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
- 1980-03-18 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 | $1.36 | $6.63 | 18,700 | — | — |
| 2022-12-29 | $1.28 | $6.24 | 15,000 | — | — |
| 2022-12-28 | $1.22 | $5.95 | 53,400 | — | — |
| 2022-12-27 | $1.35 | $6.58 | 6,300 | — | — |
| 2022-12-23 | $1.37 | $6.68 | 5,100 | — | — |
| 2022-12-22 | $1.38 | $6.73 | 13,600 | — | — |
| 2022-12-21 | $1.42 | $6.92 | 15,800 | — | — |
| 2022-12-20 | $1.44 | $7.02 | 14,200 | — | — |
| 2022-12-19 | $1.46 | $7.12 | 11,700 | — | — |
| 2022-12-16 | $1.49 | $7.26 | 10,500 | — | — |
| 2022-12-15 | $1.51 | $7.36 | 33,100 | — | — |
| 2022-12-14 | $1.55 | $7.56 | 5,800 | — | — |
| 2022-12-13 | $1.55 | $7.56 | 19,400 | — | — |
| 2022-12-12 | $1.59 | $7.75 | 52,900 | — | — |
| 2022-12-09 | $1.64 | $8.00 | 4,200 | — | — |
| 2022-12-08 | $1.67 | $8.14 | 22,900 | — | — |
| 2022-12-07 | $1.64 | $8.00 | 20,700 | — | — |
| 2022-12-06 | $1.60 | $7.80 | 10,900 | — | — |
| 2022-12-05 | $1.59 | $7.75 | 6,200 | — | — |
| 2022-12-02 | $1.63 | $7.95 | 20,700 | — | — |
| 2022-12-01 | $1.58 | $7.70 | 9,400 | — | — |
| 2022-11-30 | $1.56 | $7.61 | 15,500 | — | — |
| 2022-11-29 | $1.55 | $7.56 | 18,600 | — | — |
| 2022-11-28 | $1.48 | $7.22 | 18,300 | — | — |
| 2022-11-25 | $1.57 | $7.65 | 400 | — | — |
| 2022-11-23 | $1.58 | $7.70 | 11,700 | — | — |
| 2022-11-22 | $1.64 | $8.00 | 3,600 | — | — |
| 2022-11-21 | $1.65 | $8.04 | 8,200 | — | — |
| 2022-11-18 | $1.64 | $8.00 | 18,700 | — | — |
| 2022-11-17 | $1.66 | $8.09 | 14,600 | — | — |
| 2022-11-16 | $1.68 | $8.19 | 54,700 | — | — |
| 2022-11-15 | $1.68 | $8.19 | 18,900 | — | — |
| 2022-11-14 | $1.78 | $8.68 | 10,200 | — | — |
| 2022-11-11 | $1.79 | $8.73 | 5,900 | — | — |
| 2022-11-10 | $1.76 | $8.58 | 14,100 | — | — |
| 2022-11-09 | $1.75 | $8.53 | 17,800 | — | — |
| 2022-11-08 | $1.81 | $8.82 | 7,800 | — | — |
| 2022-11-07 | $1.87 | $9.12 | 16,000 | — | — |
| 2022-11-04 | $1.78 | $8.68 | 12,800 | — | — |
| 2022-11-03 | $1.77 | $8.63 | 9,100 | — | — |
| 2022-11-02 | $1.79 | $8.73 | 32,700 | — | — |
| 2022-11-01 | $1.75 | $8.53 | 37,900 | — | — |
| 2022-10-31 | $1.58 | $7.70 | 12,600 | — | — |
| 2022-10-28 | $1.58 | $7.70 | 7,100 | — | — |
| 2022-10-27 | $1.57 | $7.65 | 5,700 | — | — |
| 2022-10-26 | $1.60 | $7.80 | 11,100 | — | — |
| 2022-10-25 | $1.58 | $7.70 | 20,100 | — | — |
| 2022-10-24 | $1.61 | $7.85 | 17,600 | — | — |
| 2022-10-21 | $1.60 | $7.80 | 8,900 | — | — |
| 2022-10-20 | $1.60 | $7.80 | 31,300 | — | — |
| 2022-10-19 | $1.60 | $7.80 | 42,400 | — | — |
| 2022-10-18 | $1.61 | $7.85 | 13,800 | — | — |
| 2022-10-17 | $1.55 | $7.56 | 8,100 | — | — |
| 2022-10-14 | $1.55 | $7.56 | 1,700 | — | — |
| 2022-10-13 | $1.59 | $7.75 | 30,700 | — | — |
| 2022-10-12 | $1.57 | $7.65 | 5,900 | — | — |
| 2022-10-11 | $1.60 | $7.80 | 4,200 | — | — |
| 2022-10-10 | $1.62 | $7.90 | 10,000 | — | — |
| 2022-10-07 | $1.60 | $7.80 | 3,200 | — | — |
| 2022-10-06 | $1.61 | $7.85 | 11,100 | — | — |
| 2022-10-05 | $1.60 | $7.80 | 18,100 | — | — |
| 2022-10-04 | $1.58 | $7.70 | 21,900 | — | — |
| 2022-10-03 | $1.55 | $7.56 | 46,300 | — | — |
| 2022-09-30 | $1.48 | $7.22 | 33,000 | — | — |
| 2022-09-29 | $1.44 | $7.02 | 3,700 | — | — |
| 2022-09-28 | $1.51 | $7.36 | 5,000 | — | — |
| 2022-09-27 | $1.52 | $7.41 | 27,100 | — | — |
| 2022-09-26 | $1.51 | $7.36 | 23,100 | — | — |
| 2022-09-23 | $1.42 | $6.92 | 20,700 | — | — |
| 2022-09-22 | $1.53 | $7.46 | 19,400 | — | — |
| 2022-09-21 | $1.61 | $7.85 | 12,400 | — | — |
| 2022-09-20 | $1.65 | $8.04 | 11,400 | — | — |
| 2022-09-19 | $1.67 | $8.14 | 5,200 | — | — |
| 2022-09-16 | $1.68 | $8.19 | 45,900 | — | — |
| 2022-09-15 | $1.62 | $7.90 | 3,300 | — | — |
| 2022-09-14 | $1.61 | $7.85 | 6,200 | — | — |
| 2022-09-13 | $1.64 | $8.00 | 3,200 | — | — |
| 2022-09-12 | $1.66 | $8.09 | 11,200 | — | — |
| 2022-09-09 | $1.62 | $7.90 | 5,100 | — | — |
| 2022-09-08 | $1.67 | $8.14 | 19,100 | — | — |
| 2022-09-07 | $1.61 | $7.85 | 13,300 | — | — |
| 2022-09-06 | $1.66 | $8.09 | 6,500 | — | — |
| 2022-09-02 | $1.68 | $8.19 | 2,100 | — | — |
| 2022-09-01 | $1.68 | $8.19 | 10,900 | — | — |
| 2022-08-31 | $1.73 | $8.43 | 2,300 | — | — |
| 2022-08-30 | $1.69 | $8.24 | 4,900 | — | — |
| 2022-08-29 | $1.68 | $8.19 | 6,500 | — | — |
| 2022-08-26 | $1.75 | $8.53 | 6,800 | — | — |
| 2022-08-25 | $1.79 | $8.73 | 11,500 | — | — |
| 2022-08-24 | $1.83 | $8.92 | 34,100 | — | — |
| 2022-08-23 | $1.70 | $8.29 | 4,500 | — | — |
| 2022-08-22 | $1.69 | $8.24 | 35,800 | — | — |
| 2022-08-19 | $1.61 | $7.85 | 22,800 | — | — |
| 2022-08-18 | $1.62 | $7.90 | 8,000 | — | — |
| 2022-08-17 | $1.69 | $8.24 | 7,400 | — | — |
| 2022-08-16 | $1.67 | $8.14 | 3,300 | — | — |
| 2022-08-15 | $1.69 | $8.24 | 11,000 | — | — |
| 2022-08-12 | $1.69 | $8.24 | 5,500 | — | — |
| 2022-08-11 | $1.68 | $8.19 | 7,400 | — | — |
| 2022-08-10 | $1.66 | $8.09 | 23,600 | — | — |
| 2022-08-09 | $1.65 | $8.04 | 25,800 | — | — |
| 2022-08-08 | $1.78 | $8.68 | 32,000 | — | — |
| 2022-08-05 | $1.75 | $8.53 | 34,000 | — | — |
| 2022-08-04 | $1.67 | $8.14 | 1,800 | — | — |
| 2022-08-03 | $1.66 | $8.09 | 27,600 | — | — |
| 2022-08-02 | $1.63 | $7.95 | 13,600 | — | — |
| 2022-08-01 | $1.62 | $7.90 | 7,300 | — | — |
| 2022-07-29 | $1.56 | $7.61 | 7,300 | — | — |
| 2022-07-28 | $1.56 | $7.61 | 4,200 | — | — |
| 2022-07-27 | $1.53 | $7.46 | 1,700 | — | — |
| 2022-07-26 | $1.50 | $7.31 | 3,100 | — | — |
| 2022-07-25 | $1.52 | $7.41 | 4,100 | — | — |
| 2022-07-22 | $1.55 | $7.56 | 400 | — | — |
| 2022-07-21 | $1.55 | $7.56 | 9,000 | — | — |
| 2022-07-20 | $1.55 | $7.56 | 1,000 | — | — |
| 2022-07-19 | $1.55 | $7.56 | 4,300 | — | — |
| 2022-07-18 | $1.53 | $7.46 | 1,400 | — | — |
| 2022-07-15 | $1.53 | $7.46 | 1,000 | — | — |
| 2022-07-14 | $1.50 | $7.31 | 4,000 | — | — |
| 2022-07-13 | $1.60 | $7.80 | 2,900 | — | — |
| 2022-07-12 | $1.52 | $7.41 | 16,000 | — | — |
| 2022-07-11 | $1.61 | $7.85 | 15,600 | — | — |
| 2022-07-08 | $1.64 | $8.00 | 4,100 | — | — |
| 2022-07-07 | $1.66 | $8.09 | 2,500 | — | — |
| 2022-07-06 | $1.62 | $7.90 | 5,600 | — | — |
| 2022-07-05 | $1.66 | $8.09 | 7,400 | — | — |
| 2022-07-01 | $1.57 | $7.65 | 6,700 | — | — |
| 2022-06-30 | $1.55 | $7.56 | 24,800 | — | — |
| 2022-06-29 | $1.51 | $7.36 | 6,800 | — | — |
| 2022-06-28 | $1.43 | $6.97 | 17,700 | — | — |
| 2022-06-27 | $1.43 | $6.97 | 6,500 | — | — |
| 2022-06-24 | $1.44 | $7.02 | 29,700 | — | — |
| 2022-06-23 | $1.37 | $6.68 | 58,100 | — | — |
| 2022-06-22 | $1.56 | $7.61 | 7,300 | — | — |
| 2022-06-21 | $1.56 | $7.61 | 43,000 | — | — |
| 2022-06-17 | $1.37 | $6.68 | 19,900 | — | — |
| 2022-06-16 | $1.41 | $6.87 | 84,300 | — | — |
| 2022-06-15 | $1.55 | $7.56 | 32,200 | — | — |
| 2022-06-14 | $1.61 | $7.85 | 6,800 | — | — |
| 2022-06-13 | $1.65 | $8.04 | 5,900 | — | — |
| 2022-06-10 | $1.70 | $8.29 | 56,900 | — | — |
| 2022-06-09 | $1.66 | $8.09 | 2,500 | — | — |
| 2022-06-08 | $1.68 | $8.19 | 9,600 | — | — |
| 2022-06-07 | $1.64 | $8.00 | 8,600 | — | — |
| 2022-06-06 | $1.66 | $8.09 | 23,500 | — | — |
| 2022-06-03 | $1.73 | $8.43 | 4,900 | — | — |
| 2022-06-02 | $1.74 | $8.48 | 19,400 | — | — |
| 2022-06-01 | $1.69 | $8.24 | 4,000 | — | — |
| 2022-05-31 | $1.65 | $8.04 | 12,800 | — | — |
| 2022-05-27 | $1.69 | $8.24 | 28,700 | — | — |
| 2022-05-26 | $1.67 | $8.14 | 12,600 | — | — |
| 2022-05-25 | $1.64 | $8.00 | 5,400 | — | — |
| 2022-05-24 | $1.66 | $8.09 | 28,000 | — | — |
| 2022-05-23 | $1.87 | $9.12 | 32,700 | — | — |
| 2022-05-20 | $1.72 | $8.39 | 13,400 | — | — |
| 2022-05-19 | $1.76 | $8.58 | 14,800 | — | — |
| 2022-05-18 | $1.62 | $7.90 | 7,600 | — | — |
| 2022-05-17 | $1.69 | $8.24 | 19,600 | — | — |
| 2022-05-16 | $1.62 | $7.90 | 26,500 | — | — |
| 2022-05-13 | $1.62 | $7.90 | 37,000 | — | — |
| 2022-05-12 | $1.58 | $7.70 | 63,900 | — | — |
| 2022-05-11 | $1.68 | $8.19 | 96,100 | — | — |
| 2022-05-10 | $1.70 | $8.29 | 22,800 | — | — |
| 2022-05-09 | $1.75 | $8.53 | 73,100 | — | — |
| 2022-05-06 | $1.97 | $9.60 | 18,200 | — | — |
| 2022-05-05 | $2.06 | $10.04 | 13,500 | — | — |
| 2022-05-04 | $2.05 | $9.99 | 26,400 | — | — |
| 2022-05-03 | $2.09 | $10.19 | 16,000 | — | — |
| 2022-05-02 | $2.10 | $10.24 | 14,600 | — | — |
| 2022-04-29 | $2.06 | $10.04 | 28,800 | — | — |
| 2022-04-28 | $2.08 | $10.14 | 25,000 | — | — |
| 2022-04-27 | $2.17 | $10.58 | 43,100 | — | — |
| 2022-04-26 | $2.11 | $10.29 | 38,600 | — | — |
| 2022-04-25 | $2.24 | $10.92 | 32,700 | — | — |
| 2022-04-22 | $2.35 | $11.46 | 48,900 | — | — |
| 2022-04-21 | $2.46 | $11.99 | 57,600 | — | — |
| 2022-04-20 | $2.48 | $12.09 | 77,000 | — | — |
| 2022-04-19 | $2.40 | $11.70 | 116,400 | — | — |
| 2022-04-18 | $2.24 | $10.92 | 43,300 | — | — |
| 2022-04-14 | $2.07 | $10.09 | 68,000 | — | — |
| 2022-04-13 | $2.13 | $10.38 | 18,200 | — | — |
| 2022-04-12 | $2.01 | $9.80 | 20,500 | — | — |
| 2022-04-11 | $1.98 | $9.65 | 27,100 | — | — |
| 2022-04-08 | $1.93 | $9.41 | 34,600 | — | — |
| 2022-04-07 | $1.96 | $9.56 | 42,300 | — | — |
| 2022-04-06 | $2.01 | $9.80 | 14,000 | — | — |
| 2022-04-05 | $2.08 | $10.14 | 6,400 | — | — |
| 2022-04-04 | $2.07 | $10.09 | 18,900 | — | — |
| 2022-04-01 | $2.05 | $9.99 | 56,900 | — | — |
| 2022-03-31 | $2.16 | $10.53 | 44,400 | — | — |
| 2022-03-30 | $2.26 | $11.02 | 54,100 | — | — |
| 2022-03-29 | $2.14 | $10.43 | 17,900 | — | — |
| 2022-03-28 | $2.16 | $10.53 | 10,000 | — | — |
| 2022-03-25 | $2.14 | $10.43 | 15,600 | — | — |
| 2022-03-24 | $2.16 | $10.53 | 18,900 | — | — |
| 2022-03-23 | $2.14 | $10.43 | 10,400 | — | — |
| 2022-03-22 | $2.11 | $10.29 | 23,300 | — | — |
| 2022-03-21 | $2.16 | $10.53 | 29,800 | — | — |
| 2022-03-18 | $2.15 | $10.48 | 80,300 | — | — |
| 2022-03-17 | $2.04 | $9.95 | 50,300 | — | — |
| 2022-03-16 | $2.01 | $9.80 | 47,300 | — | — |
| 2022-03-15 | $2.03 | $9.90 | 8,900 | — | — |
| 2022-03-14 | $2.00 | $9.75 | 11,800 | — | — |
| 2022-03-11 | $2.04 | $9.95 | 14,100 | — | — |
| 2022-03-10 | $2.12 | $10.34 | 2,800 | — | — |
| 2022-03-09 | $2.09 | $10.19 | 22,400 | — | — |
| 2022-03-08 | $2.06 | $10.04 | 38,100 | — | — |
| 2022-03-07 | $2.05 | $9.99 | 14,900 | — | — |
| 2022-03-04 | $2.07 | $10.09 | 8,800 | — | — |
| 2022-03-03 | $2.16 | $10.53 | 45,300 | — | — |
| 2022-03-02 | $2.11 | $10.29 | 22,400 | — | — |
| 2022-03-01 | $2.06 | $10.04 | 13,800 | — | — |
| 2022-02-28 | $2.09 | $10.19 | 26,900 | — | — |
| 2022-02-25 | $2.04 | $9.95 | 32,200 | — | — |
| 2022-02-24 | $2.14 | $10.43 | 32,400 | — | — |
| 2022-02-23 | $2.04 | $9.95 | 35,200 | — | — |
| 2022-02-22 | $2.10 | $10.24 | 22,500 | — | — |
| 2022-02-18 | $2.28 | $11.12 | 14,300 | — | — |
| 2022-02-17 | $2.23 | $10.87 | 15,600 | — | — |
| 2022-02-16 | $2.30 | $11.21 | 7,600 | — | — |
| 2022-02-15 | $2.21 | $10.77 | 31,200 | — | — |
| 2022-02-14 | $2.14 | $10.43 | 17,000 | — | — |
| 2022-02-11 | $2.21 | $10.77 | 20,000 | — | — |
| 2022-02-10 | $2.19 | $10.68 | 30,300 | — | — |
| 2022-02-09 | $2.29 | $11.16 | 35,600 | — | — |
| 2022-02-08 | $2.32 | $11.31 | 84,200 | — | — |
| 2022-02-07 | $2.16 | $10.53 | 28,700 | — | — |
| 2022-02-04 | $2.09 | $10.19 | 11,200 | — | — |
| 2022-02-03 | $2.04 | $9.95 | 28,100 | — | — |
| 2022-02-02 | $2.09 | $10.19 | 43,900 | — | — |
| 2022-02-01 | $2.17 | $10.58 | 62,600 | — | — |
| 2022-01-31 | $2.03 | $9.90 | 42,700 | — | — |
| 2022-01-28 | $1.93 | $9.41 | 60,800 | — | — |
| 2022-01-27 | $2.01 | $9.80 | 17,200 | — | — |
| 2022-01-26 | $1.96 | $9.56 | 68,600 | — | — |
| 2022-01-25 | $2.05 | $9.99 | 81,100 | — | — |
| 2022-01-24 | $1.95 | $9.51 | 127,600 | — | — |
| 2022-01-21 | $2.10 | $10.24 | 72,500 | — | — |
| 2022-01-20 | $2.15 | $10.48 | 35,700 | — | — |
| 2022-01-19 | $2.15 | $10.48 | 46,600 | — | — |
| 2022-01-18 | $2.18 | $10.63 | 47,600 | — | — |
| 2022-01-14 | $2.35 | $11.46 | 163,700 | — | — |
| 2022-01-13 | $2.11 | $10.29 | 380,500 | — | — |
| 2022-01-12 | $2.17 | $10.58 | 12,100 | — | — |
| 2022-01-11 | $2.19 | $10.68 | 64,700 | — | — |
| 2022-01-10 | $2.17 | $10.58 | 40,700 | — | — |
| 2022-01-07 | $2.25 | $10.97 | 22,400 | — | — |
| 2022-01-06 | $2.28 | $11.12 | 40,600 | — | — |
| 2022-01-05 | $2.30 | $11.21 | 58,300 | — | — |
| 2022-01-04 | $2.34 | $11.41 | 13,100 | — | — |
| 2022-01-03 | $2.40 | $11.70 | 18,600 | — | — |