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
- 2015-12-18 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 | $1.37 | $1.43 | 53,600 | — | — |
| 2022-12-29 | $1.36 | $1.42 | 159,300 | — | — |
| 2022-12-28 | $1.19 | $1.24 | 44,300 | — | — |
| 2022-12-27 | $1.23 | $1.28 | 110,800 | — | — |
| 2022-12-23 | $1.31 | $1.37 | 155,800 | — | — |
| 2022-12-22 | $1.46 | $1.52 | 67,500 | — | — |
| 2022-12-21 | $1.57 | $1.64 | 335,300 | — | — |
| 2022-12-20 | $1.49 | $1.55 | 101,900 | — | — |
| 2022-12-19 | $1.43 | $1.49 | 202,500 | — | — |
| 2022-12-16 | $1.42 | $1.48 | 145,900 | — | — |
| 2022-12-15 | $1.35 | $1.41 | 171,700 | — | — |
| 2022-12-14 | $1.31 | $1.37 | 41,400 | — | — |
| 2022-12-13 | $1.29 | $1.35 | 153,300 | — | — |
| 2022-12-12 | $1.21 | $1.26 | 74,500 | — | — |
| 2022-12-09 | $1.31 | $1.37 | 107,700 | — | — |
| 2022-12-08 | $1.27 | $1.32 | 128,000 | — | — |
| 2022-12-07 | $1.24 | $1.29 | 77,200 | — | — |
| 2022-12-06 | $1.34 | $1.40 | 23,500 | — | — |
| 2022-12-05 | $1.36 | $1.42 | 78,500 | — | — |
| 2022-12-02 | $1.32 | $1.38 | 160,600 | — | — |
| 2022-12-01 | $1.17 | $1.22 | 70,200 | — | — |
| 2022-11-30 | $1.08 | $1.13 | 76,600 | — | — |
| 2022-11-29 | $1.10 | $1.15 | 63,200 | — | — |
| 2022-11-28 | $1.06 | $1.11 | 244,500 | — | — |
| 2022-11-25 | $1.17 | $1.22 | 617,500 | — | — |
| 2022-11-23 | $1.46 | $1.52 | 64,000 | — | — |
| 2022-11-22 | $1.54 | $1.61 | 76,000 | — | — |
| 2022-11-21 | $1.40 | $1.46 | 71,900 | — | — |
| 2022-11-18 | $1.57 | $1.64 | 41,700 | — | — |
| 2022-11-17 | $1.47 | $1.53 | 47,700 | — | — |
| 2022-11-16 | $1.50 | $1.56 | 68,500 | — | — |
| 2022-11-15 | $1.53 | $1.60 | 374,000 | — | — |
| 2022-11-14 | $1.29 | $1.35 | 587,500 | — | — |
| 2022-11-11 | $1.01 | $1.05 | 184,200 | — | — |
| 2022-11-10 | $0.89 | $0.93 | 102,700 | — | — |
| 2022-11-09 | $0.87 | $0.90 | 59,300 | — | — |
| 2022-11-08 | $0.87 | $0.91 | 53,700 | — | — |
| 2022-11-07 | $0.90 | $0.94 | 65,400 | — | — |
| 2022-11-04 | $0.90 | $0.94 | 70,900 | — | — |
| 2022-11-03 | $0.85 | $0.89 | 81,100 | — | — |
| 2022-11-02 | $0.82 | $0.86 | 47,900 | — | — |
| 2022-11-01 | $0.82 | $0.86 | 32,900 | — | — |
| 2022-10-31 | $0.81 | $0.84 | 68,000 | — | — |
| 2022-10-28 | $0.86 | $0.90 | 13,100 | — | — |
| 2022-10-27 | $0.88 | $0.92 | 40,100 | — | — |
| 2022-10-26 | $0.92 | $0.95 | 23,100 | — | — |
| 2022-10-25 | $0.90 | $0.94 | 14,900 | — | — |
| 2022-10-24 | $0.90 | $0.93 | 54,600 | — | — |
| 2022-10-21 | $0.96 | $1.00 | 15,200 | — | — |
| 2022-10-20 | $0.94 | $0.98 | 95,000 | — | — |
| 2022-10-19 | $1.00 | $1.04 | 55,600 | — | — |
| 2022-10-18 | $0.99 | $1.04 | 35,600 | — | — |
| 2022-10-17 | $0.99 | $1.03 | 6,500 | — | — |
| 2022-10-14 | $0.98 | $1.02 | 28,000 | — | — |
| 2022-10-13 | $0.96 | $1.00 | 84,900 | — | — |
| 2022-10-12 | $1.00 | $1.04 | 18,700 | — | — |
| 2022-10-11 | $0.97 | $1.01 | 20,900 | — | — |
| 2022-10-10 | $1.02 | $1.06 | 13,300 | — | — |
| 2022-10-07 | $1.04 | $1.08 | 10,600 | — | — |
| 2022-10-06 | $1.04 | $1.08 | 22,500 | — | — |
| 2022-10-05 | $1.05 | $1.09 | 57,100 | — | — |
| 2022-10-04 | $1.05 | $1.09 | 48,300 | — | — |
| 2022-10-03 | $1.03 | $1.07 | 17,600 | — | — |
| 2022-09-30 | $1.07 | $1.12 | 27,100 | — | — |
| 2022-09-29 | $1.06 | $1.11 | 37,300 | — | — |
| 2022-09-28 | $1.09 | $1.14 | 26,900 | — | — |
| 2022-09-27 | $1.09 | $1.14 | 41,500 | — | — |
| 2022-09-26 | $1.11 | $1.16 | 60,400 | — | — |
| 2022-09-23 | $1.18 | $1.23 | 92,800 | — | — |
| 2022-09-22 | $1.11 | $1.16 | 16,500 | — | — |
| 2022-09-21 | $1.10 | $1.15 | 33,200 | — | — |
| 2022-09-20 | $1.12 | $1.17 | 49,900 | — | — |
| 2022-09-19 | $1.14 | $1.19 | 34,600 | — | — |
| 2022-09-16 | $1.09 | $1.14 | 56,900 | — | — |
| 2022-09-15 | $1.07 | $1.12 | 38,200 | — | — |
| 2022-09-14 | $1.10 | $1.15 | 8,400 | — | — |
| 2022-09-13 | $1.13 | $1.18 | 104,200 | — | — |
| 2022-09-12 | $1.19 | $1.24 | 44,800 | — | — |
| 2022-09-09 | $1.20 | $1.25 | 82,900 | — | — |
| 2022-09-08 | $1.03 | $1.07 | 35,700 | — | — |
| 2022-09-07 | $1.06 | $1.11 | 63,500 | — | — |
| 2022-09-06 | $1.05 | $1.09 | 293,600 | — | — |
| 2022-09-02 | $1.13 | $1.18 | 97,600 | — | — |
| 2022-09-01 | $1.07 | $1.12 | 428,300 | — | — |
| 2022-08-31 | $1.09 | $1.14 | 3,367,900 | — | — |
| 2022-08-30 | $0.71 | $0.74 | 347,700 | — | — |
| 2022-08-29 | $0.86 | $0.90 | 358,200 | — | — |
| 2022-08-26 | $1.02 | $1.06 | 55,100 | — | — |
| 2022-08-25 | $1.04 | $1.08 | 101,600 | — | — |
| 2022-08-24 | $1.04 | $1.08 | 39,600 | — | — |
| 2022-08-23 | $1.10 | $1.15 | 37,600 | — | — |
| 2022-08-22 | $1.07 | $1.12 | 15,200 | — | — |
| 2022-08-19 | $1.09 | $1.14 | 10,100 | — | — |
| 2022-08-18 | $1.10 | $1.15 | 173,300 | — | — |
| 2022-08-17 | $1.04 | $1.08 | 67,900 | — | — |
| 2022-08-16 | $1.01 | $1.05 | 31,600 | — | — |
| 2022-08-15 | $1.03 | $1.07 | 106,200 | — | — |
| 2022-08-12 | $1.08 | $1.13 | 39,200 | — | — |
| 2022-08-11 | $1.13 | $1.18 | 74,700 | — | — |
| 2022-08-10 | $1.15 | $1.20 | 57,400 | — | — |
| 2022-08-09 | $1.12 | $1.17 | 12,700 | — | — |
| 2022-08-08 | $1.12 | $1.17 | 236,100 | — | — |
| 2022-08-05 | $1.21 | $1.26 | 63,800 | — | — |
| 2022-08-04 | $1.27 | $1.32 | 18,300 | — | — |
| 2022-08-03 | $1.32 | $1.38 | 35,200 | — | — |
| 2022-08-02 | $1.25 | $1.30 | 76,000 | — | — |
| 2022-08-01 | $1.26 | $1.31 | 116,100 | — | — |
| 2022-07-29 | $1.29 | $1.35 | 49,000 | — | — |
| 2022-07-28 | $1.31 | $1.37 | 76,100 | — | — |
| 2022-07-27 | $1.35 | $1.41 | 18,600 | — | — |
| 2022-07-26 | $1.34 | $1.40 | 52,400 | — | — |
| 2022-07-25 | $1.46 | $1.52 | 59,200 | — | — |
| 2022-07-22 | $1.57 | $1.64 | 40,400 | — | — |
| 2022-07-21 | $1.58 | $1.65 | 22,200 | — | — |
| 2022-07-20 | $1.62 | $1.69 | 18,000 | — | — |
| 2022-07-19 | $1.60 | $1.67 | 67,100 | — | — |
| 2022-07-18 | $1.64 | $1.71 | 13,300 | — | — |
| 2022-07-15 | $1.62 | $1.69 | 27,100 | — | — |
| 2022-07-14 | $1.74 | $1.81 | 4,900 | — | — |
| 2022-07-13 | $1.78 | $1.86 | 17,700 | — | — |
| 2022-07-12 | $1.81 | $1.89 | 11,100 | — | — |
| 2022-07-11 | $1.70 | $1.77 | 8,800 | — | — |
| 2022-07-08 | $1.74 | $1.81 | 11,600 | — | — |
| 2022-07-07 | $1.73 | $1.80 | 11,500 | — | — |
| 2022-07-06 | $1.70 | $1.77 | 18,000 | — | — |
| 2022-07-05 | $1.77 | $1.85 | 6,400 | — | — |
| 2022-07-01 | $1.76 | $1.84 | 13,300 | — | — |
| 2022-06-30 | $1.80 | $1.88 | 11,100 | — | — |
| 2022-06-29 | $1.85 | $1.93 | 5,600 | — | — |
| 2022-06-28 | $1.86 | $1.94 | 14,100 | — | — |
| 2022-06-27 | $1.88 | $1.96 | 16,500 | — | — |
| 2022-06-24 | $1.82 | $1.90 | 7,400 | — | — |
| 2022-06-23 | $1.77 | $1.85 | 3,400 | — | — |
| 2022-06-22 | $1.80 | $1.88 | 9,800 | — | — |
| 2022-06-21 | $1.80 | $1.88 | 13,100 | — | — |
| 2022-06-17 | $1.66 | $1.73 | 13,500 | — | — |
| 2022-06-16 | $1.74 | $1.81 | 5,100 | — | — |
| 2022-06-15 | $1.87 | $1.95 | 15,600 | — | — |
| 2022-06-14 | $1.71 | $1.78 | 26,000 | — | — |
| 2022-06-13 | $1.68 | $1.75 | 29,700 | — | — |
| 2022-06-10 | $1.76 | $1.84 | 19,900 | — | — |
| 2022-06-09 | $1.83 | $1.91 | 23,500 | — | — |
| 2022-06-08 | $1.87 | $1.95 | 12,000 | — | — |
| 2022-06-07 | $1.98 | $2.06 | 64,300 | — | — |
| 2022-06-06 | $1.71 | $1.78 | 23,300 | — | — |
| 2022-06-03 | $1.70 | $1.77 | 6,000 | — | — |
| 2022-06-02 | $1.73 | $1.80 | 25,800 | — | — |
| 2022-06-01 | $1.70 | $1.77 | 16,700 | — | — |
| 2022-05-31 | $1.72 | $1.79 | 17,600 | — | — |
| 2022-05-27 | $1.75 | $1.82 | 65,800 | — | — |
| 2022-05-26 | $1.66 | $1.73 | 134,400 | — | — |
| 2022-05-25 | $1.80 | $1.88 | 7,000 | — | — |
| 2022-05-24 | $1.79 | $1.87 | 21,800 | — | — |
| 2022-05-23 | $1.83 | $1.91 | 9,000 | — | — |
| 2022-05-20 | $1.82 | $1.90 | 14,000 | — | — |
| 2022-05-19 | $1.84 | $1.92 | 8,900 | — | — |
| 2022-05-18 | $1.79 | $1.87 | 12,900 | — | — |
| 2022-05-17 | $1.85 | $1.93 | 46,600 | — | — |
| 2022-05-16 | $1.81 | $1.89 | 31,800 | — | — |
| 2022-05-13 | $1.84 | $1.92 | 31,500 | — | — |
| 2022-05-12 | $1.82 | $1.90 | 98,200 | — | — |
| 2022-05-11 | $1.82 | $1.90 | 103,600 | — | — |
| 2022-05-10 | $1.77 | $1.85 | 51,200 | — | — |
| 2022-05-09 | $1.64 | $1.71 | 39,800 | — | — |
| 2022-05-06 | $1.73 | $1.80 | 66,800 | — | — |
| 2022-05-05 | $1.88 | $1.96 | 17,500 | — | — |
| 2022-05-04 | $1.96 | $2.04 | 9,700 | — | — |
| 2022-05-03 | $1.94 | $2.02 | 51,400 | — | — |
| 2022-05-02 | $1.96 | $2.04 | 28,000 | — | — |
| 2022-04-29 | $2.05 | $2.14 | 32,000 | — | — |
| 2022-04-28 | $2.02 | $2.11 | 21,200 | — | — |
| 2022-04-27 | $2.01 | $2.10 | 19,700 | — | — |
| 2022-04-26 | $2.00 | $2.09 | 55,800 | — | — |
| 2022-04-25 | $2.08 | $2.17 | 58,300 | — | — |
| 2022-04-22 | $1.90 | $1.98 | 117,900 | — | — |
| 2022-04-21 | $2.01 | $2.10 | 11,800 | — | — |
| 2022-04-20 | $2.10 | $2.19 | 17,800 | — | — |
| 2022-04-19 | $2.11 | $2.20 | 11,600 | — | — |
| 2022-04-18 | $2.05 | $2.14 | 27,400 | — | — |
| 2022-04-14 | $2.15 | $2.24 | 7,100 | — | — |
| 2022-04-13 | $2.15 | $2.24 | 26,500 | — | — |
| 2022-04-12 | $2.08 | $2.17 | 31,300 | — | — |
| 2022-04-11 | $2.18 | $2.27 | 50,900 | — | — |
| 2022-04-08 | $2.35 | $2.45 | 12,300 | — | — |
| 2022-04-07 | $2.42 | $2.52 | 9,200 | — | — |
| 2022-04-06 | $2.46 | $2.57 | 27,700 | — | — |
| 2022-04-05 | $2.53 | $2.64 | 5,400 | — | — |
| 2022-04-04 | $2.52 | $2.63 | 20,300 | — | — |
| 2022-04-01 | $2.51 | $2.62 | 36,000 | — | — |
| 2022-03-31 | $2.54 | $2.65 | 47,100 | — | — |
| 2022-03-30 | $2.66 | $2.77 | 17,900 | — | — |
| 2022-03-29 | $2.68 | $2.79 | 30,300 | — | — |
| 2022-03-28 | $2.53 | $2.64 | 19,800 | — | — |
| 2022-03-25 | $2.54 | $2.65 | 63,000 | — | — |
| 2022-03-24 | $2.61 | $2.72 | 45,300 | — | — |
| 2022-03-23 | $2.65 | $2.76 | 20,600 | — | — |
| 2022-03-22 | $2.65 | $2.76 | 26,400 | — | — |
| 2022-03-21 | $2.62 | $2.73 | 76,000 | — | — |
| 2022-03-18 | $2.61 | $2.72 | 114,500 | — | — |
| 2022-03-17 | $2.28 | $2.38 | 25,500 | — | — |
| 2022-03-16 | $2.22 | $2.32 | 212,600 | — | — |
| 2022-03-15 | $1.87 | $1.95 | 42,900 | — | — |
| 2022-03-14 | $1.81 | $1.89 | 84,400 | — | — |
| 2022-03-11 | $1.92 | $2.00 | 100,100 | — | — |
| 2022-03-10 | $2.21 | $2.30 | 75,100 | — | — |
| 2022-03-09 | $2.41 | $2.51 | 17,800 | — | — |
| 2022-03-08 | $2.29 | $2.39 | 64,400 | — | — |
| 2022-03-07 | $2.45 | $2.55 | 3,800 | — | — |
| 2022-03-04 | $2.40 | $2.50 | 13,500 | — | — |
| 2022-03-03 | $2.55 | $2.66 | 17,900 | — | — |
| 2022-03-02 | $2.55 | $2.66 | 17,000 | — | — |
| 2022-03-01 | $2.56 | $2.67 | 9,200 | — | — |
| 2022-02-28 | $2.60 | $2.71 | 18,500 | — | — |
| 2022-02-25 | $2.62 | $2.73 | 16,000 | — | — |
| 2022-02-24 | $2.53 | $2.64 | 53,000 | — | — |
| 2022-02-23 | $2.57 | $2.68 | 29,300 | — | — |
| 2022-02-22 | $2.72 | $2.84 | 14,100 | — | — |
| 2022-02-18 | $2.75 | $2.87 | 9,700 | — | — |
| 2022-02-17 | $2.83 | $2.95 | 13,700 | — | — |
| 2022-02-16 | $2.84 | $2.96 | 16,100 | — | — |
| 2022-02-15 | $2.92 | $3.05 | 38,000 | — | — |
| 2022-02-14 | $2.76 | $2.88 | 10,200 | — | — |
| 2022-02-11 | $2.87 | $2.99 | 48,200 | — | — |
| 2022-02-10 | $2.90 | $3.02 | 29,800 | — | — |
| 2022-02-09 | $2.85 | $2.97 | 27,100 | — | — |
| 2022-02-08 | $2.77 | $2.89 | 39,900 | — | — |
| 2022-02-07 | $2.62 | $2.73 | 44,700 | — | — |
| 2022-02-04 | $2.64 | $2.75 | 12,600 | — | — |
| 2022-02-03 | $2.55 | $2.66 | 19,400 | — | — |
| 2022-02-02 | $2.55 | $2.66 | 46,200 | — | — |
| 2022-02-01 | $2.76 | $2.88 | 158,000 | — | — |
| 2022-01-31 | $2.46 | $2.57 | 59,700 | — | — |
| 2022-01-28 | $2.30 | $2.40 | 106,100 | — | — |
| 2022-01-27 | $2.32 | $2.42 | 69,400 | — | — |
| 2022-01-26 | $2.50 | $2.61 | 58,800 | — | — |
| 2022-01-25 | $2.57 | $2.68 | 30,100 | — | — |
| 2022-01-24 | $2.64 | $2.75 | 141,700 | — | — |
| 2022-01-21 | $2.80 | $2.92 | 58,100 | — | — |
| 2022-01-20 | $2.82 | $2.94 | 68,800 | — | — |
| 2022-01-19 | $2.79 | $2.91 | 38,600 | — | — |
| 2022-01-18 | $2.91 | $3.03 | 68,300 | — | — |
| 2022-01-14 | $2.84 | $2.96 | 96,400 | — | — |
| 2022-01-13 | $2.89 | $3.01 | 44,100 | — | — |
| 2022-01-12 | $2.97 | $3.10 | 11,600 | — | — |
| 2022-01-11 | $2.97 | $3.10 | 62,600 | — | — |
| 2022-01-10 | $3.01 | $3.14 | 44,500 | — | — |
| 2022-01-07 | $3.12 | $3.25 | 38,900 | — | — |
| 2022-01-06 | $3.06 | $3.19 | 145,000 | — | — |
| 2022-01-05 | $2.72 | $2.84 | 47,400 | — | — |
| 2022-01-04 | $2.73 | $2.85 | 45,700 | — | — |
| 2022-01-03 | $2.82 | $2.94 | 26,600 | — | — |