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
- 2018-03-20 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 | $0.60 | $0.60 | 900,100 | — | — |
| 2022-12-29 | $0.57 | $0.57 | 968,000 | — | — |
| 2022-12-28 | $0.54 | $0.54 | 581,800 | — | — |
| 2022-12-27 | $0.54 | $0.54 | 692,100 | — | — |
| 2022-12-23 | $0.61 | $0.61 | 519,200 | — | — |
| 2022-12-22 | $0.63 | $0.63 | 937,400 | — | — |
| 2022-12-21 | $0.58 | $0.58 | 714,200 | — | — |
| 2022-12-20 | $0.57 | $0.57 | 1,237,100 | — | — |
| 2022-12-19 | $0.56 | $0.56 | 1,329,100 | — | — |
| 2022-12-16 | $0.68 | $0.68 | 1,818,200 | — | — |
| 2022-12-15 | $0.69 | $0.69 | 720,700 | — | — |
| 2022-12-14 | $0.75 | $0.75 | 639,900 | — | — |
| 2022-12-13 | $0.75 | $0.75 | 801,200 | — | — |
| 2022-12-12 | $0.74 | $0.74 | 573,000 | — | — |
| 2022-12-09 | $0.75 | $0.75 | 416,800 | — | — |
| 2022-12-08 | $0.76 | $0.76 | 418,700 | — | — |
| 2022-12-07 | $0.73 | $0.73 | 675,700 | — | — |
| 2022-12-06 | $0.78 | $0.78 | 1,017,300 | — | — |
| 2022-12-05 | $0.87 | $0.87 | 895,700 | — | — |
| 2022-12-02 | $0.94 | $0.94 | 495,300 | — | — |
| 2022-12-01 | $0.93 | $0.93 | 412,200 | — | — |
| 2022-11-30 | $0.92 | $0.92 | 946,100 | — | — |
| 2022-11-29 | $0.86 | $0.86 | 558,200 | — | — |
| 2022-11-28 | $0.87 | $0.87 | 648,100 | — | — |
| 2022-11-25 | $0.91 | $0.91 | 507,700 | — | — |
| 2022-11-23 | $0.92 | $0.92 | 472,800 | — | — |
| 2022-11-22 | $0.90 | $0.90 | 1,223,300 | — | — |
| 2022-11-21 | $0.88 | $0.88 | 2,957,300 | — | — |
| 2022-11-18 | $1.00 | $1.00 | 917,800 | — | — |
| 2022-11-17 | $1.03 | $1.03 | 656,400 | — | — |
| 2022-11-16 | $1.11 | $1.11 | 723,700 | — | — |
| 2022-11-15 | $1.21 | $1.21 | 1,657,800 | — | — |
| 2022-11-14 | $1.14 | $1.14 | 939,300 | — | — |
| 2022-11-11 | $1.10 | $1.10 | 3,146,200 | — | — |
| 2022-11-10 | $1.01 | $1.01 | 1,146,700 | — | — |
| 2022-11-09 | $0.94 | $0.94 | 1,544,900 | — | — |
| 2022-11-08 | $1.05 | $1.05 | 1,982,500 | — | — |
| 2022-11-07 | $1.11 | $1.11 | 315,700 | — | — |
| 2022-11-04 | $1.09 | $1.09 | 693,000 | — | — |
| 2022-11-03 | $1.06 | $1.06 | 455,500 | — | — |
| 2022-11-02 | $1.03 | $1.03 | 903,800 | — | — |
| 2022-11-01 | $1.04 | $1.04 | 654,800 | — | — |
| 2022-10-31 | $1.06 | $1.06 | 516,600 | — | — |
| 2022-10-28 | $1.07 | $1.07 | 655,100 | — | — |
| 2022-10-27 | $1.07 | $1.07 | 770,300 | — | — |
| 2022-10-26 | $1.12 | $1.12 | 1,467,900 | — | — |
| 2022-10-25 | $1.14 | $1.14 | 2,681,100 | — | — |
| 2022-10-24 | $1.02 | $1.02 | 821,200 | — | — |
| 2022-10-21 | $1.05 | $1.05 | 1,125,500 | — | — |
| 2022-10-20 | $0.99 | $0.99 | 1,345,200 | — | — |
| 2022-10-19 | $1.00 | $1.00 | 597,200 | — | — |
| 2022-10-18 | $1.04 | $1.04 | 603,000 | — | — |
| 2022-10-17 | $1.06 | $1.06 | 1,018,800 | — | — |
| 2022-10-14 | $1.03 | $1.03 | 713,600 | — | — |
| 2022-10-13 | $1.07 | $1.07 | 1,248,700 | — | — |
| 2022-10-12 | $1.08 | $1.08 | 670,800 | — | — |
| 2022-10-11 | $1.05 | $1.05 | 765,100 | — | — |
| 2022-10-10 | $1.09 | $1.09 | 1,242,300 | — | — |
| 2022-10-07 | $1.18 | $1.18 | 525,900 | — | — |
| 2022-10-06 | $1.23 | $1.23 | 506,500 | — | — |
| 2022-10-05 | $1.22 | $1.22 | 835,600 | — | — |
| 2022-10-04 | $1.29 | $1.29 | 1,691,900 | — | — |
| 2022-10-03 | $1.24 | $1.24 | 959,600 | — | — |
| 2022-09-30 | $1.20 | $1.20 | 981,300 | — | — |
| 2022-09-29 | $1.19 | $1.19 | 744,800 | — | — |
| 2022-09-28 | $1.26 | $1.26 | 945,000 | — | — |
| 2022-09-27 | $1.21 | $1.21 | 1,037,600 | — | — |
| 2022-09-26 | $1.17 | $1.17 | 1,247,600 | — | — |
| 2022-09-23 | $1.20 | $1.20 | 789,500 | — | — |
| 2022-09-22 | $1.24 | $1.24 | 729,000 | — | — |
| 2022-09-21 | $1.24 | $1.24 | 1,201,700 | — | — |
| 2022-09-20 | $1.26 | $1.26 | 1,294,500 | — | — |
| 2022-09-19 | $1.34 | $1.34 | 986,000 | — | — |
| 2022-09-16 | $1.27 | $1.27 | 3,142,500 | — | — |
| 2022-09-15 | $1.45 | $1.45 | 1,527,000 | — | — |
| 2022-09-14 | $1.45 | $1.45 | 808,600 | — | — |
| 2022-09-13 | $1.43 | $1.43 | 1,271,200 | — | — |
| 2022-09-12 | $1.56 | $1.56 | 3,057,300 | — | — |
| 2022-09-09 | $1.59 | $1.59 | 2,290,900 | — | — |
| 2022-09-08 | $1.47 | $1.47 | 775,600 | — | — |
| 2022-09-07 | $1.45 | $1.45 | 1,535,600 | — | — |
| 2022-09-06 | $1.37 | $1.37 | 1,195,500 | — | — |
| 2022-09-02 | $1.41 | $1.41 | 957,500 | — | — |
| 2022-09-01 | $1.45 | $1.45 | 1,120,600 | — | — |
| 2022-08-31 | $1.48 | $1.48 | 1,536,500 | — | — |
| 2022-08-30 | $1.46 | $1.46 | 1,644,000 | — | — |
| 2022-08-29 | $1.48 | $1.48 | 1,081,300 | — | — |
| 2022-08-26 | $1.46 | $1.46 | 2,091,000 | — | — |
| 2022-08-25 | $1.61 | $1.61 | 998,400 | — | — |
| 2022-08-24 | $1.57 | $1.57 | 1,248,600 | — | — |
| 2022-08-23 | $1.53 | $1.53 | 1,287,900 | — | — |
| 2022-08-22 | $1.50 | $1.50 | 1,091,500 | — | — |
| 2022-08-19 | $1.56 | $1.56 | 2,050,200 | — | — |
| 2022-08-18 | $1.74 | $1.74 | 1,976,300 | — | — |
| 2022-08-17 | $1.73 | $1.73 | 2,008,000 | — | — |
| 2022-08-16 | $1.84 | $1.84 | 2,993,400 | — | — |
| 2022-08-15 | $1.96 | $1.96 | 3,170,900 | — | — |
| 2022-08-12 | $1.89 | $1.89 | 2,752,100 | — | — |
| 2022-08-11 | $1.75 | $1.75 | 5,215,700 | — | — |
| 2022-08-10 | $1.69 | $1.69 | 4,090,700 | — | — |
| 2022-08-09 | $1.49 | $1.49 | 2,059,500 | — | — |
| 2022-08-08 | $1.62 | $1.62 | 2,862,800 | — | — |
| 2022-08-05 | $1.55 | $1.55 | 2,666,000 | — | — |
| 2022-08-04 | $1.55 | $1.55 | 3,286,700 | — | — |
| 2022-08-03 | $1.60 | $1.60 | 1,939,300 | — | — |
| 2022-08-02 | $1.56 | $1.56 | 2,441,700 | — | — |
| 2022-08-01 | $1.45 | $1.45 | 3,410,000 | — | — |
| 2022-07-29 | $1.39 | $1.39 | 8,116,700 | — | — |
| 2022-07-28 | $1.52 | $1.52 | 4,968,800 | — | — |
| 2022-07-27 | $1.52 | $1.52 | 4,748,300 | — | — |
| 2022-07-26 | $1.47 | $1.47 | 2,714,200 | — | — |
| 2022-07-25 | $1.70 | $1.70 | 996,400 | — | — |
| 2022-07-22 | $1.83 | $1.83 | 2,337,000 | — | — |
| 2022-07-21 | $1.98 | $1.98 | 2,807,700 | — | — |
| 2022-07-20 | $1.92 | $1.92 | 7,990,200 | — | — |
| 2022-07-19 | $2.01 | $2.01 | 6,309,700 | — | — |
| 2022-07-18 | $1.73 | $1.73 | 5,660,100 | — | — |
| 2022-07-15 | $1.62 | $1.62 | 948,900 | — | — |
| 2022-07-14 | $1.62 | $1.62 | 1,264,500 | — | — |
| 2022-07-13 | $1.60 | $1.60 | 1,108,600 | — | — |
| 2022-07-12 | $1.53 | $1.53 | 643,000 | — | — |
| 2022-07-11 | $1.58 | $1.58 | 1,883,100 | — | — |
| 2022-07-08 | $1.66 | $1.66 | 3,219,000 | — | — |
| 2022-07-07 | $1.57 | $1.57 | 2,400,200 | — | — |
| 2022-07-06 | $1.40 | $1.40 | 973,300 | — | — |
| 2022-07-05 | $1.50 | $1.50 | 1,260,200 | — | — |
| 2022-07-01 | $1.36 | $1.36 | 766,400 | — | — |
| 2022-06-30 | $1.31 | $1.31 | 2,491,700 | — | — |
| 2022-06-29 | $1.44 | $1.44 | 988,400 | — | — |
| 2022-06-28 | $1.48 | $1.48 | 1,598,700 | — | — |
| 2022-06-27 | $1.57 | $1.57 | 1,644,100 | — | — |
| 2022-06-24 | $1.65 | $1.65 | 2,119,500 | — | — |
| 2022-06-23 | $1.55 | $1.55 | 1,499,600 | — | — |
| 2022-06-22 | $1.44 | $1.44 | 1,465,800 | — | — |
| 2022-06-21 | $1.51 | $1.51 | 4,815,000 | — | — |
| 2022-06-17 | $1.42 | $1.42 | 3,792,000 | — | — |
| 2022-06-16 | $1.22 | $1.22 | 1,518,000 | — | — |
| 2022-06-15 | $1.33 | $1.33 | 2,077,500 | — | — |
| 2022-06-14 | $1.29 | $1.29 | 1,360,400 | — | — |
| 2022-06-13 | $1.23 | $1.23 | 2,515,800 | — | — |
| 2022-06-10 | $1.42 | $1.42 | 1,786,100 | — | — |
| 2022-06-09 | $1.53 | $1.53 | 1,322,200 | — | — |
| 2022-06-08 | $1.65 | $1.65 | 1,618,400 | — | — |
| 2022-06-07 | $1.67 | $1.67 | 1,424,300 | — | — |
| 2022-06-06 | $1.62 | $1.62 | 1,265,300 | — | — |
| 2022-06-03 | $1.64 | $1.64 | 1,683,500 | — | — |
| 2022-06-02 | $1.72 | $1.72 | 1,257,700 | — | — |
| 2022-06-01 | $1.61 | $1.61 | 2,257,900 | — | — |
| 2022-05-31 | $1.78 | $1.78 | 5,853,500 | — | — |
| 2022-05-27 | $1.64 | $1.64 | 2,083,600 | — | — |
| 2022-05-26 | $1.56 | $1.56 | 2,097,700 | — | — |
| 2022-05-25 | $1.53 | $1.53 | 1,252,200 | — | — |
| 2022-05-24 | $1.48 | $1.48 | 1,798,800 | — | — |
| 2022-05-23 | $1.62 | $1.62 | 1,616,700 | — | — |
| 2022-05-20 | $1.66 | $1.66 | 2,699,600 | — | — |
| 2022-05-19 | $1.70 | $1.70 | 2,475,300 | — | — |
| 2022-05-18 | $1.67 | $1.67 | 2,542,800 | — | — |
| 2022-05-17 | $1.79 | $1.79 | 3,227,800 | — | — |
| 2022-05-16 | $1.61 | $1.61 | 3,124,500 | — | — |
| 2022-05-13 | $1.72 | $1.72 | 4,550,100 | — | — |
| 2022-05-12 | $1.60 | $1.60 | 5,549,400 | — | — |
| 2022-05-11 | $1.48 | $1.48 | 4,873,300 | — | — |
| 2022-05-10 | $1.64 | $1.64 | 3,227,500 | — | — |
| 2022-05-09 | $1.61 | $1.61 | 4,097,500 | — | — |
| 2022-05-06 | $1.92 | $1.92 | 3,561,900 | — | — |
| 2022-05-05 | $2.00 | $2.00 | 2,481,500 | — | — |
| 2022-05-04 | $2.27 | $2.27 | 4,058,500 | — | — |
| 2022-05-03 | $2.13 | $2.13 | 2,819,000 | — | — |
| 2022-05-02 | $2.14 | $2.14 | 3,104,800 | — | — |
| 2022-04-29 | $2.03 | $2.03 | 3,164,600 | — | — |
| 2022-04-28 | $2.20 | $2.20 | 4,186,300 | — | — |
| 2022-04-27 | $2.05 | $2.05 | 3,844,000 | — | — |
| 2022-04-26 | $2.10 | $2.10 | 3,888,400 | — | — |
| 2022-04-25 | $2.30 | $2.30 | 3,976,800 | — | — |
| 2022-04-22 | $2.28 | $2.28 | 3,512,100 | — | — |
| 2022-04-21 | $2.41 | $2.41 | 3,262,500 | — | — |
| 2022-04-20 | $2.56 | $2.56 | 3,808,600 | — | — |
| 2022-04-19 | $2.74 | $2.74 | 3,695,100 | — | — |
| 2022-04-18 | $2.69 | $2.69 | 3,736,400 | — | — |
| 2022-04-14 | $2.75 | $2.75 | 3,710,000 | — | — |
| 2022-04-13 | $2.97 | $2.97 | 2,630,100 | — | — |
| 2022-04-12 | $2.82 | $2.82 | 3,266,300 | — | — |
| 2022-04-11 | $2.96 | $2.96 | 3,377,400 | — | — |
| 2022-04-08 | $3.01 | $3.01 | 2,415,500 | — | — |
| 2022-04-07 | $3.16 | $3.16 | 2,658,900 | — | — |
| 2022-04-06 | $3.22 | $3.22 | 3,705,300 | — | — |
| 2022-04-05 | $3.40 | $3.40 | 2,841,700 | — | — |
| 2022-04-04 | $3.71 | $3.71 | 2,112,500 | — | — |
| 2022-04-01 | $3.59 | $3.59 | 1,921,200 | — | — |
| 2022-03-31 | $3.60 | $3.60 | 2,320,700 | — | — |
| 2022-03-30 | $3.76 | $3.76 | 2,719,100 | — | — |
| 2022-03-29 | $4.04 | $4.04 | 3,931,200 | — | — |
| 2022-03-28 | $4.08 | $4.08 | 5,923,400 | — | — |
| 2022-03-25 | $3.79 | $3.79 | 3,765,600 | — | — |
| 2022-03-24 | $3.94 | $3.94 | 3,241,000 | — | — |
| 2022-03-23 | $3.72 | $3.72 | 3,288,400 | — | — |
| 2022-03-22 | $3.74 | $3.74 | 5,119,600 | — | — |
| 2022-03-21 | $3.59 | $3.59 | 2,642,900 | — | — |
| 2022-03-18 | $3.67 | $3.67 | 3,976,100 | — | — |
| 2022-03-17 | $3.38 | $3.38 | 2,848,500 | — | — |
| 2022-03-16 | $3.17 | $3.17 | 3,707,500 | — | — |
| 2022-03-15 | $2.86 | $2.86 | 2,704,100 | — | — |
| 2022-03-14 | $2.82 | $2.82 | 5,357,300 | — | — |
| 2022-03-11 | $3.07 | $3.07 | 2,695,700 | — | — |
| 2022-03-10 | $3.32 | $3.32 | 2,783,100 | — | — |
| 2022-03-09 | $3.62 | $3.62 | 4,801,300 | — | — |
| 2022-03-08 | $3.29 | $3.29 | 2,984,400 | — | — |
| 2022-03-07 | $3.17 | $3.17 | 3,080,500 | — | — |
| 2022-03-04 | $3.32 | $3.32 | 2,372,400 | — | — |
| 2022-03-03 | $3.55 | $3.55 | 2,613,500 | — | — |
| 2022-03-02 | $3.88 | $3.88 | 3,020,000 | — | — |
| 2022-03-01 | $3.89 | $3.89 | 4,903,800 | — | — |
| 2022-02-28 | $3.93 | $3.93 | 3,959,700 | — | — |
| 2022-02-25 | $3.69 | $3.69 | 3,128,800 | — | — |
| 2022-02-24 | $3.67 | $3.67 | 4,699,300 | — | — |
| 2022-02-23 | $3.50 | $3.50 | 2,961,300 | — | — |
| 2022-02-22 | $3.69 | $3.69 | 3,529,200 | — | — |
| 2022-02-18 | $3.89 | $3.89 | 2,452,900 | — | — |
| 2022-02-17 | $4.04 | $4.04 | 3,566,300 | — | — |
| 2022-02-16 | $4.52 | $4.52 | 4,696,100 | — | — |
| 2022-02-15 | $4.59 | $4.59 | 4,934,600 | — | — |
| 2022-02-14 | $4.27 | $4.27 | 3,944,500 | — | — |
| 2022-02-11 | $4.49 | $4.49 | 6,345,000 | — | — |
| 2022-02-10 | $4.71 | $4.71 | 9,548,500 | — | — |
| 2022-02-09 | $4.69 | $4.69 | 4,097,500 | — | — |
| 2022-02-08 | $4.31 | $4.31 | 4,435,700 | — | — |
| 2022-02-07 | $4.25 | $4.25 | 12,044,600 | — | — |
| 2022-02-04 | $4.13 | $4.13 | 7,723,400 | — | — |
| 2022-02-03 | $3.53 | $3.53 | 1,425,700 | — | — |
| 2022-02-02 | $3.77 | $3.77 | 2,999,000 | — | — |
| 2022-02-01 | $3.95 | $3.95 | 7,210,000 | — | — |
| 2022-01-31 | $3.78 | $3.78 | 5,548,300 | — | — |
| 2022-01-28 | $3.62 | $3.62 | 3,795,400 | — | — |
| 2022-01-27 | $3.53 | $3.53 | 5,254,400 | — | — |
| 2022-01-26 | $3.90 | $3.90 | 16,338,100 | — | — |
| 2022-01-25 | $4.31 | $4.31 | 2,191,600 | — | — |
| 2022-01-24 | $4.57 | $4.57 | 3,821,700 | — | — |
| 2022-01-21 | $4.68 | $4.68 | 2,604,900 | — | — |
| 2022-01-20 | $5.13 | $5.13 | 1,548,300 | — | — |
| 2022-01-19 | $5.02 | $5.02 | 1,554,600 | — | — |
| 2022-01-18 | $5.50 | $5.50 | 1,419,000 | — | — |
| 2022-01-14 | $5.83 | $5.83 | 1,116,200 | — | — |
| 2022-01-13 | $5.74 | $5.74 | 1,735,300 | — | — |
| 2022-01-12 | $5.97 | $5.97 | 3,094,600 | — | — |
| 2022-01-11 | $5.78 | $5.78 | 3,307,900 | — | — |
| 2022-01-10 | $5.35 | $5.35 | 1,831,800 | — | — |
| 2022-01-07 | $5.29 | $5.29 | 1,795,600 | — | — |
| 2022-01-06 | $5.60 | $5.60 | 1,983,000 | — | — |
| 2022-01-05 | $5.65 | $5.65 | 3,766,900 | — | — |
| 2022-01-04 | $6.13 | $6.13 | 2,129,300 | — | — |
| 2022-01-03 | $6.08 | $6.08 | 1,399,900 | — | — |