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
- 1999-02-22 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 | $1.65 | $1.65 | 9,200 | — | — |
| 2022-12-29 | $1.54 | $1.54 | 37,200 | — | — |
| 2022-12-28 | $1.37 | $1.37 | 35,400 | — | — |
| 2022-12-27 | $1.45 | $1.45 | 26,500 | — | — |
| 2022-12-23 | $1.55 | $1.55 | 20,800 | — | — |
| 2022-12-22 | $1.47 | $1.47 | 21,000 | — | — |
| 2022-12-21 | $1.59 | $1.59 | 23,000 | — | — |
| 2022-12-20 | $1.58 | $1.58 | 42,000 | — | — |
| 2022-12-19 | $1.73 | $1.73 | 24,900 | — | — |
| 2022-12-16 | $1.93 | $1.93 | 43,000 | — | — |
| 2022-12-15 | $2.04 | $2.04 | 81,100 | — | — |
| 2022-12-14 | $2.14 | $2.14 | 12,400 | — | — |
| 2022-12-13 | $2.10 | $2.10 | 8,400 | — | — |
| 2022-12-12 | $2.18 | $2.18 | 116,600 | — | — |
| 2022-12-09 | $2.26 | $2.26 | 6,400 | — | — |
| 2022-12-08 | $2.28 | $2.28 | 30,900 | — | — |
| 2022-12-07 | $2.18 | $2.18 | 22,300 | — | — |
| 2022-12-06 | $2.29 | $2.29 | 31,300 | — | — |
| 2022-12-05 | $2.19 | $2.19 | 39,900 | — | — |
| 2022-12-02 | $2.39 | $2.39 | 37,400 | — | — |
| 2022-12-01 | $2.35 | $2.35 | 48,200 | — | — |
| 2022-11-30 | $2.50 | $2.50 | 49,600 | — | — |
| 2022-11-29 | $2.48 | $2.48 | 19,800 | — | — |
| 2022-11-28 | $2.45 | $2.45 | 26,200 | — | — |
| 2022-11-25 | $2.51 | $2.51 | 14,400 | — | — |
| 2022-11-23 | $2.53 | $2.53 | 71,700 | — | — |
| 2022-11-22 | $2.42 | $2.42 | 38,100 | — | — |
| 2022-11-21 | $2.42 | $2.42 | 42,800 | — | — |
| 2022-11-18 | $2.35 | $2.35 | 79,000 | — | — |
| 2022-11-17 | $2.43 | $2.43 | 108,600 | — | — |
| 2022-11-16 | $2.25 | $2.25 | 57,500 | — | — |
| 2022-11-15 | $2.27 | $2.27 | 33,200 | — | — |
| 2022-11-14 | $2.24 | $2.24 | 172,900 | — | — |
| 2022-11-11 | $2.15 | $2.15 | 548,300 | — | — |
| 2022-11-10 | $1.95 | $1.95 | 118,200 | — | — |
| 2022-11-09 | $2.05 | $2.05 | 251,800 | — | — |
| 2022-11-08 | $2.16 | $2.16 | 3,000 | — | — |
| 2022-11-07 | $2.15 | $2.15 | 7,800 | — | — |
| 2022-11-04 | $2.23 | $2.23 | 15,200 | — | — |
| 2022-11-03 | $2.20 | $2.20 | 4,300 | — | — |
| 2022-11-02 | $2.27 | $2.27 | 26,400 | — | — |
| 2022-11-01 | $2.26 | $2.26 | 34,100 | — | — |
| 2022-10-31 | $2.06 | $2.06 | 5,700 | — | — |
| 2022-10-28 | $2.04 | $2.04 | 25,200 | — | — |
| 2022-10-27 | $2.15 | $2.15 | 35,700 | — | — |
| 2022-10-26 | $2.05 | $2.05 | 27,300 | — | — |
| 2022-10-25 | $2.01 | $2.01 | 79,600 | — | — |
| 2022-10-24 | $1.79 | $1.79 | 34,800 | — | — |
| 2022-10-21 | $1.85 | $1.85 | 16,900 | — | — |
| 2022-10-20 | $1.80 | $1.80 | 17,400 | — | — |
| 2022-10-19 | $1.98 | $1.98 | 221,400 | — | — |
| 2022-10-18 | $1.93 | $1.93 | 28,500 | — | — |
| 2022-10-17 | $1.80 | $1.80 | 21,500 | — | — |
| 2022-10-14 | $1.75 | $1.75 | 111,600 | — | — |
| 2022-10-13 | $1.75 | $1.75 | 70,200 | — | — |
| 2022-10-12 | $1.75 | $1.75 | 82,100 | — | — |
| 2022-10-11 | $1.70 | $1.70 | 66,400 | — | — |
| 2022-10-10 | $1.47 | $1.47 | 10,000 | — | — |
| 2022-10-07 | $1.49 | $1.49 | 16,400 | — | — |
| 2022-10-06 | $1.59 | $1.59 | 21,400 | — | — |
| 2022-10-05 | $1.67 | $1.67 | 47,600 | — | — |
| 2022-10-04 | $1.63 | $1.63 | 227,100 | — | — |
| 2022-10-03 | $1.32 | $1.32 | 51,600 | — | — |
| 2022-09-30 | $1.30 | $1.30 | 22,800 | — | — |
| 2022-09-29 | $1.34 | $1.34 | 19,900 | — | — |
| 2022-09-28 | $1.32 | $1.32 | 23,000 | — | — |
| 2022-09-27 | $1.34 | $1.34 | 23,300 | — | — |
| 2022-09-26 | $1.27 | $1.27 | 37,600 | — | — |
| 2022-09-23 | $1.30 | $1.30 | 25,400 | — | — |
| 2022-09-22 | $1.31 | $1.31 | 29,400 | — | — |
| 2022-09-21 | $1.33 | $1.33 | 84,400 | — | — |
| 2022-09-20 | $1.36 | $1.36 | 83,600 | — | — |
| 2022-09-19 | $1.44 | $1.44 | 92,800 | — | — |
| 2022-09-16 | $1.50 | $1.50 | 162,100 | — | — |
| 2022-09-15 | $1.66 | $1.66 | 87,600 | — | — |
| 2022-09-14 | $1.60 | $1.60 | 79,100 | — | — |
| 2022-09-13 | $1.58 | $1.58 | 45,500 | — | — |
| 2022-09-12 | $1.57 | $1.57 | 27,700 | — | — |
| 2022-09-09 | $1.64 | $1.64 | 21,900 | — | — |
| 2022-09-08 | $1.66 | $1.66 | 64,400 | — | — |
| 2022-09-07 | $1.70 | $1.70 | 19,100 | — | — |
| 2022-09-06 | $1.74 | $1.74 | 35,400 | — | — |
| 2022-09-02 | $1.64 | $1.64 | 14,900 | — | — |
| 2022-09-01 | $1.68 | $1.68 | 17,800 | — | — |
| 2022-08-31 | $1.73 | $1.73 | 216,700 | — | — |
| 2022-08-30 | $1.54 | $1.54 | 33,700 | — | — |
| 2022-08-29 | $1.52 | $1.52 | 47,200 | — | — |
| 2022-08-26 | $1.53 | $1.53 | 65,200 | — | — |
| 2022-08-25 | $1.54 | $1.54 | 91,600 | — | — |
| 2022-08-24 | $1.38 | $1.38 | 148,700 | — | — |
| 2022-08-23 | $1.45 | $1.45 | 51,400 | — | — |
| 2022-08-22 | $1.49 | $1.49 | 55,100 | — | — |
| 2022-08-19 | $1.57 | $1.57 | 75,800 | — | — |
| 2022-08-18 | $1.51 | $1.51 | 195,300 | — | — |
| 2022-08-17 | $1.58 | $1.58 | 53,000 | — | — |
| 2022-08-16 | $1.61 | $1.61 | 137,800 | — | — |
| 2022-08-15 | $1.67 | $1.67 | 284,900 | — | — |
| 2022-08-12 | $1.65 | $1.65 | 807,400 | — | — |
| 2022-08-11 | $2.40 | $2.40 | 50,300 | — | — |
| 2022-08-10 | $2.31 | $2.31 | 31,900 | — | — |
| 2022-08-09 | $2.10 | $2.10 | 56,000 | — | — |
| 2022-08-08 | $2.08 | $2.08 | 30,400 | — | — |
| 2022-08-05 | $2.13 | $2.13 | 25,600 | — | — |
| 2022-08-04 | $2.27 | $2.27 | 15,600 | — | — |
| 2022-08-03 | $2.30 | $2.30 | 52,100 | — | — |
| 2022-08-02 | $2.27 | $2.27 | 23,200 | — | — |
| 2022-08-01 | $2.18 | $2.18 | 6,200 | — | — |
| 2022-07-29 | $2.18 | $2.18 | 22,100 | — | — |
| 2022-07-28 | $2.33 | $2.33 | 17,700 | — | — |
| 2022-07-27 | $2.28 | $2.28 | 16,600 | — | — |
| 2022-07-26 | $2.26 | $2.26 | 32,900 | — | — |
| 2022-07-25 | $2.20 | $2.20 | 45,400 | — | — |
| 2022-07-22 | $2.16 | $2.16 | 11,900 | — | — |
| 2022-07-21 | $2.32 | $2.32 | 4,300 | — | — |
| 2022-07-20 | $2.34 | $2.34 | 17,700 | — | — |
| 2022-07-19 | $2.26 | $2.26 | 24,200 | — | — |
| 2022-07-18 | $2.22 | $2.22 | 35,600 | — | — |
| 2022-07-15 | $2.15 | $2.15 | 40,000 | — | — |
| 2022-07-14 | $2.11 | $2.11 | 7,500 | — | — |
| 2022-07-13 | $2.30 | $2.30 | 17,100 | — | — |
| 2022-07-12 | $2.13 | $2.13 | 17,100 | — | — |
| 2022-07-11 | $2.07 | $2.07 | 16,600 | — | — |
| 2022-07-08 | $2.06 | $2.06 | 18,200 | — | — |
| 2022-07-07 | $2.06 | $2.06 | 24,000 | — | — |
| 2022-07-06 | $2.08 | $2.08 | 38,900 | — | — |
| 2022-07-05 | $2.25 | $2.25 | 248,900 | — | — |
| 2022-07-01 | $2.40 | $2.40 | 30,500 | — | — |
| 2022-06-30 | $2.43 | $2.43 | 5,700 | — | — |
| 2022-06-29 | $2.38 | $2.38 | 13,400 | — | — |
| 2022-06-28 | $2.38 | $2.38 | 32,200 | — | — |
| 2022-06-27 | $2.46 | $2.46 | 16,300 | — | — |
| 2022-06-24 | $2.37 | $2.37 | 23,500 | — | — |
| 2022-06-23 | $2.41 | $2.41 | 22,100 | — | — |
| 2022-06-22 | $2.28 | $2.28 | 100,200 | — | — |
| 2022-06-21 | $2.84 | $2.84 | 23,600 | — | — |
| 2022-06-17 | $2.68 | $2.68 | 41,300 | — | — |
| 2022-06-16 | $2.64 | $2.64 | 69,900 | — | — |
| 2022-06-15 | $2.38 | $2.38 | 28,600 | — | — |
| 2022-06-14 | $2.41 | $2.41 | 32,600 | — | — |
| 2022-06-13 | $2.34 | $2.34 | 38,200 | — | — |
| 2022-06-10 | $2.46 | $2.46 | 32,000 | — | — |
| 2022-06-09 | $2.52 | $2.52 | 11,700 | — | — |
| 2022-06-08 | $2.58 | $2.58 | 14,500 | — | — |
| 2022-06-07 | $2.55 | $2.55 | 21,600 | — | — |
| 2022-06-06 | $2.60 | $2.60 | 45,200 | — | — |
| 2022-06-03 | $2.29 | $2.29 | 24,300 | — | — |
| 2022-06-02 | $2.27 | $2.27 | 33,600 | — | — |
| 2022-06-01 | $2.34 | $2.34 | 21,100 | — | — |
| 2022-05-31 | $2.48 | $2.48 | 12,000 | — | — |
| 2022-05-27 | $2.53 | $2.53 | 50,400 | — | — |
| 2022-05-26 | $2.39 | $2.39 | 18,600 | — | — |
| 2022-05-25 | $2.46 | $2.46 | 33,600 | — | — |
| 2022-05-24 | $2.08 | $2.08 | 52,500 | — | — |
| 2022-05-23 | $2.40 | $2.40 | 19,000 | — | — |
| 2022-05-20 | $2.36 | $2.36 | 22,200 | — | — |
| 2022-05-19 | $2.46 | $2.46 | 11,700 | — | — |
| 2022-05-18 | $2.32 | $2.32 | 40,900 | — | — |
| 2022-05-17 | $2.36 | $2.36 | 21,600 | — | — |
| 2022-05-16 | $2.25 | $2.25 | 33,500 | — | — |
| 2022-05-13 | $2.30 | $2.30 | 48,300 | — | — |
| 2022-05-12 | $1.99 | $1.99 | 222,400 | — | — |
| 2022-05-11 | $2.42 | $2.42 | 30,400 | — | — |
| 2022-05-10 | $2.30 | $2.30 | 48,400 | — | — |
| 2022-05-09 | $2.17 | $2.17 | 157,300 | — | — |
| 2022-05-06 | $2.42 | $2.42 | 67,500 | — | — |
| 2022-05-05 | $2.64 | $2.64 | 21,900 | — | — |
| 2022-05-04 | $2.71 | $2.71 | 12,800 | — | — |
| 2022-05-03 | $2.66 | $2.66 | 36,500 | — | — |
| 2022-05-02 | $2.70 | $2.70 | 30,500 | — | — |
| 2022-04-29 | $2.85 | $2.85 | 60,100 | — | — |
| 2022-04-28 | $2.83 | $2.83 | 61,900 | — | — |
| 2022-04-27 | $2.80 | $2.80 | 66,700 | — | — |
| 2022-04-26 | $2.81 | $2.81 | 31,500 | — | — |
| 2022-04-25 | $2.88 | $2.88 | 22,800 | — | — |
| 2022-04-22 | $2.96 | $2.96 | 15,800 | — | — |
| 2022-04-21 | $2.87 | $2.87 | 26,500 | — | — |
| 2022-04-20 | $2.98 | $2.98 | 113,800 | — | — |
| 2022-04-19 | $2.80 | $2.80 | 75,900 | — | — |
| 2022-04-18 | $2.97 | $2.97 | 125,600 | — | — |
| 2022-04-14 | $3.15 | $3.15 | 15,800 | — | — |
| 2022-04-13 | $3.18 | $3.18 | 29,200 | — | — |
| 2022-04-12 | $3.25 | $3.25 | 42,600 | — | — |
| 2022-04-11 | $3.35 | $3.35 | 12,800 | — | — |
| 2022-04-08 | $3.31 | $3.31 | 22,100 | — | — |
| 2022-04-07 | $3.33 | $3.33 | 38,100 | — | — |
| 2022-04-06 | $3.37 | $3.37 | 30,400 | — | — |
| 2022-04-05 | $3.42 | $3.42 | 31,600 | — | — |
| 2022-04-04 | $3.49 | $3.49 | 57,100 | — | — |
| 2022-04-01 | $3.51 | $3.51 | 27,300 | — | — |
| 2022-03-31 | $3.58 | $3.58 | 26,700 | — | — |
| 2022-03-30 | $3.58 | $3.58 | 126,200 | — | — |
| 2022-03-29 | $3.88 | $3.88 | 42,800 | — | — |
| 2022-03-28 | $3.70 | $3.70 | 44,500 | — | — |
| 2022-03-25 | $3.53 | $3.53 | 64,400 | — | — |
| 2022-03-24 | $3.61 | $3.61 | 114,900 | — | — |
| 2022-03-23 | $3.51 | $3.51 | 72,800 | — | — |
| 2022-03-22 | $3.56 | $3.56 | 94,000 | — | — |
| 2022-03-21 | $3.53 | $3.53 | 139,300 | — | — |
| 2022-03-18 | $3.76 | $3.76 | 461,100 | — | — |
| 2022-03-17 | $3.95 | $3.95 | 202,200 | — | — |
| 2022-03-16 | $3.33 | $3.33 | 94,100 | — | — |
| 2022-03-15 | $3.23 | $3.23 | 48,000 | — | — |
| 2022-03-14 | $3.03 | $3.03 | 55,300 | — | — |
| 2022-03-11 | $3.47 | $3.47 | 46,200 | — | — |
| 2022-03-10 | $3.50 | $3.50 | 46,500 | — | — |
| 2022-03-09 | $3.42 | $3.42 | 60,700 | — | — |
| 2022-03-08 | $3.17 | $3.17 | 45,100 | — | — |
| 2022-03-07 | $2.95 | $2.95 | 84,500 | — | — |
| 2022-03-04 | $3.12 | $3.12 | 55,600 | — | — |
| 2022-03-03 | $3.33 | $3.33 | 60,000 | — | — |
| 2022-03-02 | $3.30 | $3.30 | 48,300 | — | — |
| 2022-03-01 | $3.33 | $3.33 | 53,900 | — | — |
| 2022-02-28 | $3.29 | $3.29 | 45,300 | — | — |
| 2022-02-25 | $3.44 | $3.44 | 75,300 | — | — |
| 2022-02-24 | $3.30 | $3.30 | 56,700 | — | — |
| 2022-02-23 | $3.02 | $3.02 | 75,700 | — | — |
| 2022-02-22 | $3.00 | $3.00 | 61,200 | — | — |
| 2022-02-18 | $3.28 | $3.28 | 94,500 | — | — |
| 2022-02-17 | $3.26 | $3.26 | 88,900 | — | — |
| 2022-02-16 | $3.45 | $3.45 | 52,700 | — | — |
| 2022-02-15 | $3.49 | $3.49 | 21,800 | — | — |
| 2022-02-14 | $3.31 | $3.31 | 52,600 | — | — |
| 2022-02-11 | $3.35 | $3.35 | 66,000 | — | — |
| 2022-02-10 | $3.56 | $3.56 | 49,300 | — | — |
| 2022-02-09 | $3.54 | $3.54 | 40,700 | — | — |
| 2022-02-08 | $3.36 | $3.36 | 30,400 | — | — |
| 2022-02-07 | $3.37 | $3.37 | 99,800 | — | — |
| 2022-02-04 | $3.30 | $3.30 | 44,400 | — | — |
| 2022-02-03 | $3.23 | $3.23 | 65,900 | — | — |
| 2022-02-02 | $3.32 | $3.32 | 59,100 | — | — |
| 2022-02-01 | $3.57 | $3.57 | 62,700 | — | — |
| 2022-01-31 | $3.42 | $3.42 | 117,500 | — | — |
| 2022-01-28 | $3.17 | $3.17 | 84,300 | — | — |
| 2022-01-27 | $3.06 | $3.06 | 170,500 | — | — |
| 2022-01-26 | $3.30 | $3.30 | 239,900 | — | — |
| 2022-01-25 | $3.00 | $3.00 | 314,900 | — | — |
| 2022-01-24 | $2.85 | $2.85 | 316,400 | — | — |
| 2022-01-21 | $2.94 | $2.94 | 217,700 | — | — |
| 2022-01-20 | $3.29 | $3.29 | 126,300 | — | — |
| 2022-01-19 | $3.30 | $3.30 | 194,500 | — | — |
| 2022-01-18 | $3.49 | $3.49 | 134,900 | — | — |
| 2022-01-14 | $3.62 | $3.62 | 145,700 | — | — |
| 2022-01-13 | $3.89 | $3.89 | 139,900 | — | — |
| 2022-01-12 | $4.11 | $4.11 | 64,300 | — | — |
| 2022-01-11 | $4.09 | $4.09 | 239,300 | — | — |
| 2022-01-10 | $4.05 | $4.05 | 89,600 | — | — |
| 2022-01-07 | $4.15 | $4.15 | 110,900 | — | — |
| 2022-01-06 | $4.21 | $4.21 | 77,100 | — | — |
| 2022-01-05 | $4.33 | $4.33 | 110,000 | — | — |
| 2022-01-04 | $4.44 | $4.44 | 198,400 | — | — |
| 2022-01-03 | $4.43 | $4.43 | 114,700 | — | — |