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
- 2012-04-02 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 | $1.55 | $1.55 | 45,100 | — | — |
| 2022-12-29 | $1.46 | $1.46 | 77,700 | — | — |
| 2022-12-28 | $1.48 | $1.48 | 26,700 | — | — |
| 2022-12-27 | $1.46 | $1.46 | 30,000 | — | — |
| 2022-12-23 | $1.60 | $1.60 | 10,100 | — | — |
| 2022-12-22 | $1.56 | $1.56 | 26,700 | — | — |
| 2022-12-21 | $1.61 | $1.61 | 8,800 | — | — |
| 2022-12-20 | $1.59 | $1.59 | 15,200 | — | — |
| 2022-12-19 | $1.57 | $1.57 | 27,900 | — | — |
| 2022-12-16 | $1.61 | $1.61 | 15,200 | — | — |
| 2022-12-15 | $1.66 | $1.66 | 18,200 | — | — |
| 2022-12-14 | $1.73 | $1.73 | 20,000 | — | — |
| 2022-12-13 | $1.76 | $1.76 | 3,400 | — | — |
| 2022-12-12 | $1.74 | $1.74 | 19,200 | — | — |
| 2022-12-09 | $1.65 | $1.65 | 40,900 | — | — |
| 2022-12-08 | $1.80 | $1.80 | 9,000 | — | — |
| 2022-12-07 | $1.83 | $1.83 | 54,100 | — | — |
| 2022-12-06 | $1.82 | $1.82 | 30,700 | — | — |
| 2022-12-05 | $1.74 | $1.74 | 54,900 | — | — |
| 2022-12-02 | $1.91 | $1.91 | 24,700 | — | — |
| 2022-12-01 | $1.94 | $1.94 | 77,000 | — | — |
| 2022-11-30 | $1.60 | $1.60 | 22,500 | — | — |
| 2022-11-29 | $1.55 | $1.55 | 8,300 | — | — |
| 2022-11-28 | $1.54 | $1.54 | 9,400 | — | — |
| 2022-11-25 | $1.61 | $1.61 | 3,300 | — | — |
| 2022-11-23 | $1.61 | $1.61 | 15,600 | — | — |
| 2022-11-22 | $1.59 | $1.59 | 16,000 | — | — |
| 2022-11-21 | $1.56 | $1.56 | 12,800 | — | — |
| 2022-11-18 | $1.60 | $1.60 | 25,200 | — | — |
| 2022-11-17 | $1.52 | $1.52 | 10,900 | — | — |
| 2022-11-16 | $1.48 | $1.48 | 17,300 | — | — |
| 2022-11-15 | $1.52 | $1.52 | 10,400 | — | — |
| 2022-11-14 | $1.55 | $1.55 | 13,300 | — | — |
| 2022-11-11 | $1.57 | $1.57 | 38,500 | — | — |
| 2022-11-10 | $1.58 | $1.58 | 2,600 | — | — |
| 2022-11-09 | $1.58 | $1.58 | 8,500 | — | — |
| 2022-11-08 | $1.61 | $1.61 | 5,300 | — | — |
| 2022-11-07 | $1.60 | $1.60 | 27,500 | — | — |
| 2022-11-04 | $1.60 | $1.60 | 16,100 | — | — |
| 2022-11-03 | $1.59 | $1.59 | 1,900 | — | — |
| 2022-11-02 | $1.60 | $1.60 | 9,700 | — | — |
| 2022-11-01 | $1.60 | $1.60 | 29,500 | — | — |
| 2022-10-31 | $1.68 | $1.68 | 36,400 | — | — |
| 2022-10-28 | $1.60 | $1.60 | 20,000 | — | — |
| 2022-10-27 | $1.67 | $1.67 | 13,500 | — | — |
| 2022-10-26 | $1.72 | $1.72 | 16,500 | — | — |
| 2022-10-25 | $1.76 | $1.76 | 10,900 | — | — |
| 2022-10-24 | $1.69 | $1.69 | 34,900 | — | — |
| 2022-10-21 | $1.57 | $1.57 | 59,700 | — | — |
| 2022-10-20 | $1.33 | $1.33 | 49,700 | — | — |
| 2022-10-19 | $1.33 | $1.33 | 38,800 | — | — |
| 2022-10-18 | $1.39 | $1.39 | 19,800 | — | — |
| 2022-10-17 | $1.41 | $1.41 | 17,700 | — | — |
| 2022-10-14 | $1.44 | $1.44 | 14,900 | — | — |
| 2022-10-13 | $1.50 | $1.50 | 33,300 | — | — |
| 2022-10-12 | $1.47 | $1.47 | 31,600 | — | — |
| 2022-10-11 | $1.49 | $1.49 | 23,500 | — | — |
| 2022-10-10 | $1.53 | $1.53 | 3,200 | — | — |
| 2022-10-07 | $1.54 | $1.54 | 41,800 | — | — |
| 2022-10-06 | $1.59 | $1.59 | 14,000 | — | — |
| 2022-10-05 | $1.54 | $1.54 | 10,800 | — | — |
| 2022-10-04 | $1.51 | $1.51 | 91,300 | — | — |
| 2022-10-03 | $1.63 | $1.63 | 74,500 | — | — |
| 2022-09-30 | $1.66 | $1.66 | 25,600 | — | — |
| 2022-09-29 | $1.68 | $1.68 | 9,700 | — | — |
| 2022-09-28 | $1.75 | $1.75 | 14,900 | — | — |
| 2022-09-27 | $1.66 | $1.66 | 17,800 | — | — |
| 2022-09-26 | $1.62 | $1.62 | 28,300 | — | — |
| 2022-09-23 | $1.71 | $1.71 | 39,300 | — | — |
| 2022-09-22 | $1.83 | $1.83 | 17,900 | — | — |
| 2022-09-21 | $1.86 | $1.86 | 24,200 | — | — |
| 2022-09-20 | $1.90 | $1.90 | 3,300 | — | — |
| 2022-09-19 | $1.91 | $1.91 | 13,700 | — | — |
| 2022-09-16 | $1.98 | $1.98 | 5,500 | — | — |
| 2022-09-15 | $1.91 | $1.91 | 10,700 | — | — |
| 2022-09-14 | $1.95 | $1.95 | 2,500 | — | — |
| 2022-09-13 | $1.93 | $1.93 | 10,900 | — | — |
| 2022-09-12 | $2.01 | $2.01 | 2,700 | — | — |
| 2022-09-09 | $1.95 | $1.95 | 24,000 | — | — |
| 2022-09-08 | $1.97 | $1.97 | 13,400 | — | — |
| 2022-09-07 | $1.94 | $1.94 | 10,600 | — | — |
| 2022-09-06 | $1.85 | $1.85 | 26,700 | — | — |
| 2022-09-02 | $1.81 | $1.81 | 17,900 | — | — |
| 2022-09-01 | $1.80 | $1.80 | 28,400 | — | — |
| 2022-08-31 | $1.79 | $1.79 | 5,200 | — | — |
| 2022-08-30 | $1.80 | $1.80 | 7,100 | — | — |
| 2022-08-29 | $1.84 | $1.84 | 4,000 | — | — |
| 2022-08-26 | $1.89 | $1.89 | 43,700 | — | — |
| 2022-08-25 | $2.00 | $2.00 | 20,000 | — | — |
| 2022-08-24 | $1.89 | $1.89 | 12,000 | — | — |
| 2022-08-23 | $1.90 | $1.90 | 26,400 | — | — |
| 2022-08-22 | $1.98 | $1.98 | 29,100 | — | — |
| 2022-08-19 | $2.06 | $2.06 | 19,000 | — | — |
| 2022-08-18 | $2.16 | $2.16 | 11,700 | — | — |
| 2022-08-17 | $2.00 | $2.00 | 21,400 | — | — |
| 2022-08-16 | $2.13 | $2.13 | 61,900 | — | — |
| 2022-08-15 | $2.04 | $2.04 | 9,600 | — | — |
| 2022-08-12 | $2.03 | $2.03 | 23,000 | — | — |
| 2022-08-11 | $2.09 | $2.09 | 9,500 | — | — |
| 2022-08-10 | $2.03 | $2.03 | 53,100 | — | — |
| 2022-08-09 | $2.10 | $2.10 | 22,100 | — | — |
| 2022-08-08 | $2.20 | $2.20 | 16,100 | — | — |
| 2022-08-05 | $2.25 | $2.25 | 16,900 | — | — |
| 2022-08-04 | $2.28 | $2.28 | 22,200 | — | — |
| 2022-08-03 | $2.25 | $2.25 | 41,400 | — | — |
| 2022-08-02 | $2.24 | $2.24 | 17,700 | — | — |
| 2022-08-01 | $2.30 | $2.30 | 7,400 | — | — |
| 2022-07-29 | $2.32 | $2.32 | 27,000 | — | — |
| 2022-07-28 | $2.33 | $2.33 | 19,900 | — | — |
| 2022-07-27 | $2.35 | $2.35 | 19,600 | — | — |
| 2022-07-26 | $2.35 | $2.35 | 27,300 | — | — |
| 2022-07-25 | $2.35 | $2.35 | 15,400 | — | — |
| 2022-07-22 | $2.34 | $2.34 | 10,200 | — | — |
| 2022-07-21 | $2.31 | $2.31 | 32,000 | — | — |
| 2022-07-20 | $2.25 | $2.25 | 17,700 | — | — |
| 2022-07-19 | $2.36 | $2.36 | 16,800 | — | — |
| 2022-07-18 | $2.28 | $2.28 | 14,700 | — | — |
| 2022-07-15 | $2.28 | $2.28 | 10,800 | — | — |
| 2022-07-14 | $2.32 | $2.32 | 9,700 | — | — |
| 2022-07-13 | $2.30 | $2.30 | 57,500 | — | — |
| 2022-07-12 | $2.20 | $2.20 | 47,800 | — | — |
| 2022-07-11 | $2.18 | $2.18 | 50,500 | — | — |
| 2022-07-08 | $1.97 | $1.97 | 25,500 | — | — |
| 2022-07-07 | $1.94 | $1.94 | 33,600 | — | — |
| 2022-07-06 | $1.93 | $1.93 | 12,600 | — | — |
| 2022-07-05 | $1.90 | $1.90 | 21,200 | — | — |
| 2022-07-01 | $1.70 | $1.70 | 14,100 | — | — |
| 2022-06-30 | $1.81 | $1.81 | 15,900 | — | — |
| 2022-06-29 | $1.73 | $1.73 | 33,300 | — | — |
| 2022-06-28 | $1.80 | $1.80 | 28,900 | — | — |
| 2022-06-27 | $1.83 | $1.83 | 34,200 | — | — |
| 2022-06-24 | $1.88 | $1.88 | 17,000 | — | — |
| 2022-06-23 | $1.86 | $1.86 | 61,400 | — | — |
| 2022-06-22 | $1.90 | $1.90 | 28,300 | — | — |
| 2022-06-21 | $1.84 | $1.84 | 36,600 | — | — |
| 2022-06-17 | $1.75 | $1.75 | 10,400 | — | — |
| 2022-06-16 | $1.83 | $1.83 | 14,000 | — | — |
| 2022-06-15 | $1.85 | $1.85 | 36,700 | — | — |
| 2022-06-14 | $1.74 | $1.74 | 32,500 | — | — |
| 2022-06-13 | $1.75 | $1.75 | 22,900 | — | — |
| 2022-06-10 | $1.99 | $1.99 | 39,800 | — | — |
| 2022-06-09 | $1.96 | $1.96 | 14,400 | — | — |
| 2022-06-08 | $2.03 | $2.03 | 32,000 | — | — |
| 2022-06-07 | $1.97 | $1.97 | 18,500 | — | — |
| 2022-06-06 | $1.98 | $1.98 | 51,600 | — | — |
| 2022-06-03 | $2.03 | $2.03 | 22,200 | — | — |
| 2022-06-02 | $2.00 | $2.00 | 100,000 | — | — |
| 2022-06-01 | $2.23 | $2.23 | 22,300 | — | — |
| 2022-05-31 | $2.23 | $2.23 | 22,700 | — | — |
| 2022-05-27 | $2.26 | $2.26 | 81,000 | — | — |
| 2022-05-26 | $2.14 | $2.14 | 60,000 | — | — |
| 2022-05-25 | $1.83 | $1.83 | 25,200 | — | — |
| 2022-05-24 | $1.79 | $1.79 | 52,900 | — | — |
| 2022-05-23 | $1.52 | $1.52 | 28,300 | — | — |
| 2022-05-20 | $1.84 | $1.84 | 28,400 | — | — |
| 2022-05-19 | $1.88 | $1.88 | 36,500 | — | — |
| 2022-05-18 | $1.76 | $1.76 | 23,500 | — | — |
| 2022-05-17 | $1.92 | $1.92 | 16,900 | — | — |
| 2022-05-16 | $1.92 | $1.92 | 19,500 | — | — |
| 2022-05-13 | $1.97 | $1.97 | 74,300 | — | — |
| 2022-05-12 | $1.71 | $1.71 | 194,600 | — | — |
| 2022-05-11 | $1.89 | $1.89 | 137,800 | — | — |
| 2022-05-10 | $1.98 | $1.98 | 180,000 | — | — |
| 2022-05-09 | $2.12 | $2.12 | 94,600 | — | — |
| 2022-05-06 | $2.42 | $2.42 | 32,200 | — | — |
| 2022-05-05 | $2.35 | $2.35 | 22,500 | — | — |
| 2022-05-04 | $2.53 | $2.53 | 52,500 | — | — |
| 2022-05-03 | $2.50 | $2.50 | 20,600 | — | — |
| 2022-05-02 | $2.51 | $2.51 | 26,800 | — | — |
| 2022-04-29 | $2.59 | $2.59 | 34,700 | — | — |
| 2022-04-28 | $2.42 | $2.42 | 26,100 | — | — |
| 2022-04-27 | $2.35 | $2.35 | 65,500 | — | — |
| 2022-04-26 | $2.28 | $2.28 | 57,400 | — | — |
| 2022-04-25 | $2.39 | $2.39 | 33,700 | — | — |
| 2022-04-22 | $2.43 | $2.43 | 56,600 | — | — |
| 2022-04-21 | $2.40 | $2.40 | 79,000 | — | — |
| 2022-04-20 | $2.45 | $2.45 | 73,900 | — | — |
| 2022-04-19 | $2.58 | $2.58 | 94,000 | — | — |
| 2022-04-18 | $2.62 | $2.62 | 37,600 | — | — |
| 2022-04-14 | $2.69 | $2.69 | 40,000 | — | — |
| 2022-04-13 | $2.70 | $2.70 | 67,500 | — | — |
| 2022-04-12 | $2.72 | $2.72 | 62,600 | — | — |
| 2022-04-11 | $2.65 | $2.65 | 187,400 | — | — |
| 2022-04-08 | $2.83 | $2.83 | 82,800 | — | — |
| 2022-04-07 | $2.95 | $2.95 | 209,300 | — | — |
| 2022-04-06 | $2.75 | $2.75 | 111,300 | — | — |
| 2022-04-05 | $2.88 | $2.88 | 154,600 | — | — |
| 2022-04-04 | $3.02 | $3.02 | 132,000 | — | — |
| 2022-04-01 | $3.08 | $3.08 | 243,800 | — | — |
| 2022-03-31 | $3.05 | $3.05 | 145,000 | — | — |
| 2022-03-30 | $3.21 | $3.21 | 291,300 | — | — |
| 2022-03-29 | $3.09 | $3.09 | 445,900 | — | — |
| 2022-03-28 | $2.89 | $2.89 | 303,300 | — | — |
| 2022-03-25 | $2.86 | $2.86 | 1,261,000 | — | — |
| 2022-03-24 | $3.02 | $3.02 | 1,240,400 | — | — |
| 2022-03-23 | $3.40 | $3.40 | 11,656,400 | — | — |
| 2022-03-22 | $2.72 | $2.72 | 96,400 | — | — |
| 2022-03-21 | $2.84 | $2.84 | 38,900 | — | — |
| 2022-03-18 | $2.56 | $2.56 | 18,200 | — | — |
| 2022-03-17 | $2.37 | $2.37 | 45,300 | — | — |
| 2022-03-16 | $2.34 | $2.34 | 38,300 | — | — |
| 2022-03-15 | $2.10 | $2.10 | 102,100 | — | — |
| 2022-03-14 | $1.93 | $1.93 | 85,000 | — | — |
| 2022-03-11 | $2.19 | $2.19 | 68,000 | — | — |
| 2022-03-10 | $2.32 | $2.32 | 20,300 | — | — |
| 2022-03-09 | $2.42 | $2.42 | 239,800 | — | — |
| 2022-03-08 | $2.18 | $2.18 | 376,200 | — | — |
| 2022-03-07 | $2.59 | $2.59 | 16,300 | — | — |
| 2022-03-04 | $2.57 | $2.57 | 80,500 | — | — |
| 2022-03-03 | $2.73 | $2.73 | 64,200 | — | — |
| 2022-03-02 | $2.70 | $2.70 | 45,800 | — | — |
| 2022-03-01 | $2.67 | $2.67 | 45,000 | — | — |
| 2022-02-28 | $2.76 | $2.76 | 63,300 | — | — |
| 2022-02-25 | $2.71 | $2.71 | 24,100 | — | — |
| 2022-02-24 | $2.56 | $2.56 | 48,400 | — | — |
| 2022-02-23 | $2.63 | $2.63 | 32,500 | — | — |
| 2022-02-22 | $2.85 | $2.85 | 73,400 | — | — |
| 2022-02-18 | $3.03 | $3.03 | 30,600 | — | — |
| 2022-02-17 | $2.79 | $2.79 | 36,700 | — | — |
| 2022-02-16 | $2.91 | $2.91 | 21,600 | — | — |
| 2022-02-15 | $2.98 | $2.98 | 25,100 | — | — |
| 2022-02-14 | $2.98 | $2.98 | 6,500 | — | — |
| 2022-02-11 | $3.10 | $3.10 | 23,800 | — | — |
| 2022-02-10 | $3.15 | $3.15 | 37,100 | — | — |
| 2022-02-09 | $3.41 | $3.41 | 55,600 | — | — |
| 2022-02-08 | $2.97 | $2.97 | 38,000 | — | — |
| 2022-02-07 | $2.70 | $2.70 | 14,500 | — | — |
| 2022-02-04 | $2.64 | $2.64 | 26,400 | — | — |
| 2022-02-03 | $2.67 | $2.67 | 27,200 | — | — |
| 2022-02-02 | $2.78 | $2.78 | 30,000 | — | — |
| 2022-02-01 | $2.88 | $2.88 | 24,600 | — | — |
| 2022-01-31 | $2.81 | $2.81 | 76,300 | — | — |
| 2022-01-28 | $2.77 | $2.77 | 26,900 | — | — |
| 2022-01-27 | $2.69 | $2.69 | 30,300 | — | — |
| 2022-01-26 | $2.86 | $2.86 | 64,900 | — | — |
| 2022-01-25 | $2.66 | $2.66 | 77,800 | — | — |
| 2022-01-24 | $2.66 | $2.66 | 122,100 | — | — |
| 2022-01-21 | $3.00 | $3.00 | 82,000 | — | — |
| 2022-01-20 | $3.12 | $3.12 | 45,100 | — | — |
| 2022-01-19 | $3.34 | $3.34 | 39,400 | — | — |
| 2022-01-18 | $3.42 | $3.42 | 32,500 | — | — |
| 2022-01-14 | $3.38 | $3.38 | 26,900 | — | — |
| 2022-01-13 | $3.47 | $3.47 | 36,100 | — | — |
| 2022-01-12 | $3.54 | $3.54 | 59,200 | — | — |
| 2022-01-11 | $3.52 | $3.52 | 28,300 | — | — |
| 2022-01-10 | $3.64 | $3.64 | 43,700 | — | — |
| 2022-01-07 | $3.87 | $3.87 | 56,000 | — | — |
| 2022-01-06 | $3.32 | $3.32 | 97,600 | — | — |
| 2022-01-05 | $3.56 | $3.56 | 67,600 | — | — |
| 2022-01-04 | $3.85 | $3.85 | 53,500 | — | — |
| 2022-01-03 | $3.92 | $3.92 | 61,200 | — | — |