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
- 2016-12-19 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 | $2.41 | $2.41 | 30,000 | — | — |
| 2022-12-29 | $2.44 | $2.44 | 49,900 | — | — |
| 2022-12-28 | $2.50 | $2.50 | 131,500 | — | — |
| 2022-12-27 | $2.37 | $2.37 | 32,000 | — | — |
| 2022-12-23 | $2.39 | $2.39 | 41,900 | — | — |
| 2022-12-22 | $2.35 | $2.35 | 84,000 | — | — |
| 2022-12-21 | $2.50 | $2.50 | 75,100 | — | — |
| 2022-12-20 | $2.60 | $2.60 | 444,300 | — | — |
| 2022-12-19 | $2.55 | $2.55 | 162,000 | — | — |
| 2022-12-16 | $2.60 | $2.60 | 615,400 | — | — |
| 2022-12-15 | $2.26 | $2.26 | 127,100 | — | — |
| 2022-12-14 | $2.18 | $2.18 | 55,800 | — | — |
| 2022-12-13 | $2.13 | $2.13 | 127,400 | — | — |
| 2022-12-12 | $2.25 | $2.25 | 39,300 | — | — |
| 2022-12-09 | $2.23 | $2.23 | 181,500 | — | — |
| 2022-12-08 | $2.22 | $2.22 | 111,700 | — | — |
| 2022-12-07 | $2.22 | $2.22 | 77,600 | — | — |
| 2022-12-06 | $2.27 | $2.27 | 81,000 | — | — |
| 2022-12-05 | $2.24 | $2.24 | 83,200 | — | — |
| 2022-12-02 | $2.39 | $2.39 | 192,900 | — | — |
| 2022-12-01 | $2.46 | $2.46 | 114,700 | — | — |
| 2022-11-30 | $2.55 | $2.55 | 156,500 | — | — |
| 2022-11-29 | $2.57 | $2.57 | 243,400 | — | — |
| 2022-11-28 | $2.58 | $2.58 | 254,900 | — | — |
| 2022-11-25 | $2.72 | $2.72 | 59,500 | — | — |
| 2022-11-23 | $2.72 | $2.72 | 188,000 | — | — |
| 2022-11-22 | $2.79 | $2.79 | 388,100 | — | — |
| 2022-11-21 | $2.87 | $2.87 | 705,900 | — | — |
| 2022-11-18 | $2.81 | $2.81 | 6,686,400 | — | — |
| 2022-11-17 | $2.12 | $2.12 | 42,500 | — | — |
| 2022-11-16 | $2.34 | $2.34 | 64,400 | — | — |
| 2022-11-15 | $2.35 | $2.35 | 66,400 | — | — |
| 2022-11-14 | $2.24 | $2.24 | 35,000 | — | — |
| 2022-11-11 | $2.22 | $2.22 | 36,700 | — | — |
| 2022-11-10 | $2.22 | $2.22 | 45,500 | — | — |
| 2022-11-09 | $2.22 | $2.22 | 21,100 | — | — |
| 2022-11-08 | $2.28 | $2.28 | 27,400 | — | — |
| 2022-11-07 | $2.30 | $2.30 | 17,500 | — | — |
| 2022-11-04 | $2.38 | $2.38 | 6,500 | — | — |
| 2022-11-03 | $2.31 | $2.31 | 29,300 | — | — |
| 2022-11-02 | $2.30 | $2.30 | 19,200 | — | — |
| 2022-11-01 | $2.35 | $2.35 | 17,900 | — | — |
| 2022-10-31 | $2.50 | $2.50 | 15,500 | — | — |
| 2022-10-28 | $2.32 | $2.32 | 29,100 | — | — |
| 2022-10-27 | $2.51 | $2.51 | 39,300 | — | — |
| 2022-10-26 | $2.40 | $2.40 | 63,900 | — | — |
| 2022-10-25 | $2.47 | $2.47 | 18,800 | — | — |
| 2022-10-24 | $2.38 | $2.38 | 13,100 | — | — |
| 2022-10-21 | $2.36 | $2.36 | 12,500 | — | — |
| 2022-10-20 | $2.35 | $2.35 | 5,600 | — | — |
| 2022-10-19 | $2.33 | $2.33 | 12,600 | — | — |
| 2022-10-18 | $2.27 | $2.27 | 14,200 | — | — |
| 2022-10-17 | $2.31 | $2.31 | 5,900 | — | — |
| 2022-10-14 | $2.30 | $2.30 | 99,000 | — | — |
| 2022-10-13 | $2.37 | $2.37 | 14,400 | — | — |
| 2022-10-12 | $2.33 | $2.33 | 45,300 | — | — |
| 2022-10-11 | $2.20 | $2.20 | 27,600 | — | — |
| 2022-10-10 | $2.20 | $2.20 | 25,400 | — | — |
| 2022-10-07 | $2.33 | $2.33 | 21,300 | — | — |
| 2022-10-06 | $2.40 | $2.40 | 55,300 | — | — |
| 2022-10-05 | $2.57 | $2.57 | 194,600 | — | — |
| 2022-10-04 | $2.27 | $2.27 | 46,000 | — | — |
| 2022-10-03 | $2.22 | $2.22 | 70,000 | — | — |
| 2022-09-30 | $2.23 | $2.23 | 46,700 | — | — |
| 2022-09-29 | $2.17 | $2.17 | 75,200 | — | — |
| 2022-09-28 | $2.13 | $2.13 | 42,000 | — | — |
| 2022-09-27 | $2.15 | $2.15 | 74,100 | — | — |
| 2022-09-26 | $2.11 | $2.11 | 193,400 | — | — |
| 2022-09-23 | $2.27 | $2.27 | 600,900 | — | — |
| 2022-09-22 | $2.67 | $2.67 | 97,700 | — | — |
| 2022-09-21 | $2.69 | $2.69 | 66,600 | — | — |
| 2022-09-20 | $2.70 | $2.70 | 66,600 | — | — |
| 2022-09-19 | $2.69 | $2.69 | 60,300 | — | — |
| 2022-09-16 | $2.90 | $2.90 | 72,800 | — | — |
| 2022-09-15 | $2.91 | $2.91 | 93,900 | — | — |
| 2022-09-14 | $2.72 | $2.72 | 43,800 | — | — |
| 2022-09-13 | $2.67 | $2.67 | 52,400 | — | — |
| 2022-09-12 | $2.69 | $2.69 | 50,800 | — | — |
| 2022-09-09 | $2.73 | $2.73 | 138,500 | — | — |
| 2022-09-08 | $2.77 | $2.77 | 41,800 | — | — |
| 2022-09-07 | $2.79 | $2.79 | 58,500 | — | — |
| 2022-09-06 | $2.89 | $2.89 | 137,500 | — | — |
| 2022-09-02 | $2.91 | $2.91 | 129,600 | — | — |
| 2022-09-01 | $2.83 | $2.83 | 70,400 | — | — |
| 2022-08-31 | $2.77 | $2.77 | 28,500 | — | — |
| 2022-08-30 | $2.75 | $2.75 | 151,000 | — | — |
| 2022-08-29 | $2.87 | $2.87 | 46,100 | — | — |
| 2022-08-26 | $2.86 | $2.86 | 23,000 | — | — |
| 2022-08-25 | $2.90 | $2.90 | 32,900 | — | — |
| 2022-08-24 | $2.84 | $2.84 | 106,200 | — | — |
| 2022-08-23 | $2.76 | $2.76 | 70,700 | — | — |
| 2022-08-22 | $2.76 | $2.76 | 125,900 | — | — |
| 2022-08-19 | $2.76 | $2.76 | 43,300 | — | — |
| 2022-08-18 | $2.86 | $2.86 | 85,900 | — | — |
| 2022-08-17 | $2.81 | $2.81 | 55,800 | — | — |
| 2022-08-16 | $2.87 | $2.87 | 113,800 | — | — |
| 2022-08-15 | $2.80 | $2.80 | 102,100 | — | — |
| 2022-08-12 | $2.94 | $2.94 | 255,800 | — | — |
| 2022-08-11 | $2.82 | $2.82 | 514,700 | — | — |
| 2022-08-10 | $2.59 | $2.59 | 55,100 | — | — |
| 2022-08-09 | $2.56 | $2.56 | 129,000 | — | — |
| 2022-08-08 | $2.53 | $2.53 | 91,300 | — | — |
| 2022-08-05 | $2.50 | $2.50 | 50,900 | — | — |
| 2022-08-04 | $2.51 | $2.51 | 48,600 | — | — |
| 2022-08-03 | $2.52 | $2.52 | 35,800 | — | — |
| 2022-08-02 | $2.50 | $2.50 | 66,800 | — | — |
| 2022-08-01 | $2.57 | $2.57 | 102,100 | — | — |
| 2022-07-29 | $2.55 | $2.55 | 103,600 | — | — |
| 2022-07-28 | $2.55 | $2.55 | 47,400 | — | — |
| 2022-07-27 | $2.54 | $2.54 | 36,200 | — | — |
| 2022-07-26 | $2.51 | $2.51 | 48,300 | — | — |
| 2022-07-25 | $2.56 | $2.56 | 124,800 | — | — |
| 2022-07-22 | $2.47 | $2.47 | 115,100 | — | — |
| 2022-07-21 | $2.46 | $2.46 | 110,700 | — | — |
| 2022-07-20 | $2.40 | $2.40 | 231,800 | — | — |
| 2022-07-19 | $2.38 | $2.38 | 30,600 | — | — |
| 2022-07-18 | $2.33 | $2.33 | 39,300 | — | — |
| 2022-07-15 | $2.32 | $2.32 | 70,500 | — | — |
| 2022-07-14 | $2.31 | $2.31 | 16,700 | — | — |
| 2022-07-13 | $2.30 | $2.30 | 67,500 | — | — |
| 2022-07-12 | $2.29 | $2.29 | 38,400 | — | — |
| 2022-07-11 | $2.30 | $2.30 | 75,200 | — | — |
| 2022-07-08 | $2.37 | $2.37 | 39,300 | — | — |
| 2022-07-07 | $2.31 | $2.31 | 106,900 | — | — |
| 2022-07-06 | $2.23 | $2.23 | 104,700 | — | — |
| 2022-07-05 | $2.36 | $2.36 | 74,100 | — | — |
| 2022-07-01 | $2.38 | $2.38 | 107,400 | — | — |
| 2022-06-30 | $2.25 | $2.25 | 97,700 | — | — |
| 2022-06-29 | $2.22 | $2.22 | 81,600 | — | — |
| 2022-06-28 | $2.20 | $2.20 | 184,600 | — | — |
| 2022-06-27 | $2.26 | $2.26 | 125,100 | — | — |
| 2022-06-24 | $2.14 | $2.14 | 131,500 | — | — |
| 2022-06-23 | $2.06 | $2.06 | 102,600 | — | — |
| 2022-06-22 | $2.01 | $2.01 | 147,700 | — | — |
| 2022-06-21 | $1.96 | $1.96 | 44,700 | — | — |
| 2022-06-17 | $1.97 | $1.97 | 207,500 | — | — |
| 2022-06-16 | $1.96 | $1.96 | 147,900 | — | — |
| 2022-06-15 | $1.97 | $1.97 | 74,000 | — | — |
| 2022-06-14 | $1.95 | $1.95 | 123,200 | — | — |
| 2022-06-13 | $1.94 | $1.94 | 117,000 | — | — |
| 2022-06-10 | $1.99 | $1.99 | 233,800 | — | — |
| 2022-06-09 | $1.96 | $1.96 | 108,400 | — | — |
| 2022-06-08 | $1.96 | $1.96 | 97,800 | — | — |
| 2022-06-07 | $1.96 | $1.96 | 62,800 | — | — |
| 2022-06-06 | $1.96 | $1.96 | 101,400 | — | — |
| 2022-06-03 | $1.89 | $1.89 | 292,600 | — | — |
| 2022-06-02 | $1.97 | $1.97 | 231,400 | — | — |
| 2022-06-01 | $1.81 | $1.81 | 37,000 | — | — |
| 2022-05-31 | $1.79 | $1.79 | 90,900 | — | — |
| 2022-05-27 | $1.79 | $1.79 | 163,300 | — | — |
| 2022-05-26 | $1.73 | $1.73 | 234,500 | — | — |
| 2022-05-25 | $1.69 | $1.69 | 142,100 | — | — |
| 2022-05-24 | $1.50 | $1.50 | 48,700 | — | — |
| 2022-05-23 | $1.57 | $1.57 | 71,200 | — | — |
| 2022-05-20 | $1.48 | $1.48 | 92,900 | — | — |
| 2022-05-19 | $1.49 | $1.49 | 23,300 | — | — |
| 2022-05-18 | $1.42 | $1.42 | 46,200 | — | — |
| 2022-05-17 | $1.50 | $1.50 | 28,600 | — | — |
| 2022-05-16 | $1.49 | $1.49 | 17,800 | — | — |
| 2022-05-13 | $1.53 | $1.53 | 43,400 | — | — |
| 2022-05-12 | $1.52 | $1.52 | 209,500 | — | — |
| 2022-05-11 | $1.50 | $1.50 | 60,600 | — | — |
| 2022-05-10 | $1.61 | $1.61 | 91,800 | — | — |
| 2022-05-09 | $1.65 | $1.65 | 100,300 | — | — |
| 2022-05-06 | $1.62 | $1.62 | 23,100 | — | — |
| 2022-05-05 | $1.70 | $1.70 | 84,600 | — | — |
| 2022-05-04 | $1.76 | $1.76 | 40,300 | — | — |
| 2022-05-03 | $1.79 | $1.79 | 28,100 | — | — |
| 2022-05-02 | $1.80 | $1.80 | 53,800 | — | — |
| 2022-04-29 | $1.74 | $1.74 | 46,900 | — | — |
| 2022-04-28 | $1.74 | $1.74 | 75,600 | — | — |
| 2022-04-27 | $1.69 | $1.69 | 32,600 | — | — |
| 2022-04-26 | $1.68 | $1.68 | 22,300 | — | — |
| 2022-04-25 | $1.70 | $1.70 | 145,400 | — | — |
| 2022-04-22 | $1.74 | $1.74 | 93,700 | — | — |
| 2022-04-21 | $1.71 | $1.71 | 29,900 | — | — |
| 2022-04-20 | $1.76 | $1.76 | 141,800 | — | — |
| 2022-04-19 | $1.67 | $1.67 | 60,600 | — | — |
| 2022-04-18 | $1.60 | $1.60 | 26,100 | — | — |
| 2022-04-14 | $1.63 | $1.63 | 55,600 | — | — |
| 2022-04-13 | $1.67 | $1.67 | 151,400 | — | — |
| 2022-04-12 | $1.68 | $1.68 | 78,700 | — | — |
| 2022-04-11 | $1.71 | $1.71 | 42,100 | — | — |
| 2022-04-08 | $1.66 | $1.66 | 124,000 | — | — |
| 2022-04-07 | $1.76 | $1.76 | 174,200 | — | — |
| 2022-04-06 | $1.85 | $1.85 | 110,900 | — | — |
| 2022-04-05 | $1.94 | $1.94 | 217,400 | — | — |
| 2022-04-04 | $1.93 | $1.93 | 327,500 | — | — |
| 2022-04-01 | $1.89 | $1.89 | 328,100 | — | — |
| 2022-03-31 | $1.98 | $1.98 | 248,100 | — | — |
| 2022-03-30 | $1.80 | $1.80 | 65,700 | — | — |
| 2022-03-29 | $1.75 | $1.75 | 225,600 | — | — |
| 2022-03-28 | $1.71 | $1.71 | 349,800 | — | — |
| 2022-03-25 | $1.91 | $1.91 | 1,447,900 | — | — |
| 2022-03-24 | $1.69 | $1.69 | 32,600 | — | — |
| 2022-03-23 | $1.70 | $1.70 | 33,500 | — | — |
| 2022-03-22 | $1.70 | $1.70 | 68,200 | — | — |
| 2022-03-21 | $1.62 | $1.62 | 16,000 | — | — |
| 2022-03-18 | $1.66 | $1.66 | 41,300 | — | — |
| 2022-03-17 | $1.64 | $1.64 | 77,000 | — | — |
| 2022-03-16 | $1.55 | $1.55 | 82,700 | — | — |
| 2022-03-15 | $1.46 | $1.46 | 125,400 | — | — |
| 2022-03-14 | $1.46 | $1.46 | 69,500 | — | — |
| 2022-03-11 | $1.50 | $1.50 | 85,200 | — | — |
| 2022-03-10 | $1.50 | $1.50 | 39,900 | — | — |
| 2022-03-09 | $1.50 | $1.50 | 136,000 | — | — |
| 2022-03-08 | $1.53 | $1.53 | 42,400 | — | — |
| 2022-03-07 | $1.48 | $1.48 | 88,800 | — | — |
| 2022-03-04 | $1.56 | $1.56 | 156,500 | — | — |
| 2022-03-03 | $1.67 | $1.67 | 50,400 | — | — |
| 2022-03-02 | $1.71 | $1.71 | 32,300 | — | — |
| 2022-03-01 | $1.70 | $1.70 | 81,800 | — | — |
| 2022-02-28 | $1.74 | $1.74 | 82,100 | — | — |
| 2022-02-25 | $1.75 | $1.75 | 104,200 | — | — |
| 2022-02-24 | $1.67 | $1.67 | 106,300 | — | — |
| 2022-02-23 | $1.73 | $1.73 | 55,400 | — | — |
| 2022-02-22 | $1.72 | $1.72 | 149,600 | — | — |
| 2022-02-18 | $1.78 | $1.78 | 190,600 | — | — |
| 2022-02-17 | $1.85 | $1.85 | 506,200 | — | — |
| 2022-02-16 | $1.80 | $1.80 | 30,400 | — | — |
| 2022-02-15 | $1.87 | $1.87 | 65,400 | — | — |
| 2022-02-14 | $1.80 | $1.80 | 55,100 | — | — |
| 2022-02-11 | $1.77 | $1.77 | 81,200 | — | — |
| 2022-02-10 | $1.78 | $1.78 | 74,300 | — | — |
| 2022-02-09 | $1.77 | $1.77 | 149,500 | — | — |
| 2022-02-08 | $1.68 | $1.68 | 19,300 | — | — |
| 2022-02-07 | $1.67 | $1.67 | 33,300 | — | — |
| 2022-02-04 | $1.67 | $1.67 | 16,300 | — | — |
| 2022-02-03 | $1.69 | $1.69 | 44,200 | — | — |
| 2022-02-02 | $1.73 | $1.73 | 46,600 | — | — |
| 2022-02-01 | $1.74 | $1.74 | 28,500 | — | — |
| 2022-01-31 | $1.76 | $1.76 | 102,200 | — | — |
| 2022-01-28 | $1.65 | $1.65 | 102,400 | — | — |
| 2022-01-27 | $1.65 | $1.65 | 289,600 | — | — |
| 2022-01-26 | $1.65 | $1.65 | 136,700 | — | — |
| 2022-01-25 | $1.72 | $1.72 | 57,500 | — | — |
| 2022-01-24 | $1.72 | $1.72 | 152,000 | — | — |
| 2022-01-21 | $1.80 | $1.80 | 252,600 | — | — |
| 2022-01-20 | $1.96 | $1.96 | 227,300 | — | — |
| 2022-01-19 | $1.87 | $1.87 | 756,800 | — | — |
| 2022-01-18 | $1.74 | $1.74 | 62,000 | — | — |
| 2022-01-14 | $1.75 | $1.75 | 88,700 | — | — |
| 2022-01-13 | $1.88 | $1.88 | 206,200 | — | — |
| 2022-01-12 | $1.74 | $1.74 | 50,900 | — | — |
| 2022-01-11 | $1.70 | $1.70 | 55,400 | — | — |
| 2022-01-10 | $1.70 | $1.70 | 26,000 | — | — |
| 2022-01-07 | $1.70 | $1.70 | 95,500 | — | — |
| 2022-01-06 | $1.69 | $1.69 | 64,900 | — | — |
| 2022-01-05 | $1.69 | $1.69 | 49,400 | — | — |
| 2022-01-04 | $1.73 | $1.73 | 42,900 | — | — |
| 2022-01-03 | $1.73 | $1.73 | 129,700 | — | — |