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
- 2016-06-03 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 | $1.76 | $1.76 | 72,100 | — | — |
| 2022-12-29 | $1.77 | $1.77 | 95,700 | — | — |
| 2022-12-28 | $1.67 | $1.67 | 143,400 | — | — |
| 2022-12-27 | $1.74 | $1.74 | 89,700 | — | — |
| 2022-12-23 | $1.85 | $1.85 | 29,300 | — | — |
| 2022-12-22 | $1.80 | $1.80 | 52,600 | — | — |
| 2022-12-21 | $1.82 | $1.82 | 33,900 | — | — |
| 2022-12-20 | $1.85 | $1.85 | 36,800 | — | — |
| 2022-12-19 | $1.82 | $1.82 | 82,400 | — | — |
| 2022-12-16 | $1.92 | $1.92 | 63,400 | — | — |
| 2022-12-15 | $1.94 | $1.94 | 52,600 | — | — |
| 2022-12-14 | $2.15 | $2.15 | 98,600 | — | — |
| 2022-12-13 | $2.31 | $2.31 | 34,400 | — | — |
| 2022-12-12 | $2.43 | $2.43 | 63,000 | — | — |
| 2022-12-09 | $2.34 | $2.34 | 41,500 | — | — |
| 2022-12-08 | $2.31 | $2.31 | 23,700 | — | — |
| 2022-12-07 | $2.26 | $2.26 | 17,600 | — | — |
| 2022-12-06 | $2.24 | $2.24 | 33,300 | — | — |
| 2022-12-05 | $2.33 | $2.33 | 63,900 | — | — |
| 2022-12-02 | $2.31 | $2.31 | 18,300 | — | — |
| 2022-12-01 | $2.33 | $2.33 | 46,700 | — | — |
| 2022-11-30 | $2.39 | $2.39 | 62,900 | — | — |
| 2022-11-29 | $2.30 | $2.30 | 22,300 | — | — |
| 2022-11-28 | $2.23 | $2.23 | 25,600 | — | — |
| 2022-11-25 | $2.29 | $2.29 | 20,100 | — | — |
| 2022-11-23 | $2.30 | $2.30 | 57,100 | — | — |
| 2022-11-22 | $2.23 | $2.23 | 29,700 | — | — |
| 2022-11-21 | $2.22 | $2.22 | 34,100 | — | — |
| 2022-11-18 | $2.34 | $2.34 | 15,300 | — | — |
| 2022-11-17 | $2.30 | $2.30 | 45,600 | — | — |
| 2022-11-16 | $2.38 | $2.38 | 122,700 | — | — |
| 2022-11-15 | $2.23 | $2.23 | 445,800 | — | — |
| 2022-11-14 | $2.27 | $2.27 | 97,800 | — | — |
| 2022-11-11 | $2.13 | $2.13 | 84,800 | — | — |
| 2022-11-10 | $1.94 | $1.94 | 35,300 | — | — |
| 2022-11-09 | $1.88 | $1.88 | 25,500 | — | — |
| 2022-11-08 | $1.95 | $1.95 | 23,800 | — | — |
| 2022-11-07 | $1.98 | $1.98 | 30,800 | — | — |
| 2022-11-04 | $2.03 | $2.03 | 30,400 | — | — |
| 2022-11-03 | $2.06 | $2.06 | 57,200 | — | — |
| 2022-11-02 | $2.04 | $2.04 | 77,200 | — | — |
| 2022-11-01 | $1.97 | $1.97 | 77,500 | — | — |
| 2022-10-31 | $2.12 | $2.12 | 44,200 | — | — |
| 2022-10-28 | $2.08 | $2.08 | 26,800 | — | — |
| 2022-10-27 | $2.08 | $2.08 | 64,600 | — | — |
| 2022-10-26 | $2.02 | $2.02 | 322,800 | — | — |
| 2022-10-25 | $2.29 | $2.29 | 100,700 | — | — |
| 2022-10-24 | $2.30 | $2.30 | 112,300 | — | — |
| 2022-10-21 | $2.33 | $2.33 | 63,400 | — | — |
| 2022-10-20 | $2.33 | $2.33 | 195,200 | — | — |
| 2022-10-19 | $2.27 | $2.27 | 29,500 | — | — |
| 2022-10-18 | $2.28 | $2.28 | 62,100 | — | — |
| 2022-10-17 | $2.20 | $2.20 | 29,000 | — | — |
| 2022-10-14 | $2.17 | $2.17 | 27,400 | — | — |
| 2022-10-13 | $2.27 | $2.27 | 29,000 | — | — |
| 2022-10-12 | $2.22 | $2.22 | 19,100 | — | — |
| 2022-10-11 | $2.22 | $2.22 | 22,800 | — | — |
| 2022-10-10 | $2.35 | $2.35 | 29,800 | — | — |
| 2022-10-07 | $2.38 | $2.38 | 27,200 | — | — |
| 2022-10-06 | $2.34 | $2.34 | 46,600 | — | — |
| 2022-10-05 | $2.50 | $2.50 | 53,600 | — | — |
| 2022-10-04 | $2.53 | $2.53 | 59,400 | — | — |
| 2022-10-03 | $2.51 | $2.51 | 60,500 | — | — |
| 2022-09-30 | $2.36 | $2.36 | 55,400 | — | — |
| 2022-09-29 | $2.49 | $2.49 | 41,200 | — | — |
| 2022-09-28 | $2.58 | $2.58 | 72,100 | — | — |
| 2022-09-27 | $2.28 | $2.28 | 37,700 | — | — |
| 2022-09-26 | $2.30 | $2.30 | 114,700 | — | — |
| 2022-09-23 | $2.37 | $2.37 | 163,300 | — | — |
| 2022-09-22 | $2.58 | $2.58 | 127,000 | — | — |
| 2022-09-21 | $2.86 | $2.86 | 26,500 | — | — |
| 2022-09-20 | $2.93 | $2.93 | 15,500 | — | — |
| 2022-09-19 | $2.94 | $2.94 | 114,400 | — | — |
| 2022-09-16 | $2.85 | $2.85 | 22,700 | — | — |
| 2022-09-15 | $3.05 | $3.05 | 20,200 | — | — |
| 2022-09-14 | $3.13 | $3.13 | 68,000 | — | — |
| 2022-09-13 | $3.12 | $3.12 | 74,700 | — | — |
| 2022-09-12 | $3.10 | $3.10 | 258,600 | — | — |
| 2022-09-09 | $2.80 | $2.80 | 37,100 | — | — |
| 2022-09-08 | $2.66 | $2.66 | 18,700 | — | — |
| 2022-09-07 | $2.70 | $2.70 | 65,100 | — | — |
| 2022-09-06 | $2.70 | $2.70 | 24,300 | — | — |
| 2022-09-02 | $2.79 | $2.79 | 37,300 | — | — |
| 2022-09-01 | $2.78 | $2.78 | 40,200 | — | — |
| 2022-08-31 | $2.83 | $2.83 | 6,400 | — | — |
| 2022-08-30 | $2.83 | $2.83 | 34,700 | — | — |
| 2022-08-29 | $2.83 | $2.83 | 14,400 | — | — |
| 2022-08-26 | $2.81 | $2.81 | 40,700 | — | — |
| 2022-08-25 | $2.99 | $2.99 | 24,500 | — | — |
| 2022-08-24 | $2.95 | $2.95 | 24,200 | — | — |
| 2022-08-23 | $2.88 | $2.88 | 21,700 | — | — |
| 2022-08-22 | $2.95 | $2.95 | 17,200 | — | — |
| 2022-08-19 | $2.82 | $2.82 | 127,500 | — | — |
| 2022-08-18 | $3.06 | $3.06 | 62,700 | — | — |
| 2022-08-17 | $3.18 | $3.18 | 60,800 | — | — |
| 2022-08-16 | $3.30 | $3.30 | 158,600 | — | — |
| 2022-08-15 | $3.32 | $3.32 | 35,700 | — | — |
| 2022-08-12 | $3.34 | $3.34 | 67,300 | — | — |
| 2022-08-11 | $3.28 | $3.28 | 25,900 | — | — |
| 2022-08-10 | $3.45 | $3.45 | 21,000 | — | — |
| 2022-08-09 | $3.24 | $3.24 | 43,000 | — | — |
| 2022-08-08 | $3.25 | $3.25 | 95,100 | — | — |
| 2022-08-05 | $3.46 | $3.46 | 39,500 | — | — |
| 2022-08-04 | $3.35 | $3.35 | 74,200 | — | — |
| 2022-08-03 | $3.34 | $3.34 | 46,700 | — | — |
| 2022-08-02 | $3.15 | $3.15 | 146,900 | — | — |
| 2022-08-01 | $2.94 | $2.94 | 137,200 | — | — |
| 2022-07-29 | $2.76 | $2.76 | 48,000 | — | — |
| 2022-07-28 | $2.78 | $2.78 | 30,200 | — | — |
| 2022-07-27 | $2.78 | $2.78 | 46,800 | — | — |
| 2022-07-26 | $2.61 | $2.61 | 116,800 | — | — |
| 2022-07-25 | $3.05 | $3.05 | 65,300 | — | — |
| 2022-07-22 | $2.76 | $2.76 | 91,600 | — | — |
| 2022-07-21 | $2.93 | $2.93 | 161,000 | — | — |
| 2022-07-20 | $2.95 | $2.95 | 385,400 | — | — |
| 2022-07-19 | $2.60 | $2.60 | 19,300 | — | — |
| 2022-07-18 | $2.57 | $2.57 | 42,900 | — | — |
| 2022-07-15 | $2.47 | $2.47 | 30,700 | — | — |
| 2022-07-14 | $2.60 | $2.60 | 23,500 | — | — |
| 2022-07-13 | $2.46 | $2.46 | 72,800 | — | — |
| 2022-07-12 | $2.55 | $2.55 | 41,300 | — | — |
| 2022-07-11 | $2.68 | $2.68 | 27,100 | — | — |
| 2022-07-08 | $2.86 | $2.86 | 12,500 | — | — |
| 2022-07-07 | $2.93 | $2.93 | 28,700 | — | — |
| 2022-07-06 | $2.76 | $2.76 | 35,800 | — | — |
| 2022-07-05 | $2.72 | $2.72 | 113,100 | — | — |
| 2022-07-01 | $2.71 | $2.71 | 38,300 | — | — |
| 2022-06-30 | $2.88 | $2.88 | 61,900 | — | — |
| 2022-06-29 | $2.82 | $2.82 | 60,500 | — | — |
| 2022-06-28 | $2.88 | $2.88 | 97,400 | — | — |
| 2022-06-27 | $2.98 | $2.98 | 72,400 | — | — |
| 2022-06-24 | $3.24 | $3.24 | 108,300 | — | — |
| 2022-06-23 | $3.05 | $3.05 | 143,100 | — | — |
| 2022-06-22 | $3.32 | $3.32 | 155,800 | — | — |
| 2022-06-21 | $3.52 | $3.52 | 216,800 | — | — |
| 2022-06-17 | $4.00 | $4.00 | 74,500 | — | — |
| 2022-06-16 | $4.06 | $4.06 | 75,400 | — | — |
| 2022-06-15 | $4.15 | $4.15 | 216,400 | — | — |
| 2022-06-14 | $3.77 | $3.77 | 274,800 | — | — |
| 2022-06-13 | $4.80 | $4.80 | 212,400 | — | — |
| 2022-06-10 | $4.72 | $4.72 | 169,900 | — | — |
| 2022-06-09 | $5.16 | $5.16 | 62,000 | — | — |
| 2022-06-08 | $5.35 | $5.35 | 80,600 | — | — |
| 2022-06-07 | $5.47 | $5.47 | 42,000 | — | — |
| 2022-06-06 | $5.49 | $5.49 | 43,800 | — | — |
| 2022-06-03 | $5.44 | $5.44 | 34,500 | — | — |
| 2022-06-02 | $5.39 | $5.39 | 26,100 | — | — |
| 2022-06-01 | $5.13 | $5.13 | 27,000 | — | — |
| 2022-05-31 | $5.32 | $5.32 | 55,000 | — | — |
| 2022-05-27 | $5.26 | $5.26 | 35,500 | — | — |
| 2022-05-26 | $5.04 | $5.04 | 25,900 | — | — |
| 2022-05-25 | $4.98 | $4.98 | 47,000 | — | — |
| 2022-05-24 | $4.66 | $4.66 | 61,900 | — | — |
| 2022-05-23 | $5.09 | $5.09 | 70,900 | — | — |
| 2022-05-20 | $5.10 | $5.10 | 61,200 | — | — |
| 2022-05-19 | $5.12 | $5.12 | 46,800 | — | — |
| 2022-05-18 | $5.17 | $5.17 | 61,000 | — | — |
| 2022-05-17 | $5.03 | $5.03 | 64,300 | — | — |
| 2022-05-16 | $4.74 | $4.74 | 51,100 | — | — |
| 2022-05-13 | $4.73 | $4.73 | 70,300 | — | — |
| 2022-05-12 | $4.34 | $4.34 | 101,600 | — | — |
| 2022-05-11 | $4.25 | $4.25 | 69,900 | — | — |
| 2022-05-10 | $4.53 | $4.53 | 65,300 | — | — |
| 2022-05-09 | $4.59 | $4.59 | 114,300 | — | — |
| 2022-05-06 | $5.02 | $5.02 | 83,200 | — | — |
| 2022-05-05 | $5.20 | $5.20 | 43,700 | — | — |
| 2022-05-04 | $5.43 | $5.43 | 98,100 | — | — |
| 2022-05-03 | $5.28 | $5.28 | 47,200 | — | — |
| 2022-05-02 | $5.39 | $5.39 | 44,500 | — | — |
| 2022-04-29 | $5.14 | $5.14 | 88,600 | — | — |
| 2022-04-28 | $5.46 | $5.46 | 72,900 | — | — |
| 2022-04-27 | $5.22 | $5.22 | 125,100 | — | — |
| 2022-04-26 | $5.38 | $5.38 | 81,200 | — | — |
| 2022-04-25 | $5.68 | $5.68 | 63,200 | — | — |
| 2022-04-22 | $5.53 | $5.53 | 110,700 | — | — |
| 2022-04-21 | $5.68 | $5.68 | 44,100 | — | — |
| 2022-04-20 | $5.93 | $5.93 | 75,400 | — | — |
| 2022-04-19 | $5.95 | $5.95 | 70,500 | — | — |
| 2022-04-18 | $5.92 | $5.92 | 220,900 | — | — |
| 2022-04-14 | $6.15 | $6.15 | 294,500 | — | — |
| 2022-04-13 | $5.69 | $5.69 | 105,000 | — | — |
| 2022-04-12 | $5.51 | $5.51 | 52,200 | — | — |
| 2022-04-11 | $5.53 | $5.53 | 47,000 | — | — |
| 2022-04-08 | $5.60 | $5.60 | 53,000 | — | — |
| 2022-04-07 | $5.61 | $5.61 | 60,000 | — | — |
| 2022-04-06 | $5.75 | $5.75 | 128,200 | — | — |
| 2022-04-05 | $6.36 | $6.36 | 100,600 | — | — |
| 2022-04-04 | $6.26 | $6.26 | 90,300 | — | — |
| 2022-04-01 | $6.17 | $6.17 | 100,900 | — | — |
| 2022-03-31 | $6.09 | $6.09 | 61,700 | — | — |
| 2022-03-30 | $6.01 | $6.01 | 84,000 | — | — |
| 2022-03-29 | $6.29 | $6.29 | 97,800 | — | — |
| 2022-03-28 | $6.10 | $6.10 | 76,500 | — | — |
| 2022-03-25 | $6.18 | $6.18 | 105,500 | — | — |
| 2022-03-24 | $5.85 | $5.85 | 416,500 | — | — |
| 2022-03-23 | $5.95 | $5.95 | 119,400 | — | — |
| 2022-03-22 | $5.88 | $5.88 | 166,600 | — | — |
| 2022-03-21 | $5.86 | $5.86 | 132,100 | — | — |
| 2022-03-18 | $6.20 | $6.20 | 51,900 | — | — |
| 2022-03-17 | $6.19 | $6.19 | 104,700 | — | — |
| 2022-03-16 | $6.03 | $6.03 | 170,300 | — | — |
| 2022-03-15 | $5.94 | $5.94 | 127,600 | — | — |
| 2022-03-14 | $5.75 | $5.75 | 118,100 | — | — |
| 2022-03-11 | $5.91 | $5.91 | 88,500 | — | — |
| 2022-03-10 | $6.09 | $6.09 | 118,800 | — | — |
| 2022-03-09 | $6.00 | $6.00 | 208,700 | — | — |
| 2022-03-08 | $5.38 | $5.38 | 188,000 | — | — |
| 2022-03-07 | $5.22 | $5.22 | 349,800 | — | — |
| 2022-03-04 | $5.68 | $5.68 | 182,200 | — | — |
| 2022-03-03 | $5.95 | $5.95 | 147,700 | — | — |
| 2022-03-02 | $6.12 | $6.12 | 490,500 | — | — |
| 2022-03-01 | $6.68 | $6.68 | 61,300 | — | — |
| 2022-02-28 | $6.98 | $6.98 | 55,300 | — | — |
| 2022-02-25 | $7.19 | $7.19 | 41,100 | — | — |
| 2022-02-24 | $7.09 | $7.09 | 75,300 | — | — |
| 2022-02-23 | $6.84 | $6.84 | 47,400 | — | — |
| 2022-02-22 | $6.63 | $6.63 | 57,000 | — | — |
| 2022-02-18 | $6.81 | $6.81 | 44,200 | — | — |
| 2022-02-17 | $7.10 | $7.10 | 39,400 | — | — |
| 2022-02-16 | $7.60 | $7.60 | 21,500 | — | — |
| 2022-02-15 | $7.70 | $7.70 | 25,500 | — | — |
| 2022-02-14 | $7.37 | $7.37 | 29,700 | — | — |
| 2022-02-11 | $7.50 | $7.50 | 63,500 | — | — |
| 2022-02-10 | $7.84 | $7.84 | 57,800 | — | — |
| 2022-02-09 | $8.08 | $8.08 | 62,100 | — | — |
| 2022-02-08 | $7.88 | $7.88 | 110,100 | — | — |
| 2022-02-07 | $7.52 | $7.52 | 39,600 | — | — |
| 2022-02-04 | $7.52 | $7.52 | 45,000 | — | — |
| 2022-02-03 | $7.18 | $7.18 | 88,200 | — | — |
| 2022-02-02 | $7.61 | $7.61 | 90,600 | — | — |
| 2022-02-01 | $7.65 | $7.65 | 88,500 | — | — |
| 2022-01-31 | $7.56 | $7.56 | 138,600 | — | — |
| 2022-01-28 | $6.42 | $6.42 | 71,700 | — | — |
| 2022-01-27 | $6.44 | $6.44 | 63,200 | — | — |
| 2022-01-26 | $6.65 | $6.65 | 90,300 | — | — |
| 2022-01-25 | $6.86 | $6.86 | 76,900 | — | — |
| 2022-01-24 | $6.83 | $6.83 | 213,800 | — | — |
| 2022-01-21 | $6.95 | $6.95 | 140,500 | — | — |
| 2022-01-20 | $7.50 | $7.50 | 129,400 | — | — |
| 2022-01-19 | $8.01 | $8.01 | 124,800 | — | — |
| 2022-01-18 | $8.43 | $8.43 | 97,600 | — | — |
| 2022-01-14 | $8.63 | $8.63 | 196,900 | — | — |
| 2022-01-13 | $8.66 | $8.66 | 138,700 | — | — |
| 2022-01-12 | $8.88 | $8.88 | 115,900 | — | — |
| 2022-01-11 | $8.88 | $8.88 | 80,000 | — | — |
| 2022-01-10 | $8.93 | $8.93 | 181,200 | — | — |
| 2022-01-07 | $8.93 | $8.93 | 57,100 | — | — |
| 2022-01-06 | $9.00 | $9.00 | 81,400 | — | — |
| 2022-01-05 | $8.72 | $8.72 | 120,700 | — | — |
| 2022-01-04 | $9.02 | $9.02 | 108,900 | — | — |
| 2022-01-03 | $9.24 | $9.24 | 119,400 | — | — |