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
- 2019-02-21 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 | $1.34 | $1.34 | 572,700 | — | — |
| 2022-12-29 | $1.31 | $1.31 | 830,100 | — | — |
| 2022-12-28 | $1.24 | $1.24 | 664,000 | — | — |
| 2022-12-27 | $1.24 | $1.24 | 1,153,100 | — | — |
| 2022-12-23 | $1.29 | $1.29 | 522,600 | — | — |
| 2022-12-22 | $1.34 | $1.34 | 1,097,000 | — | — |
| 2022-12-21 | $1.41 | $1.41 | 332,800 | — | — |
| 2022-12-20 | $1.39 | $1.39 | 910,500 | — | — |
| 2022-12-19 | $1.43 | $1.43 | 643,900 | — | — |
| 2022-12-16 | $1.55 | $1.55 | 763,900 | — | — |
| 2022-12-15 | $1.50 | $1.50 | 576,600 | — | — |
| 2022-12-14 | $1.59 | $1.59 | 961,000 | — | — |
| 2022-12-13 | $1.64 | $1.64 | 1,356,100 | — | — |
| 2022-12-12 | $1.69 | $1.69 | 470,500 | — | — |
| 2022-12-09 | $1.68 | $1.68 | 956,600 | — | — |
| 2022-12-08 | $1.74 | $1.74 | 794,600 | — | — |
| 2022-12-07 | $1.76 | $1.76 | 972,800 | — | — |
| 2022-12-06 | $1.82 | $1.82 | 1,840,800 | — | — |
| 2022-12-05 | $2.01 | $2.01 | 2,701,500 | — | — |
| 2022-12-02 | $2.14 | $2.14 | 1,128,500 | — | — |
| 2022-12-01 | $2.11 | $2.11 | 726,100 | — | — |
| 2022-11-30 | $1.98 | $1.98 | 782,900 | — | — |
| 2022-11-29 | $1.98 | $1.98 | 325,800 | — | — |
| 2022-11-28 | $1.99 | $1.99 | 388,400 | — | — |
| 2022-11-25 | $2.11 | $2.11 | 259,200 | — | — |
| 2022-11-23 | $2.12 | $2.12 | 208,300 | — | — |
| 2022-11-22 | $2.07 | $2.07 | 368,900 | — | — |
| 2022-11-21 | $2.12 | $2.12 | 533,300 | — | — |
| 2022-11-18 | $2.28 | $2.28 | 1,060,800 | — | — |
| 2022-11-17 | $2.15 | $2.15 | 372,400 | — | — |
| 2022-11-16 | $2.13 | $2.13 | 362,600 | — | — |
| 2022-11-15 | $2.23 | $2.23 | 654,200 | — | — |
| 2022-11-14 | $2.21 | $2.21 | 1,315,700 | — | — |
| 2022-11-11 | $2.22 | $2.22 | 1,893,100 | — | — |
| 2022-11-10 | $2.00 | $1.99 | 852,800 | — | — |
| 2022-11-09 | $1.81 | $1.81 | 1,583,000 | — | — |
| 2022-11-08 | $1.84 | $1.84 | 2,148,200 | — | — |
| 2022-11-07 | $2.06 | $2.06 | 242,400 | — | — |
| 2022-11-04 | $2.10 | $2.10 | 243,300 | — | — |
| 2022-11-03 | $2.08 | $2.08 | 497,400 | — | — |
| 2022-11-02 | $2.02 | $2.02 | 516,700 | — | — |
| 2022-11-01 | $2.17 | $2.17 | 759,400 | — | — |
| 2022-10-31 | $2.16 | $2.16 | 1,383,600 | — | — |
| 2022-10-28 | $2.07 | $2.07 | 263,900 | — | — |
| 2022-10-27 | $2.07 | $2.07 | 476,000 | — | — |
| 2022-10-26 | $2.14 | $2.14 | 565,600 | — | — |
| 2022-10-25 | $2.12 | $2.12 | 1,182,400 | — | — |
| 2022-10-24 | $1.95 | $1.95 | 346,800 | — | — |
| 2022-10-21 | $2.01 | $2.01 | 612,300 | — | — |
| 2022-10-20 | $1.92 | $1.92 | 551,500 | — | — |
| 2022-10-19 | $1.93 | $1.93 | 382,900 | — | — |
| 2022-10-18 | $2.00 | $2.00 | 436,600 | — | — |
| 2022-10-17 | $2.03 | $2.03 | 716,300 | — | — |
| 2022-10-14 | $1.97 | $1.97 | 598,700 | — | — |
| 2022-10-13 | $1.99 | $1.99 | 578,300 | — | — |
| 2022-10-12 | $2.00 | $2.00 | 372,400 | — | — |
| 2022-10-11 | $1.97 | $1.97 | 577,000 | — | — |
| 2022-10-10 | $2.00 | $2.00 | 580,500 | — | — |
| 2022-10-07 | $2.05 | $2.05 | 2,058,500 | — | — |
| 2022-10-06 | $2.38 | $2.38 | 2,691,900 | — | — |
| 2022-10-05 | $2.08 | $2.08 | 675,700 | — | — |
| 2022-10-04 | $2.16 | $2.16 | 531,700 | — | — |
| 2022-10-03 | $1.98 | $1.98 | 304,700 | — | — |
| 2022-09-30 | $1.91 | $1.91 | 193,000 | — | — |
| 2022-09-29 | $1.91 | $1.91 | 436,600 | — | — |
| 2022-09-28 | $2.00 | $2.00 | 982,200 | — | — |
| 2022-09-27 | $1.96 | $1.96 | 369,400 | — | — |
| 2022-09-26 | $1.90 | $1.90 | 538,000 | — | — |
| 2022-09-23 | $1.91 | $1.91 | 1,559,200 | — | — |
| 2022-09-22 | $2.03 | $2.03 | 903,000 | — | — |
| 2022-09-21 | $2.11 | $2.11 | 415,500 | — | — |
| 2022-09-20 | $2.19 | $2.19 | 575,900 | — | — |
| 2022-09-19 | $2.28 | $2.28 | 886,400 | — | — |
| 2022-09-16 | $2.41 | $2.41 | 662,000 | — | — |
| 2022-09-15 | $2.48 | $2.48 | 464,300 | — | — |
| 2022-09-14 | $2.51 | $2.51 | 361,600 | — | — |
| 2022-09-13 | $2.47 | $2.47 | 535,200 | — | — |
| 2022-09-12 | $2.59 | $2.59 | 423,400 | — | — |
| 2022-09-09 | $2.57 | $2.57 | 639,100 | — | — |
| 2022-09-08 | $2.50 | $2.50 | 355,500 | — | — |
| 2022-09-07 | $2.52 | $2.52 | 370,200 | — | — |
| 2022-09-06 | $2.50 | $2.50 | 480,500 | — | — |
| 2022-09-02 | $2.56 | $2.56 | 518,000 | — | — |
| 2022-09-01 | $2.58 | $2.58 | 521,200 | — | — |
| 2022-08-31 | $2.65 | $2.65 | 410,000 | — | — |
| 2022-08-30 | $2.66 | $2.66 | 547,300 | — | — |
| 2022-08-29 | $2.75 | $2.75 | 478,800 | — | — |
| 2022-08-26 | $2.74 | $2.74 | 970,400 | — | — |
| 2022-08-25 | $2.80 | $2.80 | 910,900 | — | — |
| 2022-08-24 | $2.74 | $2.74 | 549,100 | — | — |
| 2022-08-23 | $2.63 | $2.63 | 396,400 | — | — |
| 2022-08-22 | $2.65 | $2.65 | 859,100 | — | — |
| 2022-08-19 | $2.62 | $2.62 | 1,306,400 | — | — |
| 2022-08-18 | $2.76 | $2.76 | 1,095,000 | — | — |
| 2022-08-17 | $2.78 | $2.78 | 1,650,500 | — | — |
| 2022-08-16 | $2.92 | $2.92 | 1,252,400 | — | — |
| 2022-08-15 | $3.02 | $3.02 | 1,163,100 | — | — |
| 2022-08-12 | $2.96 | $2.96 | 613,200 | — | — |
| 2022-08-11 | $2.84 | $2.84 | 871,100 | — | — |
| 2022-08-10 | $2.89 | $2.89 | 874,900 | — | — |
| 2022-08-09 | $2.85 | $2.85 | 1,059,300 | — | — |
| 2022-08-08 | $3.13 | $3.13 | 1,775,000 | — | — |
| 2022-08-05 | $3.18 | $3.18 | 515,500 | — | — |
| 2022-08-04 | $3.17 | $3.17 | 266,100 | — | — |
| 2022-08-03 | $3.20 | $3.20 | 478,600 | — | — |
| 2022-08-02 | $3.15 | $3.15 | 1,118,400 | — | — |
| 2022-08-01 | $2.96 | $2.96 | 348,500 | — | — |
| 2022-07-29 | $3.00 | $3.00 | 466,200 | — | — |
| 2022-07-28 | $2.94 | $2.94 | 654,100 | — | — |
| 2022-07-27 | $2.82 | $2.82 | 463,800 | — | — |
| 2022-07-26 | $2.81 | $2.81 | 814,200 | — | — |
| 2022-07-25 | $2.77 | $2.77 | 603,300 | — | — |
| 2022-07-22 | $2.90 | $2.90 | 893,000 | — | — |
| 2022-07-21 | $3.14 | $3.14 | 1,403,200 | — | — |
| 2022-07-20 | $3.35 | $3.35 | 1,537,600 | — | — |
| 2022-07-19 | $3.01 | $3.01 | 588,100 | — | — |
| 2022-07-18 | $2.90 | $2.90 | 680,300 | — | — |
| 2022-07-15 | $2.86 | $2.86 | 584,600 | — | — |
| 2022-07-14 | $3.04 | $3.04 | 1,060,300 | — | — |
| 2022-07-13 | $2.81 | $2.81 | 250,000 | — | — |
| 2022-07-12 | $2.78 | $2.78 | 239,100 | — | — |
| 2022-07-11 | $2.75 | $2.75 | 347,200 | — | — |
| 2022-07-08 | $2.95 | $2.95 | 424,700 | — | — |
| 2022-07-07 | $2.88 | $2.88 | 568,200 | — | — |
| 2022-07-06 | $2.76 | $2.76 | 456,300 | — | — |
| 2022-07-05 | $2.78 | $2.78 | 622,500 | — | — |
| 2022-07-01 | $2.71 | $2.71 | 412,800 | — | — |
| 2022-06-30 | $2.61 | $2.61 | 610,400 | — | — |
| 2022-06-29 | $2.76 | $2.76 | 463,300 | — | — |
| 2022-06-28 | $2.79 | $2.79 | 574,300 | — | — |
| 2022-06-27 | $2.91 | $2.91 | 340,000 | — | — |
| 2022-06-24 | $3.02 | $3.02 | 527,400 | — | — |
| 2022-06-23 | $2.88 | $2.88 | 477,100 | — | — |
| 2022-06-22 | $2.80 | $2.80 | 490,700 | — | — |
| 2022-06-21 | $2.79 | $2.79 | 361,000 | — | — |
| 2022-06-17 | $2.74 | $2.74 | 566,700 | — | — |
| 2022-06-16 | $2.76 | $2.76 | 719,300 | — | — |
| 2022-06-15 | $2.70 | $2.70 | 827,600 | — | — |
| 2022-06-14 | $2.53 | $2.53 | 489,400 | — | — |
| 2022-06-13 | $2.55 | $2.55 | 801,900 | — | — |
| 2022-06-10 | $2.78 | $2.78 | 590,600 | — | — |
| 2022-06-09 | $2.85 | $2.85 | 438,400 | — | — |
| 2022-06-08 | $2.94 | $2.94 | 460,300 | — | — |
| 2022-06-07 | $2.99 | $2.99 | 479,600 | — | — |
| 2022-06-06 | $3.02 | $3.02 | 448,300 | — | — |
| 2022-06-03 | $3.00 | $3.00 | 322,000 | — | — |
| 2022-06-02 | $3.08 | $3.08 | 432,500 | — | — |
| 2022-06-01 | $3.04 | $3.04 | 358,000 | — | — |
| 2022-05-31 | $3.12 | $3.12 | 539,400 | — | — |
| 2022-05-27 | $3.10 | $3.10 | 434,200 | — | — |
| 2022-05-26 | $3.12 | $3.12 | 393,600 | — | — |
| 2022-05-25 | $3.01 | $3.01 | 395,200 | — | — |
| 2022-05-24 | $2.93 | $2.93 | 442,700 | — | — |
| 2022-05-23 | $3.05 | $3.05 | 413,800 | — | — |
| 2022-05-20 | $3.11 | $3.11 | 406,300 | — | — |
| 2022-05-19 | $3.08 | $3.08 | 446,900 | — | — |
| 2022-05-18 | $3.02 | $3.02 | 629,200 | — | — |
| 2022-05-17 | $3.30 | $3.30 | 572,800 | — | — |
| 2022-05-16 | $3.17 | $3.17 | 1,079,800 | — | — |
| 2022-05-13 | $3.08 | $3.08 | 1,583,900 | — | — |
| 2022-05-12 | $3.11 | $3.11 | 1,819,800 | — | — |
| 2022-05-11 | $3.05 | $3.05 | 1,817,700 | — | — |
| 2022-05-10 | $3.36 | $3.36 | 4,749,100 | — | — |
| 2022-05-09 | $3.84 | $3.84 | 724,500 | — | — |
| 2022-05-06 | $3.97 | $3.97 | 774,800 | — | — |
| 2022-05-05 | $4.15 | $4.15 | 485,400 | — | — |
| 2022-05-04 | $4.46 | $4.46 | 348,600 | — | — |
| 2022-05-03 | $4.40 | $4.40 | 269,000 | — | — |
| 2022-05-02 | $4.38 | $4.38 | 263,900 | — | — |
| 2022-04-29 | $4.31 | $4.31 | 312,400 | — | — |
| 2022-04-28 | $4.40 | $4.40 | 514,600 | — | — |
| 2022-04-27 | $4.15 | $4.15 | 610,600 | — | — |
| 2022-04-26 | $4.19 | $4.19 | 388,300 | — | — |
| 2022-04-25 | $4.37 | $4.37 | 363,500 | — | — |
| 2022-04-22 | $4.29 | $4.29 | 312,800 | — | — |
| 2022-04-21 | $4.39 | $4.39 | 417,500 | — | — |
| 2022-04-20 | $4.45 | $4.45 | 326,600 | — | — |
| 2022-04-19 | $4.52 | $4.52 | 534,300 | — | — |
| 2022-04-18 | $4.47 | $4.47 | 588,700 | — | — |
| 2022-04-14 | $4.69 | $4.69 | 385,100 | — | — |
| 2022-04-13 | $4.88 | $4.88 | 287,300 | — | — |
| 2022-04-12 | $4.75 | $4.75 | 459,900 | — | — |
| 2022-04-11 | $4.81 | $4.81 | 721,400 | — | — |
| 2022-04-08 | $4.83 | $4.83 | 1,132,000 | — | — |
| 2022-04-07 | $5.04 | $5.04 | 356,700 | — | — |
| 2022-04-06 | $5.14 | $5.14 | 480,600 | — | — |
| 2022-04-05 | $5.18 | $5.18 | 543,900 | — | — |
| 2022-04-04 | $5.50 | $5.50 | 470,300 | — | — |
| 2022-04-01 | $5.48 | $5.48 | 815,300 | — | — |
| 2022-03-31 | $5.28 | $5.28 | 527,200 | — | — |
| 2022-03-30 | $5.49 | $5.49 | 1,412,800 | — | — |
| 2022-03-29 | $5.74 | $5.74 | 980,900 | — | — |
| 2022-03-28 | $5.70 | $5.70 | 1,114,900 | — | — |
| 2022-03-25 | $6.10 | $6.10 | 2,626,900 | — | — |
| 2022-03-24 | $5.80 | $5.80 | 1,765,000 | — | — |
| 2022-03-23 | $5.45 | $5.45 | 1,038,700 | — | — |
| 2022-03-22 | $5.60 | $5.60 | 670,900 | — | — |
| 2022-03-21 | $5.29 | $5.29 | 614,700 | — | — |
| 2022-03-18 | $5.30 | $5.30 | 753,700 | — | — |
| 2022-03-17 | $5.00 | $5.00 | 501,400 | — | — |
| 2022-03-16 | $4.80 | $4.80 | 1,119,600 | — | — |
| 2022-03-15 | $4.55 | $4.55 | 585,400 | — | — |
| 2022-03-14 | $4.50 | $4.50 | 744,900 | — | — |
| 2022-03-11 | $4.56 | $4.56 | 389,900 | — | — |
| 2022-03-10 | $4.69 | $4.69 | 700,800 | — | — |
| 2022-03-09 | $4.72 | $4.72 | 567,000 | — | — |
| 2022-03-08 | $4.41 | $4.41 | 922,000 | — | — |
| 2022-03-07 | $4.19 | $4.19 | 1,501,200 | — | — |
| 2022-03-04 | $4.64 | $4.64 | 1,673,700 | — | — |
| 2022-03-03 | $5.18 | $5.18 | 603,500 | — | — |
| 2022-03-02 | $5.34 | $5.34 | 606,100 | — | — |
| 2022-03-01 | $5.39 | $5.39 | 727,400 | — | — |
| 2022-02-28 | $5.33 | $5.33 | 656,100 | — | — |
| 2022-02-25 | $5.13 | $5.13 | 335,900 | — | — |
| 2022-02-24 | $5.16 | $5.16 | 614,300 | — | — |
| 2022-02-23 | $4.82 | $4.82 | 465,400 | — | — |
| 2022-02-22 | $4.91 | $4.91 | 521,000 | — | — |
| 2022-02-18 | $5.14 | $5.14 | 400,500 | — | — |
| 2022-02-17 | $5.31 | $5.31 | 597,900 | — | — |
| 2022-02-16 | $5.68 | $5.68 | 323,500 | — | — |
| 2022-02-15 | $5.66 | $5.66 | 557,000 | — | — |
| 2022-02-14 | $5.31 | $5.31 | 531,500 | — | — |
| 2022-02-11 | $5.38 | $5.38 | 712,700 | — | — |
| 2022-02-10 | $5.37 | $5.37 | 856,700 | — | — |
| 2022-02-09 | $5.45 | $5.45 | 1,176,200 | — | — |
| 2022-02-08 | $5.20 | $5.20 | 412,300 | — | — |
| 2022-02-07 | $5.19 | $5.19 | 445,900 | — | — |
| 2022-02-04 | $5.20 | $5.20 | 545,800 | — | — |
| 2022-02-03 | $4.97 | $4.97 | 481,200 | — | — |
| 2022-02-02 | $5.13 | $5.13 | 482,200 | — | — |
| 2022-02-01 | $5.39 | $5.39 | 773,100 | — | — |
| 2022-01-31 | $5.19 | $5.19 | 737,700 | — | — |
| 2022-01-28 | $4.81 | $4.81 | 722,000 | — | — |
| 2022-01-27 | $4.66 | $4.66 | 1,132,500 | — | — |
| 2022-01-26 | $4.98 | $4.98 | 642,200 | — | — |
| 2022-01-25 | $5.23 | $5.23 | 490,400 | — | — |
| 2022-01-24 | $5.29 | $5.29 | 1,232,700 | — | — |
| 2022-01-21 | $5.22 | $5.22 | 913,200 | — | — |
| 2022-01-20 | $5.60 | $5.60 | 607,100 | — | — |
| 2022-01-19 | $5.71 | $5.71 | 1,164,900 | — | — |
| 2022-01-18 | $5.85 | $5.85 | 1,103,700 | — | — |
| 2022-01-14 | $6.01 | $6.01 | 587,300 | — | — |
| 2022-01-13 | $6.03 | $6.03 | 733,800 | — | — |
| 2022-01-12 | $6.13 | $6.13 | 711,600 | — | — |
| 2022-01-11 | $6.38 | $6.38 | 1,138,600 | — | — |
| 2022-01-10 | $6.13 | $6.13 | 1,048,000 | — | — |
| 2022-01-07 | $6.01 | $6.01 | 818,800 | — | — |
| 2022-01-06 | $6.07 | $6.07 | 1,133,600 | — | — |
| 2022-01-05 | $6.23 | $6.23 | 1,669,800 | — | — |
| 2022-01-04 | $7.08 | $7.08 | 2,357,700 | — | — |
| 2022-01-03 | $6.68 | $6.68 | 996,100 | — | — |