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
- 2014-02-04 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 | $2.03 | $3.46 | 1,089,600 | — | — |
| 2022-12-29 | $2.00 | $3.41 | 1,588,200 | — | — |
| 2022-12-28 | $1.91 | $3.26 | 936,600 | — | — |
| 2022-12-27 | $2.07 | $3.53 | 680,100 | — | — |
| 2022-12-23 | $2.10 | $3.58 | 499,000 | — | — |
| 2022-12-22 | $2.09 | $3.57 | 581,700 | — | — |
| 2022-12-21 | $2.06 | $3.52 | 763,700 | — | — |
| 2022-12-20 | $2.01 | $3.43 | 1,032,500 | — | — |
| 2022-12-19 | $1.89 | $3.23 | 1,516,700 | — | — |
| 2022-12-16 | $2.04 | $3.48 | 6,979,600 | — | — |
| 2022-12-15 | $2.16 | $3.69 | 1,635,600 | — | — |
| 2022-12-14 | $2.20 | $3.75 | 1,148,200 | — | — |
| 2022-12-13 | $2.33 | $3.98 | 1,433,300 | — | — |
| 2022-12-12 | $2.41 | $4.11 | 1,057,100 | — | — |
| 2022-12-09 | $2.47 | $4.22 | 648,900 | — | — |
| 2022-12-08 | $2.49 | $4.25 | 770,700 | — | — |
| 2022-12-07 | $2.51 | $4.28 | 1,481,800 | — | — |
| 2022-12-06 | $2.77 | $4.73 | 2,593,600 | — | — |
| 2022-12-05 | $2.61 | $4.45 | 1,214,100 | — | — |
| 2022-12-02 | $2.58 | $4.40 | 1,285,200 | — | — |
| 2022-12-01 | $2.46 | $4.20 | 1,312,200 | — | — |
| 2022-11-30 | $2.50 | $4.27 | 4,024,700 | — | — |
| 2022-11-29 | $2.32 | $3.96 | 608,800 | — | — |
| 2022-11-28 | $2.31 | $3.94 | 781,300 | — | — |
| 2022-11-25 | $2.27 | $3.87 | 294,100 | — | — |
| 2022-11-23 | $2.23 | $3.81 | 889,000 | — | — |
| 2022-11-22 | $2.14 | $3.65 | 485,700 | — | — |
| 2022-11-21 | $2.09 | $3.57 | 761,700 | — | — |
| 2022-11-18 | $2.09 | $3.57 | 698,600 | — | — |
| 2022-11-17 | $2.14 | $3.65 | 1,447,200 | — | — |
| 2022-11-16 | $2.19 | $3.74 | 918,900 | — | — |
| 2022-11-15 | $2.25 | $3.84 | 1,059,000 | — | — |
| 2022-11-14 | $2.20 | $3.75 | 1,050,700 | — | — |
| 2022-11-11 | $2.28 | $3.89 | 1,849,700 | — | — |
| 2022-11-10 | $2.03 | $3.46 | 1,122,200 | — | — |
| 2022-11-09 | $1.83 | $3.12 | 1,244,700 | — | — |
| 2022-11-08 | $1.94 | $3.31 | 1,583,400 | — | — |
| 2022-11-07 | $1.99 | $3.40 | 2,084,200 | — | — |
| 2022-11-04 | $1.82 | $3.11 | 1,764,300 | — | — |
| 2022-11-03 | $1.75 | $2.99 | 3,063,800 | — | — |
| 2022-11-02 | $1.48 | $2.53 | 2,295,100 | — | — |
| 2022-11-01 | $1.44 | $2.46 | 774,700 | — | — |
| 2022-10-31 | $1.45 | $2.47 | 1,128,200 | — | — |
| 2022-10-28 | $1.52 | $2.59 | 1,263,300 | — | — |
| 2022-10-27 | $1.49 | $2.54 | 627,400 | — | — |
| 2022-10-26 | $1.57 | $2.68 | 1,144,700 | — | — |
| 2022-10-25 | $1.57 | $2.68 | 2,496,000 | — | — |
| 2022-10-24 | $1.42 | $2.42 | 1,174,900 | — | — |
| 2022-10-21 | $1.40 | $2.39 | 2,361,900 | — | — |
| 2022-10-20 | $1.31 | $2.24 | 972,700 | — | — |
| 2022-10-19 | $1.29 | $2.20 | 998,100 | — | — |
| 2022-10-18 | $1.35 | $2.30 | 677,800 | — | — |
| 2022-10-17 | $1.37 | $2.34 | 1,406,200 | — | — |
| 2022-10-14 | $1.35 | $2.30 | 2,866,000 | — | — |
| 2022-10-13 | $1.37 | $2.34 | 2,348,600 | — | — |
| 2022-10-12 | $1.40 | $2.39 | 1,254,700 | — | — |
| 2022-10-11 | $1.41 | $2.41 | 1,384,300 | — | — |
| 2022-10-10 | $1.46 | $2.49 | 1,009,200 | — | — |
| 2022-10-07 | $1.49 | $2.54 | 982,200 | — | — |
| 2022-10-06 | $1.52 | $2.59 | 516,100 | — | — |
| 2022-10-05 | $1.57 | $2.68 | 577,500 | — | — |
| 2022-10-04 | $1.63 | $2.78 | 1,195,600 | — | — |
| 2022-10-03 | $1.53 | $2.61 | 1,006,500 | — | — |
| 2022-09-30 | $1.53 | $2.61 | 1,712,500 | — | — |
| 2022-09-29 | $1.62 | $2.76 | 998,500 | — | — |
| 2022-09-28 | $1.85 | $3.16 | 1,087,500 | — | — |
| 2022-09-27 | $1.75 | $2.99 | 1,112,100 | — | — |
| 2022-09-26 | $1.79 | $3.05 | 1,033,500 | — | — |
| 2022-09-23 | $1.92 | $3.28 | 1,060,200 | — | — |
| 2022-09-22 | $1.99 | $3.40 | 1,089,100 | — | — |
| 2022-09-21 | $1.98 | $3.38 | 1,353,200 | — | — |
| 2022-09-20 | $2.10 | $3.58 | 1,143,300 | — | — |
| 2022-09-19 | $2.17 | $3.70 | 2,639,000 | — | — |
| 2022-09-16 | $2.06 | $3.52 | 3,501,800 | — | — |
| 2022-09-15 | $2.14 | $3.65 | 1,174,700 | — | — |
| 2022-09-14 | $2.18 | $3.72 | 793,300 | — | — |
| 2022-09-13 | $2.26 | $3.86 | 752,900 | — | — |
| 2022-09-12 | $2.33 | $3.98 | 929,400 | — | — |
| 2022-09-09 | $2.27 | $3.87 | 709,900 | — | — |
| 2022-09-08 | $2.22 | $3.79 | 671,600 | — | — |
| 2022-09-07 | $2.20 | $3.75 | 1,165,100 | — | — |
| 2022-09-06 | $2.13 | $3.64 | 2,672,900 | — | — |
| 2022-09-02 | $2.29 | $3.91 | 1,822,000 | — | — |
| 2022-09-01 | $2.32 | $3.96 | 1,442,300 | — | — |
| 2022-08-31 | $2.32 | $3.96 | 1,067,900 | — | — |
| 2022-08-30 | $2.32 | $3.96 | 838,300 | — | — |
| 2022-08-29 | $2.36 | $4.03 | 1,522,400 | — | — |
| 2022-08-26 | $2.27 | $3.87 | 2,314,600 | — | — |
| 2022-08-25 | $2.21 | $3.77 | 826,000 | — | — |
| 2022-08-24 | $2.21 | $3.77 | 528,300 | — | — |
| 2022-08-23 | $2.20 | $3.75 | 948,700 | — | — |
| 2022-08-22 | $2.20 | $3.75 | 852,200 | — | — |
| 2022-08-19 | $2.25 | $3.84 | 1,111,200 | — | — |
| 2022-08-18 | $2.26 | $3.86 | 1,027,700 | — | — |
| 2022-08-17 | $2.35 | $4.01 | 1,321,100 | — | — |
| 2022-08-16 | $2.44 | $4.16 | 1,137,400 | — | — |
| 2022-08-15 | $2.50 | $4.27 | 1,700,100 | — | — |
| 2022-08-12 | $2.56 | $4.37 | 1,035,100 | — | — |
| 2022-08-11 | $2.60 | $4.44 | 2,594,200 | — | — |
| 2022-08-10 | $2.47 | $4.22 | 2,735,700 | — | — |
| 2022-08-09 | $2.37 | $4.04 | 2,597,500 | — | — |
| 2022-08-08 | $2.36 | $4.03 | 2,588,600 | — | — |
| 2022-08-05 | $2.36 | $4.03 | 2,740,500 | — | — |
| 2022-08-04 | $2.30 | $3.93 | 7,535,300 | — | — |
| 2022-08-03 | $3.21 | $5.48 | 1,083,700 | — | — |
| 2022-08-02 | $3.07 | $5.24 | 733,400 | — | — |
| 2022-08-01 | $3.01 | $5.14 | 937,200 | — | — |
| 2022-07-29 | $3.01 | $5.14 | 1,265,400 | — | — |
| 2022-07-28 | $2.98 | $5.09 | 1,524,700 | — | — |
| 2022-07-27 | $2.98 | $5.09 | 645,400 | — | — |
| 2022-07-26 | $2.79 | $4.76 | 596,100 | — | — |
| 2022-07-25 | $2.89 | $4.93 | 453,300 | — | — |
| 2022-07-22 | $2.88 | $4.92 | 392,600 | — | — |
| 2022-07-21 | $2.93 | $5.00 | 595,800 | — | — |
| 2022-07-20 | $3.00 | $5.12 | 1,122,400 | — | — |
| 2022-07-19 | $2.86 | $4.88 | 708,200 | — | — |
| 2022-07-18 | $2.70 | $4.61 | 680,900 | — | — |
| 2022-07-15 | $2.65 | $4.52 | 676,200 | — | — |
| 2022-07-14 | $2.59 | $4.42 | 653,800 | — | — |
| 2022-07-13 | $2.64 | $4.51 | 1,087,700 | — | — |
| 2022-07-12 | $2.65 | $4.52 | 1,342,000 | — | — |
| 2022-07-11 | $2.45 | $4.18 | 1,728,000 | — | — |
| 2022-07-08 | $2.62 | $4.47 | 1,086,100 | — | — |
| 2022-07-07 | $2.82 | $4.81 | 1,662,900 | — | — |
| 2022-07-06 | $2.82 | $4.81 | 963,100 | — | — |
| 2022-07-05 | $2.85 | $4.86 | 1,366,100 | — | — |
| 2022-07-01 | $2.91 | $4.97 | 943,300 | — | — |
| 2022-06-30 | $2.90 | $4.95 | 1,744,000 | — | — |
| 2022-06-29 | $2.91 | $4.97 | 835,800 | — | — |
| 2022-06-28 | $2.96 | $5.05 | 515,600 | — | — |
| 2022-06-27 | $3.08 | $5.26 | 1,112,300 | — | — |
| 2022-06-24 | $3.12 | $5.32 | 1,100,700 | — | — |
| 2022-06-23 | $3.04 | $5.19 | 723,000 | — | — |
| 2022-06-22 | $3.03 | $5.17 | 781,800 | — | — |
| 2022-06-21 | $3.08 | $5.26 | 1,022,900 | — | — |
| 2022-06-17 | $3.09 | $5.27 | 3,226,400 | — | — |
| 2022-06-16 | $2.95 | $5.03 | 1,596,900 | — | — |
| 2022-06-15 | $3.15 | $5.38 | 1,135,100 | — | — |
| 2022-06-14 | $3.07 | $5.24 | 916,400 | — | — |
| 2022-06-13 | $3.11 | $5.31 | 1,022,400 | — | — |
| 2022-06-10 | $3.44 | $5.87 | 1,144,100 | — | — |
| 2022-06-09 | $3.54 | $6.04 | 821,500 | — | — |
| 2022-06-08 | $3.73 | $6.37 | 844,500 | — | — |
| 2022-06-07 | $3.79 | $6.47 | 686,900 | — | — |
| 2022-06-06 | $3.78 | $6.45 | 921,200 | — | — |
| 2022-06-03 | $3.87 | $6.60 | 714,300 | — | — |
| 2022-06-02 | $3.98 | $6.79 | 934,000 | — | — |
| 2022-06-01 | $3.91 | $6.67 | 1,037,300 | — | — |
| 2022-05-31 | $3.93 | $6.71 | 902,300 | — | — |
| 2022-05-27 | $3.91 | $6.67 | 725,400 | — | — |
| 2022-05-26 | $3.87 | $6.60 | 986,600 | — | — |
| 2022-05-25 | $3.73 | $6.37 | 753,100 | — | — |
| 2022-05-24 | $3.62 | $6.18 | 882,600 | — | — |
| 2022-05-23 | $3.82 | $6.52 | 745,500 | — | — |
| 2022-05-20 | $3.81 | $6.50 | 1,073,900 | — | — |
| 2022-05-19 | $3.90 | $6.66 | 1,111,200 | — | — |
| 2022-05-18 | $3.94 | $6.72 | 1,295,400 | — | — |
| 2022-05-17 | $4.05 | $6.91 | 1,098,800 | — | — |
| 2022-05-16 | $3.96 | $6.76 | 1,520,600 | — | — |
| 2022-05-13 | $3.95 | $6.74 | 1,817,600 | — | — |
| 2022-05-12 | $3.77 | $6.43 | 2,497,200 | — | — |
| 2022-05-11 | $3.75 | $6.40 | 1,526,600 | — | — |
| 2022-05-10 | $3.71 | $6.33 | 1,857,700 | — | — |
| 2022-05-09 | $3.79 | $6.47 | 1,276,000 | — | — |
| 2022-05-06 | $3.83 | $6.54 | 1,315,900 | — | — |
| 2022-05-05 | $4.06 | $6.93 | 1,407,500 | — | — |
| 2022-05-04 | $4.20 | $7.17 | 1,120,600 | — | — |
| 2022-05-03 | $4.07 | $6.95 | 1,201,000 | — | — |
| 2022-05-02 | $4.06 | $6.93 | 1,541,400 | — | — |
| 2022-04-29 | $4.01 | $6.84 | 837,900 | — | — |
| 2022-04-28 | $4.16 | $7.10 | 756,300 | — | — |
| 2022-04-27 | $4.03 | $6.88 | 1,675,500 | — | — |
| 2022-04-26 | $4.01 | $6.84 | 1,212,200 | — | — |
| 2022-04-25 | $4.13 | $7.05 | 1,749,100 | — | — |
| 2022-04-22 | $4.10 | $7.00 | 664,300 | — | — |
| 2022-04-21 | $4.22 | $7.20 | 630,400 | — | — |
| 2022-04-20 | $4.30 | $7.34 | 917,300 | — | — |
| 2022-04-19 | $4.30 | $7.34 | 953,100 | — | — |
| 2022-04-18 | $4.25 | $7.25 | 715,000 | — | — |
| 2022-04-14 | $4.25 | $7.25 | 551,300 | — | — |
| 2022-04-13 | $4.30 | $7.34 | 957,300 | — | — |
| 2022-04-12 | $4.23 | $7.22 | 1,003,800 | — | — |
| 2022-04-11 | $4.16 | $7.10 | 1,237,400 | — | — |
| 2022-04-08 | $4.17 | $7.12 | 665,400 | — | — |
| 2022-04-07 | $4.22 | $7.20 | 1,186,600 | — | — |
| 2022-04-06 | $4.26 | $7.27 | 1,445,200 | — | — |
| 2022-04-05 | $4.37 | $7.46 | 1,706,800 | — | — |
| 2022-04-04 | $4.57 | $7.80 | 1,550,100 | — | — |
| 2022-04-01 | $4.56 | $7.78 | 1,884,800 | — | — |
| 2022-03-31 | $4.51 | $7.70 | 1,045,100 | — | — |
| 2022-03-30 | $4.70 | $8.02 | 815,900 | — | — |
| 2022-03-29 | $4.78 | $8.16 | 1,010,100 | — | — |
| 2022-03-28 | $4.55 | $7.77 | 1,613,300 | — | — |
| 2022-03-25 | $4.61 | $7.87 | 740,400 | — | — |
| 2022-03-24 | $4.60 | $7.85 | 1,135,100 | — | — |
| 2022-03-23 | $4.63 | $7.90 | 1,391,600 | — | — |
| 2022-03-22 | $4.66 | $7.95 | 1,405,900 | — | — |
| 2022-03-21 | $4.52 | $7.71 | 1,507,000 | — | — |
| 2022-03-18 | $4.69 | $8.00 | 2,549,700 | — | — |
| 2022-03-17 | $4.69 | $8.00 | 1,072,400 | — | — |
| 2022-03-16 | $4.68 | $7.99 | 2,720,200 | — | — |
| 2022-03-15 | $4.37 | $7.46 | 1,270,400 | — | — |
| 2022-03-14 | $4.26 | $7.27 | 1,368,400 | — | — |
| 2022-03-11 | $4.27 | $7.29 | 1,549,400 | — | — |
| 2022-03-10 | $4.49 | $7.66 | 1,820,500 | — | — |
| 2022-03-09 | $4.60 | $7.85 | 1,620,000 | — | — |
| 2022-03-08 | $4.49 | $7.66 | 1,815,500 | — | — |
| 2022-03-07 | $4.52 | $7.71 | 1,994,400 | — | — |
| 2022-03-04 | $4.67 | $7.97 | 1,694,100 | — | — |
| 2022-03-03 | $4.86 | $8.29 | 1,444,700 | — | — |
| 2022-03-02 | $4.86 | $8.29 | 1,387,000 | — | — |
| 2022-03-01 | $4.65 | $7.94 | 3,476,000 | — | — |
| 2022-02-28 | $4.96 | $8.47 | 2,325,200 | — | — |
| 2022-02-25 | $5.01 | $8.55 | 1,730,100 | — | — |
| 2022-02-24 | $4.95 | $8.45 | 3,431,800 | — | — |
| 2022-02-23 | $5.31 | $9.06 | 1,759,900 | — | — |
| 2022-02-22 | $5.52 | $9.42 | 1,528,800 | — | — |
| 2022-02-18 | $5.72 | $9.76 | 1,492,200 | — | — |
| 2022-02-17 | $5.96 | $10.17 | 1,721,800 | — | — |
| 2022-02-16 | $6.28 | $10.72 | 2,588,200 | — | — |
| 2022-02-15 | $6.18 | $10.55 | 2,494,500 | — | — |
| 2022-02-14 | $6.00 | $10.24 | 2,490,600 | — | — |
| 2022-02-11 | $5.99 | $10.22 | 2,593,100 | — | — |
| 2022-02-10 | $6.05 | $10.33 | 3,750,700 | — | — |
| 2022-02-09 | $6.01 | $10.26 | 5,102,400 | — | — |
| 2022-02-08 | $5.75 | $9.81 | 973,400 | — | — |
| 2022-02-07 | $5.59 | $9.54 | 1,973,300 | — | — |
| 2022-02-04 | $5.64 | $9.63 | 1,485,500 | — | — |
| 2022-02-03 | $5.52 | $9.42 | 1,882,500 | — | — |
| 2022-02-02 | $5.43 | $9.27 | 2,205,500 | — | — |
| 2022-02-01 | $5.30 | $9.05 | 6,174,100 | — | — |
| 2022-01-31 | $4.86 | $8.29 | 1,258,400 | — | — |
| 2022-01-28 | $4.78 | $8.16 | 1,134,100 | — | — |
| 2022-01-27 | $4.67 | $7.97 | 1,205,900 | — | — |
| 2022-01-26 | $4.77 | $8.14 | 1,205,100 | — | — |
| 2022-01-25 | $4.88 | $8.33 | 1,196,800 | — | — |
| 2022-01-24 | $4.91 | $8.38 | 2,364,800 | — | — |
| 2022-01-21 | $5.00 | $8.53 | 1,814,900 | — | — |
| 2022-01-20 | $5.21 | $8.89 | 1,662,000 | — | — |
| 2022-01-19 | $5.49 | $9.37 | 1,650,300 | — | — |
| 2022-01-18 | $5.30 | $9.05 | 2,562,500 | — | — |
| 2022-01-14 | $5.30 | $9.05 | 885,200 | — | — |
| 2022-01-13 | $5.14 | $8.77 | 1,128,200 | — | — |
| 2022-01-12 | $5.06 | $8.64 | 1,066,400 | — | — |
| 2022-01-11 | $5.08 | $8.67 | 1,152,000 | — | — |
| 2022-01-10 | $5.08 | $8.67 | 811,100 | — | — |
| 2022-01-07 | $5.05 | $8.62 | 1,733,000 | — | — |
| 2022-01-06 | $5.07 | $8.65 | 828,900 | — | — |
| 2022-01-05 | $5.01 | $8.55 | 1,638,800 | — | — |
| 2022-01-04 | $5.45 | $9.30 | 3,685,400 | — | — |
| 2022-01-03 | $5.54 | $9.46 | 1,146,900 | — | — |