70 | $3.70 | 63,900 | — | — |
| 2022-03-21 | $3.48 | $3.48 | 220,400 | — | — |
| 2022-03-18 | $2.96 | $2.96 | 282,800 | — | — |
| 2022-03-17 | $3.46 | $3.46 | 74,500 | — | — |
| 2022-03-16 | $3.41 | $3.41 | 79,100 | — | — |
| 2022-03-15 | $3.71 | $3.71 | 24,800 | — | — |
| 2022-03-14 | $4.00 | $4.00 | 43,800 | — | — |
| 2022-03-11 | $4.11 | $4.11 | 29,700 | — | — |
| 2022-03-10 | $3.82 | $3.82 | 43,000 | — | — |
| 2022-03-09 | $4.20 | $4.20 | 15,500 | — | — |
| 2022-03-08 | $4.26 | $4.26 | 32,600 | — | — |
| 2022-03-07 | $4.11 | $4.11 | 60,500 | — | — |
| 2022-03-04 | $4.79 | $4.79 | 45,000 | — | — |
| 2022-03-03 | $4.35 | $4.35 | 31,900 | — | — |
| 2022-03-02 | $4.63 | $4.63 | 33,500 | — | — |
| 2022-03-01 | $5.09 | $5.09 | 30,700 | — | — |
| 2022-02-28 | $5.36 | $5.36 | 47,800 | — | — |
| 2022-02-25 | $5.67 | $5.67 | 15,600 | — | — |
| 2022-02-24 | $5.55 | $5.55 | 31,100 | — | — |
| 2022-02-23 | $5.66 | $5.66 | 16,800 | — | — |
| 2022-02-22 | $6.00 | $6.00 | 58,900 | — | — |
| 2022-02-18 | $6.96 | $6.96 | 45,900 | — | — |
| 2022-02-17 | $7.00 | $7.00 | 38,700 | — | — |
| 2022-02-16 | $7.00 | $7.00 | 26,000 | — | — |
| 2022-02-15 | $7.02 | $7.02 | 26,100 | — | — |
| 2022-02-14 | $6.82 | $6.82 | 14,800 | — | — |
| 2022-02-11 | $7.00 | $7.00 | 22,700 | — | — |
| 2022-02-10 | $7.00 | $7.00 | 98,200 | — | — |
| 2022-02-09 | $6.96 | $6.96 | 143,800 | — | — |
| 2022-02-08 | $7.00 | $7.00 | 91,100 | — | — |
| 2022-02-07 | $7.00 | $7.00 | 88,100 | — | — |
| 2022-02-04 | $7.04 | $7.04 | 49,100 | — | — |
| 2022-02-03 | $7.00 | $7.00 | 58,400 | — | — |
| 2022-02-02 | $6.98 | $6.98 | 34,900 | — | — |
| 2022-02-01 | $6.93 | $6.93 | 99,300 | — | — |
| 2022-01-31 | $6.75 | $6.75 | 36,700 | — | — |
| 2022-01-28 | $6.59 | $6.59 | 44,000 | — | — |
| 2022-01-27 | $6.37 | $6.37 | 33,100 | — | — |
| 2022-01-26 | $6.74 | $6.74 | 24,300 | — | — |
| 2022-01-25 | $6.86 | $6.86 | 96,800 | — | — |
| 2022-01-24 | $6.88 | $6.88 | 41,100 | — | — |
| 2022-01-21 | $6.89 | $6.89 | 26,300 | — | — |
| 2022-01-20 | $6.82 | $6.82 | 70,100 | — | — |
| 2022-01-19 | $6.91 | $6.91 | 47,500 | — | — |
| 2022-01-18 | $7.26 | $7.26 | 29,600 | — | — |
| 2022-01-14 | $8.00 | $8.00 | 70,000 | — | — |
| 2022-01-13 | $8.80 | $8.80 | 103,200 | — | — |
| 2022-01-12 | $7.65 | $7.65 | 39,800 | — | — |
| 2022-01-11 | $7.49 | $7.49 | 7,500 | — | — |
| 2022-01-10 | $7.41 | $7.41 | 78,500 | — | — |
| 2022-01-07 | $7.00 | $7.00 | 10,100 | — | — |
| 2022-01-06 | $7.02 | $7.02 | 12,100 | — | — |
| 2022-01-05 | $7.10 | $7.10 | 61,900 | — | — |
| 2022-01-04 | $7.46 | $7.46 | 84,100 | — | — |
| 2022-01-03 | $7.67 | $7.67 | 31,100 | — | — |