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
- 2003-10-27 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 | $1.43 | $1.43 | 133,240 | — | — |
| 2022-12-29 | $1.45 | $1.45 | 137,400 | — | — |
| 2022-12-28 | $1.53 | $1.53 | 168,960 | — | — |
| 2022-12-27 | $1.63 | $1.63 | 120,680 | — | — |
| 2022-12-23 | $1.55 | $1.55 | 129,360 | — | — |
| 2022-12-22 | $1.45 | $1.45 | 156,960 | — | — |
| 2022-12-21 | $1.45 | $1.45 | 175,400 | — | — |
| 2022-12-20 | $1.45 | $1.45 | 408,680 | — | — |
| 2022-12-19 | $1.38 | $1.38 | 284,520 | — | — |
| 2022-12-16 | $1.70 | $1.70 | 875,000 | — | — |
| 2022-12-15 | $1.50 | $1.50 | 138,680 | — | — |
| 2022-12-14 | $1.53 | $1.53 | 144,080 | — | — |
| 2022-12-13 | $1.53 | $1.53 | 214,600 | — | — |
| 2022-12-12 | $1.38 | $1.38 | 68,560 | — | — |
| 2022-12-09 | $1.35 | $1.35 | 102,920 | — | — |
| 2022-12-08 | $1.28 | $1.28 | 61,480 | — | — |
| 2022-12-07 | $1.28 | $1.28 | 166,840 | — | — |
| 2022-12-06 | $1.25 | $1.25 | 71,480 | — | — |
| 2022-12-05 | $1.33 | $1.33 | 128,600 | — | — |
| 2022-12-02 | $1.38 | $1.38 | 305,840 | — | — |
| 2022-12-01 | $1.28 | $1.28 | 146,960 | — | — |
| 2022-11-30 | $1.18 | $1.18 | 207,000 | — | — |
| 2022-11-29 | $1.20 | $1.20 | 78,000 | — | — |
| 2022-11-28 | $1.20 | $1.20 | 59,480 | — | — |
| 2022-11-25 | $1.28 | $1.28 | 61,320 | — | — |
| 2022-11-23 | $1.23 | $1.23 | 68,400 | — | — |
| 2022-11-22 | $1.20 | $1.20 | 62,720 | — | — |
| 2022-11-21 | $1.15 | $1.15 | 72,600 | — | — |
| 2022-11-18 | $1.20 | $1.20 | 59,520 | — | — |
| 2022-11-17 | $1.23 | $1.23 | 77,880 | — | — |
| 2022-11-16 | $1.25 | $1.25 | 66,880 | — | — |
| 2022-11-15 | $1.30 | $1.30 | 66,800 | — | — |
| 2022-11-14 | $1.33 | $1.33 | 142,560 | — | — |
| 2022-11-11 | $1.30 | $1.30 | 207,760 | — | — |
| 2022-11-10 | $1.40 | $1.40 | 128,920 | — | — |
| 2022-11-09 | $1.33 | $1.33 | 129,400 | — | — |
| 2022-11-08 | $1.33 | $1.33 | 237,280 | — | — |
| 2022-11-07 | $1.25 | $1.25 | 97,560 | — | — |
| 2022-11-04 | $1.23 | $1.23 | 121,240 | — | — |
| 2022-11-03 | $1.13 | $1.13 | 184,720 | — | — |
| 2022-11-02 | $1.13 | $1.13 | 50,400 | — | — |
| 2022-11-01 | $1.18 | $1.18 | 86,080 | — | — |
| 2022-10-31 | $1.20 | $1.20 | 92,280 | — | — |
| 2022-10-28 | $1.20 | $1.20 | 62,480 | — | — |
| 2022-10-27 | $1.23 | $1.23 | 66,520 | — | — |
| 2022-10-26 | $1.25 | $1.25 | 239,000 | — | — |
| 2022-10-25 | $1.23 | $1.23 | 149,320 | — | — |
| 2022-10-24 | $1.18 | $1.18 | 149,520 | — | — |
| 2022-10-21 | $1.18 | $1.18 | 144,280 | — | — |
| 2022-10-20 | $1.10 | $1.10 | 70,240 | — | — |
| 2022-10-19 | $1.10 | $1.10 | 117,160 | — | — |
| 2022-10-18 | $1.15 | $1.15 | 37,600 | — | — |
| 2022-10-17 | $1.15 | $1.15 | 37,840 | — | — |
| 2022-10-14 | $1.08 | $1.08 | 62,760 | — | — |
| 2022-10-13 | $1.13 | $1.13 | 73,120 | — | — |
| 2022-10-12 | $1.15 | $1.15 | 76,400 | — | — |
| 2022-10-11 | $1.10 | $1.10 | 119,040 | — | — |
| 2022-10-10 | $1.15 | $1.15 | 33,240 | — | — |
| 2022-10-07 | $1.15 | $1.15 | 61,880 | — | — |
| 2022-10-06 | $1.23 | $1.23 | 121,440 | — | — |
| 2022-10-05 | $1.15 | $1.15 | 269,000 | — | — |
| 2022-10-04 | $1.23 | $1.23 | 159,520 | — | — |
| 2022-10-03 | $1.23 | $1.23 | 566,200 | — | — |
| 2022-09-30 | $1.03 | $1.03 | 67,960 | — | — |
| 2022-09-29 | $1.03 | $1.03 | 95,560 | — | — |
| 2022-09-28 | $0.95 | $0.95 | 171,320 | — | — |
| 2022-09-27 | $0.93 | $0.93 | 129,200 | — | — |
| 2022-09-26 | $0.98 | $0.98 | 142,160 | — | — |
| 2022-09-23 | $1.00 | $1.00 | 216,520 | — | — |
| 2022-09-22 | $1.05 | $1.05 | 160,600 | — | — |
| 2022-09-21 | $1.13 | $1.13 | 166,600 | — | — |
| 2022-09-20 | $1.08 | $1.08 | 113,440 | — | — |
| 2022-09-19 | $1.08 | $1.08 | 318,480 | — | — |
| 2022-09-16 | $1.18 | $1.18 | 646,160 | — | — |
| 2022-09-15 | $1.15 | $1.15 | 140,040 | — | — |
| 2022-09-14 | $1.23 | $1.23 | 162,320 | — | — |
| 2022-09-13 | $1.23 | $1.23 | 177,600 | — | — |
| 2022-09-12 | $1.30 | $1.30 | 477,520 | — | — |
| 2022-09-09 | $1.18 | $1.18 | 94,640 | — | — |
| 2022-09-08 | $1.25 | $1.25 | 93,880 | — | — |
| 2022-09-07 | $1.25 | $1.25 | 89,600 | — | — |
| 2022-09-06 | $1.15 | $1.15 | 91,160 | — | — |
| 2022-09-02 | $1.10 | $1.10 | 182,720 | — | — |
| 2022-09-01 | $1.18 | $1.18 | 139,720 | — | — |
| 2022-08-31 | $1.15 | $1.15 | 117,120 | — | — |
| 2022-08-30 | $1.20 | $1.20 | 81,600 | — | — |
| 2022-08-29 | $1.20 | $1.20 | 75,440 | — | — |
| 2022-08-26 | $1.23 | $1.23 | 74,480 | — | — |
| 2022-08-25 | $1.25 | $1.25 | 97,120 | — | — |
| 2022-08-24 | $1.23 | $1.23 | 93,760 | — | — |
| 2022-08-23 | $1.18 | $1.18 | 107,440 | — | — |
| 2022-08-22 | $1.13 | $1.13 | 152,000 | — | — |
| 2022-08-19 | $1.15 | $1.15 | 249,000 | — | — |
| 2022-08-18 | $1.18 | $1.18 | 205,880 | — | — |
| 2022-08-17 | $1.23 | $1.23 | 331,880 | — | — |
| 2022-08-16 | $1.33 | $1.33 | 87,040 | — | — |
| 2022-08-15 | $1.35 | $1.35 | 110,960 | — | — |
| 2022-08-12 | $1.30 | $1.30 | 152,920 | — | — |
| 2022-08-11 | $1.33 | $1.33 | 102,120 | — | — |
| 2022-08-10 | $1.38 | $1.38 | 95,440 | — | — |
| 2022-08-09 | $1.35 | $1.35 | 159,280 | — | — |
| 2022-08-08 | $1.43 | $1.43 | 89,240 | — | — |
| 2022-08-05 | $1.43 | $1.43 | 149,840 | — | — |
| 2022-08-04 | $1.48 | $1.48 | 191,640 | — | — |
| 2022-08-03 | $1.38 | $1.38 | 146,440 | — | — |
| 2022-08-02 | $1.40 | $1.40 | 119,280 | — | — |
| 2022-08-01 | $1.48 | $1.48 | 248,280 | — | — |
| 2022-07-29 | $1.43 | $1.43 | 235,160 | — | — |
| 2022-07-28 | $1.48 | $1.48 | 455,240 | — | — |
| 2022-07-27 | $1.33 | $1.33 | 245,600 | — | — |
| 2022-07-26 | $1.20 | $1.20 | 187,160 | — | — |
| 2022-07-25 | $1.15 | $1.15 | 250,120 | — | — |
| 2022-07-22 | $1.20 | $1.20 | 284,480 | — | — |
| 2022-07-21 | $1.23 | $1.23 | 420,440 | — | — |
| 2022-07-20 | $1.30 | $1.30 | 169,400 | — | — |
| 2022-07-19 | $1.33 | $1.33 | 108,520 | — | — |
| 2022-07-18 | $1.33 | $1.33 | 151,720 | — | — |
| 2022-07-15 | $1.35 | $1.35 | 84,600 | — | — |
| 2022-07-14 | $1.35 | $1.35 | 289,000 | — | — |
| 2022-07-13 | $1.48 | $1.48 | 433,640 | — | — |
| 2022-07-12 | $1.55 | $1.55 | 131,960 | — | — |
| 2022-07-11 | $1.58 | $1.58 | 109,360 | — | — |
| 2022-07-08 | $1.63 | $1.63 | 59,560 | — | — |
| 2022-07-07 | $1.68 | $1.68 | 85,760 | — | — |
| 2022-07-06 | $1.55 | $1.55 | 144,200 | — | — |
| 2022-07-05 | $1.68 | $1.68 | 95,400 | — | — |
| 2022-07-01 | $1.65 | $1.65 | 162,680 | — | — |
| 2022-06-30 | $1.73 | $1.73 | 142,440 | — | — |
| 2022-06-29 | $1.73 | $1.73 | 64,160 | — | — |
| 2022-06-28 | $1.73 | $1.73 | 68,760 | — | — |
| 2022-06-27 | $1.70 | $1.70 | 96,000 | — | — |
| 2022-06-24 | $1.75 | $1.75 | 74,040 | — | — |
| 2022-06-23 | $1.70 | $1.70 | 184,160 | — | — |
| 2022-06-22 | $1.80 | $1.80 | 88,160 | — | — |
| 2022-06-21 | $1.88 | $1.87 | 225,280 | — | — |
| 2022-06-17 | $1.70 | $1.70 | 579,640 | — | — |
| 2022-06-16 | $1.80 | $1.80 | 110,240 | — | — |
| 2022-06-15 | $1.83 | $1.83 | 328,120 | — | — |
| 2022-06-14 | $1.78 | $1.78 | 127,440 | — | — |
| 2022-06-13 | $1.75 | $1.75 | 167,280 | — | — |
| 2022-06-10 | $1.83 | $1.83 | 144,160 | — | — |
| 2022-06-09 | $1.73 | $1.73 | 127,000 | — | — |
| 2022-06-08 | $1.83 | $1.83 | 135,760 | — | — |
| 2022-06-07 | $1.80 | $1.80 | 114,760 | — | — |
| 2022-06-06 | $1.95 | $1.95 | 78,320 | — | — |
| 2022-06-03 | $1.88 | $1.87 | 131,440 | — | — |
| 2022-06-02 | $2.00 | $2.00 | 249,600 | — | — |
| 2022-06-01 | $1.85 | $1.85 | 92,480 | — | — |
| 2022-05-31 | $1.85 | $1.85 | 89,080 | — | — |
| 2022-05-27 | $1.85 | $1.85 | 109,200 | — | — |
| 2022-05-26 | $1.80 | $1.80 | 97,080 | — | — |
| 2022-05-25 | $1.83 | $1.83 | 99,480 | — | — |
| 2022-05-24 | $1.85 | $1.85 | 149,280 | — | — |
| 2022-05-23 | $1.80 | $1.80 | 89,320 | — | — |
| 2022-05-20 | $1.80 | $1.80 | 154,440 | — | — |
| 2022-05-19 | $1.83 | $1.83 | 205,240 | — | — |
| 2022-05-18 | $1.68 | $1.68 | 160,400 | — | — |
| 2022-05-17 | $1.83 | $1.83 | 96,680 | — | — |
| 2022-05-16 | $1.78 | $1.78 | 135,680 | — | — |
| 2022-05-13 | $1.83 | $1.83 | 196,880 | — | — |
| 2022-05-12 | $1.70 | $1.70 | 344,800 | — | — |
| 2022-05-11 | $1.80 | $1.80 | 385,960 | — | — |
| 2022-05-10 | $1.80 | $1.80 | 241,200 | — | — |
| 2022-05-09 | $1.83 | $1.83 | 385,440 | — | — |
| 2022-05-06 | $2.00 | $2.00 | 115,920 | — | — |
| 2022-05-05 | $2.03 | $2.03 | 220,680 | — | — |
| 2022-05-04 | $2.15 | $2.15 | 167,880 | — | — |
| 2022-05-03 | $2.13 | $2.13 | 137,880 | — | — |
| 2022-05-02 | $2.13 | $2.13 | 153,960 | — | — |
| 2022-04-29 | $2.28 | $2.28 | 176,240 | — | — |
| 2022-04-28 | $2.28 | $2.28 | 137,360 | — | — |
| 2022-04-27 | $2.13 | $2.13 | 254,920 | — | — |
| 2022-04-26 | $2.20 | $2.20 | 153,080 | — | — |
| 2022-04-25 | $2.35 | $2.35 | 271,120 | — | — |
| 2022-04-22 | $2.35 | $2.35 | 443,680 | — | — |
| 2022-04-21 | $2.60 | $2.60 | 322,960 | — | — |
| 2022-04-20 | $2.65 | $2.65 | 177,400 | — | — |
| 2022-04-19 | $2.70 | $2.70 | 368,400 | — | — |
| 2022-04-18 | $2.68 | $2.68 | 191,720 | — | — |
| 2022-04-14 | $2.65 | $2.65 | 235,960 | — | — |
| 2022-04-13 | $2.63 | $2.63 | 279,480 | — | — |
| 2022-04-12 | $2.65 | $2.65 | 279,640 | — | — |
| 2022-04-11 | $2.73 | $2.73 | 157,440 | — | — |
| 2022-04-08 | $2.73 | $2.73 | 179,600 | — | — |
| 2022-04-07 | $2.63 | $2.63 | 144,800 | — | — |
| 2022-04-06 | $2.65 | $2.65 | 147,040 | — | — |
| 2022-04-05 | $2.63 | $2.63 | 316,320 | — | — |
| 2022-04-04 | $2.68 | $2.68 | 341,480 | — | — |
| 2022-04-01 | $2.83 | $2.83 | 176,520 | — | — |
| 2022-03-31 | $2.70 | $2.70 | 148,400 | — | — |
| 2022-03-30 | $2.68 | $2.68 | 159,520 | — | — |
| 2022-03-29 | $2.60 | $2.60 | 225,200 | — | — |
| 2022-03-28 | $2.65 | $2.65 | 207,440 | — | — |
| 2022-03-25 | $2.68 | $2.68 | 151,400 | — | — |
| 2022-03-24 | $2.80 | $2.80 | 290,840 | — | — |
| 2022-03-23 | $2.88 | $2.88 | 273,960 | — | — |
| 2022-03-22 | $2.88 | $2.88 | 170,880 | — | — |
| 2022-03-21 | $2.90 | $2.90 | 498,520 | — | — |
| 2022-03-18 | $2.75 | $2.75 | 1,006,360 | — | — |
| 2022-03-17 | $2.60 | $2.60 | 435,640 | — | — |
| 2022-03-16 | $2.58 | $2.58 | 404,400 | — | — |
| 2022-03-15 | $2.60 | $2.60 | 296,560 | — | — |
| 2022-03-14 | $2.55 | $2.55 | 504,120 | — | — |
| 2022-03-11 | $2.95 | $2.95 | 202,320 | — | — |
| 2022-03-10 | $3.00 | $3.00 | 256,600 | — | — |
| 2022-03-09 | $3.10 | $3.10 | 683,120 | — | — |
| 2022-03-08 | $3.03 | $3.03 | 926,960 | — | — |
| 2022-03-07 | $2.93 | $2.93 | 466,960 | — | — |
| 2022-03-04 | $2.80 | $2.80 | 374,120 | — | — |
| 2022-03-03 | $2.68 | $2.68 | 122,320 | — | — |
| 2022-03-02 | $2.75 | $2.75 | 189,240 | — | — |
| 2022-03-01 | $2.70 | $2.70 | 183,640 | — | — |
| 2022-02-28 | $2.63 | $2.63 | 180,680 | — | — |
| 2022-02-25 | $2.68 | $2.68 | 196,360 | — | — |
| 2022-02-24 | $2.53 | $2.53 | 326,960 | — | — |
| 2022-02-23 | $2.68 | $2.68 | 355,000 | — | — |
| 2022-02-22 | $2.43 | $2.43 | 113,200 | — | — |
| 2022-02-18 | $2.40 | $2.40 | 370,920 | — | — |
| 2022-02-17 | $2.55 | $2.55 | 377,000 | — | — |
| 2022-02-16 | $2.50 | $2.50 | 1,540,200 | — | — |
| 2022-02-15 | $2.33 | $2.33 | 206,640 | — | — |
| 2022-02-14 | $2.43 | $2.43 | 319,280 | — | — |
| 2022-02-11 | $2.33 | $2.33 | 255,240 | — | — |
| 2022-02-10 | $2.25 | $2.25 | 238,600 | — | — |
| 2022-02-09 | $2.30 | $2.30 | 778,080 | — | — |
| 2022-02-08 | $2.25 | $2.25 | 103,400 | — | — |
| 2022-02-07 | $2.33 | $2.33 | 345,480 | — | — |
| 2022-02-04 | $2.10 | $2.10 | 1,519,760 | — | — |
| 2022-02-03 | $1.95 | $1.95 | 1,307,680 | — | — |
| 2022-02-02 | $1.90 | $1.90 | 89,840 | — | — |
| 2022-02-01 | $1.95 | $1.95 | 108,520 | — | — |
| 2022-01-31 | $1.88 | $1.87 | 189,960 | — | — |
| 2022-01-28 | $1.75 | $1.75 | 209,880 | — | — |
| 2022-01-27 | $1.80 | $1.80 | 216,480 | — | — |
| 2022-01-26 | $1.95 | $1.95 | 135,080 | — | — |
| 2022-01-25 | $2.03 | $2.03 | 247,200 | — | — |
| 2022-01-24 | $1.95 | $1.95 | 467,800 | — | — |
| 2022-01-21 | $1.98 | $1.98 | 375,440 | — | — |
| 2022-01-20 | $2.10 | $2.10 | 328,680 | — | — |
| 2022-01-19 | $2.13 | $2.13 | 544,520 | — | — |
| 2022-01-18 | $1.98 | $1.98 | 221,640 | — | — |
| 2022-01-14 | $1.98 | $1.98 | 59,800 | — | — |
| 2022-01-13 | $2.00 | $2.00 | 210,560 | — | — |
| 2022-01-12 | $2.05 | $2.05 | 158,080 | — | — |
| 2022-01-11 | $2.05 | $2.05 | 92,520 | — | — |
| 2022-01-10 | $1.95 | $1.95 | 168,320 | — | — |
| 2022-01-07 | $2.03 | $2.03 | 116,000 | — | — |
| 2022-01-06 | $1.98 | $1.98 | 274,200 | — | — |
| 2022-01-05 | $2.10 | $2.10 | 545,960 | — | — |
| 2022-01-04 | $2.05 | $2.05 | 163,040 | — | — |
| 2022-01-03 | $2.05 | $2.05 | 110,480 | — | — |