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
- 2000-12-05 to 2026-09-01
- 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 | $1.16 | $1.16 | 39,400 | — | — |
| 2022-12-29 | $1.17 | $1.17 | 32,600 | — | — |
| 2022-12-28 | $1.07 | $1.07 | 31,300 | — | — |
| 2022-12-27 | $1.09 | $1.09 | 96,300 | — | — |
| 2022-12-23 | $1.19 | $1.19 | 14,100 | — | — |
| 2022-12-22 | $1.14 | $1.14 | 58,300 | — | — |
| 2022-12-21 | $1.20 | $1.20 | 41,100 | — | — |
| 2022-12-20 | $1.15 | $1.15 | 13,200 | — | — |
| 2022-12-19 | $1.12 | $1.12 | 16,300 | — | — |
| 2022-12-16 | $1.11 | $1.11 | 19,600 | — | — |
| 2022-12-15 | $1.15 | $1.15 | 32,000 | — | — |
| 2022-12-14 | $1.11 | $1.11 | 13,700 | — | — |
| 2022-12-13 | $1.13 | $1.13 | 15,600 | — | — |
| 2022-12-12 | $1.13 | $1.13 | 8,700 | — | — |
| 2022-12-09 | $1.16 | $1.16 | 8,300 | — | — |
| 2022-12-08 | $1.15 | $1.15 | 17,800 | — | — |
| 2022-12-07 | $1.20 | $1.20 | 12,000 | — | — |
| 2022-12-06 | $1.16 | $1.16 | 23,100 | — | — |
| 2022-12-05 | $1.27 | $1.27 | 9,600 | — | — |
| 2022-12-02 | $1.30 | $1.30 | 9,100 | — | — |
| 2022-12-01 | $1.24 | $1.24 | 17,900 | — | — |
| 2022-11-30 | $1.24 | $1.24 | 6,400 | — | — |
| 2022-11-29 | $1.22 | $1.22 | 11,200 | — | — |
| 2022-11-28 | $1.26 | $1.26 | 31,200 | — | — |
| 2022-11-25 | $1.28 | $1.28 | 1,200 | — | — |
| 2022-11-23 | $1.31 | $1.31 | 3,400 | — | — |
| 2022-11-22 | $1.29 | $1.29 | 12,900 | — | — |
| 2022-11-21 | $1.32 | $1.32 | 7,800 | — | — |
| 2022-11-18 | $1.32 | $1.32 | 12,200 | — | — |
| 2022-11-17 | $1.32 | $1.32 | 6,400 | — | — |
| 2022-11-16 | $1.36 | $1.36 | 15,600 | — | — |
| 2022-11-15 | $1.31 | $1.31 | 9,200 | — | — |
| 2022-11-14 | $1.33 | $1.33 | 15,200 | — | — |
| 2022-11-11 | $1.34 | $1.34 | 24,300 | — | — |
| 2022-11-10 | $1.21 | $1.21 | 42,800 | — | — |
| 2022-11-09 | $1.30 | $1.30 | 38,100 | — | — |
| 2022-11-08 | $1.27 | $1.27 | 7,100 | — | — |
| 2022-11-07 | $1.24 | $1.24 | 5,700 | — | — |
| 2022-11-04 | $1.20 | $1.20 | 20,400 | — | — |
| 2022-11-03 | $1.18 | $1.18 | 4,200 | — | — |
| 2022-11-02 | $1.23 | $1.23 | 13,200 | — | — |
| 2022-11-01 | $1.19 | $1.19 | 4,600 | — | — |
| 2022-10-31 | $1.15 | $1.15 | 19,100 | — | — |
| 2022-10-28 | $1.05 | $1.05 | 39,500 | — | — |
| 2022-10-27 | $1.09 | $1.09 | 66,400 | — | — |
| 2022-10-26 | $1.15 | $1.15 | 9,300 | — | — |
| 2022-10-25 | $1.15 | $1.15 | 11,900 | — | — |
| 2022-10-24 | $1.16 | $1.16 | 11,800 | — | — |
| 2022-10-21 | $1.25 | $1.25 | 1,400 | — | — |
| 2022-10-20 | $1.23 | $1.23 | 3,600 | — | — |
| 2022-10-19 | $1.25 | $1.25 | 12,400 | — | — |
| 2022-10-18 | $1.27 | $1.27 | 10,600 | — | — |
| 2022-10-17 | $1.22 | $1.22 | 6,300 | — | — |
| 2022-10-14 | $1.21 | $1.21 | 5,000 | — | — |
| 2022-10-13 | $1.26 | $1.26 | 3,300 | — | — |
| 2022-10-12 | $1.28 | $1.28 | 3,000 | — | — |
| 2022-10-11 | $1.21 | $1.21 | 19,400 | — | — |
| 2022-10-10 | $1.17 | $1.17 | 23,300 | — | — |
| 2022-10-07 | $1.26 | $1.26 | 24,200 | — | — |
| 2022-10-06 | $1.33 | $1.33 | 17,500 | — | — |
| 2022-10-05 | $1.36 | $1.36 | 4,900 | — | — |
| 2022-10-04 | $1.35 | $1.35 | 18,000 | — | — |
| 2022-10-03 | $1.32 | $1.32 | 10,400 | — | — |
| 2022-09-30 | $1.28 | $1.28 | 27,200 | — | — |
| 2022-09-29 | $1.26 | $1.26 | 20,100 | — | — |
| 2022-09-28 | $1.29 | $1.29 | 14,500 | — | — |
| 2022-09-27 | $1.16 | $1.16 | 26,300 | — | — |
| 2022-09-26 | $1.18 | $1.18 | 23,200 | — | — |
| 2022-09-23 | $1.24 | $1.24 | 20,000 | — | — |
| 2022-09-22 | $1.36 | $1.36 | 6,700 | — | — |
| 2022-09-21 | $1.34 | $1.34 | 7,100 | — | — |
| 2022-09-20 | $1.44 | $1.44 | 8,900 | — | — |
| 2022-09-19 | $1.46 | $1.46 | 7,500 | — | — |
| 2022-09-16 | $1.49 | $1.49 | 31,500 | — | — |
| 2022-09-15 | $1.57 | $1.57 | 21,900 | — | — |
| 2022-09-14 | $1.42 | $1.42 | 21,300 | — | — |
| 2022-09-13 | $1.53 | $1.53 | 12,300 | — | — |
| 2022-09-12 | $1.56 | $1.56 | 8,800 | — | — |
| 2022-09-09 | $1.61 | $1.61 | 34,300 | — | — |
| 2022-09-08 | $1.56 | $1.56 | 9,700 | — | — |
| 2022-09-07 | $1.51 | $1.51 | 16,800 | — | — |
| 2022-09-06 | $1.52 | $1.52 | 26,200 | — | — |
| 2022-09-02 | $1.45 | $1.45 | 17,400 | — | — |
| 2022-09-01 | $1.40 | $1.40 | 20,300 | — | — |
| 2022-08-31 | $1.41 | $1.41 | 113,300 | — | — |
| 2022-08-30 | $1.38 | $1.38 | 22,600 | — | — |
| 2022-08-29 | $1.47 | $1.47 | 30,500 | — | — |
| 2022-08-26 | $1.50 | $1.50 | 61,300 | — | — |
| 2022-08-25 | $1.60 | $1.60 | 222,700 | — | — |
| 2022-08-24 | $1.40 | $1.40 | 39,700 | — | — |
| 2022-08-23 | $1.26 | $1.26 | 264,500 | — | — |
| 2022-08-22 | $1.31 | $1.31 | 163,100 | — | — |
| 2022-08-19 | $1.34 | $1.34 | 184,000 | — | — |
| 2022-08-18 | $1.48 | $1.48 | 178,100 | — | — |
| 2022-08-17 | $1.56 | $1.56 | 57,600 | — | — |
| 2022-08-16 | $1.65 | $1.65 | 337,400 | — | — |
| 2022-08-15 | $1.81 | $1.81 | 193,300 | — | — |
| 2022-08-12 | $1.79 | $1.79 | 340,300 | — | — |
| 2022-08-11 | $1.78 | $1.78 | 964,800 | — | — |
| 2022-08-10 | $1.69 | $1.69 | 22,600 | — | — |
| 2022-08-09 | $1.76 | $1.76 | 76,500 | — | — |
| 2022-08-08 | $1.86 | $1.86 | 51,700 | — | — |
| 2022-08-05 | $1.72 | $1.72 | 38,200 | — | — |
| 2022-08-04 | $1.63 | $1.63 | 15,900 | — | — |
| 2022-08-03 | $1.67 | $1.67 | 23,000 | — | — |
| 2022-08-02 | $1.63 | $1.63 | 21,200 | — | — |
| 2022-08-01 | $1.65 | $1.65 | 24,900 | — | — |
| 2022-07-29 | $1.70 | $1.70 | 31,800 | — | — |
| 2022-07-28 | $1.66 | $1.66 | 163,800 | — | — |
| 2022-07-27 | $1.55 | $1.55 | 70,100 | — | — |
| 2022-07-26 | $1.57 | $1.57 | 57,600 | — | — |
| 2022-07-25 | $1.65 | $1.65 | 16,000 | — | — |
| 2022-07-22 | $1.71 | $1.71 | 37,000 | — | — |
| 2022-07-21 | $1.76 | $1.76 | 60,900 | — | — |
| 2022-07-20 | $1.80 | $1.80 | 39,600 | — | — |
| 2022-07-19 | $1.83 | $1.83 | 38,300 | — | — |
| 2022-07-18 | $1.82 | $1.82 | 19,800 | — | — |
| 2022-07-15 | $1.72 | $1.72 | 118,300 | — | — |
| 2022-07-14 | $1.66 | $1.66 | 86,600 | — | — |
| 2022-07-13 | $1.68 | $1.68 | 114,000 | — | — |
| 2022-07-12 | $1.70 | $1.70 | 134,400 | — | — |
| 2022-07-11 | $1.90 | $1.90 | 107,800 | — | — |
| 2022-07-08 | $1.98 | $1.98 | 68,200 | — | — |
| 2022-07-07 | $1.99 | $1.99 | 123,400 | — | — |
| 2022-07-06 | $2.10 | $2.10 | 78,200 | — | — |
| 2022-07-05 | $2.31 | $2.31 | 349,300 | — | — |
| 2022-07-01 | $2.30 | $2.30 | 9,767,300 | — | — |
| 2022-06-30 | $1.96 | $1.96 | 18,400 | — | — |
| 2022-06-29 | $1.99 | $1.99 | 19,000 | — | — |
| 2022-06-28 | $2.02 | $2.02 | 22,800 | — | — |
| 2022-06-27 | $2.10 | $2.10 | 3,500 | — | — |
| 2022-06-24 | $2.06 | $2.06 | 24,300 | — | — |
| 2022-06-23 | $2.06 | $2.06 | 29,800 | — | — |
| 2022-06-22 | $2.26 | $2.26 | 26,500 | — | — |
| 2022-06-21 | $2.31 | $2.31 | 5,100 | — | — |
| 2022-06-17 | $2.34 | $2.34 | 19,200 | — | — |
| 2022-06-16 | $2.36 | $2.36 | 19,400 | — | — |
| 2022-06-15 | $2.32 | $2.32 | 4,000 | — | — |
| 2022-06-14 | $2.25 | $2.25 | 14,500 | — | — |
| 2022-06-13 | $2.27 | $2.27 | 22,800 | — | — |
| 2022-06-10 | $2.34 | $2.34 | 6,000 | — | — |
| 2022-06-09 | $2.28 | $2.28 | 21,000 | — | — |
| 2022-06-08 | $2.36 | $2.36 | 15,500 | — | — |
| 2022-06-07 | $2.27 | $2.27 | 11,800 | — | — |
| 2022-06-06 | $2.35 | $2.35 | 37,000 | — | — |
| 2022-06-03 | $2.46 | $2.46 | 30,400 | — | — |
| 2022-06-02 | $2.42 | $2.42 | 37,100 | — | — |
| 2022-06-01 | $2.55 | $2.55 | 9,300 | — | — |
| 2022-05-31 | $2.65 | $2.65 | 10,300 | — | — |
| 2022-05-27 | $2.74 | $2.74 | 47,300 | — | — |
| 2022-05-26 | $2.70 | $2.70 | 17,100 | — | — |
| 2022-05-25 | $2.63 | $2.63 | 45,300 | — | — |
| 2022-05-24 | $2.56 | $2.56 | 24,100 | — | — |
| 2022-05-23 | $2.42 | $2.42 | 18,100 | — | — |
| 2022-05-20 | $2.52 | $2.52 | 5,700 | — | — |
| 2022-05-19 | $2.62 | $2.62 | 6,300 | — | — |
| 2022-05-18 | $2.53 | $2.53 | 9,900 | — | — |
| 2022-05-17 | $2.51 | $2.51 | 18,800 | — | — |
| 2022-05-16 | $2.54 | $2.54 | 48,500 | — | — |
| 2022-05-13 | $2.70 | $2.70 | 51,900 | — | — |
| 2022-05-12 | $2.41 | $2.41 | 17,400 | — | — |
| 2022-05-11 | $2.27 | $2.27 | 68,500 | — | — |
| 2022-05-10 | $2.56 | $2.56 | 46,800 | — | — |
| 2022-05-09 | $2.62 | $2.62 | 13,900 | — | — |
| 2022-05-06 | $2.89 | $2.89 | 18,800 | — | — |
| 2022-05-05 | $2.97 | $2.97 | 5,800 | — | — |
| 2022-05-04 | $3.08 | $3.08 | 7,800 | — | — |
| 2022-05-03 | $3.15 | $3.15 | 25,400 | — | — |
| 2022-05-02 | $3.03 | $3.03 | 8,900 | — | — |
| 2022-04-29 | $3.04 | $3.04 | 19,200 | — | — |
| 2022-04-28 | $3.01 | $3.01 | 26,400 | — | — |
| 2022-04-27 | $3.05 | $3.05 | 24,000 | — | — |
| 2022-04-26 | $3.11 | $3.11 | 39,300 | — | — |
| 2022-04-25 | $3.15 | $3.15 | 82,100 | — | — |
| 2022-04-22 | $3.19 | $3.19 | 9,600 | — | — |
| 2022-04-21 | $3.20 | $3.20 | 28,700 | — | — |
| 2022-04-20 | $3.36 | $3.36 | 7,300 | — | — |
| 2022-04-19 | $3.33 | $3.33 | 22,400 | — | — |
| 2022-04-18 | $3.20 | $3.20 | 10,700 | — | — |
| 2022-04-14 | $3.30 | $3.30 | 21,400 | — | — |
| 2022-04-13 | $3.24 | $3.24 | 39,600 | — | — |
| 2022-04-12 | $3.14 | $3.14 | 23,200 | — | — |
| 2022-04-11 | $3.09 | $3.09 | 6,300 | — | — |
| 2022-04-08 | $3.21 | $3.21 | 1,600 | — | — |
| 2022-04-07 | $3.21 | $3.21 | 7,400 | — | — |
| 2022-04-06 | $3.28 | $3.28 | 4,500 | — | — |
| 2022-04-05 | $3.44 | $3.44 | 25,300 | — | — |
| 2022-04-04 | $3.33 | $3.33 | 11,800 | — | — |
| 2022-04-01 | $3.32 | $3.32 | 9,700 | — | — |
| 2022-03-31 | $3.37 | $3.37 | 8,200 | — | — |
| 2022-03-30 | $3.48 | $3.48 | 23,200 | — | — |
| 2022-03-29 | $3.54 | $3.54 | 93,000 | — | — |
| 2022-03-28 | $3.35 | $3.35 | 16,500 | — | — |
| 2022-03-25 | $3.31 | $3.31 | 7,200 | — | — |
| 2022-03-24 | $3.35 | $3.35 | 31,200 | — | — |
| 2022-03-23 | $3.24 | $3.24 | 8,000 | — | — |
| 2022-03-22 | $3.35 | $3.35 | 47,800 | — | — |
| 2022-03-21 | $3.37 | $3.37 | 177,600 | — | — |
| 2022-03-18 | $3.14 | $3.14 | 33,600 | — | — |
| 2022-03-17 | $3.09 | $3.09 | 5,500 | — | — |
| 2022-03-16 | $3.07 | $3.07 | 4,600 | — | — |
| 2022-03-15 | $2.98 | $2.98 | 5,000 | — | — |
| 2022-03-14 | $2.92 | $2.92 | 55,000 | — | — |
| 2022-03-11 | $2.98 | $2.98 | 5,700 | — | — |
| 2022-03-10 | $2.87 | $2.87 | 3,600 | — | — |
| 2022-03-09 | $2.92 | $2.92 | 21,300 | — | — |
| 2022-03-08 | $2.87 | $2.87 | 43,300 | — | — |
| 2022-03-07 | $2.75 | $2.75 | 18,700 | — | — |
| 2022-03-04 | $2.88 | $2.88 | 11,100 | — | — |
| 2022-03-03 | $2.97 | $2.97 | 27,400 | — | — |
| 2022-03-02 | $3.05 | $3.05 | 16,800 | — | — |
| 2022-03-01 | $3.05 | $3.05 | 42,000 | — | — |
| 2022-02-28 | $3.16 | $3.16 | 30,300 | — | — |
| 2022-02-25 | $3.28 | $3.28 | 77,200 | — | — |
| 2022-02-24 | $3.33 | $3.33 | 92,600 | — | — |
| 2022-02-23 | $3.07 | $3.07 | 13,600 | — | — |
| 2022-02-22 | $3.10 | $3.10 | 7,100 | — | — |
| 2022-02-18 | $3.16 | $3.16 | 3,700 | — | — |
| 2022-02-17 | $3.25 | $3.25 | 11,300 | — | — |
| 2022-02-16 | $3.20 | $3.20 | 5,600 | — | — |
| 2022-02-15 | $3.17 | $3.17 | 35,200 | — | — |
| 2022-02-14 | $3.15 | $3.15 | 12,000 | — | — |
| 2022-02-11 | $3.48 | $3.48 | 3,900 | — | — |
| 2022-02-10 | $3.54 | $3.54 | 30,200 | — | — |
| 2022-02-09 | $3.46 | $3.46 | 14,000 | — | — |
| 2022-02-08 | $3.34 | $3.34 | 14,800 | — | — |
| 2022-02-07 | $3.28 | $3.28 | 5,400 | — | — |
| 2022-02-04 | $3.19 | $3.19 | 4,600 | — | — |
| 2022-02-03 | $3.24 | $3.24 | 7,700 | — | — |
| 2022-02-02 | $3.16 | $3.16 | 8,500 | — | — |
| 2022-02-01 | $3.14 | $3.14 | 5,000 | — | — |
| 2022-01-31 | $3.12 | $3.12 | 9,000 | — | — |
| 2022-01-28 | $2.94 | $2.94 | 7,000 | — | — |
| 2022-01-27 | $2.91 | $2.91 | 3,300 | — | — |
| 2022-01-26 | $2.85 | $2.85 | 10,300 | — | — |
| 2022-01-25 | $2.85 | $2.85 | 13,600 | — | — |
| 2022-01-24 | $2.95 | $2.95 | 18,600 | — | — |
| 2022-01-21 | $3.05 | $3.05 | 22,600 | — | — |
| 2022-01-20 | $3.18 | $3.18 | 8,600 | — | — |
| 2022-01-19 | $3.20 | $3.20 | 10,400 | — | — |
| 2022-01-18 | $3.20 | $3.20 | 10,700 | — | — |
| 2022-01-14 | $3.24 | $3.24 | 13,300 | — | — |
| 2022-01-13 | $3.15 | $3.15 | 20,000 | — | — |
| 2022-01-12 | $3.31 | $3.31 | 4,700 | — | — |
| 2022-01-11 | $3.19 | $3.19 | 16,600 | — | — |
| 2022-01-10 | $3.28 | $3.28 | 9,100 | — | — |
| 2022-01-07 | $3.23 | $3.23 | 9,800 | — | — |
| 2022-01-06 | $3.22 | $3.22 | 8,500 | — | — |
| 2022-01-05 | $3.16 | $3.16 | 39,200 | — | — |
| 2022-01-04 | $3.38 | $3.38 | 4,000 | — | — |
| 2022-01-03 | $3.47 | $3.47 | 24,600 | — | — |