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
- 2019-03-07 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 | $1.97 | $1.97 | 41,800 | — | — |
| 2022-12-29 | $1.95 | $1.95 | 19,300 | — | — |
| 2022-12-28 | $1.89 | $1.89 | 122,700 | — | — |
| 2022-12-27 | $1.94 | $1.94 | 192,100 | — | — |
| 2022-12-23 | $1.63 | $1.63 | 258,600 | — | — |
| 2022-12-22 | $1.66 | $1.66 | 119,800 | — | — |
| 2022-12-21 | $1.82 | $1.82 | 30,500 | — | — |
| 2022-12-20 | $1.96 | $1.96 | 15,800 | — | — |
| 2022-12-19 | $1.97 | $1.97 | 5,800 | — | — |
| 2022-12-16 | $1.93 | $1.93 | 86,700 | — | — |
| 2022-12-15 | $1.89 | $1.89 | 61,700 | — | — |
| 2022-12-14 | $1.99 | $1.99 | 273,100 | — | — |
| 2022-12-13 | $1.99 | $1.99 | 23,800 | — | — |
| 2022-12-12 | $2.00 | $2.00 | 25,500 | — | — |
| 2022-12-09 | $2.02 | $2.02 | 9,700 | — | — |
| 2022-12-08 | $2.03 | $2.03 | 22,000 | — | — |
| 2022-12-07 | $2.06 | $2.06 | 25,500 | — | — |
| 2022-12-06 | $1.97 | $1.97 | 11,300 | — | — |
| 2022-12-05 | $1.98 | $1.98 | 56,800 | — | — |
| 2022-12-02 | $2.01 | $2.01 | 34,300 | — | — |
| 2022-12-01 | $1.93 | $1.93 | 33,600 | — | — |
| 2022-11-30 | $1.97 | $1.97 | 166,400 | — | — |
| 2022-11-29 | $1.94 | $1.94 | 83,600 | — | — |
| 2022-11-28 | $2.07 | $2.07 | 55,900 | — | — |
| 2022-11-25 | $1.95 | $1.95 | 68,700 | — | — |
| 2022-11-23 | $1.92 | $1.92 | 97,700 | — | — |
| 2022-11-22 | $1.72 | $1.72 | 36,200 | — | — |
| 2022-11-21 | $1.74 | $1.74 | 87,400 | — | — |
| 2022-11-18 | $1.80 | $1.80 | 27,100 | — | — |
| 2022-11-17 | $1.77 | $1.77 | 96,100 | — | — |
| 2022-11-16 | $1.67 | $1.67 | 198,300 | — | — |
| 2022-11-15 | $1.56 | $1.56 | 117,500 | — | — |
| 2022-11-14 | $1.51 | $1.51 | 25,600 | — | — |
| 2022-11-11 | $1.55 | $1.55 | 62,000 | — | — |
| 2022-11-10 | $1.67 | $1.67 | 238,300 | — | — |
| 2022-11-09 | $1.59 | $1.59 | 122,000 | — | — |
| 2022-11-08 | $1.65 | $1.65 | 87,600 | — | — |
| 2022-11-07 | $1.74 | $1.74 | 36,700 | — | — |
| 2022-11-04 | $1.83 | $1.83 | 11,200 | — | — |
| 2022-11-03 | $1.78 | $1.78 | 33,100 | — | — |
| 2022-11-02 | $1.79 | $1.79 | 34,000 | — | — |
| 2022-11-01 | $1.78 | $1.78 | 35,900 | — | — |
| 2022-10-31 | $1.77 | $1.77 | 31,900 | — | — |
| 2022-10-28 | $1.76 | $1.76 | 148,500 | — | — |
| 2022-10-27 | $1.74 | $1.74 | 307,500 | — | — |
| 2022-10-26 | $1.85 | $1.85 | 216,700 | — | — |
| 2022-10-25 | $1.73 | $1.73 | 175,000 | — | — |
| 2022-10-24 | $1.65 | $1.65 | 155,000 | — | — |
| 2022-10-21 | $1.79 | $1.79 | 81,100 | — | — |
| 2022-10-20 | $1.75 | $1.75 | 169,200 | — | — |
| 2022-10-19 | $1.71 | $1.71 | 165,200 | — | — |
| 2022-10-18 | $1.59 | $1.59 | 75,200 | — | — |
| 2022-10-17 | $1.62 | $1.62 | 88,900 | — | — |
| 2022-10-14 | $1.61 | $1.61 | 368,300 | — | — |
| 2022-10-13 | $1.54 | $1.54 | 277,400 | — | — |
| 2022-10-12 | $1.47 | $1.47 | 368,200 | — | — |
| 2022-10-11 | $1.41 | $1.41 | 274,400 | — | — |
| 2022-10-10 | $1.35 | $1.35 | 243,600 | — | — |
| 2022-10-07 | $1.35 | $1.35 | 774,200 | — | — |
| 2022-10-06 | $1.39 | $1.39 | 1,221,600 | — | — |
| 2022-10-05 | $1.38 | $1.38 | 6,146,700 | — | — |
| 2022-10-04 | $2.19 | $2.19 | 2,407,100 | — | — |
| 2022-10-03 | $2.34 | $2.34 | 1,792,600 | — | — |
| 2022-09-30 | $2.21 | $2.21 | 2,278,700 | — | — |
| 2022-09-29 | $2.24 | $2.24 | 2,458,300 | — | — |
| 2022-09-28 | $2.57 | $2.57 | 2,101,100 | — | — |
| 2022-09-27 | $2.47 | $2.47 | 3,165,100 | — | — |
| 2022-09-26 | $1.67 | $1.67 | 2,984,300 | — | — |
| 2022-09-23 | $2.97 | $2.97 | 565,900 | — | — |
| 2022-09-22 | $3.01 | $3.01 | 925,200 | — | — |
| 2022-09-21 | $2.96 | $2.96 | 210,400 | — | — |
| 2022-09-20 | $2.95 | $2.95 | 360,800 | — | — |
| 2022-09-19 | $2.95 | $2.95 | 228,700 | — | — |
| 2022-09-16 | $3.07 | $3.07 | 3,293,300 | — | — |
| 2022-09-15 | $5.00 | $5.00 | 1,437,600 | — | — |
| 2022-09-14 | $4.68 | $4.68 | 1,601,800 | — | — |
| 2022-09-13 | $4.52 | $4.52 | 356,400 | — | — |
| 2022-09-12 | $4.34 | $4.34 | 610,700 | — | — |
| 2022-09-09 | $4.50 | $4.50 | 1,866,300 | — | — |
| 2022-09-08 | $3.90 | $3.90 | 486,700 | — | — |
| 2022-09-07 | $3.80 | $3.80 | 1,250,000 | — | — |
| 2022-09-06 | $3.38 | $3.38 | 253,700 | — | — |
| 2022-09-02 | $3.18 | $3.18 | 750,700 | — | — |
| 2022-09-01 | $3.19 | $3.19 | 555,200 | — | — |
| 2022-08-31 | $3.49 | $3.49 | 332,300 | — | — |
| 2022-08-30 | $3.18 | $3.18 | 540,000 | — | — |
| 2022-08-29 | $3.19 | $3.19 | 349,300 | — | — |
| 2022-08-26 | $3.50 | $3.50 | 718,900 | — | — |
| 2022-08-25 | $3.51 | $3.51 | 375,900 | — | — |
| 2022-08-24 | $3.31 | $3.31 | 295,700 | — | — |
| 2022-08-23 | $3.26 | $3.26 | 178,100 | — | — |
| 2022-08-22 | $3.12 | $3.12 | 48,800 | — | — |
| 2022-08-19 | $3.00 | $3.00 | 8,000 | — | — |
| 2022-08-18 | $3.05 | $3.05 | 148,100 | — | — |
| 2022-08-17 | $3.02 | $3.02 | 505,100 | — | — |
| 2022-08-16 | $4.38 | $4.38 | 35,700 | — | — |
| 2022-08-15 | $4.40 | $4.40 | 41,100 | — | — |
| 2022-08-12 | $4.48 | $4.48 | 70,100 | — | — |
| 2022-08-11 | $4.43 | $4.43 | 34,700 | — | — |
| 2022-08-10 | $4.40 | $4.40 | 56,800 | — | — |
| 2022-08-09 | $4.41 | $4.41 | 78,200 | — | — |
| 2022-08-08 | $4.47 | $4.47 | 14,100 | — | — |
| 2022-08-05 | $4.40 | $4.40 | 32,600 | — | — |
| 2022-08-04 | $4.30 | $4.30 | 63,900 | — | — |
| 2022-08-03 | $4.43 | $4.43 | 29,400 | — | — |
| 2022-08-02 | $4.38 | $4.38 | 294,900 | — | — |
| 2022-08-01 | $4.52 | $4.52 | 461,700 | — | — |
| 2022-07-29 | $5.31 | $5.31 | 317,000 | — | — |
| 2022-07-28 | $5.52 | $5.52 | 156,800 | — | — |
| 2022-07-27 | $5.39 | $5.39 | 174,900 | — | — |
| 2022-07-26 | $5.05 | $5.05 | 102,300 | — | — |
| 2022-07-25 | $5.04 | $5.04 | 94,600 | — | — |
| 2022-07-22 | $5.04 | $5.04 | 449,200 | — | — |
| 2022-07-21 | $5.04 | $5.04 | 199,700 | — | — |
| 2022-07-20 | $5.17 | $5.17 | 210,300 | — | — |
| 2022-07-19 | $5.78 | $5.78 | 165,900 | — | — |
| 2022-07-18 | $5.66 | $5.66 | 151,300 | — | — |
| 2022-07-15 | $5.34 | $5.34 | 78,500 | — | — |
| 2022-07-14 | $5.02 | $5.02 | 56,200 | — | — |
| 2022-07-13 | $4.99 | $4.99 | 100,900 | — | — |
| 2022-07-12 | $4.70 | $4.70 | 513,400 | — | — |
| 2022-07-11 | $4.67 | $4.67 | 379,100 | — | — |
| 2022-07-08 | $4.37 | $4.37 | 353,300 | — | — |
| 2022-07-07 | $3.85 | $3.85 | 90,600 | — | — |
| 2022-07-06 | $3.54 | $3.54 | 160,000 | — | — |
| 2022-07-05 | $3.40 | $3.40 | 191,300 | — | — |
| 2022-07-01 | $3.35 | $3.35 | 145,400 | — | — |
| 2022-06-30 | $3.27 | $3.27 | 1,436,900 | — | — |
| 2022-06-29 | $3.35 | $3.35 | 1,739,000 | — | — |
| 2022-06-28 | $2.83 | $2.83 | 121,400 | — | — |
| 2022-06-27 | $2.82 | $2.82 | 41,700 | — | — |
| 2022-06-24 | $3.00 | $3.00 | 62,700 | — | — |
| 2022-06-23 | $2.77 | $2.77 | 424,400 | — | — |
| 2022-06-22 | $2.83 | $2.83 | 522,900 | — | — |
| 2022-06-21 | $2.84 | $2.84 | 8,600 | — | — |
| 2022-06-17 | $2.77 | $2.77 | 17,900 | — | — |
| 2022-06-16 | $2.85 | $2.85 | 104,500 | — | — |
| 2022-06-15 | $3.02 | $3.02 | 193,400 | — | — |
| 2022-06-14 | $2.96 | $2.96 | 344,000 | — | — |
| 2022-06-13 | $3.26 | $3.26 | 373,100 | — | — |
| 2022-06-10 | $3.84 | $3.84 | 1,091,400 | — | — |
| 2022-06-09 | $3.52 | $3.52 | 964,500 | — | — |
| 2022-06-08 | $3.00 | $3.00 | 717,800 | — | — |
| 2022-06-07 | $2.51 | $2.51 | 548,000 | — | — |
| 2022-06-06 | $2.36 | $2.36 | 388,500 | — | — |
| 2022-06-03 | $2.25 | $2.25 | 478,600 | — | — |
| 2022-06-02 | $2.39 | $2.39 | 991,600 | — | — |
| 2022-06-01 | $2.25 | $2.25 | 635,700 | — | — |
| 2022-05-31 | $2.47 | $2.47 | 1,086,600 | — | — |
| 2022-05-27 | $2.19 | $2.19 | 635,900 | — | — |
| 2022-05-26 | $2.02 | $2.02 | 819,600 | — | — |
| 2022-05-25 | $1.82 | $1.82 | 815,000 | — | — |
| 2022-05-24 | $1.95 | $1.95 | 50,900 | — | — |
| 2022-05-23 | $2.03 | $2.03 | 1,027,400 | — | — |
| 2022-05-20 | $2.37 | $2.37 | 1,840,900 | — | — |
| 2022-05-19 | $2.97 | $2.97 | 1,083,600 | — | — |
| 2022-05-18 | $2.64 | $2.64 | 521,000 | — | — |
| 2022-05-17 | $2.71 | $2.71 | 1,035,400 | — | — |
| 2022-05-16 | $2.39 | $2.39 | 530,200 | — | — |
| 2022-05-13 | $2.66 | $2.66 | 439,800 | — | — |
| 2022-05-12 | $2.44 | $2.44 | 152,300 | — | — |
| 2022-05-11 | $2.52 | $2.52 | 261,800 | — | — |
| 2022-05-10 | $2.59 | $2.59 | 262,200 | — | — |
| 2022-05-09 | $2.63 | $2.63 | 230,100 | — | — |
| 2022-05-06 | $2.98 | $2.98 | 254,800 | — | — |
| 2022-05-05 | $3.00 | $3.00 | 110,900 | — | — |
| 2022-05-04 | $3.00 | $3.00 | 300,300 | — | — |
| 2022-05-03 | $2.94 | $2.94 | 197,000 | — | — |
| 2022-05-02 | $2.92 | $2.92 | 261,800 | — | — |
| 2022-04-29 | $2.89 | $2.89 | 929,200 | — | — |
| 2022-04-28 | $3.04 | $3.04 | 607,700 | — | — |
| 2022-04-27 | $3.27 | $3.27 | 947,400 | — | — |
| 2022-04-26 | $3.46 | $3.46 | 370,800 | — | — |
| 2022-04-25 | $3.61 | $3.61 | 432,900 | — | — |
| 2022-04-22 | $3.92 | $3.92 | 2,153,900 | — | — |
| 2022-04-21 | $4.04 | $4.04 | 2,174,600 | — | — |
| 2022-04-20 | $4.05 | $4.05 | 1,238,300 | — | — |
| 2022-04-19 | $4.13 | $4.13 | 919,500 | — | — |
| 2022-04-18 | $4.44 | $4.44 | 141,800 | — | — |
| 2022-04-14 | $4.35 | $4.35 | 2,102,300 | — | — |
| 2022-04-13 | $4.69 | $4.69 | 2,452,500 | — | — |
| 2022-04-12 | $4.27 | $4.27 | 2,423,600 | — | — |
| 2022-04-11 | $4.39 | $4.39 | 1,808,900 | — | — |
| 2022-04-08 | $4.38 | $4.38 | 1,222,100 | — | — |
| 2022-04-07 | $4.57 | $4.57 | 1,790,200 | — | — |
| 2022-04-06 | $4.71 | $4.71 | 382,800 | — | — |
| 2022-04-05 | $4.68 | $4.68 | 574,800 | — | — |
| 2022-04-04 | $4.76 | $4.76 | 1,318,700 | — | — |
| 2022-04-01 | $4.73 | $4.73 | 1,101,800 | — | — |
| 2022-03-31 | $4.49 | $4.49 | 706,700 | — | — |
| 2022-03-30 | $4.38 | $4.38 | 607,600 | — | — |
| 2022-03-29 | $4.11 | $4.11 | 608,700 | — | — |
| 2022-03-28 | $4.39 | $4.39 | 101,500 | — | — |
| 2022-03-25 | $4.21 | $4.21 | 309,400 | — | — |
| 2022-03-24 | $4.59 | $4.59 | 869,100 | — | — |
| 2022-03-23 | $4.53 | $4.53 | 470,800 | — | — |
| 2022-03-22 | $4.48 | $4.48 | 276,500 | — | — |
| 2022-03-21 | $4.10 | $4.10 | 780,800 | — | — |
| 2022-03-18 | $4.81 | $4.81 | 359,000 | — | — |
| 2022-03-17 | $4.79 | $4.79 | 222,700 | — | — |
| 2022-03-16 | $4.50 | $4.50 | 206,300 | — | — |
| 2022-03-15 | $4.37 | $4.37 | 46,900 | — | — |
| 2022-03-14 | $4.38 | $4.38 | 96,200 | — | — |
| 2022-03-11 | $4.43 | $4.43 | 24,000 | — | — |
| 2022-03-10 | $4.30 | $4.30 | 46,500 | — | — |
| 2022-03-09 | $4.12 | $4.12 | 161,400 | — | — |
| 2022-03-08 | $4.15 | $4.15 | 121,700 | — | — |
| 2022-03-07 | $4.05 | $4.05 | 23,800 | — | — |
| 2022-03-04 | $3.97 | $3.97 | 19,100 | — | — |
| 2022-03-03 | $4.15 | $4.15 | 44,900 | — | — |
| 2022-03-02 | $4.17 | $4.17 | 56,200 | — | — |
| 2022-03-01 | $4.14 | $4.14 | 41,800 | — | — |
| 2022-02-28 | $4.38 | $4.38 | 102,400 | — | — |
| 2022-02-25 | $4.40 | $4.40 | 91,900 | — | — |
| 2022-02-24 | $4.70 | $4.70 | 175,200 | — | — |
| 2022-02-23 | $5.00 | $5.00 | 336,000 | — | — |
| 2022-02-22 | $5.29 | $5.29 | 245,200 | — | — |
| 2022-02-18 | $5.00 | $5.00 | 171,200 | — | — |
| 2022-02-17 | $5.71 | $5.71 | 87,000 | — | — |
| 2022-02-16 | $5.86 | $5.86 | 41,600 | — | — |
| 2022-02-15 | $6.08 | $6.08 | 23,200 | — | — |
| 2022-02-14 | $6.00 | $6.00 | 76,700 | — | — |
| 2022-02-11 | $6.41 | $6.41 | 154,800 | — | — |
| 2022-02-10 | $6.10 | $6.10 | 314,100 | — | — |
| 2022-02-09 | $6.97 | $6.97 | 193,200 | — | — |
| 2022-02-08 | $6.90 | $6.90 | 158,300 | — | — |
| 2022-02-07 | $7.02 | $7.02 | 135,900 | — | — |
| 2022-02-04 | $7.10 | $7.10 | 113,000 | — | — |
| 2022-02-03 | $6.97 | $6.97 | 102,300 | — | — |
| 2022-02-02 | $6.90 | $6.90 | 139,100 | — | — |
| 2022-02-01 | $6.75 | $6.75 | 63,900 | — | — |
| 2022-01-31 | $6.57 | $6.57 | 129,000 | — | — |
| 2022-01-28 | $6.40 | $6.40 | 38,500 | — | — |
| 2022-01-27 | $6.13 | $6.13 | 14,300 | — | — |
| 2022-01-26 | $5.96 | $5.96 | 28,800 | — | — |
| 2022-01-25 | $5.68 | $5.68 | 46,200 | — | — |
| 2022-01-24 | $5.00 | $5.00 | 46,300 | — | — |
| 2022-01-21 | $5.37 | $5.37 | 37,400 | — | — |
| 2022-01-20 | $6.02 | $6.02 | 401,900 | — | — |
| 2022-01-19 | $6.01 | $6.01 | 77,300 | — | — |
| 2022-01-18 | $6.01 | $6.01 | 14,800 | — | — |
| 2022-01-14 | $6.15 | $6.15 | 17,400 | — | — |
| 2022-01-13 | $5.95 | $5.95 | 147,100 | — | — |
| 2022-01-12 | $5.85 | $5.85 | 51,400 | — | — |
| 2022-01-11 | $5.98 | $5.98 | 28,600 | — | — |
| 2022-01-10 | $5.85 | $5.85 | 12,600 | — | — |
| 2022-01-07 | $5.58 | $5.58 | 21,000 | — | — |
| 2022-01-06 | $5.62 | $5.62 | 38,500 | — | — |
| 2022-01-05 | $6.12 | $6.12 | 42,900 | — | — |
| 2022-01-04 | $5.93 | $5.93 | 14,500 | — | — |
| 2022-01-03 | $5.85 | $5.85 | 16,900 | — | — |