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
- 2014-11-19 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 | $0.85 | $0.85 | 130,100 | — | — |
| 2022-12-29 | $0.87 | $0.87 | 119,500 | — | — |
| 2022-12-28 | $0.86 | $0.86 | 101,000 | — | — |
| 2022-12-27 | $0.91 | $0.91 | 120,000 | — | — |
| 2022-12-23 | $0.93 | $0.93 | 132,700 | — | — |
| 2022-12-22 | $0.90 | $0.90 | 94,000 | — | — |
| 2022-12-21 | $0.86 | $0.86 | 119,000 | — | — |
| 2022-12-20 | $0.93 | $0.93 | 163,300 | — | — |
| 2022-12-19 | $0.92 | $0.92 | 312,400 | — | — |
| 2022-12-16 | $1.03 | $1.03 | 390,700 | — | — |
| 2022-12-15 | $1.33 | $1.33 | 100,900 | — | — |
| 2022-12-14 | $1.48 | $1.48 | 88,900 | — | — |
| 2022-12-13 | $1.59 | $1.59 | 133,300 | — | — |
| 2022-12-12 | $1.60 | $1.60 | 101,000 | — | — |
| 2022-12-09 | $1.61 | $1.61 | 140,900 | — | — |
| 2022-12-08 | $1.69 | $1.69 | 100,200 | — | — |
| 2022-12-07 | $1.72 | $1.72 | 162,700 | — | — |
| 2022-12-06 | $1.74 | $1.74 | 146,600 | — | — |
| 2022-12-05 | $1.83 | $1.83 | 441,500 | — | — |
| 2022-12-02 | $1.38 | $1.38 | 44,600 | — | — |
| 2022-12-01 | $1.40 | $1.40 | 28,300 | — | — |
| 2022-11-30 | $1.40 | $1.40 | 43,100 | — | — |
| 2022-11-29 | $1.36 | $1.36 | 34,000 | — | — |
| 2022-11-28 | $1.41 | $1.41 | 39,800 | — | — |
| 2022-11-25 | $1.44 | $1.44 | 12,200 | — | — |
| 2022-11-23 | $1.41 | $1.41 | 50,000 | — | — |
| 2022-11-22 | $1.42 | $1.42 | 53,900 | — | — |
| 2022-11-21 | $1.38 | $1.38 | 64,900 | — | — |
| 2022-11-18 | $1.39 | $1.39 | 57,200 | — | — |
| 2022-11-17 | $1.51 | $1.51 | 44,200 | — | — |
| 2022-11-16 | $1.55 | $1.55 | 46,200 | — | — |
| 2022-11-15 | $1.59 | $1.59 | 38,100 | — | — |
| 2022-11-14 | $1.60 | $1.60 | 52,900 | — | — |
| 2022-11-11 | $1.69 | $1.69 | 56,600 | — | — |
| 2022-11-10 | $1.71 | $1.71 | 47,700 | — | — |
| 2022-11-09 | $1.65 | $1.65 | 44,900 | — | — |
| 2022-11-08 | $1.70 | $1.70 | 29,700 | — | — |
| 2022-11-07 | $1.77 | $1.77 | 12,900 | — | — |
| 2022-11-04 | $1.84 | $1.84 | 13,800 | — | — |
| 2022-11-03 | $1.87 | $1.87 | 17,700 | — | — |
| 2022-11-02 | $1.87 | $1.87 | 15,700 | — | — |
| 2022-11-01 | $1.86 | $1.86 | 20,200 | — | — |
| 2022-10-31 | $1.81 | $1.81 | 22,600 | — | — |
| 2022-10-28 | $1.87 | $1.87 | 33,500 | — | — |
| 2022-10-27 | $1.81 | $1.81 | 14,200 | — | — |
| 2022-10-26 | $1.90 | $1.90 | 45,500 | — | — |
| 2022-10-25 | $1.88 | $1.88 | 25,500 | — | — |
| 2022-10-24 | $1.81 | $1.81 | 42,500 | — | — |
| 2022-10-21 | $1.95 | $1.95 | 118,600 | — | — |
| 2022-10-20 | $1.76 | $1.76 | 56,400 | — | — |
| 2022-10-19 | $1.85 | $1.85 | 48,400 | — | — |
| 2022-10-18 | $2.04 | $2.04 | 23,800 | — | — |
| 2022-10-17 | $2.04 | $2.04 | 35,600 | — | — |
| 2022-10-14 | $1.96 | $1.96 | 35,200 | — | — |
| 2022-10-13 | $2.02 | $2.02 | 32,800 | — | — |
| 2022-10-12 | $2.05 | $2.05 | 26,700 | — | — |
| 2022-10-11 | $2.04 | $2.04 | 34,100 | — | — |
| 2022-10-10 | $2.19 | $2.19 | 23,500 | — | — |
| 2022-10-07 | $2.22 | $2.22 | 19,300 | — | — |
| 2022-10-06 | $2.25 | $2.25 | 33,000 | — | — |
| 2022-10-05 | $2.47 | $2.47 | 24,900 | — | — |
| 2022-10-04 | $2.52 | $2.52 | 31,000 | — | — |
| 2022-10-03 | $2.32 | $2.32 | 48,600 | — | — |
| 2022-09-30 | $2.28 | $2.28 | 48,400 | — | — |
| 2022-09-29 | $2.34 | $2.34 | 42,700 | — | — |
| 2022-09-28 | $2.47 | $2.47 | 36,700 | — | — |
| 2022-09-27 | $2.55 | $2.55 | 27,600 | — | — |
| 2022-09-26 | $2.50 | $2.50 | 42,500 | — | — |
| 2022-09-23 | $2.43 | $2.43 | 128,100 | — | — |
| 2022-09-22 | $2.57 | $2.57 | 104,500 | — | — |
| 2022-09-21 | $2.63 | $2.63 | 72,000 | — | — |
| 2022-09-20 | $2.84 | $2.84 | 56,900 | — | — |
| 2022-09-19 | $2.94 | $2.94 | 69,800 | — | — |
| 2022-09-16 | $3.24 | $3.24 | 475,700 | — | — |
| 2022-09-15 | $2.70 | $2.70 | 78,900 | — | — |
| 2022-09-14 | $2.80 | $2.80 | 28,400 | — | — |
| 2022-09-13 | $2.86 | $2.86 | 80,700 | — | — |
| 2022-09-12 | $3.22 | $3.22 | 228,400 | — | — |
| 2022-09-09 | $2.82 | $2.82 | 92,700 | — | — |
| 2022-09-08 | $2.87 | $2.87 | 114,500 | — | — |
| 2022-09-07 | $2.81 | $2.81 | 130,300 | — | — |
| 2022-09-06 | $3.12 | $3.12 | 96,800 | — | — |
| 2022-09-02 | $3.52 | $3.52 | 93,000 | — | — |
| 2022-09-01 | $3.96 | $3.96 | 49,000 | — | — |
| 2022-08-31 | $4.14 | $4.14 | 19,100 | — | — |
| 2022-08-30 | $4.14 | $4.14 | 36,600 | — | — |
| 2022-08-29 | $4.36 | $4.36 | 52,700 | — | — |
| 2022-08-26 | $4.47 | $4.47 | 53,400 | — | — |
| 2022-08-25 | $4.36 | $4.36 | 41,300 | — | — |
| 2022-08-24 | $4.48 | $4.48 | 99,800 | — | — |
| 2022-08-23 | $4.11 | $4.11 | 133,500 | — | — |
| 2022-08-22 | $4.18 | $4.18 | 83,100 | — | — |
| 2022-08-19 | $4.35 | $4.35 | 361,600 | — | — |
| 2022-08-18 | $5.52 | $5.52 | 48,100 | — | — |
| 2022-08-17 | $5.73 | $5.73 | 211,067 | — | — |
| 2022-08-16 | $5.76 | $5.76 | 336,600 | — | — |
| 2022-08-15 | $6.03 | $6.03 | 21,133 | — | — |
| 2022-08-12 | $6.12 | $6.12 | 37,333 | — | — |
| 2022-08-11 | $6.09 | $6.09 | 49,467 | — | — |
| 2022-08-10 | $6.15 | $6.15 | 22,300 | — | — |
| 2022-08-09 | $5.88 | $5.88 | 40,500 | — | — |
| 2022-08-08 | $6.06 | $6.06 | 64,367 | — | — |
| 2022-08-05 | $6.21 | $6.21 | 41,500 | — | — |
| 2022-08-04 | $6.12 | $6.12 | 72,400 | — | — |
| 2022-08-03 | $6.00 | $6.00 | 453,333 | — | — |
| 2022-08-02 | $5.40 | $5.40 | 52,400 | — | — |
| 2022-08-01 | $5.46 | $5.46 | 44,467 | — | — |
| 2022-07-29 | $5.40 | $5.40 | 49,267 | — | — |
| 2022-07-28 | $5.52 | $5.52 | 35,700 | — | — |
| 2022-07-27 | $5.55 | $5.55 | 57,667 | — | — |
| 2022-07-26 | $5.70 | $5.70 | 24,833 | — | — |
| 2022-07-25 | $5.61 | $5.61 | 26,667 | — | — |
| 2022-07-22 | $5.76 | $5.76 | 92,133 | — | — |
| 2022-07-21 | $6.48 | $6.48 | 15,400 | — | — |
| 2022-07-20 | $6.54 | $6.54 | 44,567 | — | — |
| 2022-07-19 | $6.48 | $6.48 | 32,267 | — | — |
| 2022-07-18 | $6.15 | $6.15 | 213,367 | — | — |
| 2022-07-15 | $6.33 | $6.33 | 33,000 | — | — |
| 2022-07-14 | $6.54 | $6.54 | 29,800 | — | — |
| 2022-07-13 | $6.75 | $6.75 | 113,500 | — | — |
| 2022-07-12 | $6.24 | $6.24 | 37,867 | — | — |
| 2022-07-11 | $6.12 | $6.12 | 24,600 | — | — |
| 2022-07-08 | $6.36 | $6.36 | 38,000 | — | — |
| 2022-07-07 | $6.39 | $6.39 | 59,800 | — | — |
| 2022-07-06 | $6.36 | $6.36 | 48,200 | — | — |
| 2022-07-05 | $6.66 | $6.66 | 48,267 | — | — |
| 2022-07-01 | $6.06 | $6.06 | 30,867 | — | — |
| 2022-06-30 | $6.09 | $6.09 | 65,967 | — | — |
| 2022-06-29 | $6.27 | $6.27 | 30,400 | — | — |
| 2022-06-28 | $6.42 | $6.42 | 32,600 | — | — |
| 2022-06-27 | $6.51 | $6.51 | 43,200 | — | — |
| 2022-06-24 | $6.99 | $6.99 | 45,367 | — | — |
| 2022-06-23 | $6.81 | $6.81 | 55,533 | — | — |
| 2022-06-22 | $6.57 | $6.57 | 76,767 | — | — |
| 2022-06-21 | $6.48 | $6.48 | 72,100 | — | — |
| 2022-06-17 | $6.36 | $6.36 | 63,000 | — | — |
| 2022-06-16 | $6.15 | $6.15 | 83,967 | — | — |
| 2022-06-15 | $6.42 | $6.42 | 101,233 | — | — |
| 2022-06-14 | $6.00 | $6.00 | 59,033 | — | — |
| 2022-06-13 | $6.18 | $6.18 | 128,767 | — | — |
| 2022-06-10 | $6.66 | $6.66 | 91,633 | — | — |
| 2022-06-09 | $7.11 | $7.11 | 47,033 | — | — |
| 2022-06-08 | $7.38 | $7.38 | 131,567 | — | — |
| 2022-06-07 | $7.23 | $7.23 | 112,633 | — | — |
| 2022-06-06 | $7.44 | $7.44 | 145,600 | — | — |
| 2022-06-03 | $7.71 | $7.71 | 246,033 | — | — |
| 2022-06-02 | $7.05 | $7.05 | 74,567 | — | — |
| 2022-06-01 | $6.87 | $6.87 | 152,633 | — | — |
| 2022-05-31 | $7.05 | $7.05 | 180,000 | — | — |
| 2022-05-27 | $6.53 | $6.53 | 115,533 | — | — |
| 2022-05-26 | $6.36 | $6.36 | 234,167 | — | — |
| 2022-05-25 | $5.34 | $5.34 | 98,433 | — | — |
| 2022-05-24 | $6.03 | $6.03 | 68,467 | — | — |
| 2022-05-23 | $6.03 | $6.03 | 371,067 | — | — |
| 2022-05-20 | $6.00 | $6.00 | 202,067 | — | — |
| 2022-05-19 | $5.55 | $5.55 | 166,467 | — | — |
| 2022-05-18 | $5.25 | $5.25 | 320,700 | — | — |
| 2022-05-17 | $4.71 | $4.71 | 56,567 | — | — |
| 2022-05-16 | $4.44 | $4.44 | 55,500 | — | — |
| 2022-05-13 | $4.41 | $4.41 | 74,967 | — | — |
| 2022-05-12 | $4.26 | $4.26 | 126,667 | — | — |
| 2022-05-11 | $4.71 | $4.71 | 118,133 | — | — |
| 2022-05-10 | $4.65 | $4.65 | 137,533 | — | — |
| 2022-05-09 | $4.92 | $4.92 | 119,600 | — | — |
| 2022-05-06 | $5.06 | $5.06 | 151,433 | — | — |
| 2022-05-05 | $5.28 | $5.28 | 331,000 | — | — |
| 2022-05-04 | $5.22 | $5.22 | 131,500 | — | — |
| 2022-05-03 | $4.92 | $4.92 | 139,300 | — | — |
| 2022-05-02 | $4.95 | $4.95 | 244,267 | — | — |
| 2022-04-29 | $4.44 | $4.44 | 224,600 | — | — |
| 2022-04-28 | $4.32 | $4.32 | 151,033 | — | — |
| 2022-04-27 | $4.08 | $4.08 | 372,800 | — | — |
| 2022-04-26 | $3.66 | $3.66 | 76,167 | — | — |
| 2022-04-25 | $3.66 | $3.66 | 65,700 | — | — |
| 2022-04-22 | $3.96 | $3.96 | 34,900 | — | — |
| 2022-04-21 | $3.87 | $3.87 | 39,733 | — | — |
| 2022-04-20 | $3.90 | $3.90 | 110,733 | — | — |
| 2022-04-19 | $4.02 | $4.02 | 24,233 | — | — |
| 2022-04-18 | $4.02 | $4.02 | 69,567 | — | — |
| 2022-04-14 | $4.20 | $4.20 | 263,200 | — | — |
| 2022-04-13 | $3.99 | $3.99 | 48,400 | — | — |
| 2022-04-12 | $3.87 | $3.87 | 32,567 | — | — |
| 2022-04-11 | $3.84 | $3.84 | 78,367 | — | — |
| 2022-04-08 | $4.17 | $4.17 | 38,200 | — | — |
| 2022-04-07 | $4.20 | $4.20 | 47,467 | — | — |
| 2022-04-06 | $4.32 | $4.32 | 51,633 | — | — |
| 2022-04-05 | $4.53 | $4.53 | 59,067 | — | — |
| 2022-04-04 | $4.50 | $4.50 | 67,767 | — | — |
| 2022-04-01 | $4.29 | $4.29 | 40,867 | — | — |
| 2022-03-31 | $4.29 | $4.29 | 46,867 | — | — |
| 2022-03-30 | $4.53 | $4.53 | 47,600 | — | — |
| 2022-03-29 | $4.44 | $4.44 | 73,667 | — | — |
| 2022-03-28 | $4.32 | $4.32 | 73,567 | — | — |
| 2022-03-25 | $4.41 | $4.41 | 37,633 | — | — |
| 2022-03-24 | $4.53 | $4.53 | 71,100 | — | — |
| 2022-03-23 | $4.31 | $4.31 | 46,533 | — | — |
| 2022-03-22 | $4.47 | $4.47 | 57,067 | — | — |
| 2022-03-21 | $4.44 | $4.44 | 112,333 | — | — |
| 2022-03-18 | $4.32 | $4.32 | 146,133 | — | — |
| 2022-03-17 | $4.02 | $4.02 | 77,433 | — | — |
| 2022-03-16 | $3.72 | $3.72 | 318,333 | — | — |
| 2022-03-15 | $3.66 | $3.66 | 44,433 | — | — |
| 2022-03-14 | $3.48 | $3.48 | 61,700 | — | — |
| 2022-03-11 | $3.75 | $3.75 | 59,133 | — | — |
| 2022-03-10 | $3.90 | $3.90 | 71,933 | — | — |
| 2022-03-09 | $3.90 | $3.90 | 67,500 | — | — |
| 2022-03-08 | $3.72 | $3.72 | 103,833 | — | — |
| 2022-03-07 | $3.69 | $3.69 | 72,733 | — | — |
| 2022-03-04 | $3.69 | $3.69 | 83,133 | — | — |
| 2022-03-03 | $3.72 | $3.72 | 68,900 | — | — |
| 2022-03-02 | $3.81 | $3.81 | 50,300 | — | — |
| 2022-03-01 | $3.87 | $3.87 | 38,333 | — | — |
| 2022-02-28 | $3.93 | $3.93 | 56,867 | — | — |
| 2022-02-25 | $3.90 | $3.90 | 90,833 | — | — |
| 2022-02-24 | $3.78 | $3.78 | 173,800 | — | — |
| 2022-02-23 | $3.57 | $3.57 | 141,000 | — | — |
| 2022-02-22 | $3.72 | $3.72 | 91,433 | — | — |
| 2022-02-18 | $3.90 | $3.90 | 106,700 | — | — |
| 2022-02-17 | $4.14 | $4.14 | 169,867 | — | — |
| 2022-02-16 | $4.23 | $4.23 | 138,800 | — | — |
| 2022-02-15 | $4.11 | $4.11 | 94,667 | — | — |
| 2022-02-14 | $3.96 | $3.96 | 113,733 | — | — |
| 2022-02-11 | $4.02 | $4.02 | 257,133 | — | — |
| 2022-02-10 | $4.32 | $4.32 | 225,000 | — | — |
| 2022-02-09 | $4.53 | $4.53 | 413,133 | — | — |
| 2022-02-08 | $4.53 | $4.53 | 2,894,633 | — | — |
| 2022-02-07 | $4.20 | $4.20 | 532,267 | — | — |
| 2022-02-04 | $4.08 | $4.08 | 77,533 | — | — |
| 2022-02-03 | $4.02 | $4.02 | 77,833 | — | — |
| 2022-02-02 | $4.20 | $4.20 | 53,267 | — | — |
| 2022-02-01 | $4.35 | $4.35 | 69,067 | — | — |
| 2022-01-31 | $4.20 | $4.20 | 133,767 | — | — |
| 2022-01-28 | $3.96 | $3.96 | 103,667 | — | — |
| 2022-01-27 | $3.84 | $3.84 | 94,000 | — | — |
| 2022-01-26 | $3.90 | $3.90 | 87,200 | — | — |
| 2022-01-25 | $4.05 | $4.05 | 106,033 | — | — |
| 2022-01-24 | $4.05 | $4.05 | 195,933 | — | — |
| 2022-01-21 | $4.11 | $4.11 | 122,733 | — | — |
| 2022-01-20 | $4.23 | $4.23 | 87,833 | — | — |
| 2022-01-19 | $4.32 | $4.32 | 69,667 | — | — |
| 2022-01-18 | $4.38 | $4.38 | 563,333 | — | — |
| 2022-01-14 | $4.62 | $4.62 | 769,967 | — | — |
| 2022-01-13 | $4.59 | $4.59 | 104,467 | — | — |
| 2022-01-12 | $4.77 | $4.77 | 70,967 | — | — |
| 2022-01-11 | $4.89 | $4.89 | 115,067 | — | — |
| 2022-01-10 | $4.83 | $4.83 | 171,633 | — | — |
| 2022-01-07 | $4.83 | $4.83 | 152,833 | — | — |
| 2022-01-06 | $4.92 | $4.92 | 396,867 | — | — |
| 2022-01-05 | $4.92 | $4.92 | 139,000 | — | — |
| 2022-01-04 | $5.22 | $5.22 | 100,467 | — | — |
| 2022-01-03 | $5.49 | $5.49 | 266,800 | — | — |