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
- 2021-02-09 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 | $1.33 | $1.33 | 25,600 | — | — |
| 2022-12-29 | $1.20 | $1.20 | 29,200 | — | — |
| 2022-12-28 | $1.15 | $1.15 | 18,000 | — | — |
| 2022-12-27 | $1.16 | $1.16 | 61,500 | — | — |
| 2022-12-23 | $1.26 | $1.26 | 18,700 | — | — |
| 2022-12-22 | $1.23 | $1.23 | 36,100 | — | — |
| 2022-12-21 | $1.20 | $1.20 | 29,400 | — | — |
| 2022-12-20 | $1.15 | $1.15 | 117,300 | — | — |
| 2022-12-19 | $1.37 | $1.37 | 95,800 | — | — |
| 2022-12-16 | $1.46 | $1.46 | 328,300 | — | — |
| 2022-12-15 | $1.32 | $1.32 | 55,400 | — | — |
| 2022-12-14 | $1.38 | $1.38 | 34,600 | — | — |
| 2022-12-13 | $1.36 | $1.36 | 72,100 | — | — |
| 2022-12-12 | $1.31 | $1.31 | 53,300 | — | — |
| 2022-12-09 | $1.35 | $1.35 | 223,100 | — | — |
| 2022-12-08 | $1.13 | $1.13 | 36,500 | — | — |
| 2022-12-07 | $1.08 | $1.08 | 28,800 | — | — |
| 2022-12-06 | $1.11 | $1.11 | 23,500 | — | — |
| 2022-12-05 | $1.09 | $1.09 | 113,000 | — | — |
| 2022-12-02 | $1.14 | $1.14 | 93,300 | — | — |
| 2022-12-01 | $1.07 | $1.07 | 81,400 | — | — |
| 2022-11-30 | $1.08 | $1.08 | 35,300 | — | — |
| 2022-11-29 | $1.05 | $1.05 | 10,500 | — | — |
| 2022-11-28 | $1.00 | $1.00 | 20,200 | — | — |
| 2022-11-25 | $1.00 | $1.00 | 64,800 | — | — |
| 2022-11-23 | $1.07 | $1.07 | 55,300 | — | — |
| 2022-11-22 | $1.07 | $1.07 | 16,500 | — | — |
| 2022-11-21 | $1.05 | $1.05 | 23,500 | — | — |
| 2022-11-18 | $1.04 | $1.04 | 16,400 | — | — |
| 2022-11-17 | $1.03 | $1.03 | 30,900 | — | — |
| 2022-11-16 | $1.02 | $1.02 | 91,700 | — | — |
| 2022-11-15 | $1.19 | $1.19 | 119,000 | — | — |
| 2022-11-14 | $1.02 | $1.02 | 83,300 | — | — |
| 2022-11-11 | $1.00 | $1.00 | 131,600 | — | — |
| 2022-11-10 | $0.95 | $0.95 | 41,700 | — | — |
| 2022-11-09 | $0.93 | $0.93 | 39,900 | — | — |
| 2022-11-08 | $0.95 | $0.95 | 13,200 | — | — |
| 2022-11-07 | $0.94 | $0.94 | 35,200 | — | — |
| 2022-11-04 | $0.97 | $0.97 | 72,500 | — | — |
| 2022-11-03 | $0.96 | $0.96 | 27,700 | — | — |
| 2022-11-02 | $0.92 | $0.92 | 25,800 | — | — |
| 2022-11-01 | $0.95 | $0.95 | 55,200 | — | — |
| 2022-10-31 | $0.90 | $0.90 | 35,500 | — | — |
| 2022-10-28 | $0.96 | $0.96 | 10,800 | — | — |
| 2022-10-27 | $0.94 | $0.94 | 1,196,200 | — | — |
| 2022-10-26 | $0.97 | $0.97 | 54,200 | — | — |
| 2022-10-25 | $0.95 | $0.95 | 125,200 | — | — |
| 2022-10-24 | $1.03 | $1.03 | 64,300 | — | — |
| 2022-10-21 | $1.20 | $1.20 | 2,500 | — | — |
| 2022-10-20 | $1.17 | $1.17 | 21,300 | — | — |
| 2022-10-19 | $1.16 | $1.16 | 84,900 | — | — |
| 2022-10-18 | $1.28 | $1.28 | 31,200 | — | — |
| 2022-10-17 | $1.35 | $1.35 | 60,100 | — | — |
| 2022-10-14 | $1.31 | $1.31 | 13,900 | — | — |
| 2022-10-13 | $1.30 | $1.30 | 11,100 | — | — |
| 2022-10-12 | $1.29 | $1.29 | 17,800 | — | — |
| 2022-10-11 | $1.21 | $1.21 | 28,400 | — | — |
| 2022-10-10 | $1.31 | $1.31 | 3,800 | — | — |
| 2022-10-07 | $1.36 | $1.36 | 17,100 | — | — |
| 2022-10-06 | $1.28 | $1.28 | 18,600 | — | — |
| 2022-10-05 | $1.29 | $1.29 | 16,400 | — | — |
| 2022-10-04 | $1.29 | $1.29 | 8,100 | — | — |
| 2022-10-03 | $1.30 | $1.30 | 8,000 | — | — |
| 2022-09-30 | $1.28 | $1.28 | 5,900 | — | — |
| 2022-09-29 | $1.26 | $1.26 | 34,600 | — | — |
| 2022-09-28 | $1.32 | $1.32 | 8,300 | — | — |
| 2022-09-27 | $1.29 | $1.29 | 53,100 | — | — |
| 2022-09-26 | $1.32 | $1.32 | 17,900 | — | — |
| 2022-09-23 | $1.36 | $1.36 | 50,400 | — | — |
| 2022-09-22 | $1.37 | $1.37 | 115,100 | — | — |
| 2022-09-21 | $1.40 | $1.40 | 10,000 | — | — |
| 2022-09-20 | $1.48 | $1.48 | 7,400 | — | — |
| 2022-09-19 | $1.44 | $1.44 | 17,700 | — | — |
| 2022-09-16 | $1.40 | $1.40 | 9,100 | — | — |
| 2022-09-15 | $1.42 | $1.42 | 10,000 | — | — |
| 2022-09-14 | $1.49 | $1.49 | 22,300 | — | — |
| 2022-09-13 | $1.51 | $1.51 | 6,900 | — | — |
| 2022-09-12 | $1.58 | $1.58 | 21,600 | — | — |
| 2022-09-09 | $1.58 | $1.58 | 21,900 | — | — |
| 2022-09-08 | $1.52 | $1.52 | 24,400 | — | — |
| 2022-09-07 | $1.50 | $1.50 | 30,400 | — | — |
| 2022-09-06 | $1.52 | $1.52 | 21,700 | — | — |
| 2022-09-02 | $1.52 | $1.52 | 41,600 | — | — |
| 2022-09-01 | $1.48 | $1.48 | 18,600 | — | — |
| 2022-08-31 | $1.46 | $1.46 | 53,100 | — | — |
| 2022-08-30 | $1.47 | $1.47 | 8,100 | — | — |
| 2022-08-29 | $1.49 | $1.49 | 114,000 | — | — |
| 2022-08-26 | $1.41 | $1.41 | 62,500 | — | — |
| 2022-08-25 | $1.47 | $1.47 | 78,100 | — | — |
| 2022-08-24 | $1.43 | $1.43 | 51,100 | — | — |
| 2022-08-23 | $1.38 | $1.38 | 13,400 | — | — |
| 2022-08-22 | $1.35 | $1.35 | 85,200 | — | — |
| 2022-08-19 | $1.29 | $1.29 | 35,000 | — | — |
| 2022-08-18 | $1.31 | $1.31 | 95,900 | — | — |
| 2022-08-17 | $1.24 | $1.24 | 300,200 | — | — |
| 2022-08-16 | $1.37 | $1.37 | 95,600 | — | — |
| 2022-08-15 | $1.40 | $1.40 | 107,300 | — | — |
| 2022-08-12 | $1.41 | $1.41 | 207,900 | — | — |
| 2022-08-11 | $1.46 | $1.46 | 57,400 | — | — |
| 2022-08-10 | $1.47 | $1.47 | 86,500 | — | — |
| 2022-08-09 | $1.44 | $1.44 | 39,700 | — | — |
| 2022-08-08 | $1.44 | $1.44 | 94,200 | — | — |
| 2022-08-05 | $1.47 | $1.47 | 48,000 | — | — |
| 2022-08-04 | $1.40 | $1.40 | 172,200 | — | — |
| 2022-08-03 | $1.50 | $1.50 | 114,300 | — | — |
| 2022-08-02 | $1.55 | $1.55 | 30,600 | — | — |
| 2022-08-01 | $1.59 | $1.59 | 17,700 | — | — |
| 2022-07-29 | $1.69 | $1.69 | 13,500 | — | — |
| 2022-07-28 | $1.70 | $1.70 | 31,000 | — | — |
| 2022-07-27 | $1.79 | $1.79 | 3,700 | — | — |
| 2022-07-26 | $1.78 | $1.78 | 44,800 | — | — |
| 2022-07-25 | $1.77 | $1.77 | 36,000 | — | — |
| 2022-07-22 | $1.83 | $1.83 | 11,600 | — | — |
| 2022-07-21 | $1.90 | $1.90 | 18,700 | — | — |
| 2022-07-20 | $1.92 | $1.92 | 14,800 | — | — |
| 2022-07-19 | $1.95 | $1.95 | 92,100 | — | — |
| 2022-07-18 | $2.00 | $2.00 | 33,500 | — | — |
| 2022-07-15 | $1.94 | $1.94 | 49,800 | — | — |
| 2022-07-14 | $1.93 | $1.93 | 69,300 | — | — |
| 2022-07-13 | $2.03 | $2.03 | 69,000 | — | — |
| 2022-07-12 | $2.04 | $2.04 | 63,000 | — | — |
| 2022-07-11 | $2.08 | $2.08 | 50,000 | — | — |
| 2022-07-08 | $2.09 | $2.09 | 95,900 | — | — |
| 2022-07-07 | $2.04 | $2.04 | 127,200 | — | — |
| 2022-07-06 | $1.97 | $1.97 | 57,300 | — | — |
| 2022-07-05 | $1.99 | $1.99 | 129,200 | — | — |
| 2022-07-01 | $1.99 | $1.99 | 80,700 | — | — |
| 2022-06-30 | $2.07 | $2.07 | 367,900 | — | — |
| 2022-06-29 | $2.10 | $2.10 | 521,700 | — | — |
| 2022-06-28 | $2.10 | $2.10 | 21,600 | — | — |
| 2022-06-27 | $2.10 | $2.10 | 121,400 | — | — |
| 2022-06-24 | $2.00 | $2.00 | 82,000 | — | — |
| 2022-06-23 | $2.00 | $2.00 | 48,400 | — | — |
| 2022-06-22 | $2.00 | $2.00 | 53,900 | — | — |
| 2022-06-21 | $2.05 | $2.05 | 51,500 | — | — |
| 2022-06-17 | $2.00 | $2.00 | 40,800 | — | — |
| 2022-06-16 | $1.99 | $1.99 | 33,400 | — | — |
| 2022-06-15 | $2.00 | $2.00 | 1,361,000 | — | — |
| 2022-06-14 | $2.46 | $2.46 | 600 | — | — |
| 2022-06-13 | $2.45 | $2.45 | 18,400 | — | — |
| 2022-06-10 | $2.56 | $2.56 | 9,900 | — | — |
| 2022-06-09 | $2.58 | $2.58 | 14,800 | — | — |
| 2022-06-08 | $2.76 | $2.76 | 18,100 | — | — |
| 2022-06-07 | $2.72 | $2.72 | 19,600 | — | — |
| 2022-06-06 | $2.80 | $2.80 | 6,400 | — | — |
| 2022-06-03 | $2.80 | $2.80 | 1,700 | — | — |
| 2022-06-02 | $2.86 | $2.86 | 15,600 | — | — |
| 2022-06-01 | $2.87 | $2.87 | 24,100 | — | — |
| 2022-05-31 | $2.80 | $2.80 | 23,300 | — | — |
| 2022-05-27 | $2.80 | $2.80 | 29,100 | — | — |
| 2022-05-26 | $2.82 | $2.82 | 20,500 | — | — |
| 2022-05-25 | $2.82 | $2.82 | 19,000 | — | — |
| 2022-05-24 | $2.82 | $2.82 | 13,600 | — | — |
| 2022-05-23 | $2.82 | $2.82 | 21,000 | — | — |
| 2022-05-20 | $2.82 | $2.82 | 21,800 | — | — |
| 2022-05-19 | $2.86 | $2.86 | 42,000 | — | — |
| 2022-05-18 | $2.88 | $2.88 | 23,700 | — | — |
| 2022-05-17 | $2.97 | $2.97 | 28,400 | — | — |
| 2022-05-16 | $3.12 | $3.12 | 8,800 | — | — |
| 2022-05-13 | $3.19 | $3.19 | 11,300 | — | — |
| 2022-05-12 | $3.15 | $3.15 | 13,700 | — | — |
| 2022-05-11 | $3.14 | $3.14 | 10,700 | — | — |
| 2022-05-10 | $3.03 | $3.03 | 12,000 | — | — |
| 2022-05-09 | $2.94 | $2.94 | 13,300 | — | — |
| 2022-05-06 | $3.23 | $3.23 | 11,600 | — | — |
| 2022-05-05 | $3.50 | $3.50 | 19,000 | — | — |
| 2022-05-04 | $3.56 | $3.56 | 2,300 | — | — |
| 2022-05-03 | $3.65 | $3.65 | 18,100 | — | — |
| 2022-05-02 | $3.63 | $3.63 | 69,400 | — | — |
| 2022-04-29 | $3.65 | $3.65 | 14,900 | — | — |
| 2022-04-28 | $3.65 | $3.65 | 21,900 | — | — |
| 2022-04-27 | $3.70 | $3.70 | 11,100 | — | — |
| 2022-04-26 | $3.71 | $3.71 | 15,000 | — | — |
| 2022-04-25 | $3.64 | $3.64 | 24,400 | — | — |
| 2022-04-22 | $3.65 | $3.65 | 17,200 | — | — |
| 2022-04-21 | $3.73 | $3.73 | 23,300 | — | — |
| 2022-04-20 | $3.59 | $3.59 | 25,400 | — | — |
| 2022-04-19 | $3.65 | $3.65 | 37,800 | — | — |
| 2022-04-18 | $3.66 | $3.66 | 17,000 | — | — |
| 2022-04-14 | $3.71 | $3.71 | 400 | — | — |
| 2022-04-13 | $3.78 | $3.78 | 17,600 | — | — |
| 2022-04-12 | $3.71 | $3.71 | 59,000 | — | — |
| 2022-04-11 | $3.85 | $3.85 | 106,500 | — | — |
| 2022-04-08 | $3.57 | $3.57 | 40,900 | — | — |
| 2022-04-07 | $3.65 | $3.65 | 9,800 | — | — |
| 2022-04-06 | $3.69 | $3.69 | 27,900 | — | — |
| 2022-04-05 | $3.63 | $3.63 | 40,900 | — | — |
| 2022-04-04 | $3.78 | $3.78 | 52,000 | — | — |
| 2022-04-01 | $3.65 | $3.65 | 91,300 | — | — |
| 2022-03-31 | $3.50 | $3.50 | 119,200 | — | — |
| 2022-03-30 | $3.66 | $3.66 | 56,300 | — | — |
| 2022-03-29 | $3.99 | $3.99 | 77,200 | — | — |
| 2022-03-28 | $3.99 | $3.99 | 33,200 | — | — |
| 2022-03-25 | $4.32 | $4.32 | 23,500 | — | — |
| 2022-03-24 | $4.33 | $4.33 | 51,600 | — | — |
| 2022-03-23 | $4.34 | $4.34 | 59,000 | — | — |
| 2022-03-22 | $4.47 | $4.47 | 53,300 | — | — |
| 2022-03-21 | $4.61 | $4.61 | 39,500 | — | — |
| 2022-03-18 | $4.80 | $4.80 | 74,600 | — | — |
| 2022-03-17 | $4.60 | $4.60 | 49,500 | — | — |
| 2022-03-16 | $4.84 | $4.84 | 140,700 | — | — |
| 2022-03-15 | $4.85 | $4.85 | 25,000 | — | — |
| 2022-03-14 | $4.54 | $4.54 | 27,000 | — | — |
| 2022-03-11 | $4.60 | $4.60 | 35,500 | — | — |
| 2022-03-10 | $4.87 | $4.87 | 20,800 | — | — |
| 2022-03-09 | $4.85 | $4.85 | 102,100 | — | — |
| 2022-03-08 | $4.90 | $4.90 | 16,700 | — | — |
| 2022-03-07 | $5.04 | $5.04 | 30,600 | — | — |
| 2022-03-04 | $4.71 | $4.71 | 23,100 | — | — |
| 2022-03-03 | $4.76 | $4.76 | 44,600 | — | — |
| 2022-03-02 | $5.34 | $5.34 | 393,500 | — | — |
| 2022-03-01 | $5.50 | $5.50 | 3,700 | — | — |
| 2022-02-28 | $5.44 | $5.44 | 33,100 | — | — |
| 2022-02-25 | $6.52 | $6.52 | 21,200 | — | — |
| 2022-02-24 | $6.02 | $6.02 | 9,000 | — | — |
| 2022-02-23 | $6.42 | $6.42 | 3,100 | — | — |
| 2022-02-22 | $6.70 | $6.70 | 2,900 | — | — |
| 2022-02-18 | $6.80 | $6.80 | 7,800 | — | — |
| 2022-02-17 | $6.80 | $6.80 | 1,800 | — | — |
| 2022-02-16 | $6.48 | $6.48 | 2,900 | — | — |
| 2022-02-15 | $6.59 | $6.59 | 10,200 | — | — |
| 2022-02-14 | $6.20 | $6.20 | 14,900 | — | — |
| 2022-02-11 | $7.25 | $7.25 | 5,700 | — | — |
| 2022-02-10 | $7.25 | $7.25 | 3,700 | — | — |
| 2022-02-09 | $7.50 | $7.50 | 12,100 | — | — |
| 2022-02-08 | $7.24 | $7.24 | 5,200 | — | — |
| 2022-02-07 | $7.00 | $7.00 | 18,100 | — | — |
| 2022-02-04 | $7.00 | $7.00 | 3,800 | — | — |
| 2022-02-03 | $7.24 | $7.24 | 3,500 | — | — |
| 2022-02-02 | $7.36 | $7.36 | 2,200 | — | — |
| 2022-02-01 | $7.32 | $7.32 | 4,100 | — | — |
| 2022-01-31 | $7.24 | $7.24 | 500 | — | — |
| 2022-01-28 | $6.96 | $6.96 | 65,700 | — | — |
| 2022-01-27 | $6.98 | $6.98 | 21,400 | — | — |
| 2022-01-26 | $7.20 | $7.20 | 9,700 | — | — |
| 2022-01-25 | $6.67 | $6.67 | 35,200 | — | — |
| 2022-01-24 | $7.12 | $7.12 | 9,600 | — | — |
| 2022-01-21 | $7.47 | $7.47 | 5,700 | — | — |
| 2022-01-20 | $7.49 | $7.49 | 15,700 | — | — |
| 2022-01-19 | $7.67 | $7.67 | 33,900 | — | — |
| 2022-01-18 | $7.60 | $7.60 | 35,900 | — | — |
| 2022-01-14 | $8.19 | $8.19 | 13,200 | — | — |
| 2022-01-13 | $8.53 | $8.53 | 16,700 | — | — |
| 2022-01-12 | $8.76 | $8.76 | 7,200 | — | — |
| 2022-01-11 | $8.30 | $8.30 | 25,000 | — | — |
| 2022-01-10 | $8.69 | $8.69 | 3,800 | — | — |
| 2022-01-07 | $8.79 | $8.79 | 13,600 | — | — |
| 2022-01-06 | $8.15 | $8.15 | 7,300 | — | — |
| 2022-01-05 | $7.73 | $7.73 | 15,700 | — | — |
| 2022-01-04 | $7.71 | $7.71 | 11,200 | — | — |
| 2022-01-03 | $8.04 | $8.04 | 1,400 | — | — |