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
- 2018-07-25 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 | $0.90 | $0.90 | 262,600 | — | — |
| 2022-12-29 | $0.83 | $0.83 | 434,400 | — | — |
| 2022-12-28 | $0.77 | $0.77 | 646,200 | — | — |
| 2022-12-27 | $0.86 | $0.86 | 369,700 | — | — |
| 2022-12-23 | $0.93 | $0.93 | 280,700 | — | — |
| 2022-12-22 | $0.91 | $0.91 | 683,200 | — | — |
| 2022-12-21 | $0.92 | $0.92 | 191,000 | — | — |
| 2022-12-20 | $0.90 | $0.90 | 231,900 | — | — |
| 2022-12-19 | $0.89 | $0.89 | 225,800 | — | — |
| 2022-12-16 | $0.91 | $0.91 | 270,200 | — | — |
| 2022-12-15 | $0.90 | $0.90 | 329,100 | — | — |
| 2022-12-14 | $0.92 | $0.92 | 168,600 | — | — |
| 2022-12-13 | $0.93 | $0.93 | 373,100 | — | — |
| 2022-12-12 | $0.94 | $0.94 | 79,900 | — | — |
| 2022-12-09 | $0.94 | $0.94 | 83,200 | — | — |
| 2022-12-08 | $0.91 | $0.91 | 194,300 | — | — |
| 2022-12-07 | $0.89 | $0.89 | 152,400 | — | — |
| 2022-12-06 | $0.90 | $0.90 | 136,300 | — | — |
| 2022-12-05 | $0.91 | $0.91 | 333,300 | — | — |
| 2022-12-02 | $0.95 | $0.95 | 153,700 | — | — |
| 2022-12-01 | $0.94 | $0.94 | 177,400 | — | — |
| 2022-11-30 | $0.93 | $0.93 | 204,600 | — | — |
| 2022-11-29 | $0.88 | $0.88 | 287,800 | — | — |
| 2022-11-28 | $0.89 | $0.89 | 152,200 | — | — |
| 2022-11-25 | $0.92 | $0.92 | 99,200 | — | — |
| 2022-11-23 | $0.93 | $0.93 | 339,600 | — | — |
| 2022-11-22 | $0.90 | $0.90 | 244,100 | — | — |
| 2022-11-21 | $0.91 | $0.91 | 223,000 | — | — |
| 2022-11-18 | $0.99 | $0.99 | 212,600 | — | — |
| 2022-11-17 | $0.97 | $0.97 | 247,400 | — | — |
| 2022-11-16 | $1.03 | $1.03 | 183,000 | — | — |
| 2022-11-15 | $1.05 | $1.05 | 300,000 | — | — |
| 2022-11-14 | $1.03 | $1.03 | 422,500 | — | — |
| 2022-11-11 | $1.05 | $1.05 | 401,100 | — | — |
| 2022-11-10 | $1.01 | $1.01 | 678,300 | — | — |
| 2022-11-09 | $0.90 | $0.90 | 354,700 | — | — |
| 2022-11-08 | $0.91 | $0.91 | 220,600 | — | — |
| 2022-11-07 | $0.91 | $0.91 | 206,900 | — | — |
| 2022-11-04 | $0.88 | $0.88 | 350,000 | — | — |
| 2022-11-03 | $0.86 | $0.86 | 109,100 | — | — |
| 2022-11-02 | $0.84 | $0.84 | 334,300 | — | — |
| 2022-11-01 | $0.86 | $0.86 | 565,900 | — | — |
| 2022-10-31 | $0.87 | $0.87 | 252,200 | — | — |
| 2022-10-28 | $0.86 | $0.86 | 443,300 | — | — |
| 2022-10-27 | $0.89 | $0.89 | 262,800 | — | — |
| 2022-10-26 | $0.90 | $0.90 | 301,700 | — | — |
| 2022-10-25 | $0.91 | $0.91 | 241,000 | — | — |
| 2022-10-24 | $0.89 | $0.89 | 300,900 | — | — |
| 2022-10-21 | $0.90 | $0.90 | 201,600 | — | — |
| 2022-10-20 | $0.90 | $0.90 | 271,700 | — | — |
| 2022-10-19 | $0.88 | $0.88 | 237,500 | — | — |
| 2022-10-18 | $0.94 | $0.94 | 189,000 | — | — |
| 2022-10-17 | $0.92 | $0.92 | 303,300 | — | — |
| 2022-10-14 | $0.94 | $0.94 | 673,000 | — | — |
| 2022-10-13 | $1.00 | $1.00 | 436,900 | — | — |
| 2022-10-12 | $1.01 | $1.01 | 504,400 | — | — |
| 2022-10-11 | $1.08 | $1.08 | 632,300 | — | — |
| 2022-10-10 | $1.02 | $1.02 | 481,800 | — | — |
| 2022-10-07 | $1.06 | $1.06 | 615,300 | — | — |
| 2022-10-06 | $1.11 | $1.11 | 395,200 | — | — |
| 2022-10-05 | $1.15 | $1.15 | 315,500 | — | — |
| 2022-10-04 | $1.14 | $1.14 | 667,100 | — | — |
| 2022-10-03 | $1.18 | $1.18 | 412,000 | — | — |
| 2022-09-30 | $1.17 | $1.17 | 916,500 | — | — |
| 2022-09-29 | $1.12 | $1.12 | 399,000 | — | — |
| 2022-09-28 | $1.16 | $1.16 | 1,181,700 | — | — |
| 2022-09-27 | $1.14 | $1.14 | 13,974,800 | — | — |
| 2022-09-26 | $1.12 | $1.12 | 192,300 | — | — |
| 2022-09-23 | $1.09 | $1.09 | 255,000 | — | — |
| 2022-09-22 | $1.07 | $1.07 | 279,500 | — | — |
| 2022-09-21 | $1.10 | $1.10 | 288,300 | — | — |
| 2022-09-20 | $1.12 | $1.12 | 549,000 | — | — |
| 2022-09-19 | $1.15 | $1.15 | 469,100 | — | — |
| 2022-09-16 | $1.23 | $1.23 | 478,400 | — | — |
| 2022-09-15 | $1.29 | $1.29 | 275,500 | — | — |
| 2022-09-14 | $1.32 | $1.32 | 304,600 | — | — |
| 2022-09-13 | $1.38 | $1.38 | 435,100 | — | — |
| 2022-09-12 | $1.44 | $1.44 | 421,700 | — | — |
| 2022-09-09 | $1.46 | $1.46 | 412,300 | — | — |
| 2022-09-08 | $1.47 | $1.47 | 426,900 | — | — |
| 2022-09-07 | $1.47 | $1.47 | 1,145,500 | — | — |
| 2022-09-06 | $1.25 | $1.25 | 460,100 | — | — |
| 2022-09-02 | $1.31 | $1.31 | 446,700 | — | — |
| 2022-09-01 | $1.29 | $1.29 | 600,200 | — | — |
| 2022-08-31 | $1.45 | $1.45 | 2,536,000 | — | — |
| 2022-08-30 | $1.52 | $1.52 | 998,700 | — | — |
| 2022-08-29 | $1.36 | $1.36 | 318,600 | — | — |
| 2022-08-26 | $1.44 | $1.44 | 337,500 | — | — |
| 2022-08-25 | $1.55 | $1.55 | 310,400 | — | — |
| 2022-08-24 | $1.56 | $1.56 | 295,800 | — | — |
| 2022-08-23 | $1.35 | $1.35 | 326,900 | — | — |
| 2022-08-22 | $1.38 | $1.38 | 442,700 | — | — |
| 2022-08-19 | $1.43 | $1.43 | 324,800 | — | — |
| 2022-08-18 | $1.53 | $1.53 | 385,900 | — | — |
| 2022-08-17 | $1.41 | $1.41 | 465,100 | — | — |
| 2022-08-16 | $1.50 | $1.50 | 951,900 | — | — |
| 2022-08-15 | $1.60 | $1.60 | 1,506,700 | — | — |
| 2022-08-12 | $1.73 | $1.73 | 2,334,600 | — | — |
| 2022-08-11 | $1.39 | $1.39 | 1,409,400 | — | — |
| 2022-08-10 | $1.17 | $1.17 | 1,213,800 | — | — |
| 2022-08-09 | $1.04 | $1.04 | 8,002,600 | — | — |
| 2022-08-08 | $0.97 | $0.97 | 418,300 | — | — |
| 2022-08-05 | $0.88 | $0.88 | 158,100 | — | — |
| 2022-08-04 | $0.85 | $0.85 | 289,000 | — | — |
| 2022-08-03 | $0.84 | $0.84 | 706,300 | — | — |
| 2022-08-02 | $0.88 | $0.88 | 339,200 | — | — |
| 2022-08-01 | $0.86 | $0.86 | 318,900 | — | — |
| 2022-07-29 | $0.82 | $0.82 | 251,800 | — | — |
| 2022-07-28 | $0.83 | $0.83 | 333,700 | — | — |
| 2022-07-27 | $0.85 | $0.85 | 292,900 | — | — |
| 2022-07-26 | $0.81 | $0.81 | 301,100 | — | — |
| 2022-07-25 | $0.86 | $0.86 | 236,000 | — | — |
| 2022-07-22 | $0.91 | $0.91 | 493,100 | — | — |
| 2022-07-21 | $1.00 | $1.00 | 401,800 | — | — |
| 2022-07-20 | $0.97 | $0.97 | 470,600 | — | — |
| 2022-07-19 | $0.91 | $0.91 | 327,800 | — | — |
| 2022-07-18 | $0.83 | $0.83 | 344,600 | — | — |
| 2022-07-15 | $0.87 | $0.87 | 354,200 | — | — |
| 2022-07-14 | $0.82 | $0.82 | 322,200 | — | — |
| 2022-07-13 | $0.84 | $0.84 | 553,100 | — | — |
| 2022-07-12 | $0.80 | $0.80 | 531,300 | — | — |
| 2022-07-11 | $0.82 | $0.82 | 1,244,700 | — | — |
| 2022-07-08 | $0.76 | $0.76 | 304,300 | — | — |
| 2022-07-07 | $0.76 | $0.76 | 353,800 | — | — |
| 2022-07-06 | $0.73 | $0.73 | 305,100 | — | — |
| 2022-07-05 | $0.72 | $0.72 | 456,500 | — | — |
| 2022-07-01 | $0.63 | $0.63 | 442,300 | — | — |
| 2022-06-30 | $0.64 | $0.64 | 891,700 | — | — |
| 2022-06-29 | $0.69 | $0.69 | 756,300 | — | — |
| 2022-06-28 | $0.73 | $0.73 | 408,900 | — | — |
| 2022-06-27 | $0.75 | $0.75 | 548,800 | — | — |
| 2022-06-24 | $0.74 | $0.74 | 2,409,500 | — | — |
| 2022-06-23 | $0.76 | $0.76 | 893,500 | — | — |
| 2022-06-22 | $0.71 | $0.71 | 921,800 | — | — |
| 2022-06-21 | $0.72 | $0.72 | 1,320,000 | — | — |
| 2022-06-17 | $0.71 | $0.71 | 2,418,400 | — | — |
| 2022-06-16 | $0.73 | $0.73 | 6,845,700 | — | — |
| 2022-06-15 | $0.88 | $0.88 | 5,818,500 | — | — |
| 2022-06-14 | $0.84 | $0.84 | 411,400 | — | — |
| 2022-06-13 | $0.82 | $0.82 | 667,700 | — | — |
| 2022-06-10 | $0.86 | $0.86 | 429,500 | — | — |
| 2022-06-09 | $0.91 | $0.91 | 392,700 | — | — |
| 2022-06-08 | $0.90 | $0.90 | 320,400 | — | — |
| 2022-06-07 | $0.88 | $0.88 | 530,800 | — | — |
| 2022-06-06 | $0.89 | $0.89 | 723,600 | — | — |
| 2022-06-03 | $0.96 | $0.96 | 355,200 | — | — |
| 2022-06-02 | $0.95 | $0.95 | 359,200 | — | — |
| 2022-06-01 | $0.98 | $0.98 | 445,700 | — | — |
| 2022-05-31 | $0.99 | $0.99 | 348,900 | — | — |
| 2022-05-27 | $1.03 | $1.03 | 482,000 | — | — |
| 2022-05-26 | $0.98 | $0.98 | 801,700 | — | — |
| 2022-05-25 | $0.99 | $0.99 | 277,000 | — | — |
| 2022-05-24 | $1.00 | $1.00 | 484,200 | — | — |
| 2022-05-23 | $1.04 | $1.04 | 494,400 | — | — |
| 2022-05-20 | $1.05 | $1.05 | 507,300 | — | — |
| 2022-05-19 | $1.12 | $1.12 | 170,300 | — | — |
| 2022-05-18 | $1.17 | $1.17 | 251,600 | — | — |
| 2022-05-17 | $1.21 | $1.21 | 270,000 | — | — |
| 2022-05-16 | $1.25 | $1.25 | 190,600 | — | — |
| 2022-05-13 | $1.23 | $1.23 | 570,200 | — | — |
| 2022-05-12 | $1.07 | $1.07 | 712,300 | — | — |
| 2022-05-11 | $1.00 | $1.00 | 409,900 | — | — |
| 2022-05-10 | $1.13 | $1.13 | 660,800 | — | — |
| 2022-05-09 | $1.03 | $1.03 | 623,500 | — | — |
| 2022-05-06 | $1.21 | $1.21 | 313,100 | — | — |
| 2022-05-05 | $1.27 | $1.27 | 312,500 | — | — |
| 2022-05-04 | $1.42 | $1.42 | 494,600 | — | — |
| 2022-05-03 | $1.37 | $1.37 | 311,000 | — | — |
| 2022-05-02 | $1.41 | $1.41 | 290,600 | — | — |
| 2022-04-29 | $1.40 | $1.40 | 456,100 | — | — |
| 2022-04-28 | $1.39 | $1.39 | 982,300 | — | — |
| 2022-04-27 | $1.57 | $1.57 | 587,700 | — | — |
| 2022-04-26 | $1.69 | $1.69 | 501,500 | — | — |
| 2022-04-25 | $1.91 | $1.91 | 519,600 | — | — |
| 2022-04-22 | $2.00 | $2.00 | 222,300 | — | — |
| 2022-04-21 | $2.05 | $2.05 | 139,900 | — | — |
| 2022-04-20 | $2.13 | $2.13 | 96,800 | — | — |
| 2022-04-19 | $2.09 | $2.09 | 268,700 | — | — |
| 2022-04-18 | $1.91 | $1.91 | 512,900 | — | — |
| 2022-04-14 | $2.09 | $2.09 | 365,300 | — | — |
| 2022-04-13 | $2.22 | $2.22 | 552,300 | — | — |
| 2022-04-12 | $2.16 | $2.16 | 905,400 | — | — |
| 2022-04-11 | $2.16 | $2.16 | 210,200 | — | — |
| 2022-04-08 | $2.29 | $2.29 | 404,700 | — | — |
| 2022-04-07 | $2.41 | $2.41 | 151,800 | — | — |
| 2022-04-06 | $2.48 | $2.48 | 190,100 | — | — |
| 2022-04-05 | $2.50 | $2.50 | 248,700 | — | — |
| 2022-04-04 | $2.47 | $2.47 | 525,000 | — | — |
| 2022-04-01 | $2.57 | $2.57 | 196,700 | — | — |
| 2022-03-31 | $2.61 | $2.61 | 195,000 | — | — |
| 2022-03-30 | $2.68 | $2.68 | 184,200 | — | — |
| 2022-03-29 | $2.70 | $2.70 | 153,300 | — | — |
| 2022-03-28 | $2.63 | $2.63 | 287,200 | — | — |
| 2022-03-25 | $2.78 | $2.78 | 145,400 | — | — |
| 2022-03-24 | $2.91 | $2.91 | 130,200 | — | — |
| 2022-03-23 | $2.86 | $2.86 | 159,400 | — | — |
| 2022-03-22 | $2.86 | $2.86 | 177,300 | — | — |
| 2022-03-21 | $2.75 | $2.75 | 263,700 | — | — |
| 2022-03-18 | $2.74 | $2.74 | 388,500 | — | — |
| 2022-03-17 | $2.88 | $2.88 | 2,132,000 | — | — |
| 2022-03-16 | $2.61 | $2.61 | 145,000 | — | — |
| 2022-03-15 | $2.52 | $2.52 | 241,200 | — | — |
| 2022-03-14 | $2.35 | $2.35 | 255,600 | — | — |
| 2022-03-11 | $2.57 | $2.57 | 191,500 | — | — |
| 2022-03-10 | $2.55 | $2.55 | 408,300 | — | — |
| 2022-03-09 | $2.80 | $2.80 | 397,400 | — | — |
| 2022-03-08 | $2.82 | $2.82 | 391,100 | — | — |
| 2022-03-07 | $2.94 | $2.94 | 233,700 | — | — |
| 2022-03-04 | $2.90 | $2.90 | 379,800 | — | — |
| 2022-03-03 | $3.04 | $3.04 | 397,100 | — | — |
| 2022-03-02 | $2.90 | $2.90 | 242,500 | — | — |
| 2022-03-01 | $2.88 | $2.88 | 428,900 | — | — |
| 2022-02-28 | $2.79 | $2.79 | 213,300 | — | — |
| 2022-02-25 | $2.78 | $2.78 | 566,400 | — | — |
| 2022-02-24 | $2.48 | $2.48 | 274,100 | — | — |
| 2022-02-23 | $2.28 | $2.28 | 213,500 | — | — |
| 2022-02-22 | $2.29 | $2.29 | 465,400 | — | — |
| 2022-02-18 | $2.44 | $2.44 | 317,000 | — | — |
| 2022-02-17 | $2.62 | $2.62 | 221,100 | — | — |
| 2022-02-16 | $2.66 | $2.66 | 287,400 | — | — |
| 2022-02-15 | $2.62 | $2.62 | 166,800 | — | — |
| 2022-02-14 | $2.48 | $2.48 | 216,400 | — | — |
| 2022-02-11 | $2.53 | $2.53 | 199,500 | — | — |
| 2022-02-10 | $2.64 | $2.64 | 195,000 | — | — |
| 2022-02-09 | $2.73 | $2.73 | 272,300 | — | — |
| 2022-02-08 | $2.57 | $2.57 | 109,600 | — | — |
| 2022-02-07 | $2.60 | $2.60 | 119,400 | — | — |
| 2022-02-04 | $2.59 | $2.59 | 165,700 | — | — |
| 2022-02-03 | $2.53 | $2.53 | 287,400 | — | — |
| 2022-02-02 | $2.65 | $2.65 | 250,700 | — | — |
| 2022-02-01 | $2.84 | $2.84 | 306,600 | — | — |
| 2022-01-31 | $2.72 | $2.72 | 259,800 | — | — |
| 2022-01-28 | $2.54 | $2.54 | 427,300 | — | — |
| 2022-01-27 | $2.57 | $2.57 | 553,800 | — | — |
| 2022-01-26 | $2.70 | $2.70 | 621,800 | — | — |
| 2022-01-25 | $2.93 | $2.93 | 308,400 | — | — |
| 2022-01-24 | $2.90 | $2.90 | 842,500 | — | — |
| 2022-01-21 | $2.95 | $2.95 | 1,127,700 | — | — |
| 2022-01-20 | $3.30 | $3.30 | 593,400 | — | — |
| 2022-01-19 | $3.45 | $3.45 | 350,500 | — | — |
| 2022-01-18 | $3.56 | $3.56 | 564,200 | — | — |
| 2022-01-14 | $3.69 | $3.69 | 811,900 | — | — |
| 2022-01-13 | $3.67 | $3.67 | 410,700 | — | — |
| 2022-01-12 | $3.90 | $3.90 | 187,100 | — | — |
| 2022-01-11 | $3.95 | $3.95 | 556,300 | — | — |
| 2022-01-10 | $3.85 | $3.85 | 453,800 | — | — |
| 2022-01-07 | $3.86 | $3.86 | 233,200 | — | — |
| 2022-01-06 | $3.88 | $3.88 | 645,300 | — | — |
| 2022-01-05 | $3.92 | $3.92 | 600,100 | — | — |
| 2022-01-04 | $4.09 | $4.09 | 825,400 | — | — |
| 2022-01-03 | $4.26 | $4.26 | 905,700 | — | — |