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
- 2016-11-04 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 | $1.79 | $1.79 | 124,800 | — | — |
| 2022-12-29 | $1.74 | $1.74 | 89,600 | — | — |
| 2022-12-28 | $1.71 | $1.71 | 96,900 | — | — |
| 2022-12-27 | $1.80 | $1.80 | 78,100 | — | — |
| 2022-12-23 | $1.78 | $1.78 | 35,800 | — | — |
| 2022-12-22 | $1.74 | $1.74 | 92,400 | — | — |
| 2022-12-21 | $1.86 | $1.86 | 80,300 | — | — |
| 2022-12-20 | $1.69 | $1.69 | 77,500 | — | — |
| 2022-12-19 | $1.69 | $1.69 | 88,800 | — | — |
| 2022-12-16 | $1.71 | $1.71 | 27,900 | — | — |
| 2022-12-15 | $1.76 | $1.76 | 76,200 | — | — |
| 2022-12-14 | $1.76 | $1.76 | 57,900 | — | — |
| 2022-12-13 | $1.75 | $1.75 | 42,600 | — | — |
| 2022-12-12 | $1.66 | $1.66 | 277,500 | — | — |
| 2022-12-09 | $1.62 | $1.62 | 99,500 | — | — |
| 2022-12-08 | $1.71 | $1.71 | 106,300 | — | — |
| 2022-12-07 | $1.77 | $1.76 | 170,600 | — | — |
| 2022-12-06 | $1.67 | $1.67 | 90,900 | — | — |
| 2022-12-05 | $1.71 | $1.71 | 286,300 | — | — |
| 2022-12-02 | $1.86 | $1.86 | 122,400 | — | — |
| 2022-12-01 | $1.87 | $1.87 | 449,400 | — | — |
| 2022-11-30 | $1.94 | $1.94 | 677,200 | — | — |
| 2022-11-29 | $1.91 | $1.91 | 492,300 | — | — |
| 2022-11-28 | $1.92 | $1.92 | 249,700 | — | — |
| 2022-11-25 | $2.01 | $2.01 | 119,100 | — | — |
| 2022-11-23 | $2.04 | $2.04 | 406,700 | — | — |
| 2022-11-22 | $2.07 | $2.07 | 554,100 | — | — |
| 2022-11-21 | $2.03 | $2.03 | 210,400 | — | — |
| 2022-11-18 | $2.05 | $2.05 | 159,600 | — | — |
| 2022-11-17 | $2.01 | $2.01 | 377,300 | — | — |
| 2022-11-16 | $2.10 | $2.10 | 136,300 | — | — |
| 2022-11-15 | $2.13 | $2.13 | 196,600 | — | — |
| 2022-11-14 | $2.22 | $2.22 | 111,200 | — | — |
| 2022-11-11 | $2.31 | $2.31 | 197,100 | — | — |
| 2022-11-10 | $2.21 | $2.21 | 259,900 | — | — |
| 2022-11-09 | $2.28 | $2.28 | 554,600 | — | — |
| 2022-11-08 | $2.60 | $2.60 | 276,200 | — | — |
| 2022-11-07 | $2.54 | $2.54 | 266,200 | — | — |
| 2022-11-04 | $2.48 | $2.48 | 306,900 | — | — |
| 2022-11-03 | $2.39 | $2.39 | 102,200 | — | — |
| 2022-11-02 | $2.27 | $2.27 | 236,900 | — | — |
| 2022-11-01 | $2.19 | $2.19 | 328,600 | — | — |
| 2022-10-31 | $2.48 | $2.48 | 442,500 | — | — |
| 2022-10-28 | $2.23 | $2.23 | 781,700 | — | — |
| 2022-10-27 | $1.82 | $1.82 | 125,100 | — | — |
| 2022-10-26 | $1.79 | $1.79 | 217,900 | — | — |
| 2022-10-25 | $1.78 | $1.78 | 64,500 | — | — |
| 2022-10-24 | $1.82 | $1.82 | 193,000 | — | — |
| 2022-10-21 | $1.79 | $1.79 | 255,600 | — | — |
| 2022-10-20 | $1.77 | $1.77 | 322,100 | — | — |
| 2022-10-19 | $1.63 | $1.63 | 121,500 | — | — |
| 2022-10-18 | $1.59 | $1.59 | 29,400 | — | — |
| 2022-10-17 | $1.61 | $1.61 | 62,700 | — | — |
| 2022-10-14 | $1.61 | $1.61 | 48,400 | — | — |
| 2022-10-13 | $1.69 | $1.69 | 70,500 | — | — |
| 2022-10-12 | $1.61 | $1.61 | 73,700 | — | — |
| 2022-10-11 | $1.63 | $1.63 | 65,700 | — | — |
| 2022-10-10 | $1.70 | $1.70 | 75,000 | — | — |
| 2022-10-07 | $1.67 | $1.67 | 135,800 | — | — |
| 2022-10-06 | $1.73 | $1.73 | 68,300 | — | — |
| 2022-10-05 | $1.74 | $1.74 | 109,600 | — | — |
| 2022-10-04 | $1.73 | $1.72 | 372,200 | — | — |
| 2022-10-03 | $1.61 | $1.61 | 43,100 | — | — |
| 2022-09-30 | $1.56 | $1.56 | 68,300 | — | — |
| 2022-09-29 | $1.60 | $1.60 | 82,600 | — | — |
| 2022-09-28 | $1.53 | $1.53 | 86,300 | — | — |
| 2022-09-27 | $1.40 | $1.40 | 65,300 | — | — |
| 2022-09-26 | $1.38 | $1.38 | 233,000 | — | — |
| 2022-09-23 | $1.44 | $1.44 | 247,500 | — | — |
| 2022-09-22 | $1.60 | $1.60 | 92,200 | — | — |
| 2022-09-21 | $1.62 | $1.62 | 114,100 | — | — |
| 2022-09-20 | $1.65 | $1.65 | 62,900 | — | — |
| 2022-09-19 | $1.67 | $1.67 | 123,000 | — | — |
| 2022-09-16 | $1.66 | $1.66 | 149,300 | — | — |
| 2022-09-15 | $1.74 | $1.74 | 98,900 | — | — |
| 2022-09-14 | $1.83 | $1.83 | 143,000 | — | — |
| 2022-09-13 | $1.71 | $1.71 | 110,300 | — | — |
| 2022-09-12 | $1.80 | $1.80 | 139,200 | — | — |
| 2022-09-09 | $1.77 | $1.77 | 65,000 | — | — |
| 2022-09-08 | $1.68 | $1.68 | 110,800 | — | — |
| 2022-09-07 | $1.66 | $1.66 | 417,700 | — | — |
| 2022-09-06 | $1.70 | $1.70 | 81,100 | — | — |
| 2022-09-02 | $1.73 | $1.73 | 200,600 | — | — |
| 2022-09-01 | $1.67 | $1.67 | 240,800 | — | — |
| 2022-08-31 | $1.80 | $1.80 | 215,200 | — | — |
| 2022-08-30 | $1.83 | $1.83 | 210,900 | — | — |
| 2022-08-29 | $1.86 | $1.86 | 293,600 | — | — |
| 2022-08-26 | $1.93 | $1.93 | 130,300 | — | — |
| 2022-08-25 | $2.01 | $2.01 | 206,800 | — | — |
| 2022-08-24 | $1.92 | $1.92 | 438,300 | — | — |
| 2022-08-23 | $1.99 | $1.99 | 90,500 | — | — |
| 2022-08-22 | $1.93 | $1.93 | 135,200 | — | — |
| 2022-08-19 | $1.96 | $1.96 | 95,900 | — | — |
| 2022-08-18 | $2.00 | $2.00 | 219,200 | — | — |
| 2022-08-17 | $1.93 | $1.93 | 144,200 | — | — |
| 2022-08-16 | $1.95 | $1.95 | 162,600 | — | — |
| 2022-08-15 | $1.98 | $1.98 | 461,500 | — | — |
| 2022-08-12 | $2.14 | $2.14 | 320,800 | — | — |
| 2022-08-11 | $2.14 | $2.14 | 439,800 | — | — |
| 2022-08-10 | $2.11 | $2.11 | 757,700 | — | — |
| 2022-08-09 | $2.54 | $2.54 | 251,700 | — | — |
| 2022-08-08 | $2.41 | $2.41 | 239,400 | — | — |
| 2022-08-05 | $2.33 | $2.33 | 351,300 | — | — |
| 2022-08-04 | $2.27 | $2.27 | 492,400 | — | — |
| 2022-08-03 | $2.33 | $2.33 | 132,200 | — | — |
| 2022-08-02 | $2.41 | $2.41 | 162,100 | — | — |
| 2022-08-01 | $2.25 | $2.25 | 562,700 | — | — |
| 2022-07-29 | $2.42 | $2.42 | 942,800 | — | — |
| 2022-07-28 | $2.13 | $2.13 | 297,600 | — | — |
| 2022-07-27 | $2.09 | $2.09 | 127,600 | — | — |
| 2022-07-26 | $1.99 | $1.99 | 84,300 | — | — |
| 2022-07-25 | $1.99 | $1.99 | 179,100 | — | — |
| 2022-07-22 | $1.90 | $1.90 | 62,300 | — | — |
| 2022-07-21 | $1.93 | $1.93 | 122,800 | — | — |
| 2022-07-20 | $2.05 | $2.05 | 637,600 | — | — |
| 2022-07-19 | $1.99 | $1.99 | 192,100 | — | — |
| 2022-07-18 | $1.91 | $1.91 | 188,100 | — | — |
| 2022-07-15 | $1.85 | $1.85 | 123,600 | — | — |
| 2022-07-14 | $1.82 | $1.82 | 229,000 | — | — |
| 2022-07-13 | $1.86 | $1.86 | 264,900 | — | — |
| 2022-07-12 | $1.82 | $1.82 | 250,200 | — | — |
| 2022-07-11 | $1.84 | $1.84 | 124,700 | — | — |
| 2022-07-08 | $1.98 | $1.98 | 156,400 | — | — |
| 2022-07-07 | $1.96 | $1.96 | 158,900 | — | — |
| 2022-07-06 | $1.79 | $1.79 | 173,600 | — | — |
| 2022-07-05 | $1.82 | $1.82 | 281,600 | — | — |
| 2022-07-01 | $1.97 | $1.97 | 187,600 | — | — |
| 2022-06-30 | $2.00 | $2.00 | 277,600 | — | — |
| 2022-06-29 | $2.10 | $2.10 | 88,200 | — | — |
| 2022-06-28 | $2.23 | $2.23 | 179,300 | — | — |
| 2022-06-27 | $2.22 | $2.22 | 343,700 | — | — |
| 2022-06-24 | $2.06 | $2.06 | 262,600 | — | — |
| 2022-06-23 | $2.06 | $2.06 | 302,300 | — | — |
| 2022-06-22 | $2.25 | $2.25 | 320,500 | — | — |
| 2022-06-21 | $2.32 | $2.32 | 288,400 | — | — |
| 2022-06-17 | $2.32 | $2.32 | 397,100 | — | — |
| 2022-06-16 | $2.47 | $2.47 | 414,600 | — | — |
| 2022-06-15 | $2.57 | $2.57 | 613,800 | — | — |
| 2022-06-14 | $2.63 | $2.62 | 363,900 | — | — |
| 2022-06-13 | $2.71 | $2.71 | 1,038,500 | — | — |
| 2022-06-10 | $2.92 | $2.92 | 621,000 | — | — |
| 2022-06-09 | $3.17 | $3.17 | 436,400 | — | — |
| 2022-06-08 | $3.37 | $3.37 | 355,300 | — | — |
| 2022-06-07 | $3.53 | $3.53 | 506,500 | — | — |
| 2022-06-06 | $3.40 | $3.40 | 699,500 | — | — |
| 2022-06-03 | $3.43 | $3.43 | 728,300 | — | — |
| 2022-06-02 | $3.38 | $3.38 | 523,300 | — | — |
| 2022-06-01 | $3.42 | $3.42 | 298,100 | — | — |
| 2022-05-31 | $3.38 | $3.38 | 321,000 | — | — |
| 2022-05-27 | $3.40 | $3.40 | 229,600 | — | — |
| 2022-05-26 | $3.31 | $3.31 | 421,500 | — | — |
| 2022-05-25 | $3.27 | $3.26 | 107,100 | — | — |
| 2022-05-24 | $3.27 | $3.27 | 130,300 | — | — |
| 2022-05-23 | $3.40 | $3.40 | 204,700 | — | — |
| 2022-05-20 | $3.23 | $3.23 | 461,000 | — | — |
| 2022-05-19 | $3.32 | $3.31 | 192,600 | — | — |
| 2022-05-18 | $3.32 | $3.32 | 210,900 | — | — |
| 2022-05-17 | $3.54 | $3.54 | 177,400 | — | — |
| 2022-05-16 | $3.59 | $3.59 | 195,300 | — | — |
| 2022-05-13 | $3.47 | $3.47 | 298,700 | — | — |
| 2022-05-12 | $3.16 | $3.16 | 320,900 | — | — |
| 2022-05-11 | $3.50 | $3.50 | 148,100 | — | — |
| 2022-05-10 | $3.43 | $3.43 | 174,500 | — | — |
| 2022-05-09 | $3.43 | $3.43 | 238,900 | — | — |
| 2022-05-06 | $4.08 | $4.08 | 144,500 | — | — |
| 2022-05-05 | $4.10 | $4.10 | 151,500 | — | — |
| 2022-05-04 | $4.23 | $4.23 | 249,300 | — | — |
| 2022-05-03 | $4.17 | $4.17 | 170,600 | — | — |
| 2022-05-02 | $4.03 | $4.03 | 251,600 | — | — |
| 2022-04-29 | $4.35 | $4.35 | 621,300 | — | — |
| 2022-04-28 | $3.99 | $3.99 | 236,000 | — | — |
| 2022-04-27 | $3.77 | $3.77 | 126,000 | — | — |
| 2022-04-26 | $3.80 | $3.80 | 130,500 | — | — |
| 2022-04-25 | $3.82 | $3.82 | 220,900 | — | — |
| 2022-04-22 | $3.96 | $3.96 | 277,900 | — | — |
| 2022-04-21 | $4.19 | $4.19 | 320,500 | — | — |
| 2022-04-20 | $4.65 | $4.65 | 267,500 | — | — |
| 2022-04-19 | $4.46 | $4.46 | 462,800 | — | — |
| 2022-04-18 | $4.64 | $4.64 | 751,900 | — | — |
| 2022-04-14 | $4.59 | $4.59 | 355,900 | — | — |
| 2022-04-13 | $4.60 | $4.60 | 435,500 | — | — |
| 2022-04-12 | $4.61 | $4.61 | 575,500 | — | — |
| 2022-04-11 | $4.37 | $4.37 | 639,500 | — | — |
| 2022-04-08 | $4.49 | $4.49 | 702,000 | — | — |
| 2022-04-07 | $4.02 | $4.02 | 761,600 | — | — |
| 2022-04-06 | $4.03 | $4.03 | 1,850,100 | — | — |
| 2022-04-05 | $3.66 | $3.66 | 1,049,700 | — | — |
| 2022-04-04 | $3.58 | $3.58 | 240,200 | — | — |
| 2022-04-01 | $3.55 | $3.55 | 278,300 | — | — |
| 2022-03-31 | $3.45 | $3.45 | 193,400 | — | — |
| 2022-03-30 | $3.38 | $3.38 | 155,300 | — | — |
| 2022-03-29 | $3.36 | $3.36 | 164,500 | — | — |
| 2022-03-28 | $3.43 | $3.43 | 218,100 | — | — |
| 2022-03-25 | $3.52 | $3.52 | 587,200 | — | — |
| 2022-03-24 | $3.46 | $3.46 | 641,900 | — | — |
| 2022-03-23 | $3.42 | $3.42 | 337,800 | — | — |
| 2022-03-22 | $3.42 | $3.42 | 271,100 | — | — |
| 2022-03-21 | $3.53 | $3.53 | 421,900 | — | — |
| 2022-03-18 | $3.36 | $3.36 | 204,200 | — | — |
| 2022-03-17 | $3.31 | $3.31 | 312,000 | — | — |
| 2022-03-16 | $2.93 | $2.93 | 241,200 | — | — |
| 2022-03-15 | $2.88 | $2.88 | 549,500 | — | — |
| 2022-03-14 | $2.88 | $2.88 | 426,200 | — | — |
| 2022-03-11 | $3.12 | $3.12 | 514,000 | — | — |
| 2022-03-10 | $3.28 | $3.28 | 742,800 | — | — |
| 2022-03-09 | $3.53 | $3.53 | 1,265,000 | — | — |
| 2022-03-08 | $4.40 | $4.40 | 1,660,800 | — | — |
| 2022-03-07 | $4.26 | $4.26 | 1,451,400 | — | — |
| 2022-03-04 | $3.94 | $3.94 | 840,200 | — | — |
| 2022-03-03 | $3.29 | $3.29 | 372,800 | — | — |
| 2022-03-02 | $3.28 | $3.28 | 251,000 | — | — |
| 2022-03-01 | $3.23 | $3.23 | 372,600 | — | — |
| 2022-02-28 | $3.41 | $3.41 | 760,600 | — | — |
| 2022-02-25 | $3.22 | $3.22 | 1,379,500 | — | — |
| 2022-02-24 | $2.76 | $2.76 | 359,600 | — | — |
| 2022-02-23 | $2.73 | $2.73 | 184,500 | — | — |
| 2022-02-22 | $2.74 | $2.74 | 682,900 | — | — |
| 2022-02-18 | $2.66 | $2.66 | 737,800 | — | — |
| 2022-02-17 | $2.33 | $2.33 | 217,900 | — | — |
| 2022-02-16 | $2.20 | $2.20 | 167,800 | — | — |
| 2022-02-15 | $2.06 | $2.06 | 79,100 | — | — |
| 2022-02-14 | $2.09 | $2.09 | 69,700 | — | — |
| 2022-02-11 | $2.10 | $2.10 | 168,800 | — | — |
| 2022-02-10 | $2.00 | $2.00 | 106,700 | — | — |
| 2022-02-09 | $2.01 | $2.01 | 29,600 | — | — |
| 2022-02-08 | $1.99 | $1.99 | 23,600 | — | — |
| 2022-02-07 | $2.05 | $2.05 | 61,700 | — | — |
| 2022-02-04 | $1.97 | $1.97 | 64,400 | — | — |
| 2022-02-03 | $1.94 | $1.94 | 30,900 | — | — |
| 2022-02-02 | $1.97 | $1.97 | 67,400 | — | — |
| 2022-02-01 | $2.02 | $2.02 | 32,200 | — | — |
| 2022-01-31 | $1.96 | $1.96 | 39,900 | — | — |
| 2022-01-28 | $1.89 | $1.89 | 36,500 | — | — |
| 2022-01-27 | $1.95 | $1.95 | 25,200 | — | — |
| 2022-01-26 | $2.03 | $2.03 | 50,000 | — | — |
| 2022-01-25 | $1.94 | $1.94 | 44,600 | — | — |
| 2022-01-24 | $1.90 | $1.90 | 69,300 | — | — |
| 2022-01-21 | $1.88 | $1.88 | 96,300 | — | — |
| 2022-01-20 | $2.00 | $2.00 | 53,000 | — | — |
| 2022-01-19 | $2.09 | $2.09 | 19,200 | — | — |
| 2022-01-18 | $2.07 | $2.07 | 29,700 | — | — |
| 2022-01-14 | $2.08 | $2.08 | 56,600 | — | — |
| 2022-01-13 | $2.08 | $2.08 | 53,900 | — | — |
| 2022-01-12 | $2.12 | $2.12 | 51,600 | — | — |
| 2022-01-11 | $2.14 | $2.14 | 83,600 | — | — |
| 2022-01-10 | $2.03 | $2.03 | 48,900 | — | — |
| 2022-01-07 | $2.04 | $2.04 | 13,200 | — | — |
| 2022-01-06 | $2.02 | $2.02 | 45,900 | — | — |
| 2022-01-05 | $2.00 | $2.00 | 86,000 | — | — |
| 2022-01-04 | $2.09 | $2.09 | 134,000 | — | — |
| 2022-01-03 | $1.90 | $1.90 | 50,700 | — | — |