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
- 1998-05-19 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 | $1.82 | $1.82 | 64,400 | — | — |
| 2022-12-29 | $1.83 | $1.83 | 75,900 | — | — |
| 2022-12-28 | $1.81 | $1.81 | 38,200 | — | — |
| 2022-12-27 | $1.76 | $1.76 | 56,400 | — | — |
| 2022-12-23 | $1.76 | $1.76 | 9,600 | — | — |
| 2022-12-22 | $1.78 | $1.78 | 187,700 | — | — |
| 2022-12-21 | $1.83 | $1.83 | 37,200 | — | — |
| 2022-12-20 | $1.84 | $1.84 | 30,900 | — | — |
| 2022-12-19 | $1.82 | $1.82 | 22,100 | — | — |
| 2022-12-16 | $1.94 | $1.94 | 42,700 | — | — |
| 2022-12-15 | $1.92 | $1.92 | 26,000 | — | — |
| 2022-12-14 | $1.90 | $1.90 | 13,600 | — | — |
| 2022-12-13 | $2.00 | $2.00 | 9,100 | — | — |
| 2022-12-12 | $2.01 | $2.01 | 52,000 | — | — |
| 2022-12-09 | $2.01 | $2.01 | 22,600 | — | — |
| 2022-12-08 | $2.01 | $2.01 | 9,900 | — | — |
| 2022-12-07 | $1.98 | $1.98 | 35,800 | — | — |
| 2022-12-06 | $2.01 | $2.01 | 20,900 | — | — |
| 2022-12-05 | $2.07 | $2.07 | 18,700 | — | — |
| 2022-12-02 | $2.12 | $2.12 | 4,700 | — | — |
| 2022-12-01 | $2.12 | $2.12 | 31,200 | — | — |
| 2022-11-30 | $2.05 | $2.05 | 34,200 | — | — |
| 2022-11-29 | $2.01 | $2.01 | 29,700 | — | — |
| 2022-11-28 | $2.04 | $2.04 | 24,100 | — | — |
| 2022-11-25 | $2.18 | $2.18 | 15,400 | — | — |
| 2022-11-23 | $2.21 | $2.21 | 17,000 | — | — |
| 2022-11-22 | $2.15 | $2.15 | 31,800 | — | — |
| 2022-11-21 | $2.18 | $2.18 | 3,300 | — | — |
| 2022-11-18 | $2.21 | $2.21 | 19,300 | — | — |
| 2022-11-17 | $2.20 | $2.20 | 24,200 | — | — |
| 2022-11-16 | $2.18 | $2.18 | 38,800 | — | — |
| 2022-11-15 | $2.35 | $2.35 | 26,900 | — | — |
| 2022-11-14 | $2.45 | $2.45 | 13,900 | — | — |
| 2022-11-11 | $2.36 | $2.36 | 10,400 | — | — |
| 2022-11-10 | $2.38 | $2.38 | 11,900 | — | — |
| 2022-11-09 | $2.25 | $2.25 | 33,100 | — | — |
| 2022-11-08 | $2.37 | $2.37 | 8,000 | — | — |
| 2022-11-07 | $2.40 | $2.40 | 11,900 | — | — |
| 2022-11-04 | $2.46 | $2.46 | 6,400 | — | — |
| 2022-11-03 | $2.48 | $2.48 | 6,500 | — | — |
| 2022-11-02 | $2.58 | $2.58 | 40,000 | — | — |
| 2022-11-01 | $2.48 | $2.48 | 53,300 | — | — |
| 2022-10-31 | $2.53 | $2.53 | 5,000 | — | — |
| 2022-10-28 | $2.47 | $2.47 | 10,300 | — | — |
| 2022-10-27 | $2.56 | $2.56 | 13,900 | — | — |
| 2022-10-26 | $2.54 | $2.54 | 59,100 | — | — |
| 2022-10-25 | $2.49 | $2.49 | 21,800 | — | — |
| 2022-10-24 | $2.45 | $2.45 | 38,900 | — | — |
| 2022-10-21 | $2.51 | $2.51 | 53,700 | — | — |
| 2022-10-20 | $2.44 | $2.44 | 53,100 | — | — |
| 2022-10-19 | $2.52 | $2.52 | 120,200 | — | — |
| 2022-10-18 | $2.41 | $2.41 | 79,700 | — | — |
| 2022-10-17 | $2.32 | $2.32 | 51,700 | — | — |
| 2022-10-14 | $2.23 | $2.23 | 47,300 | — | — |
| 2022-10-13 | $2.41 | $2.41 | 39,300 | — | — |
| 2022-10-12 | $2.37 | $2.37 | 29,400 | — | — |
| 2022-10-11 | $2.34 | $2.34 | 25,500 | — | — |
| 2022-10-10 | $2.50 | $2.50 | 48,700 | — | — |
| 2022-10-07 | $2.39 | $2.39 | 38,600 | — | — |
| 2022-10-06 | $2.39 | $2.39 | 52,100 | — | — |
| 2022-10-05 | $2.34 | $2.34 | 122,700 | — | — |
| 2022-10-04 | $2.06 | $2.06 | 23,400 | — | — |
| 2022-10-03 | $2.09 | $2.09 | 9,400 | — | — |
| 2022-09-30 | $2.13 | $2.13 | 25,600 | — | — |
| 2022-09-29 | $2.05 | $2.05 | 28,800 | — | — |
| 2022-09-28 | $2.00 | $2.00 | 23,900 | — | — |
| 2022-09-27 | $1.90 | $1.90 | 24,000 | — | — |
| 2022-09-26 | $1.89 | $1.89 | 22,600 | — | — |
| 2022-09-23 | $1.98 | $1.98 | 29,300 | — | — |
| 2022-09-22 | $1.97 | $1.97 | 36,400 | — | — |
| 2022-09-21 | $1.95 | $1.95 | 21,900 | — | — |
| 2022-09-20 | $2.00 | $2.00 | 12,600 | — | — |
| 2022-09-19 | $2.10 | $2.10 | 13,200 | — | — |
| 2022-09-16 | $2.10 | $2.10 | 31,700 | — | — |
| 2022-09-15 | $2.14 | $2.14 | 14,600 | — | — |
| 2022-09-14 | $2.21 | $2.21 | 20,600 | — | — |
| 2022-09-13 | $2.25 | $2.25 | 26,100 | — | — |
| 2022-09-12 | $2.18 | $2.18 | 68,100 | — | — |
| 2022-09-09 | $2.19 | $2.19 | 5,900 | — | — |
| 2022-09-08 | $2.18 | $2.18 | 18,900 | — | — |
| 2022-09-07 | $2.20 | $2.20 | 31,700 | — | — |
| 2022-09-06 | $2.27 | $2.27 | 23,700 | — | — |
| 2022-09-02 | $2.32 | $2.32 | 5,300 | — | — |
| 2022-09-01 | $2.36 | $2.36 | 25,200 | — | — |
| 2022-08-31 | $2.36 | $2.36 | 25,200 | — | — |
| 2022-08-30 | $2.41 | $2.41 | 11,500 | — | — |
| 2022-08-29 | $2.42 | $2.42 | 4,100 | — | — |
| 2022-08-26 | $2.46 | $2.46 | 5,700 | — | — |
| 2022-08-25 | $2.50 | $2.50 | 25,400 | — | — |
| 2022-08-24 | $2.53 | $2.53 | 7,700 | — | — |
| 2022-08-23 | $2.52 | $2.52 | 52,300 | — | — |
| 2022-08-22 | $2.50 | $2.50 | 67,300 | — | — |
| 2022-08-19 | $2.66 | $2.66 | 17,500 | — | — |
| 2022-08-18 | $2.80 | $2.80 | 34,600 | — | — |
| 2022-08-17 | $2.69 | $2.69 | 35,900 | — | — |
| 2022-08-16 | $2.73 | $2.73 | 58,500 | — | — |
| 2022-08-15 | $2.95 | $2.95 | 11,200 | — | — |
| 2022-08-12 | $2.98 | $2.98 | 21,700 | — | — |
| 2022-08-11 | $2.93 | $2.93 | 39,800 | — | — |
| 2022-08-10 | $2.96 | $2.96 | 28,700 | — | — |
| 2022-08-09 | $2.90 | $2.90 | 30,000 | — | — |
| 2022-08-08 | $2.93 | $2.93 | 46,900 | — | — |
| 2022-08-05 | $2.83 | $2.83 | 20,100 | — | — |
| 2022-08-04 | $2.92 | $2.92 | 29,900 | — | — |
| 2022-08-03 | $2.91 | $2.91 | 17,000 | — | — |
| 2022-08-02 | $2.81 | $2.81 | 41,400 | — | — |
| 2022-08-01 | $2.79 | $2.79 | 18,200 | — | — |
| 2022-07-29 | $2.94 | $2.94 | 34,000 | — | — |
| 2022-07-28 | $2.86 | $2.86 | 53,900 | — | — |
| 2022-07-27 | $2.70 | $2.70 | 35,100 | — | — |
| 2022-07-26 | $2.66 | $2.66 | 21,400 | — | — |
| 2022-07-25 | $2.64 | $2.64 | 13,800 | — | — |
| 2022-07-22 | $2.60 | $2.60 | 13,800 | — | — |
| 2022-07-21 | $2.67 | $2.67 | 16,500 | — | — |
| 2022-07-20 | $2.66 | $2.66 | 110,900 | — | — |
| 2022-07-19 | $2.67 | $2.67 | 248,200 | — | — |
| 2022-07-18 | $2.51 | $2.51 | 25,300 | — | — |
| 2022-07-15 | $2.49 | $2.49 | 72,100 | — | — |
| 2022-07-14 | $2.51 | $2.51 | 255,200 | — | — |
| 2022-07-13 | $2.72 | $2.72 | 3,540,100 | — | — |
| 2022-07-12 | $2.36 | $2.36 | 11,500 | — | — |
| 2022-07-11 | $2.39 | $2.39 | 3,800 | — | — |
| 2022-07-08 | $2.45 | $2.45 | 8,300 | — | — |
| 2022-07-07 | $2.38 | $2.38 | 9,900 | — | — |
| 2022-07-06 | $2.32 | $2.32 | 2,600 | — | — |
| 2022-07-05 | $2.27 | $2.27 | 9,800 | — | — |
| 2022-07-01 | $2.33 | $2.33 | 2,500 | — | — |
| 2022-06-30 | $2.39 | $2.39 | 3,000 | — | — |
| 2022-06-29 | $2.39 | $2.39 | 3,900 | — | — |
| 2022-06-28 | $2.48 | $2.48 | 6,000 | — | — |
| 2022-06-27 | $2.39 | $2.39 | 20,700 | — | — |
| 2022-06-24 | $2.41 | $2.41 | 14,500 | — | — |
| 2022-06-23 | $2.40 | $2.40 | 5,200 | — | — |
| 2022-06-22 | $2.42 | $2.42 | 8,400 | — | — |
| 2022-06-21 | $2.47 | $2.47 | 9,600 | — | — |
| 2022-06-17 | $2.35 | $2.35 | 77,500 | — | — |
| 2022-06-16 | $2.33 | $2.33 | 107,700 | — | — |
| 2022-06-15 | $2.45 | $2.45 | 13,100 | — | — |
| 2022-06-14 | $2.39 | $2.39 | 53,600 | — | — |
| 2022-06-13 | $2.53 | $2.53 | 70,000 | — | — |
| 2022-06-10 | $2.82 | $2.82 | 10,000 | — | — |
| 2022-06-09 | $2.93 | $2.93 | 14,300 | — | — |
| 2022-06-08 | $2.93 | $2.93 | 20,900 | — | — |
| 2022-06-07 | $2.78 | $2.78 | 40,100 | — | — |
| 2022-06-06 | $2.83 | $2.83 | 35,400 | — | — |
| 2022-06-03 | $2.80 | $2.80 | 26,300 | — | — |
| 2022-06-02 | $2.78 | $2.78 | 31,900 | — | — |
| 2022-06-01 | $2.78 | $2.78 | 14,300 | — | — |
| 2022-05-31 | $2.79 | $2.79 | 32,300 | — | — |
| 2022-05-27 | $2.72 | $2.72 | 65,300 | — | — |
| 2022-05-26 | $2.81 | $2.81 | 18,600 | — | — |
| 2022-05-25 | $2.80 | $2.80 | 23,600 | — | — |
| 2022-05-24 | $2.82 | $2.82 | 19,100 | — | — |
| 2022-05-23 | $2.66 | $2.66 | 88,400 | — | — |
| 2022-05-20 | $2.64 | $2.64 | 34,500 | — | — |
| 2022-05-19 | $2.79 | $2.79 | 10,700 | — | — |
| 2022-05-18 | $2.83 | $2.83 | 13,600 | — | — |
| 2022-05-17 | $2.88 | $2.88 | 26,200 | — | — |
| 2022-05-16 | $2.97 | $2.97 | 17,400 | — | — |
| 2022-05-13 | $2.79 | $2.79 | 51,900 | — | — |
| 2022-05-12 | $2.86 | $2.86 | 21,900 | — | — |
| 2022-05-11 | $3.00 | $3.00 | 21,300 | — | — |
| 2022-05-10 | $3.16 | $3.16 | 20,400 | — | — |
| 2022-05-09 | $3.27 | $3.27 | 13,000 | — | — |
| 2022-05-06 | $3.40 | $3.40 | 7,000 | — | — |
| 2022-05-05 | $3.46 | $3.46 | 4,900 | — | — |
| 2022-05-04 | $3.61 | $3.61 | 4,500 | — | — |
| 2022-05-03 | $3.53 | $3.53 | 17,200 | — | — |
| 2022-05-02 | $3.40 | $3.40 | 19,800 | — | — |
| 2022-04-29 | $3.31 | $3.31 | 4,300 | — | — |
| 2022-04-28 | $3.29 | $3.29 | 22,800 | — | — |
| 2022-04-27 | $3.18 | $3.18 | 26,700 | — | — |
| 2022-04-26 | $3.18 | $3.18 | 21,200 | — | — |
| 2022-04-25 | $3.31 | $3.31 | 15,200 | — | — |
| 2022-04-22 | $3.35 | $3.35 | 16,600 | — | — |
| 2022-04-21 | $3.48 | $3.48 | 19,400 | — | — |
| 2022-04-20 | $3.56 | $3.56 | 9,200 | — | — |
| 2022-04-19 | $3.43 | $3.43 | 34,100 | — | — |
| 2022-04-18 | $3.42 | $3.42 | 14,500 | — | — |
| 2022-04-14 | $3.40 | $3.40 | 21,000 | — | — |
| 2022-04-13 | $3.35 | $3.35 | 42,700 | — | — |
| 2022-04-12 | $3.39 | $3.39 | 11,900 | — | — |
| 2022-04-11 | $3.42 | $3.42 | 20,500 | — | — |
| 2022-04-08 | $3.49 | $3.49 | 5,000 | — | — |
| 2022-04-07 | $3.48 | $3.48 | 25,500 | — | — |
| 2022-04-06 | $3.57 | $3.57 | 31,800 | — | — |
| 2022-04-05 | $3.74 | $3.74 | 16,500 | — | — |
| 2022-04-04 | $3.79 | $3.79 | 53,400 | — | — |
| 2022-04-01 | $3.86 | $3.86 | 14,800 | — | — |
| 2022-03-31 | $3.78 | $3.78 | 55,900 | — | — |
| 2022-03-30 | $3.87 | $3.87 | 57,600 | — | — |
| 2022-03-29 | $3.92 | $3.92 | 88,000 | — | — |
| 2022-03-28 | $4.32 | $4.32 | 30,700 | — | — |
| 2022-03-25 | $4.43 | $4.43 | 31,400 | — | — |
| 2022-03-24 | $4.57 | $4.57 | 13,900 | — | — |
| 2022-03-23 | $4.67 | $4.67 | 24,700 | — | — |
| 2022-03-22 | $4.70 | $4.70 | 67,200 | — | — |
| 2022-03-21 | $4.69 | $4.69 | 190,400 | — | — |
| 2022-03-18 | $4.44 | $4.44 | 29,000 | — | — |
| 2022-03-17 | $4.26 | $4.26 | 25,900 | — | — |
| 2022-03-16 | $4.15 | $4.15 | 63,300 | — | — |
| 2022-03-15 | $4.23 | $4.23 | 31,100 | — | — |
| 2022-03-14 | $4.28 | $4.28 | 44,700 | — | — |
| 2022-03-11 | $4.36 | $4.36 | 40,300 | — | — |
| 2022-03-10 | $4.25 | $4.25 | 37,300 | — | — |
| 2022-03-09 | $4.30 | $4.30 | 85,600 | — | — |
| 2022-03-08 | $4.32 | $4.32 | 395,800 | — | — |
| 2022-03-07 | $4.09 | $4.09 | 114,600 | — | — |
| 2022-03-04 | $4.00 | $4.00 | 51,900 | — | — |
| 2022-03-03 | $4.11 | $4.11 | 23,300 | — | — |
| 2022-03-02 | $4.18 | $4.18 | 57,500 | — | — |
| 2022-03-01 | $4.14 | $4.14 | 41,900 | — | — |
| 2022-02-28 | $4.22 | $4.22 | 43,000 | — | — |
| 2022-02-25 | $4.21 | $4.21 | 104,400 | — | — |
| 2022-02-24 | $4.20 | $4.20 | 146,000 | — | — |
| 2022-02-23 | $4.01 | $4.01 | 19,100 | — | — |
| 2022-02-22 | $3.90 | $3.90 | 24,800 | — | — |
| 2022-02-18 | $4.11 | $4.11 | 12,400 | — | — |
| 2022-02-17 | $4.00 | $4.00 | 35,400 | — | — |
| 2022-02-16 | $4.07 | $4.07 | 32,100 | — | — |
| 2022-02-15 | $4.06 | $4.06 | 40,700 | — | — |
| 2022-02-14 | $4.17 | $4.17 | 67,200 | — | — |
| 2022-02-11 | $3.98 | $3.98 | 61,900 | — | — |
| 2022-02-10 | $4.14 | $4.14 | 21,400 | — | — |
| 2022-02-09 | $4.07 | $4.07 | 41,400 | — | — |
| 2022-02-08 | $4.04 | $4.04 | 16,600 | — | — |
| 2022-02-07 | $3.96 | $3.96 | 13,900 | — | — |
| 2022-02-04 | $3.90 | $3.90 | 21,200 | — | — |
| 2022-02-03 | $3.92 | $3.92 | 16,700 | — | — |
| 2022-02-02 | $3.99 | $3.99 | 25,000 | — | — |
| 2022-02-01 | $3.94 | $3.94 | 21,300 | — | — |
| 2022-01-31 | $3.83 | $3.83 | 28,000 | — | — |
| 2022-01-28 | $3.59 | $3.59 | 30,800 | — | — |
| 2022-01-27 | $3.59 | $3.59 | 30,500 | — | — |
| 2022-01-26 | $3.69 | $3.69 | 20,100 | — | — |
| 2022-01-25 | $3.68 | $3.68 | 18,800 | — | — |
| 2022-01-24 | $3.75 | $3.75 | 41,100 | — | — |
| 2022-01-21 | $3.77 | $3.77 | 45,200 | — | — |
| 2022-01-20 | $3.83 | $3.83 | 20,500 | — | — |
| 2022-01-19 | $3.88 | $3.88 | 22,300 | — | — |
| 2022-01-18 | $3.92 | $3.92 | 39,800 | — | — |
| 2022-01-14 | $3.88 | $3.88 | 16,700 | — | — |
| 2022-01-13 | $3.86 | $3.86 | 35,200 | — | — |
| 2022-01-12 | $3.90 | $3.90 | 20,700 | — | — |
| 2022-01-11 | $3.81 | $3.81 | 53,800 | — | — |
| 2022-01-10 | $3.81 | $3.81 | 69,400 | — | — |
| 2022-01-07 | $3.93 | $3.93 | 26,100 | — | — |
| 2022-01-06 | $4.02 | $4.02 | 22,300 | — | — |
| 2022-01-05 | $4.00 | $4.00 | 31,800 | — | — |
| 2022-01-04 | $3.96 | $3.96 | 48,700 | — | — |
| 2022-01-03 | $4.03 | $4.03 | 40,800 | — | — |