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
- 2017-06-30 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 | $1.32 | $1.32 | 355,700 | — | — |
| 2022-12-29 | $1.22 | $1.22 | 305,700 | — | — |
| 2022-12-28 | $1.16 | $1.16 | 377,500 | — | — |
| 2022-12-27 | $1.20 | $1.20 | 202,700 | — | — |
| 2022-12-23 | $1.29 | $1.29 | 220,400 | — | — |
| 2022-12-22 | $1.21 | $1.21 | 196,900 | — | — |
| 2022-12-21 | $1.29 | $1.29 | 322,800 | — | — |
| 2022-12-20 | $1.21 | $1.21 | 216,200 | — | — |
| 2022-12-19 | $1.18 | $1.18 | 274,900 | — | — |
| 2022-12-16 | $1.22 | $1.22 | 619,100 | — | — |
| 2022-12-15 | $1.23 | $1.23 | 391,100 | — | — |
| 2022-12-14 | $1.35 | $1.35 | 372,700 | — | — |
| 2022-12-13 | $1.47 | $1.47 | 335,300 | — | — |
| 2022-12-12 | $1.41 | $1.41 | 467,000 | — | — |
| 2022-12-09 | $1.28 | $1.28 | 405,900 | — | — |
| 2022-12-08 | $1.25 | $1.25 | 493,800 | — | — |
| 2022-12-07 | $1.32 | $1.32 | 507,400 | — | — |
| 2022-12-06 | $1.36 | $1.36 | 481,800 | — | — |
| 2022-12-05 | $1.34 | $1.34 | 929,000 | — | — |
| 2022-12-02 | $1.44 | $1.44 | 415,200 | — | — |
| 2022-12-01 | $1.44 | $1.44 | 427,700 | — | — |
| 2022-11-30 | $1.51 | $1.51 | 2,247,200 | — | — |
| 2022-11-29 | $1.64 | $1.64 | 277,900 | — | — |
| 2022-11-28 | $1.64 | $1.64 | 313,500 | — | — |
| 2022-11-25 | $1.76 | $1.76 | 187,700 | — | — |
| 2022-11-23 | $1.72 | $1.72 | 277,700 | — | — |
| 2022-11-22 | $1.71 | $1.71 | 972,600 | — | — |
| 2022-11-21 | $1.60 | $1.60 | 1,452,100 | — | — |
| 2022-11-18 | $1.63 | $1.63 | 254,400 | — | — |
| 2022-11-17 | $1.64 | $1.64 | 481,200 | — | — |
| 2022-11-16 | $1.67 | $1.67 | 701,800 | — | — |
| 2022-11-15 | $1.79 | $1.79 | 1,043,000 | — | — |
| 2022-11-14 | $1.73 | $1.73 | 695,500 | — | — |
| 2022-11-11 | $1.73 | $1.73 | 479,500 | — | — |
| 2022-11-10 | $1.69 | $1.69 | 602,000 | — | — |
| 2022-11-09 | $1.52 | $1.52 | 649,100 | — | — |
| 2022-11-08 | $1.68 | $1.68 | 758,100 | — | — |
| 2022-11-07 | $1.65 | $1.65 | 556,500 | — | — |
| 2022-11-04 | $1.72 | $1.72 | 814,600 | — | — |
| 2022-11-03 | $1.66 | $1.66 | 1,192,900 | — | — |
| 2022-11-02 | $1.60 | $1.60 | 1,203,800 | — | — |
| 2022-11-01 | $1.73 | $1.73 | 1,812,500 | — | — |
| 2022-10-31 | $1.99 | $1.99 | 1,261,600 | — | — |
| 2022-10-28 | $2.24 | $2.24 | 512,800 | — | — |
| 2022-10-27 | $2.26 | $2.26 | 811,100 | — | — |
| 2022-10-26 | $2.36 | $2.36 | 316,400 | — | — |
| 2022-10-25 | $2.30 | $2.30 | 1,406,700 | — | — |
| 2022-10-24 | $2.40 | $2.40 | 362,500 | — | — |
| 2022-10-21 | $2.43 | $2.43 | 566,900 | — | — |
| 2022-10-20 | $2.39 | $2.39 | 524,700 | — | — |
| 2022-10-19 | $2.50 | $2.50 | 550,300 | — | — |
| 2022-10-18 | $2.52 | $2.52 | 427,700 | — | — |
| 2022-10-17 | $2.44 | $2.44 | 542,900 | — | — |
| 2022-10-14 | $2.23 | $2.23 | 943,000 | — | — |
| 2022-10-13 | $2.46 | $2.46 | 916,500 | — | — |
| 2022-10-12 | $2.55 | $2.55 | 436,500 | — | — |
| 2022-10-11 | $2.77 | $2.77 | 584,200 | — | — |
| 2022-10-10 | $2.73 | $2.73 | 439,400 | — | — |
| 2022-10-07 | $2.85 | $2.85 | 504,500 | — | — |
| 2022-10-06 | $2.97 | $2.97 | 411,600 | — | — |
| 2022-10-05 | $2.86 | $2.86 | 326,700 | — | — |
| 2022-10-04 | $2.92 | $2.92 | 770,000 | — | — |
| 2022-10-03 | $2.83 | $2.83 | 456,900 | — | — |
| 2022-09-30 | $2.67 | $2.67 | 232,500 | — | — |
| 2022-09-29 | $2.66 | $2.66 | 483,500 | — | — |
| 2022-09-28 | $2.88 | $2.88 | 618,100 | — | — |
| 2022-09-27 | $2.64 | $2.64 | 491,900 | — | — |
| 2022-09-26 | $2.46 | $2.45 | 535,400 | — | — |
| 2022-09-23 | $2.49 | $2.49 | 660,100 | — | — |
| 2022-09-22 | $2.79 | $2.79 | 434,800 | — | — |
| 2022-09-21 | $2.85 | $2.85 | 321,800 | — | — |
| 2022-09-20 | $2.97 | $2.97 | 433,800 | — | — |
| 2022-09-19 | $2.87 | $2.87 | 389,200 | — | — |
| 2022-09-16 | $2.85 | $2.85 | 757,900 | — | — |
| 2022-09-15 | $2.91 | $2.91 | 849,000 | — | — |
| 2022-09-14 | $3.12 | $3.12 | 538,900 | — | — |
| 2022-09-13 | $3.12 | $3.12 | 631,700 | — | — |
| 2022-09-12 | $3.20 | $3.20 | 723,200 | — | — |
| 2022-09-09 | $3.33 | $3.33 | 914,400 | — | — |
| 2022-09-08 | $3.13 | $3.13 | 890,100 | — | — |
| 2022-09-07 | $3.10 | $3.10 | 828,300 | — | — |
| 2022-09-06 | $3.26 | $3.26 | 1,641,500 | — | — |
| 2022-09-02 | $3.38 | $3.38 | 1,283,500 | — | — |
| 2022-09-01 | $3.12 | $3.12 | 795,000 | — | — |
| 2022-08-31 | $3.32 | $3.32 | 1,002,300 | — | — |
| 2022-08-30 | $3.20 | $3.20 | 1,347,900 | — | — |
| 2022-08-29 | $3.26 | $3.26 | 4,451,600 | — | — |
| 2022-08-26 | $2.96 | $2.96 | 1,209,100 | — | — |
| 2022-08-25 | $2.91 | $2.91 | 1,778,600 | — | — |
| 2022-08-24 | $2.82 | $2.82 | 1,198,700 | — | — |
| 2022-08-23 | $2.60 | $2.60 | 843,700 | — | — |
| 2022-08-22 | $2.45 | $2.45 | 1,364,600 | — | — |
| 2022-08-19 | $2.39 | $2.39 | 427,400 | — | — |
| 2022-08-18 | $2.57 | $2.57 | 711,900 | — | — |
| 2022-08-17 | $2.37 | $2.37 | 786,100 | — | — |
| 2022-08-16 | $2.58 | $2.58 | 1,050,300 | — | — |
| 2022-08-15 | $2.30 | $2.30 | 755,300 | — | — |
| 2022-08-12 | $2.52 | $2.52 | 286,200 | — | — |
| 2022-08-11 | $2.56 | $2.56 | 461,400 | — | — |
| 2022-08-10 | $2.60 | $2.60 | 462,500 | — | — |
| 2022-08-09 | $2.49 | $2.49 | 551,900 | — | — |
| 2022-08-08 | $2.52 | $2.52 | 1,205,100 | — | — |
| 2022-08-05 | $2.37 | $2.37 | 587,400 | — | — |
| 2022-08-04 | $2.33 | $2.33 | 602,400 | — | — |
| 2022-08-03 | $2.31 | $2.31 | 522,600 | — | — |
| 2022-08-02 | $2.29 | $2.29 | 383,100 | — | — |
| 2022-08-01 | $2.31 | $2.31 | 963,400 | — | — |
| 2022-07-29 | $2.22 | $2.22 | 1,278,800 | — | — |
| 2022-07-28 | $2.01 | $2.01 | 319,800 | — | — |
| 2022-07-27 | $1.94 | $1.94 | 322,900 | — | — |
| 2022-07-26 | $1.99 | $1.99 | 372,700 | — | — |
| 2022-07-25 | $2.03 | $2.03 | 567,400 | — | — |
| 2022-07-22 | $1.83 | $1.83 | 557,100 | — | — |
| 2022-07-21 | $1.98 | $1.98 | 451,800 | — | — |
| 2022-07-20 | $2.01 | $2.01 | 729,400 | — | — |
| 2022-07-19 | $1.85 | $1.85 | 1,778,500 | — | — |
| 2022-07-18 | $1.63 | $1.63 | 359,800 | — | — |
| 2022-07-15 | $1.55 | $1.55 | 223,900 | — | — |
| 2022-07-14 | $1.47 | $1.47 | 194,700 | — | — |
| 2022-07-13 | $1.48 | $1.48 | 223,800 | — | — |
| 2022-07-12 | $1.50 | $1.50 | 229,300 | — | — |
| 2022-07-11 | $1.55 | $1.55 | 110,500 | — | — |
| 2022-07-08 | $1.59 | $1.59 | 185,800 | — | — |
| 2022-07-07 | $1.56 | $1.56 | 390,200 | — | — |
| 2022-07-06 | $1.50 | $1.50 | 176,800 | — | — |
| 2022-07-05 | $1.48 | $1.48 | 338,000 | — | — |
| 2022-07-01 | $1.51 | $1.51 | 562,000 | — | — |
| 2022-06-30 | $1.45 | $1.45 | 255,000 | — | — |
| 2022-06-29 | $1.40 | $1.40 | 664,200 | — | — |
| 2022-06-28 | $1.52 | $1.52 | 419,700 | — | — |
| 2022-06-27 | $1.58 | $1.58 | 416,800 | — | — |
| 2022-06-24 | $1.55 | $1.55 | 762,300 | — | — |
| 2022-06-23 | $1.50 | $1.50 | 413,300 | — | — |
| 2022-06-22 | $1.56 | $1.56 | 385,600 | — | — |
| 2022-06-21 | $1.62 | $1.62 | 317,900 | — | — |
| 2022-06-17 | $1.55 | $1.55 | 511,600 | — | — |
| 2022-06-16 | $1.47 | $1.47 | 283,900 | — | — |
| 2022-06-15 | $1.48 | $1.48 | 447,300 | — | — |
| 2022-06-14 | $1.45 | $1.45 | 576,500 | — | — |
| 2022-06-13 | $1.54 | $1.54 | 785,100 | — | — |
| 2022-06-10 | $1.75 | $1.75 | 662,000 | — | — |
| 2022-06-09 | $1.83 | $1.83 | 347,700 | — | — |
| 2022-06-08 | $1.91 | $1.91 | 549,700 | — | — |
| 2022-06-07 | $1.96 | $1.96 | 690,600 | — | — |
| 2022-06-06 | $1.92 | $1.92 | 1,346,900 | — | — |
| 2022-06-03 | $1.76 | $1.76 | 280,200 | — | — |
| 2022-06-02 | $1.73 | $1.73 | 308,200 | — | — |
| 2022-06-01 | $1.68 | $1.68 | 296,800 | — | — |
| 2022-05-31 | $1.66 | $1.66 | 360,800 | — | — |
| 2022-05-27 | $1.71 | $1.71 | 279,600 | — | — |
| 2022-05-26 | $1.67 | $1.67 | 359,900 | — | — |
| 2022-05-25 | $1.66 | $1.66 | 520,100 | — | — |
| 2022-05-24 | $1.54 | $1.54 | 693,600 | — | — |
| 2022-05-23 | $1.62 | $1.62 | 924,800 | — | — |
| 2022-05-20 | $1.52 | $1.52 | 444,700 | — | — |
| 2022-05-19 | $1.53 | $1.53 | 648,900 | — | — |
| 2022-05-18 | $1.51 | $1.51 | 347,300 | — | — |
| 2022-05-17 | $1.57 | $1.57 | 612,800 | — | — |
| 2022-05-16 | $1.38 | $1.38 | 867,500 | — | — |
| 2022-05-13 | $1.40 | $1.40 | 660,100 | — | — |
| 2022-05-12 | $1.23 | $1.23 | 813,900 | — | — |
| 2022-05-11 | $1.29 | $1.29 | 745,300 | — | — |
| 2022-05-10 | $1.35 | $1.35 | 970,700 | — | — |
| 2022-05-09 | $1.38 | $1.38 | 1,012,700 | — | — |
| 2022-05-06 | $1.60 | $1.60 | 770,800 | — | — |
| 2022-05-05 | $1.69 | $1.69 | 1,033,800 | — | — |
| 2022-05-04 | $1.78 | $1.78 | 916,700 | — | — |
| 2022-05-03 | $1.81 | $1.81 | 758,300 | — | — |
| 2022-05-02 | $1.80 | $1.80 | 615,300 | — | — |
| 2022-04-29 | $1.81 | $1.81 | 740,200 | — | — |
| 2022-04-28 | $1.85 | $1.85 | 1,749,200 | — | — |
| 2022-04-27 | $1.82 | $1.82 | 891,900 | — | — |
| 2022-04-26 | $1.78 | $1.78 | 734,200 | — | — |
| 2022-04-25 | $1.88 | $1.88 | 1,145,700 | — | — |
| 2022-04-22 | $1.90 | $1.90 | 1,134,700 | — | — |
| 2022-04-21 | $2.11 | $2.11 | 2,151,000 | — | — |
| 2022-04-20 | $2.33 | $2.33 | 1,066,300 | — | — |
| 2022-04-19 | $2.27 | $2.27 | 645,200 | — | — |
| 2022-04-18 | $2.24 | $2.24 | 717,200 | — | — |
| 2022-04-14 | $2.33 | $2.33 | 1,083,100 | — | — |
| 2022-04-13 | $2.29 | $2.29 | 979,600 | — | — |
| 2022-04-12 | $2.13 | $2.13 | 770,700 | — | — |
| 2022-04-11 | $2.09 | $2.09 | 944,300 | — | — |
| 2022-04-08 | $2.17 | $2.17 | 1,509,500 | — | — |
| 2022-04-07 | $2.39 | $2.39 | 1,103,700 | — | — |
| 2022-04-06 | $2.38 | $2.38 | 1,105,300 | — | — |
| 2022-04-05 | $2.57 | $2.57 | 1,402,300 | — | — |
| 2022-04-04 | $2.59 | $2.59 | 1,239,600 | — | — |
| 2022-04-01 | $2.62 | $2.62 | 1,675,400 | — | — |
| 2022-03-31 | $2.57 | $2.57 | 3,187,000 | — | — |
| 2022-03-30 | $2.30 | $2.30 | 1,958,300 | — | — |
| 2022-03-29 | $2.20 | $2.20 | 944,400 | — | — |
| 2022-03-28 | $2.34 | $2.34 | 723,800 | — | — |
| 2022-03-25 | $2.33 | $2.33 | 480,300 | — | — |
| 2022-03-24 | $2.31 | $2.31 | 628,900 | — | — |
| 2022-03-23 | $2.25 | $2.25 | 812,700 | — | — |
| 2022-03-22 | $2.21 | $2.21 | 1,117,100 | — | — |
| 2022-03-21 | $2.19 | $2.19 | 1,243,700 | — | — |
| 2022-03-18 | $2.21 | $2.21 | 921,100 | — | — |
| 2022-03-17 | $2.11 | $2.11 | 1,048,900 | — | — |
| 2022-03-16 | $1.98 | $1.98 | 756,900 | — | — |
| 2022-03-15 | $1.99 | $1.99 | 905,600 | — | — |
| 2022-03-14 | $2.01 | $2.01 | 1,447,500 | — | — |
| 2022-03-11 | $2.29 | $2.29 | 893,700 | — | — |
| 2022-03-10 | $2.47 | $2.47 | 1,546,200 | — | — |
| 2022-03-09 | $2.24 | $2.24 | 1,551,700 | — | — |
| 2022-03-08 | $2.33 | $2.33 | 3,875,200 | — | — |
| 2022-03-07 | $2.34 | $2.34 | 2,316,400 | — | — |
| 2022-03-04 | $2.33 | $2.33 | 774,200 | — | — |
| 2022-03-03 | $2.31 | $2.31 | 1,257,100 | — | — |
| 2022-03-02 | $2.25 | $2.25 | 1,770,900 | — | — |
| 2022-03-01 | $1.91 | $1.91 | 592,600 | — | — |
| 2022-02-28 | $1.91 | $1.91 | 1,059,100 | — | — |
| 2022-02-25 | $1.91 | $1.91 | 977,000 | — | — |
| 2022-02-24 | $1.91 | $1.91 | 1,049,400 | — | — |
| 2022-02-23 | $1.93 | $1.93 | 819,700 | — | — |
| 2022-02-22 | $1.97 | $1.97 | 1,106,200 | — | — |
| 2022-02-18 | $1.96 | $1.96 | 441,200 | — | — |
| 2022-02-17 | $2.00 | $2.00 | 736,400 | — | — |
| 2022-02-16 | $2.10 | $2.10 | 1,272,600 | — | — |
| 2022-02-15 | $1.92 | $1.92 | 896,500 | — | — |
| 2022-02-14 | $1.81 | $1.81 | 748,400 | — | — |
| 2022-02-11 | $1.83 | $1.83 | 477,700 | — | — |
| 2022-02-10 | $1.83 | $1.83 | 880,500 | — | — |
| 2022-02-09 | $1.91 | $1.91 | 831,200 | — | — |
| 2022-02-08 | $1.87 | $1.87 | 510,500 | — | — |
| 2022-02-07 | $1.79 | $1.79 | 411,900 | — | — |
| 2022-02-04 | $1.77 | $1.77 | 653,500 | — | — |
| 2022-02-03 | $1.80 | $1.80 | 527,400 | — | — |
| 2022-02-02 | $1.81 | $1.81 | 597,500 | — | — |
| 2022-02-01 | $1.91 | $1.91 | 800,800 | — | — |
| 2022-01-31 | $1.85 | $1.85 | 961,500 | — | — |
| 2022-01-28 | $1.71 | $1.71 | 762,700 | — | — |
| 2022-01-27 | $1.70 | $1.70 | 556,600 | — | — |
| 2022-01-26 | $1.69 | $1.69 | 699,100 | — | — |
| 2022-01-25 | $1.83 | $1.83 | 648,700 | — | — |
| 2022-01-24 | $1.74 | $1.74 | 1,269,200 | — | — |
| 2022-01-21 | $1.79 | $1.79 | 886,400 | — | — |
| 2022-01-20 | $1.88 | $1.88 | 708,200 | — | — |
| 2022-01-19 | $1.97 | $1.97 | 689,600 | — | — |
| 2022-01-18 | $2.07 | $2.07 | 1,368,900 | — | — |
| 2022-01-14 | $2.19 | $2.19 | 793,600 | — | — |
| 2022-01-13 | $2.17 | $2.17 | 1,055,300 | — | — |
| 2022-01-12 | $2.25 | $2.25 | 4,421,500 | — | — |
| 2022-01-11 | $1.99 | $1.99 | 1,121,700 | — | — |
| 2022-01-10 | $1.85 | $1.85 | 728,000 | — | — |
| 2022-01-07 | $1.95 | $1.95 | 690,500 | — | — |
| 2022-01-06 | $1.88 | $1.88 | 805,500 | — | — |
| 2022-01-05 | $1.94 | $1.94 | 783,800 | — | — |
| 2022-01-04 | $1.94 | $1.94 | 586,600 | — | — |
| 2022-01-03 | $2.01 | $2.01 | 942,100 | — | — |