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
- 2021-04-05 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 | $0.67 | $0.67 | 199,100 | — | — |
| 2022-12-29 | $0.63 | $0.63 | 163,700 | — | — |
| 2022-12-28 | $0.65 | $0.65 | 178,700 | — | — |
| 2022-12-27 | $0.71 | $0.71 | 48,500 | — | — |
| 2022-12-23 | $0.73 | $0.73 | 81,200 | — | — |
| 2022-12-22 | $0.74 | $0.74 | 34,600 | — | — |
| 2022-12-21 | $0.76 | $0.76 | 119,600 | — | — |
| 2022-12-20 | $0.75 | $0.75 | 61,400 | — | — |
| 2022-12-19 | $0.79 | $0.79 | 123,100 | — | — |
| 2022-12-16 | $0.82 | $0.82 | 61,700 | — | — |
| 2022-12-15 | $0.86 | $0.86 | 90,200 | — | — |
| 2022-12-14 | $0.93 | $0.93 | 56,200 | — | — |
| 2022-12-13 | $0.92 | $0.92 | 74,400 | — | — |
| 2022-12-12 | $0.90 | $0.90 | 148,500 | — | — |
| 2022-12-09 | $0.96 | $0.96 | 41,200 | — | — |
| 2022-12-08 | $0.93 | $0.93 | 57,600 | — | — |
| 2022-12-07 | $0.90 | $0.90 | 21,800 | — | — |
| 2022-12-06 | $0.95 | $0.95 | 26,400 | — | — |
| 2022-12-05 | $0.98 | $0.98 | 62,100 | — | — |
| 2022-12-02 | $0.95 | $0.95 | 46,800 | — | — |
| 2022-12-01 | $0.88 | $0.88 | 143,600 | — | — |
| 2022-11-30 | $0.97 | $0.97 | 61,500 | — | — |
| 2022-11-29 | $1.00 | $1.00 | 92,400 | — | — |
| 2022-11-28 | $1.00 | $1.00 | 39,300 | — | — |
| 2022-11-25 | $0.98 | $0.98 | 21,300 | — | — |
| 2022-11-23 | $0.98 | $0.98 | 30,600 | — | — |
| 2022-11-22 | $0.98 | $0.98 | 129,900 | — | — |
| 2022-11-21 | $1.00 | $1.00 | 57,500 | — | — |
| 2022-11-18 | $0.98 | $0.98 | 29,900 | — | — |
| 2022-11-17 | $1.00 | $1.00 | 66,800 | — | — |
| 2022-11-16 | $0.99 | $0.99 | 247,400 | — | — |
| 2022-11-15 | $1.05 | $1.05 | 86,100 | — | — |
| 2022-11-14 | $1.09 | $1.09 | 64,700 | — | — |
| 2022-11-11 | $1.09 | $1.09 | 34,000 | — | — |
| 2022-11-10 | $1.03 | $1.03 | 261,000 | — | — |
| 2022-11-09 | $1.01 | $1.01 | 113,400 | — | — |
| 2022-11-08 | $1.08 | $1.08 | 117,400 | — | — |
| 2022-11-07 | $1.10 | $1.10 | 84,200 | — | — |
| 2022-11-04 | $1.11 | $1.11 | 153,100 | — | — |
| 2022-11-03 | $1.19 | $1.19 | 83,700 | — | — |
| 2022-11-02 | $1.17 | $1.17 | 122,500 | — | — |
| 2022-11-01 | $1.26 | $1.26 | 120,700 | — | — |
| 2022-10-31 | $1.35 | $1.35 | 98,400 | — | — |
| 2022-10-28 | $1.32 | $1.32 | 209,900 | — | — |
| 2022-10-27 | $1.40 | $1.40 | 896,800 | — | — |
| 2022-10-26 | $1.16 | $1.16 | 123,300 | — | — |
| 2022-10-25 | $1.15 | $1.15 | 138,500 | — | — |
| 2022-10-24 | $1.13 | $1.13 | 82,700 | — | — |
| 2022-10-21 | $1.23 | $1.23 | 74,200 | — | — |
| 2022-10-20 | $1.17 | $1.17 | 91,500 | — | — |
| 2022-10-19 | $1.18 | $1.18 | 205,500 | — | — |
| 2022-10-18 | $1.30 | $1.30 | 134,900 | — | — |
| 2022-10-17 | $1.27 | $1.27 | 94,000 | — | — |
| 2022-10-14 | $1.30 | $1.30 | 82,500 | — | — |
| 2022-10-13 | $1.35 | $1.35 | 134,200 | — | — |
| 2022-10-12 | $1.35 | $1.35 | 202,700 | — | — |
| 2022-10-11 | $1.28 | $1.28 | 180,600 | — | — |
| 2022-10-10 | $1.40 | $1.40 | 683,900 | — | — |
| 2022-10-07 | $1.48 | $1.48 | 407,600 | — | — |
| 2022-10-06 | $1.49 | $1.49 | 777,000 | — | — |
| 2022-10-05 | $1.80 | $1.80 | 3,614,400 | — | — |
| 2022-10-04 | $1.75 | $1.75 | 2,299,900 | — | — |
| 2022-10-03 | $1.61 | $1.61 | 1,543,600 | — | — |
| 2022-09-30 | $1.57 | $1.57 | 1,808,200 | — | — |
| 2022-09-29 | $1.55 | $1.55 | 54,641,200 | — | — |
| 2022-09-28 | $1.19 | $1.19 | 167,500 | — | — |
| 2022-09-27 | $1.23 | $1.23 | 81,600 | — | — |
| 2022-09-26 | $1.31 | $1.31 | 40,900 | — | — |
| 2022-09-23 | $1.33 | $1.33 | 152,200 | — | — |
| 2022-09-22 | $1.35 | $1.35 | 101,400 | — | — |
| 2022-09-21 | $1.41 | $1.41 | 59,600 | — | — |
| 2022-09-20 | $1.40 | $1.40 | 31,500 | — | — |
| 2022-09-19 | $1.45 | $1.45 | 57,900 | — | — |
| 2022-09-16 | $1.48 | $1.48 | 162,900 | — | — |
| 2022-09-15 | $1.51 | $1.51 | 72,300 | — | — |
| 2022-09-14 | $1.45 | $1.45 | 60,800 | — | — |
| 2022-09-13 | $1.49 | $1.49 | 123,900 | — | — |
| 2022-09-12 | $1.47 | $1.47 | 127,200 | — | — |
| 2022-09-09 | $1.42 | $1.42 | 280,700 | — | — |
| 2022-09-08 | $1.31 | $1.31 | 135,000 | — | — |
| 2022-09-07 | $1.26 | $1.26 | 166,700 | — | — |
| 2022-09-06 | $1.25 | $1.25 | 380,300 | — | — |
| 2022-09-02 | $1.46 | $1.46 | 156,000 | — | — |
| 2022-09-01 | $1.51 | $1.51 | 129,700 | — | — |
| 2022-08-31 | $1.54 | $1.54 | 104,500 | — | — |
| 2022-08-30 | $1.58 | $1.58 | 176,900 | — | — |
| 2022-08-29 | $1.57 | $1.57 | 265,200 | — | — |
| 2022-08-26 | $1.53 | $1.53 | 291,600 | — | — |
| 2022-08-25 | $1.51 | $1.51 | 335,200 | — | — |
| 2022-08-24 | $1.39 | $1.39 | 219,100 | — | — |
| 2022-08-23 | $1.40 | $1.40 | 360,200 | — | — |
| 2022-08-22 | $1.51 | $1.51 | 395,200 | — | — |
| 2022-08-19 | $1.57 | $1.57 | 290,500 | — | — |
| 2022-08-18 | $1.69 | $1.69 | 354,800 | — | — |
| 2022-08-17 | $1.74 | $1.74 | 334,400 | — | — |
| 2022-08-16 | $1.79 | $1.79 | 800,500 | — | — |
| 2022-08-15 | $1.96 | $1.96 | 298,000 | — | — |
| 2022-08-12 | $1.92 | $1.92 | 458,600 | — | — |
| 2022-08-11 | $1.93 | $1.93 | 714,300 | — | — |
| 2022-08-10 | $2.00 | $2.00 | 1,568,700 | — | — |
| 2022-08-09 | $2.74 | $2.74 | 1,226,600 | — | — |
| 2022-08-08 | $2.74 | $2.74 | 1,947,400 | — | — |
| 2022-08-05 | $2.70 | $2.70 | 10,936,600 | — | — |
| 2022-08-04 | $2.41 | $2.41 | 402,700 | — | — |
| 2022-08-03 | $2.40 | $2.40 | 290,700 | — | — |
| 2022-08-02 | $2.46 | $2.46 | 188,700 | — | — |
| 2022-08-01 | $2.45 | $2.45 | 115,400 | — | — |
| 2022-07-29 | $2.54 | $2.54 | 99,000 | — | — |
| 2022-07-28 | $2.68 | $2.68 | 76,500 | — | — |
| 2022-07-27 | $2.77 | $2.77 | 155,200 | — | — |
| 2022-07-26 | $2.86 | $2.86 | 298,200 | — | — |
| 2022-07-25 | $2.74 | $2.74 | 113,100 | — | — |
| 2022-07-22 | $2.72 | $2.72 | 518,700 | — | — |
| 2022-07-21 | $3.43 | $3.43 | 79,300 | — | — |
| 2022-07-20 | $3.50 | $3.50 | 91,600 | — | — |
| 2022-07-19 | $3.61 | $3.61 | 76,800 | — | — |
| 2022-07-18 | $3.63 | $3.63 | 168,200 | — | — |
| 2022-07-15 | $3.61 | $3.61 | 249,000 | — | — |
| 2022-07-14 | $3.64 | $3.64 | 323,900 | — | — |
| 2022-07-13 | $3.61 | $3.61 | 91,300 | — | — |
| 2022-07-12 | $3.51 | $3.51 | 84,400 | — | — |
| 2022-07-11 | $3.61 | $3.61 | 96,000 | — | — |
| 2022-07-08 | $3.69 | $3.69 | 115,500 | — | — |
| 2022-07-07 | $3.64 | $3.64 | 82,600 | — | — |
| 2022-07-06 | $3.64 | $3.64 | 48,700 | — | — |
| 2022-07-05 | $3.67 | $3.67 | 108,100 | — | — |
| 2022-07-01 | $3.67 | $3.67 | 128,000 | — | — |
| 2022-06-30 | $3.68 | $3.68 | 76,900 | — | — |
| 2022-06-29 | $3.75 | $3.75 | 275,100 | — | — |
| 2022-06-28 | $3.73 | $3.73 | 98,800 | — | — |
| 2022-06-27 | $3.75 | $3.75 | 133,700 | — | — |
| 2022-06-24 | $3.77 | $3.77 | 247,300 | — | — |
| 2022-06-23 | $3.87 | $3.87 | 148,000 | — | — |
| 2022-06-22 | $3.97 | $3.97 | 254,400 | — | — |
| 2022-06-21 | $3.92 | $3.92 | 182,300 | — | — |
| 2022-06-17 | $4.05 | $4.05 | 314,800 | — | — |
| 2022-06-16 | $3.99 | $3.99 | 220,500 | — | — |
| 2022-06-15 | $4.06 | $4.06 | 227,300 | — | — |
| 2022-06-14 | $4.37 | $4.37 | 120,800 | — | — |
| 2022-06-13 | $4.52 | $4.52 | 439,600 | — | — |
| 2022-06-10 | $4.94 | $4.94 | 177,000 | — | — |
| 2022-06-09 | $5.16 | $5.16 | 193,200 | — | — |
| 2022-06-08 | $5.11 | $5.11 | 282,500 | — | — |
| 2022-06-07 | $5.03 | $5.03 | 338,500 | — | — |
| 2022-06-06 | $4.99 | $4.99 | 232,700 | — | — |
| 2022-06-03 | $5.37 | $5.37 | 118,800 | — | — |
| 2022-06-02 | $5.44 | $5.44 | 241,600 | — | — |
| 2022-06-01 | $5.17 | $5.17 | 227,000 | — | — |
| 2022-05-31 | $5.33 | $5.33 | 297,400 | — | — |
| 2022-05-27 | $5.38 | $5.38 | 381,400 | — | — |
| 2022-05-26 | $5.78 | $5.78 | 450,600 | — | — |
| 2022-05-25 | $6.52 | $6.52 | 555,700 | — | — |
| 2022-05-24 | $6.11 | $6.11 | 878,500 | — | — |
| 2022-05-23 | $10.12 | $10.12 | 511,300 | — | — |
| 2022-05-20 | $10.00 | $10.00 | 575,100 | — | — |
| 2022-05-19 | $9.70 | $9.70 | 786,500 | — | — |
| 2022-05-18 | $9.21 | $9.21 | 961,500 | — | — |
| 2022-05-17 | $7.60 | $7.60 | 95,400 | — | — |
| 2022-05-16 | $7.33 | $7.33 | 81,700 | — | — |
| 2022-05-13 | $7.64 | $7.64 | 56,200 | — | — |
| 2022-05-12 | $7.40 | $7.40 | 90,200 | — | — |
| 2022-05-11 | $7.50 | $7.50 | 87,000 | — | — |
| 2022-05-10 | $8.01 | $8.01 | 129,200 | — | — |
| 2022-05-09 | $8.24 | $8.24 | 257,300 | — | — |
| 2022-05-06 | $10.07 | $10.07 | 76,700 | — | — |
| 2022-05-05 | $10.34 | $10.34 | 126,200 | — | — |
| 2022-05-04 | $10.57 | $10.57 | 246,900 | — | — |
| 2022-05-03 | $11.10 | $11.10 | 352,500 | — | — |
| 2022-05-02 | $10.67 | $10.67 | 151,600 | — | — |
| 2022-04-29 | $10.01 | $10.01 | 113,200 | — | — |
| 2022-04-28 | $10.43 | $10.43 | 98,800 | — | — |
| 2022-04-27 | $10.60 | $10.60 | 212,000 | — | — |
| 2022-04-26 | $9.96 | $9.96 | 148,700 | — | — |
| 2022-04-25 | $10.10 | $10.10 | 594,400 | — | — |
| 2022-04-22 | $8.55 | $8.55 | 1,007,400 | — | — |
| 2022-04-21 | $11.80 | $11.80 | 289,500 | — | — |
| 2022-04-20 | $11.67 | $11.67 | 294,400 | — | — |
| 2022-04-19 | $11.13 | $11.13 | 466,500 | — | — |
| 2022-04-18 | $11.63 | $11.63 | 578,500 | — | — |
| 2022-04-14 | $12.63 | $12.63 | 823,600 | — | — |
| 2022-04-13 | $12.69 | $12.69 | 853,400 | — | — |
| 2022-04-12 | $11.74 | $11.74 | 590,300 | — | — |
| 2022-04-11 | $12.32 | $12.32 | 1,508,600 | — | — |
| 2022-04-08 | $11.58 | $11.58 | 4,901,500 | — | — |
| 2022-04-07 | $11.54 | $11.54 | 5,024,900 | — | — |
| 2022-04-06 | $10.37 | $10.37 | 18,016,500 | — | — |
| 2022-04-05 | $10.34 | $10.34 | 2,104,700 | — | — |
| 2022-04-04 | $8.74 | $8.74 | 186,000 | — | — |
| 2022-04-01 | $8.36 | $8.36 | 224,600 | — | — |
| 2022-03-31 | $8.24 | $8.24 | 302,200 | — | — |
| 2022-03-30 | $8.27 | $8.27 | 680,200 | — | — |
| 2022-03-29 | $7.00 | $7.00 | 188,600 | — | — |
| 2022-03-28 | $7.47 | $7.47 | 253,200 | — | — |
| 2022-03-25 | $7.56 | $7.56 | 170,500 | — | — |
| 2022-03-24 | $7.33 | $7.33 | 274,100 | — | — |
| 2022-03-23 | $6.29 | $6.29 | 322,700 | — | — |
| 2022-03-22 | $6.20 | $6.20 | 349,000 | — | — |
| 2022-03-21 | $6.17 | $6.17 | 501,400 | — | — |
| 2022-03-18 | $6.44 | $6.44 | 973,000 | — | — |
| 2022-03-17 | $8.29 | $8.29 | 708,900 | — | — |
| 2022-03-16 | $8.45 | $8.45 | 218,600 | — | — |
| 2022-03-15 | $8.16 | $8.16 | 335,200 | — | — |
| 2022-03-14 | $8.48 | $8.48 | 408,800 | — | — |
| 2022-03-11 | $9.46 | $9.46 | 1,085,600 | — | — |
| 2022-03-10 | $8.61 | $8.61 | 468,600 | — | — |
| 2022-03-09 | $8.54 | $8.54 | 526,400 | — | — |
| 2022-03-08 | $7.93 | $7.93 | 1,051,700 | — | — |
| 2022-03-07 | $9.61 | $9.61 | 1,107,300 | — | — |
| 2022-03-04 | $7.75 | $7.75 | 573,800 | — | — |
| 2022-03-03 | $7.46 | $7.46 | 547,700 | — | — |
| 2022-03-02 | $6.68 | $6.68 | 949,500 | — | — |
| 2022-03-01 | $5.84 | $5.84 | 84,400 | — | — |
| 2022-02-28 | $5.78 | $5.78 | 449,600 | — | — |
| 2022-02-25 | $6.06 | $6.06 | 800,400 | — | — |
| 2022-02-24 | $5.50 | $5.50 | 449,000 | — | — |
| 2022-02-23 | $5.21 | $5.21 | 34,400 | — | — |
| 2022-02-22 | $5.01 | $5.01 | 24,200 | — | — |
| 2022-02-18 | $5.10 | $5.10 | 34,700 | — | — |
| 2022-02-17 | $5.19 | $5.19 | 73,400 | — | — |
| 2022-02-16 | $5.25 | $5.25 | 42,100 | — | — |
| 2022-02-15 | $5.20 | $5.20 | 80,700 | — | — |
| 2022-02-14 | $4.84 | $4.84 | 65,200 | — | — |
| 2022-02-11 | $4.61 | $4.61 | 73,700 | — | — |
| 2022-02-10 | $4.73 | $4.73 | 69,300 | — | — |
| 2022-02-09 | $4.93 | $4.93 | 85,500 | — | — |
| 2022-02-08 | $5.08 | $5.08 | 61,800 | — | — |
| 2022-02-07 | $5.20 | $5.20 | 36,700 | — | — |
| 2022-02-04 | $5.29 | $5.29 | 59,200 | — | — |
| 2022-02-03 | $5.17 | $5.17 | 21,500 | — | — |
| 2022-02-02 | $5.16 | $5.16 | 32,700 | — | — |
| 2022-02-01 | $5.16 | $5.16 | 97,400 | — | — |
| 2022-01-31 | $5.11 | $5.11 | 33,100 | — | — |
| 2022-01-28 | $5.05 | $5.05 | 26,000 | — | — |
| 2022-01-27 | $5.03 | $5.03 | 92,700 | — | — |
| 2022-01-26 | $5.30 | $5.30 | 53,800 | — | — |
| 2022-01-25 | $5.29 | $5.29 | 80,400 | — | — |
| 2022-01-24 | $5.59 | $5.59 | 141,600 | — | — |
| 2022-01-21 | $5.26 | $5.26 | 117,700 | — | — |
| 2022-01-20 | $5.27 | $5.27 | 135,300 | — | — |
| 2022-01-19 | $5.02 | $5.02 | 46,300 | — | — |
| 2022-01-18 | $4.86 | $4.86 | 81,400 | — | — |
| 2022-01-14 | $4.75 | $4.75 | 99,000 | — | — |
| 2022-01-13 | $4.73 | $4.73 | 128,000 | — | — |
| 2022-01-12 | $4.96 | $4.96 | 87,300 | — | — |
| 2022-01-11 | $4.95 | $4.95 | 56,100 | — | — |
| 2022-01-10 | $5.01 | $5.01 | 196,500 | — | — |
| 2022-01-07 | $5.12 | $5.12 | 58,300 | — | — |
| 2022-01-06 | $5.28 | $5.28 | 184,900 | — | — |
| 2022-01-05 | $5.72 | $5.72 | 119,000 | — | — |
| 2022-01-04 | $6.02 | $6.02 | 59,700 | — | — |
| 2022-01-03 | $5.86 | $5.86 | 111,600 | — | — |