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
- 2014-04-10 to 2026-09-03
- 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 | $0.45 | $0.45 | 66,600 | — | — |
| 2022-12-29 | $0.50 | $0.50 | 16,800 | — | — |
| 2022-12-28 | $0.50 | $0.50 | 18,200 | — | — |
| 2022-12-27 | $0.57 | $0.57 | 16,700 | — | — |
| 2022-12-23 | $0.64 | $0.64 | 36,300 | — | — |
| 2022-12-22 | $0.63 | $0.63 | 17,300 | — | — |
| 2022-12-21 | $0.61 | $0.61 | 38,700 | — | — |
| 2022-12-20 | $0.67 | $0.67 | 7,000 | — | — |
| 2022-12-19 | $0.69 | $0.69 | 62,900 | — | — |
| 2022-12-16 | $0.72 | $0.72 | 24,300 | — | — |
| 2022-12-15 | $0.80 | $0.80 | 64,600 | — | — |
| 2022-12-14 | $0.76 | $0.76 | 37,600 | — | — |
| 2022-12-13 | $0.77 | $0.77 | 13,200 | — | — |
| 2022-12-12 | $0.77 | $0.77 | 48,200 | — | — |
| 2022-12-09 | $0.77 | $0.77 | 16,800 | — | — |
| 2022-12-08 | $0.79 | $0.79 | 22,100 | — | — |
| 2022-12-07 | $0.80 | $0.80 | 32,600 | — | — |
| 2022-12-06 | $0.85 | $0.85 | 13,400 | — | — |
| 2022-12-05 | $0.92 | $0.92 | 4,400 | — | — |
| 2022-12-02 | $0.95 | $0.95 | 12,900 | — | — |
| 2022-12-01 | $0.88 | $0.88 | 8,800 | — | — |
| 2022-11-30 | $0.89 | $0.89 | 3,700 | — | — |
| 2022-11-29 | $0.87 | $0.87 | 6,700 | — | — |
| 2022-11-28 | $0.83 | $0.83 | 3,100 | — | — |
| 2022-11-25 | $0.81 | $0.81 | 3,200 | — | — |
| 2022-11-23 | $0.81 | $0.81 | 2,700 | — | — |
| 2022-11-22 | $0.81 | $0.81 | 59,000 | — | — |
| 2022-11-21 | $0.87 | $0.87 | 70,800 | — | — |
| 2022-11-18 | $0.96 | $0.96 | 22,800 | — | — |
| 2022-11-17 | $0.93 | $0.93 | 8,000 | — | — |
| 2022-11-16 | $0.90 | $0.90 | 12,500 | — | — |
| 2022-11-15 | $0.91 | $0.91 | 5,200 | — | — |
| 2022-11-14 | $0.92 | $0.92 | 13,700 | — | — |
| 2022-11-11 | $0.89 | $0.89 | 31,100 | — | — |
| 2022-11-10 | $0.89 | $0.89 | 16,900 | — | — |
| 2022-11-09 | $0.88 | $0.88 | 25,600 | — | — |
| 2022-11-08 | $0.93 | $0.93 | 7,500 | — | — |
| 2022-11-07 | $0.95 | $0.95 | 49,200 | — | — |
| 2022-11-04 | $1.00 | $1.00 | 53,900 | — | — |
| 2022-11-03 | $0.93 | $0.93 | 9,900 | — | — |
| 2022-11-02 | $0.94 | $0.94 | 2,800 | — | — |
| 2022-11-01 | $0.98 | $0.98 | 28,900 | — | — |
| 2022-10-31 | $0.96 | $0.96 | 18,900 | — | — |
| 2022-10-28 | $0.98 | $0.98 | 19,800 | — | — |
| 2022-10-27 | $0.95 | $0.95 | 13,300 | — | — |
| 2022-10-26 | $0.96 | $0.96 | 4,800 | — | — |
| 2022-10-25 | $1.01 | $1.01 | 12,300 | — | — |
| 2022-10-24 | $0.92 | $0.92 | 16,000 | — | — |
| 2022-10-21 | $1.00 | $1.00 | 34,000 | — | — |
| 2022-10-20 | $0.98 | $0.98 | 29,400 | — | — |
| 2022-10-19 | $1.02 | $1.02 | 131,200 | — | — |
| 2022-10-18 | $0.89 | $0.89 | 45,000 | — | — |
| 2022-10-17 | $0.88 | $0.88 | 27,100 | — | — |
| 2022-10-14 | $0.85 | $0.85 | 64,300 | — | — |
| 2022-10-13 | $0.88 | $0.88 | 151,900 | — | — |
| 2022-10-12 | $0.82 | $0.82 | 203,100 | — | — |
| 2022-10-11 | $0.86 | $0.86 | 167,300 | — | — |
| 2022-10-10 | $0.88 | $0.88 | 79,700 | — | — |
| 2022-10-07 | $0.90 | $0.90 | 104,700 | — | — |
| 2022-10-06 | $0.88 | $0.88 | 77,200 | — | — |
| 2022-10-05 | $0.87 | $0.87 | 41,600 | — | — |
| 2022-10-04 | $0.89 | $0.89 | 55,100 | — | — |
| 2022-10-03 | $0.88 | $0.88 | 16,600 | — | — |
| 2022-09-30 | $0.95 | $0.95 | 289,400 | — | — |
| 2022-09-29 | $1.00 | $1.00 | 40,700 | — | — |
| 2022-09-28 | $1.05 | $1.05 | 11,000 | — | — |
| 2022-09-27 | $1.09 | $1.09 | 15,300 | — | — |
| 2022-09-26 | $1.04 | $1.04 | 7,100 | — | — |
| 2022-09-23 | $1.03 | $1.03 | 56,800 | — | — |
| 2022-09-22 | $1.08 | $1.08 | 21,200 | — | — |
| 2022-09-21 | $1.10 | $1.10 | 19,000 | — | — |
| 2022-09-20 | $1.08 | $1.08 | 9,000 | — | — |
| 2022-09-19 | $1.08 | $1.08 | 24,900 | — | — |
| 2022-09-16 | $1.09 | $1.09 | 21,100 | — | — |
| 2022-09-15 | $1.12 | $1.12 | 16,400 | — | — |
| 2022-09-14 | $1.10 | $1.10 | 47,600 | — | — |
| 2022-09-13 | $1.11 | $1.11 | 78,300 | — | — |
| 2022-09-12 | $1.10 | $1.10 | 26,900 | — | — |
| 2022-09-09 | $1.11 | $1.11 | 17,900 | — | — |
| 2022-09-08 | $1.06 | $1.06 | 2,000 | — | — |
| 2022-09-07 | $1.04 | $1.04 | 82,300 | — | — |
| 2022-09-06 | $1.04 | $1.04 | 172,200 | — | — |
| 2022-09-02 | $1.25 | $1.25 | 31,200 | — | — |
| 2022-09-01 | $1.22 | $1.22 | 21,800 | — | — |
| 2022-08-31 | $1.29 | $1.29 | 14,700 | — | — |
| 2022-08-30 | $1.33 | $1.33 | 82,300 | — | — |
| 2022-08-29 | $1.36 | $1.36 | 26,800 | — | — |
| 2022-08-26 | $1.39 | $1.39 | 34,500 | — | — |
| 2022-08-25 | $1.45 | $1.45 | 223,600 | — | — |
| 2022-08-24 | $1.39 | $1.39 | 121,700 | — | — |
| 2022-08-23 | $1.43 | $1.43 | 69,100 | — | — |
| 2022-08-22 | $1.42 | $1.42 | 39,000 | — | — |
| 2022-08-19 | $1.48 | $1.48 | 23,000 | — | — |
| 2022-08-18 | $1.61 | $1.61 | 96,000 | — | — |
| 2022-08-17 | $1.80 | $1.80 | 345,400 | — | — |
| 2022-08-16 | $1.58 | $1.58 | 175,600 | — | — |
| 2022-08-15 | $1.47 | $1.47 | 410,600 | — | — |
| 2022-08-12 | $1.39 | $1.39 | 36,900 | — | — |
| 2022-08-11 | $1.39 | $1.39 | 41,400 | — | — |
| 2022-08-10 | $1.31 | $1.31 | 23,400 | — | — |
| 2022-08-09 | $1.24 | $1.24 | 78,700 | — | — |
| 2022-08-08 | $1.27 | $1.27 | 26,000 | — | — |
| 2022-08-05 | $1.29 | $1.29 | 76,500 | — | — |
| 2022-08-04 | $1.27 | $1.27 | 73,800 | — | — |
| 2022-08-03 | $1.20 | $1.20 | 162,300 | — | — |
| 2022-08-02 | $1.38 | $1.38 | 645,300 | — | — |
| 2022-08-01 | $1.00 | $1.00 | 18,100 | — | — |
| 2022-07-29 | $1.05 | $1.05 | 22,900 | — | — |
| 2022-07-28 | $1.06 | $1.06 | 35,700 | — | — |
| 2022-07-27 | $1.09 | $1.09 | 92,000 | — | — |
| 2022-07-26 | $1.11 | $1.11 | 54,300 | — | — |
| 2022-07-25 | $1.02 | $1.02 | 39,500 | — | — |
| 2022-07-22 | $1.15 | $1.15 | 20,300 | — | — |
| 2022-07-21 | $1.23 | $1.23 | 12,500 | — | — |
| 2022-07-20 | $1.23 | $1.23 | 28,200 | — | — |
| 2022-07-19 | $1.28 | $1.28 | 80,100 | — | — |
| 2022-07-18 | $1.20 | $1.20 | 79,300 | — | — |
| 2022-07-15 | $1.03 | $1.03 | 59,700 | — | — |
| 2022-07-14 | $1.03 | $1.03 | 5,100 | — | — |
| 2022-07-13 | $1.03 | $1.03 | 16,900 | — | — |
| 2022-07-12 | $1.02 | $1.02 | 34,300 | — | — |
| 2022-07-11 | $1.01 | $1.01 | 17,700 | — | — |
| 2022-07-08 | $1.02 | $1.02 | 21,900 | — | — |
| 2022-07-07 | $0.97 | $0.97 | 44,600 | — | — |
| 2022-07-06 | $0.96 | $0.96 | 8,100 | — | — |
| 2022-07-05 | $0.97 | $0.97 | 16,000 | — | — |
| 2022-07-01 | $1.00 | $1.00 | 12,500 | — | — |
| 2022-06-30 | $1.00 | $1.00 | 30,500 | — | — |
| 2022-06-29 | $0.96 | $0.96 | 23,300 | — | — |
| 2022-06-28 | $1.08 | $1.08 | 6,500 | — | — |
| 2022-06-27 | $1.10 | $1.10 | 30,100 | — | — |
| 2022-06-24 | $1.10 | $1.10 | 23,000 | — | — |
| 2022-06-23 | $1.05 | $1.05 | 20,400 | — | — |
| 2022-06-22 | $1.08 | $1.08 | 13,600 | — | — |
| 2022-06-21 | $1.06 | $1.06 | 26,400 | — | — |
| 2022-06-17 | $1.00 | $1.00 | 35,900 | — | — |
| 2022-06-16 | $0.96 | $0.96 | 34,600 | — | — |
| 2022-06-15 | $0.95 | $0.95 | 94,800 | — | — |
| 2022-06-14 | $0.98 | $0.98 | 380,300 | — | — |
| 2022-06-13 | $1.14 | $1.14 | 28,700 | — | — |
| 2022-06-10 | $1.20 | $1.20 | 41,900 | — | — |
| 2022-06-09 | $1.32 | $1.32 | 39,100 | — | — |
| 2022-06-08 | $1.27 | $1.27 | 30,300 | — | — |
| 2022-06-07 | $1.18 | $1.18 | 23,000 | — | — |
| 2022-06-06 | $1.24 | $1.24 | 36,000 | — | — |
| 2022-06-03 | $1.24 | $1.24 | 23,800 | — | — |
| 2022-06-02 | $1.21 | $1.21 | 61,800 | — | — |
| 2022-06-01 | $1.16 | $1.16 | 19,000 | — | — |
| 2022-05-31 | $1.18 | $1.18 | 79,100 | — | — |
| 2022-05-27 | $1.14 | $1.14 | 14,400 | — | — |
| 2022-05-26 | $1.10 | $1.10 | 30,500 | — | — |
| 2022-05-25 | $1.11 | $1.11 | 12,000 | — | — |
| 2022-05-24 | $1.15 | $1.15 | 22,900 | — | — |
| 2022-05-23 | $1.19 | $1.19 | 27,900 | — | — |
| 2022-05-20 | $1.19 | $1.19 | 45,100 | — | — |
| 2022-05-19 | $1.22 | $1.22 | 33,100 | — | — |
| 2022-05-18 | $1.21 | $1.21 | 35,200 | — | — |
| 2022-05-17 | $1.25 | $1.25 | 35,000 | — | — |
| 2022-05-16 | $1.20 | $1.20 | 28,900 | — | — |
| 2022-05-13 | $1.23 | $1.23 | 18,300 | — | — |
| 2022-05-12 | $1.15 | $1.15 | 124,600 | — | — |
| 2022-05-11 | $1.24 | $1.24 | 10,400 | — | — |
| 2022-05-10 | $1.28 | $1.28 | 57,500 | — | — |
| 2022-05-09 | $1.20 | $1.20 | 90,900 | — | — |
| 2022-05-06 | $1.26 | $1.26 | 94,500 | — | — |
| 2022-05-05 | $1.32 | $1.32 | 81,400 | — | — |
| 2022-05-04 | $1.41 | $1.41 | 27,900 | — | — |
| 2022-05-03 | $1.40 | $1.40 | 32,100 | — | — |
| 2022-05-02 | $1.37 | $1.37 | 33,500 | — | — |
| 2022-04-29 | $1.41 | $1.41 | 34,300 | — | — |
| 2022-04-28 | $1.39 | $1.39 | 30,000 | — | — |
| 2022-04-27 | $1.37 | $1.37 | 127,000 | — | — |
| 2022-04-26 | $1.28 | $1.28 | 74,400 | — | — |
| 2022-04-25 | $1.37 | $1.37 | 28,600 | — | — |
| 2022-04-22 | $1.42 | $1.42 | 160,600 | — | — |
| 2022-04-21 | $1.42 | $1.42 | 115,900 | — | — |
| 2022-04-20 | $1.55 | $1.55 | 94,400 | — | — |
| 2022-04-19 | $1.61 | $1.61 | 50,000 | — | — |
| 2022-04-18 | $1.57 | $1.57 | 72,300 | — | — |
| 2022-04-14 | $1.55 | $1.55 | 123,700 | — | — |
| 2022-04-13 | $1.63 | $1.63 | 180,600 | — | — |
| 2022-04-12 | $1.72 | $1.72 | 165,600 | — | — |
| 2022-04-11 | $1.81 | $1.81 | 304,700 | — | — |
| 2022-04-08 | $1.99 | $1.99 | 1,672,000 | — | — |
| 2022-04-07 | $1.97 | $1.97 | 1,107,100 | — | — |
| 2022-04-06 | $2.32 | $2.32 | 7,967,100 | — | — |
| 2022-04-05 | $1.66 | $1.66 | 41,100 | — | — |
| 2022-04-04 | $1.64 | $1.64 | 40,900 | — | — |
| 2022-04-01 | $1.56 | $1.56 | 83,100 | — | — |
| 2022-03-31 | $1.60 | $1.60 | 19,500 | — | — |
| 2022-03-30 | $1.66 | $1.66 | 32,100 | — | — |
| 2022-03-29 | $1.62 | $1.62 | 46,700 | — | — |
| 2022-03-28 | $1.66 | $1.66 | 47,000 | — | — |
| 2022-03-25 | $1.67 | $1.67 | 27,700 | — | — |
| 2022-03-24 | $1.70 | $1.70 | 63,800 | — | — |
| 2022-03-23 | $1.72 | $1.72 | 54,800 | — | — |
| 2022-03-22 | $1.73 | $1.73 | 86,500 | — | — |
| 2022-03-21 | $1.71 | $1.71 | 153,000 | — | — |
| 2022-03-18 | $1.49 | $1.49 | 104,700 | — | — |
| 2022-03-17 | $1.41 | $1.41 | 38,900 | — | — |
| 2022-03-16 | $1.38 | $1.38 | 146,900 | — | — |
| 2022-03-15 | $1.18 | $1.18 | 97,300 | — | — |
| 2022-03-14 | $1.23 | $1.23 | 230,800 | — | — |
| 2022-03-11 | $1.49 | $1.49 | 32,500 | — | — |
| 2022-03-10 | $1.52 | $1.52 | 38,200 | — | — |
| 2022-03-09 | $1.50 | $1.50 | 51,100 | — | — |
| 2022-03-08 | $1.46 | $1.46 | 157,900 | — | — |
| 2022-03-07 | $1.59 | $1.59 | 76,100 | — | — |
| 2022-03-04 | $1.61 | $1.61 | 28,900 | — | — |
| 2022-03-03 | $1.64 | $1.64 | 105,200 | — | — |
| 2022-03-02 | $1.65 | $1.65 | 32,600 | — | — |
| 2022-03-01 | $1.60 | $1.60 | 74,500 | — | — |
| 2022-02-28 | $1.63 | $1.63 | 78,800 | — | — |
| 2022-02-25 | $1.52 | $1.52 | 35,100 | — | — |
| 2022-02-24 | $1.43 | $1.43 | 132,800 | — | — |
| 2022-02-23 | $1.46 | $1.46 | 66,400 | — | — |
| 2022-02-22 | $1.58 | $1.58 | 42,300 | — | — |
| 2022-02-18 | $1.63 | $1.63 | 80,500 | — | — |
| 2022-02-17 | $1.76 | $1.76 | 72,300 | — | — |
| 2022-02-16 | $1.80 | $1.80 | 42,300 | — | — |
| 2022-02-15 | $1.78 | $1.78 | 57,500 | — | — |
| 2022-02-14 | $1.72 | $1.72 | 59,800 | — | — |
| 2022-02-11 | $1.82 | $1.82 | 93,900 | — | — |
| 2022-02-10 | $1.91 | $1.91 | 41,900 | — | — |
| 2022-02-09 | $1.88 | $1.88 | 114,900 | — | — |
| 2022-02-08 | $1.96 | $1.96 | 20,400 | — | — |
| 2022-02-07 | $2.02 | $2.02 | 91,100 | — | — |
| 2022-02-04 | $1.88 | $1.88 | 133,500 | — | — |
| 2022-02-03 | $2.02 | $2.02 | 53,600 | — | — |
| 2022-02-02 | $2.18 | $2.18 | 145,500 | — | — |
| 2022-02-01 | $2.01 | $2.01 | 140,600 | — | — |
| 2022-01-31 | $2.09 | $2.09 | 43,600 | — | — |
| 2022-01-28 | $1.97 | $1.97 | 112,700 | — | — |
| 2022-01-27 | $1.94 | $1.94 | 80,700 | — | — |
| 2022-01-26 | $2.21 | $2.21 | 147,200 | — | — |
| 2022-01-25 | $2.03 | $2.03 | 154,800 | — | — |
| 2022-01-24 | $1.99 | $1.99 | 175,500 | — | — |
| 2022-01-21 | $2.13 | $2.13 | 198,800 | — | — |
| 2022-01-20 | $2.50 | $2.50 | 48,100 | — | — |
| 2022-01-19 | $2.56 | $2.56 | 145,000 | — | — |
| 2022-01-18 | $2.54 | $2.54 | 124,900 | — | — |
| 2022-01-14 | $2.73 | $2.73 | 107,400 | — | — |
| 2022-01-13 | $2.76 | $2.76 | 253,400 | — | — |
| 2022-01-12 | $2.97 | $2.97 | 158,000 | — | — |
| 2022-01-11 | $3.15 | $3.15 | 375,300 | — | — |
| 2022-01-10 | $2.88 | $2.88 | 189,800 | — | — |
| 2022-01-07 | $2.92 | $2.92 | 733,200 | — | — |
| 2022-01-06 | $2.90 | $2.90 | 143,300 | — | — |
| 2022-01-05 | $2.97 | $2.97 | 126,300 | — | — |
| 2022-01-04 | $3.34 | $3.34 | 227,700 | — | — |
| 2022-01-03 | $3.51 | $3.51 | 379,500 | — | — |