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
- 1997-11-26 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 | $1.13 | $1.13 | 14,300 | — | — |
| 2022-12-29 | $1.15 | $1.15 | 5,300 | — | — |
| 2022-12-28 | $1.15 | $1.15 | 3,700 | — | — |
| 2022-12-27 | $1.16 | $1.16 | 4,500 | — | — |
| 2022-12-23 | $1.18 | $1.18 | 5,200 | — | — |
| 2022-12-22 | $1.17 | $1.17 | 9,100 | — | — |
| 2022-12-21 | $1.15 | $1.15 | 7,200 | — | — |
| 2022-12-20 | $1.17 | $1.17 | 5,400 | — | — |
| 2022-12-19 | $1.13 | $1.13 | 31,800 | — | — |
| 2022-12-16 | $1.20 | $1.20 | 107,800 | — | — |
| 2022-12-15 | $1.12 | $1.12 | 498,100 | — | — |
| 2022-12-14 | $1.25 | $1.25 | 12,700 | — | — |
| 2022-12-13 | $1.32 | $1.32 | 12,600 | — | — |
| 2022-12-12 | $1.33 | $1.33 | 63,700 | — | — |
| 2022-12-09 | $1.12 | $1.12 | 31,000 | — | — |
| 2022-12-08 | $1.18 | $1.18 | 132,300 | — | — |
| 2022-12-07 | $1.19 | $1.19 | 10,300 | — | — |
| 2022-12-06 | $1.20 | $1.20 | 176,700 | — | — |
| 2022-12-05 | $1.36 | $1.36 | 2,400 | — | — |
| 2022-12-02 | $1.36 | $1.36 | 6,200 | — | — |
| 2022-12-01 | $1.27 | $1.27 | 68,900 | — | — |
| 2022-11-30 | $1.56 | $1.56 | 10,200 | — | — |
| 2022-11-29 | $1.54 | $1.54 | 5,100 | — | — |
| 2022-11-28 | $1.50 | $1.50 | 5,200 | — | — |
| 2022-11-25 | $1.40 | $1.40 | 14,600 | — | — |
| 2022-11-23 | $1.40 | $1.40 | 5,200 | — | — |
| 2022-11-22 | $1.37 | $1.37 | 13,000 | — | — |
| 2022-11-21 | $1.43 | $1.43 | 25,500 | — | — |
| 2022-11-18 | $1.47 | $1.47 | 107,800 | — | — |
| 2022-11-17 | $1.48 | $1.48 | 95,600 | — | — |
| 2022-11-16 | $1.40 | $1.40 | 48,100 | — | — |
| 2022-11-15 | $1.70 | $1.70 | 13,200 | — | — |
| 2022-11-14 | $1.90 | $1.90 | 18,700 | — | — |
| 2022-11-11 | $2.01 | $2.01 | 17,400 | — | — |
| 2022-11-10 | $2.05 | $2.05 | 10,400 | — | — |
| 2022-11-09 | $2.15 | $2.15 | 8,000 | — | — |
| 2022-11-08 | $2.34 | $2.34 | 3,600 | — | — |
| 2022-11-07 | $2.30 | $2.30 | 2,500 | — | — |
| 2022-11-04 | $2.42 | $2.42 | 51,100 | — | — |
| 2022-11-03 | $2.34 | $2.34 | 10,500 | — | — |
| 2022-11-02 | $2.45 | $2.45 | 46,600 | — | — |
| 2022-11-01 | $2.38 | $2.38 | 2,800 | — | — |
| 2022-10-31 | $2.38 | $2.38 | 1,300 | — | — |
| 2022-10-28 | $2.35 | $2.35 | 2,000 | — | — |
| 2022-10-27 | $2.40 | $2.40 | 900 | — | — |
| 2022-10-26 | $2.39 | $2.39 | 100 | — | — |
| 2022-10-25 | $2.39 | $2.39 | 6,700 | — | — |
| 2022-10-24 | $2.41 | $2.41 | 19,800 | — | — |
| 2022-10-21 | $2.47 | $2.47 | 0 | — | — |
| 2022-10-20 | $2.47 | $2.47 | 1,700 | — | — |
| 2022-10-19 | $2.47 | $2.47 | 300 | — | — |
| 2022-10-18 | $2.47 | $2.47 | 1,600 | — | — |
| 2022-10-17 | $2.45 | $2.45 | 5,400 | — | — |
| 2022-10-14 | $2.44 | $2.44 | 4,900 | — | — |
| 2022-10-13 | $2.47 | $2.47 | 7,300 | — | — |
| 2022-10-12 | $2.48 | $2.48 | 4,700 | — | — |
| 2022-10-11 | $2.49 | $2.49 | 8,700 | — | — |
| 2022-10-10 | $2.44 | $2.44 | 28,600 | — | — |
| 2022-10-07 | $2.49 | $2.49 | 800 | — | — |
| 2022-10-06 | $2.50 | $2.50 | 7,100 | — | — |
| 2022-10-05 | $2.45 | $2.45 | 1,300 | — | — |
| 2022-10-04 | $2.49 | $2.49 | 17,500 | — | — |
| 2022-10-03 | $2.38 | $2.38 | 16,100 | — | — |
| 2022-09-30 | $2.37 | $2.37 | 300 | — | — |
| 2022-09-29 | $2.38 | $2.38 | 1,500 | — | — |
| 2022-09-28 | $2.38 | $2.38 | 3,200 | — | — |
| 2022-09-27 | $2.39 | $2.39 | 7,900 | — | — |
| 2022-09-26 | $2.39 | $2.39 | 9,500 | — | — |
| 2022-09-23 | $2.38 | $2.38 | 900 | — | — |
| 2022-09-22 | $2.35 | $2.35 | 39,800 | — | — |
| 2022-09-21 | $2.35 | $2.35 | 12,700 | — | — |
| 2022-09-20 | $2.39 | $2.39 | 700 | — | — |
| 2022-09-19 | $2.32 | $2.32 | 5,000 | — | — |
| 2022-09-16 | $2.39 | $2.39 | 22,200 | — | — |
| 2022-09-15 | $2.36 | $2.36 | 5,600 | — | — |
| 2022-09-14 | $2.34 | $2.34 | 8,700 | — | — |
| 2022-09-13 | $2.40 | $2.40 | 9,800 | — | — |
| 2022-09-12 | $2.49 | $2.49 | 5,600 | — | — |
| 2022-09-09 | $2.60 | $2.60 | 3,100 | — | — |
| 2022-09-08 | $2.59 | $2.59 | 17,100 | — | — |
| 2022-09-07 | $2.66 | $2.66 | 500 | — | — |
| 2022-09-06 | $2.66 | $2.66 | 600 | — | — |
| 2022-09-02 | $2.70 | $2.70 | 1,900 | — | — |
| 2022-09-01 | $2.70 | $2.70 | 24,500 | — | — |
| 2022-08-31 | $2.74 | $2.74 | 4,500 | — | — |
| 2022-08-30 | $2.78 | $2.78 | 8,100 | — | — |
| 2022-08-29 | $2.76 | $2.76 | 11,800 | — | — |
| 2022-08-26 | $2.80 | $2.80 | 2,000 | — | — |
| 2022-08-25 | $2.80 | $2.80 | 44,900 | — | — |
| 2022-08-24 | $2.78 | $2.78 | 8,300 | — | — |
| 2022-08-23 | $2.76 | $2.76 | 64,600 | — | — |
| 2022-08-22 | $3.05 | $3.05 | 6,300 | — | — |
| 2022-08-19 | $3.10 | $3.10 | 19,800 | — | — |
| 2022-08-18 | $3.11 | $3.11 | 7,700 | — | — |
| 2022-08-17 | $3.14 | $3.14 | 53,700 | — | — |
| 2022-08-16 | $3.06 | $3.06 | 24,300 | — | — |
| 2022-08-15 | $3.09 | $3.09 | 800 | — | — |
| 2022-08-12 | $3.09 | $3.09 | 400 | — | — |
| 2022-08-11 | $3.09 | $3.09 | 2,400 | — | — |
| 2022-08-10 | $3.02 | $3.02 | 16,200 | — | — |
| 2022-08-09 | $3.09 | $3.09 | 1,500 | — | — |
| 2022-08-08 | $3.10 | $3.10 | 600 | — | — |
| 2022-08-05 | $3.10 | $3.10 | 32,600 | — | — |
| 2022-08-04 | $3.08 | $3.08 | 5,900 | — | — |
| 2022-08-03 | $3.05 | $3.05 | 57,500 | — | — |
| 2022-08-02 | $3.10 | $3.10 | 4,600 | — | — |
| 2022-08-01 | $3.07 | $3.07 | 7,400 | — | — |
| 2022-07-29 | $3.08 | $3.08 | 1,900 | — | — |
| 2022-07-28 | $3.09 | $3.09 | 1,200 | — | — |
| 2022-07-27 | $3.10 | $3.10 | 14,000 | — | — |
| 2022-07-26 | $3.08 | $3.08 | 10,700 | — | — |
| 2022-07-25 | $3.13 | $3.13 | 10,500 | — | — |
| 2022-07-22 | $3.13 | $3.13 | 3,500 | — | — |
| 2022-07-21 | $3.19 | $3.19 | 2,000 | — | — |
| 2022-07-20 | $3.19 | $3.19 | 1,800 | — | — |
| 2022-07-19 | $3.19 | $3.19 | 44,300 | — | — |
| 2022-07-18 | $3.20 | $3.20 | 3,300 | — | — |
| 2022-07-15 | $3.20 | $3.20 | 4,400 | — | — |
| 2022-07-14 | $3.22 | $3.22 | 10,000 | — | — |
| 2022-07-13 | $3.24 | $3.24 | 2,400 | — | — |
| 2022-07-12 | $3.24 | $3.24 | 5,800 | — | — |
| 2022-07-11 | $3.24 | $3.24 | 4,700 | — | — |
| 2022-07-08 | $3.23 | $3.23 | 29,800 | — | — |
| 2022-07-07 | $3.25 | $3.25 | 28,000 | — | — |
| 2022-07-06 | $3.09 | $3.09 | 5,000 | — | — |
| 2022-07-05 | $3.09 | $3.09 | 13,900 | — | — |
| 2022-07-01 | $2.95 | $2.95 | 3,000 | — | — |
| 2022-06-30 | $2.96 | $2.96 | 200 | — | — |
| 2022-06-29 | $3.04 | $3.04 | 1,900 | — | — |
| 2022-06-28 | $3.09 | $3.09 | 107,200 | — | — |
| 2022-06-27 | $3.09 | $3.09 | 800 | — | — |
| 2022-06-24 | $3.00 | $3.00 | 24,500 | — | — |
| 2022-06-23 | $3.15 | $3.15 | 36,500 | — | — |
| 2022-06-22 | $2.82 | $2.82 | 37,000 | — | — |
| 2022-06-21 | $2.84 | $2.84 | 26,500 | — | — |
| 2022-06-17 | $2.89 | $2.89 | 39,500 | — | — |
| 2022-06-16 | $2.99 | $2.99 | 16,700 | — | — |
| 2022-06-15 | $3.00 | $3.00 | 23,900 | — | — |
| 2022-06-14 | $2.85 | $2.85 | 10,200 | — | — |
| 2022-06-13 | $2.95 | $2.95 | 33,700 | — | — |
| 2022-06-10 | $2.99 | $2.99 | 0 | — | — |
| 2022-06-09 | $2.99 | $2.99 | 56,800 | — | — |
| 2022-06-08 | $3.01 | $3.01 | 31,900 | — | — |
| 2022-06-07 | $2.97 | $2.97 | 8,500 | — | — |
| 2022-06-06 | $3.00 | $3.00 | 21,600 | — | — |
| 2022-06-03 | $3.20 | $3.20 | 33,100 | — | — |
| 2022-06-02 | $3.12 | $3.12 | 8,400 | — | — |
| 2022-06-01 | $3.21 | $3.21 | 16,100 | — | — |
| 2022-05-31 | $3.20 | $3.20 | 24,400 | — | — |
| 2022-05-27 | $3.20 | $3.20 | 30,500 | — | — |
| 2022-05-26 | $3.10 | $3.10 | 4,500 | — | — |
| 2022-05-25 | $3.09 | $3.09 | 3,000 | — | — |
| 2022-05-24 | $3.13 | $3.13 | 1,600 | — | — |
| 2022-05-23 | $3.17 | $3.17 | 7,400 | — | — |
| 2022-05-20 | $3.25 | $3.25 | 35,400 | — | — |
| 2022-05-19 | $3.33 | $3.33 | 12,200 | — | — |
| 2022-05-18 | $3.35 | $3.35 | 14,200 | — | — |
| 2022-05-17 | $3.45 | $3.45 | 21,400 | — | — |
| 2022-05-16 | $3.27 | $3.27 | 3,600 | — | — |
| 2022-05-13 | $3.45 | $3.45 | 90,200 | — | — |
| 2022-05-12 | $2.97 | $2.97 | 56,800 | — | — |
| 2022-05-11 | $2.55 | $2.55 | 6,500 | — | — |
| 2022-05-10 | $2.55 | $2.55 | 9,500 | — | — |
| 2022-05-09 | $2.51 | $2.51 | 34,200 | — | — |
| 2022-05-06 | $2.80 | $2.80 | 12,500 | — | — |
| 2022-05-05 | $2.84 | $2.84 | 16,100 | — | — |
| 2022-05-04 | $2.70 | $2.70 | 11,100 | — | — |
| 2022-05-03 | $2.60 | $2.60 | 30,700 | — | — |
| 2022-05-02 | $2.70 | $2.70 | 33,000 | — | — |
| 2022-04-29 | $2.75 | $2.75 | 14,200 | — | — |
| 2022-04-28 | $2.90 | $2.90 | 22,700 | — | — |
| 2022-04-27 | $2.89 | $2.89 | 20,600 | — | — |
| 2022-04-26 | $3.00 | $3.00 | 5,700 | — | — |
| 2022-04-25 | $3.00 | $3.00 | 38,000 | — | — |
| 2022-04-22 | $2.87 | $2.87 | 9,600 | — | — |
| 2022-04-21 | $3.15 | $3.15 | 42,800 | — | — |
| 2022-04-20 | $2.90 | $2.90 | 18,500 | — | — |
| 2022-04-19 | $2.98 | $2.98 | 24,500 | — | — |
| 2022-04-18 | $3.04 | $3.04 | 6,900 | — | — |
| 2022-04-14 | $3.00 | $3.00 | 5,300 | — | — |
| 2022-04-13 | $3.17 | $3.17 | 3,600 | — | — |
| 2022-04-12 | $3.17 | $3.17 | 14,200 | — | — |
| 2022-04-11 | $3.22 | $3.22 | 11,600 | — | — |
| 2022-04-08 | $3.25 | $3.25 | 3,000 | — | — |
| 2022-04-07 | $3.33 | $3.33 | 28,100 | — | — |
| 2022-04-06 | $3.25 | $3.25 | 5,800 | — | — |
| 2022-04-05 | $3.29 | $3.29 | 14,000 | — | — |
| 2022-04-04 | $3.40 | $3.40 | 16,600 | — | — |
| 2022-04-01 | $3.45 | $3.45 | 22,700 | — | — |
| 2022-03-31 | $3.70 | $3.70 | 39,200 | — | — |
| 2022-03-30 | $3.66 | $3.66 | 72,300 | — | — |
| 2022-03-29 | $3.39 | $3.39 | 189,000 | — | — |
| 2022-03-28 | $3.03 | $3.03 | 18,000 | — | — |
| 2022-03-25 | $3.12 | $3.12 | 6,200 | — | — |
| 2022-03-24 | $3.15 | $3.15 | 15,100 | — | — |
| 2022-03-23 | $3.20 | $3.20 | 8,500 | — | — |
| 2022-03-22 | $3.31 | $3.31 | 9,600 | — | — |
| 2022-03-21 | $3.20 | $3.20 | 9,400 | — | — |
| 2022-03-18 | $3.25 | $3.25 | 2,400 | — | — |
| 2022-03-17 | $3.20 | $3.20 | 173,300 | — | — |
| 2022-03-16 | $3.10 | $3.10 | 18,000 | — | — |
| 2022-03-15 | $3.25 | $3.25 | 6,400 | — | — |
| 2022-03-14 | $3.40 | $3.40 | 8,000 | — | — |
| 2022-03-11 | $3.49 | $3.49 | 8,200 | — | — |
| 2022-03-10 | $3.46 | $3.46 | 2,600 | — | — |
| 2022-03-09 | $3.49 | $3.49 | 12,400 | — | — |
| 2022-03-08 | $3.35 | $3.35 | 54,100 | — | — |
| 2022-03-07 | $3.25 | $3.25 | 19,300 | — | — |
| 2022-03-04 | $3.26 | $3.26 | 2,200 | — | — |
| 2022-03-03 | $3.34 | $3.34 | 13,100 | — | — |
| 2022-03-02 | $3.33 | $3.33 | 39,400 | — | — |
| 2022-03-01 | $3.30 | $3.30 | 8,700 | — | — |
| 2022-02-28 | $3.39 | $3.39 | 5,300 | — | — |
| 2022-02-25 | $3.32 | $3.32 | 33,300 | — | — |
| 2022-02-24 | $3.18 | $3.18 | 39,200 | — | — |
| 2022-02-23 | $3.55 | $3.55 | 26,300 | — | — |
| 2022-02-22 | $3.64 | $3.64 | 3,100 | — | — |
| 2022-02-18 | $3.68 | $3.68 | 7,000 | — | — |
| 2022-02-17 | $3.69 | $3.69 | 9,400 | — | — |
| 2022-02-16 | $3.75 | $3.75 | 8,700 | — | — |
| 2022-02-15 | $3.77 | $3.77 | 8,700 | — | — |
| 2022-02-14 | $3.75 | $3.75 | 24,500 | — | — |
| 2022-02-11 | $3.83 | $3.83 | 37,100 | — | — |
| 2022-02-10 | $3.82 | $3.82 | 8,800 | — | — |
| 2022-02-09 | $3.80 | $3.80 | 44,100 | — | — |
| 2022-02-08 | $3.74 | $3.74 | 15,600 | — | — |
| 2022-02-07 | $3.73 | $3.73 | 44,600 | — | — |
| 2022-02-04 | $3.50 | $3.50 | 93,700 | — | — |
| 2022-02-03 | $3.23 | $3.23 | 18,400 | — | — |
| 2022-02-02 | $3.23 | $3.23 | 17,300 | — | — |
| 2022-02-01 | $3.19 | $3.19 | 61,800 | — | — |
| 2022-01-31 | $2.95 | $2.95 | 31,000 | — | — |
| 2022-01-28 | $2.80 | $2.80 | 10,000 | — | — |
| 2022-01-27 | $2.74 | $2.74 | 36,100 | — | — |
| 2022-01-26 | $2.80 | $2.80 | 54,200 | — | — |
| 2022-01-25 | $2.68 | $2.68 | 82,200 | — | — |
| 2022-01-24 | $2.30 | $2.30 | 41,000 | — | — |
| 2022-01-21 | $2.04 | $2.04 | 255,700 | — | — |
| 2022-01-20 | $2.44 | $2.44 | 384,100 | — | — |
| 2022-01-19 | $3.06 | $3.06 | 167,100 | — | — |
| 2022-01-18 | $3.55 | $3.55 | 52,200 | — | — |
| 2022-01-14 | $3.90 | $3.90 | 54,900 | — | — |
| 2022-01-13 | $4.04 | $4.04 | 38,300 | — | — |
| 2022-01-12 | $4.06 | $4.06 | 43,400 | — | — |
| 2022-01-11 | $4.05 | $4.05 | 13,500 | — | — |
| 2022-01-10 | $4.17 | $4.17 | 97,600 | — | — |
| 2022-01-07 | $4.15 | $4.15 | 30,900 | — | — |
| 2022-01-06 | $4.24 | $4.24 | 42,000 | — | — |
| 2022-01-05 | $4.20 | $4.20 | 65,100 | — | — |
| 2022-01-04 | $4.42 | $4.42 | 32,300 | — | — |
| 2022-01-03 | $4.40 | $4.40 | 9,600 | — | — |