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
- 2010-11-15 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 | $0.63 | $0.64 | 83,100 | — | — |
| 2022-12-29 | $0.60 | $0.61 | 55,700 | — | — |
| 2022-12-28 | $0.60 | $0.60 | 61,600 | — | — |
| 2022-12-27 | $0.64 | $0.65 | 51,300 | — | — |
| 2022-12-23 | $0.65 | $0.66 | 32,100 | — | — |
| 2022-12-22 | $0.72 | $0.73 | 95,600 | — | — |
| 2022-12-21 | $0.76 | $0.77 | 66,400 | — | — |
| 2022-12-20 | $0.83 | $0.84 | 51,500 | — | — |
| 2022-12-19 | $0.85 | $0.86 | 34,700 | — | — |
| 2022-12-16 | $0.89 | $0.90 | 37,500 | — | — |
| 2022-12-15 | $0.89 | $0.90 | 38,900 | — | — |
| 2022-12-14 | $0.87 | $0.89 | 33,200 | — | — |
| 2022-12-13 | $0.89 | $0.90 | 36,300 | — | — |
| 2022-12-12 | $0.92 | $0.93 | 42,000 | — | — |
| 2022-12-09 | $0.94 | $0.95 | 17,900 | — | — |
| 2022-12-08 | $0.90 | $0.91 | 12,600 | — | — |
| 2022-12-07 | $0.93 | $0.94 | 20,900 | — | — |
| 2022-12-06 | $0.96 | $0.97 | 22,600 | — | — |
| 2022-12-05 | $1.01 | $1.02 | 26,900 | — | — |
| 2022-12-02 | $1.05 | $1.07 | 34,300 | — | — |
| 2022-12-01 | $1.07 | $1.09 | 26,400 | — | — |
| 2022-11-30 | $1.03 | $1.04 | 40,300 | — | — |
| 2022-11-29 | $1.05 | $1.07 | 18,800 | — | — |
| 2022-11-28 | $1.01 | $1.03 | 22,900 | — | — |
| 2022-11-25 | $1.01 | $1.02 | 18,400 | — | — |
| 2022-11-23 | $0.98 | $1.00 | 47,300 | — | — |
| 2022-11-22 | $0.92 | $0.93 | 57,000 | — | — |
| 2022-11-21 | $0.94 | $0.95 | 41,600 | — | — |
| 2022-11-18 | $0.99 | $1.00 | 93,700 | — | — |
| 2022-11-17 | $1.08 | $1.10 | 78,400 | — | — |
| 2022-11-16 | $1.14 | $1.16 | 26,300 | — | — |
| 2022-11-15 | $1.20 | $1.22 | 34,400 | — | — |
| 2022-11-14 | $1.22 | $1.24 | 36,000 | — | — |
| 2022-11-11 | $1.16 | $1.18 | 48,900 | — | — |
| 2022-11-10 | $1.12 | $1.14 | 71,400 | — | — |
| 2022-11-09 | $1.12 | $1.14 | 77,500 | — | — |
| 2022-11-08 | $1.23 | $1.24 | 49,500 | — | — |
| 2022-11-07 | $1.28 | $1.30 | 34,000 | — | — |
| 2022-11-04 | $1.33 | $1.35 | 83,400 | — | — |
| 2022-11-03 | $1.23 | $1.25 | 34,700 | — | — |
| 2022-11-02 | $1.22 | $1.24 | 39,200 | — | — |
| 2022-11-01 | $1.28 | $1.30 | 13,800 | — | — |
| 2022-10-31 | $1.26 | $1.28 | 22,500 | — | — |
| 2022-10-28 | $1.30 | $1.32 | 23,200 | — | — |
| 2022-10-27 | $1.34 | $1.36 | 24,900 | — | — |
| 2022-10-26 | $1.33 | $1.35 | 79,800 | — | — |
| 2022-10-25 | $1.30 | $1.32 | 54,100 | — | — |
| 2022-10-24 | $1.25 | $1.27 | 21,100 | — | — |
| 2022-10-21 | $1.21 | $1.23 | 37,300 | — | — |
| 2022-10-20 | $1.22 | $1.24 | 35,100 | — | — |
| 2022-10-19 | $1.13 | $1.15 | 38,100 | — | — |
| 2022-10-18 | $1.20 | $1.22 | 21,900 | — | — |
| 2022-10-17 | $1.23 | $1.25 | 36,700 | — | — |
| 2022-10-14 | $1.20 | $1.22 | 21,300 | — | — |
| 2022-10-13 | $1.22 | $1.24 | 48,400 | — | — |
| 2022-10-12 | $1.25 | $1.27 | 22,200 | — | — |
| 2022-10-11 | $1.31 | $1.33 | 41,600 | — | — |
| 2022-10-10 | $1.35 | $1.37 | 22,900 | — | — |
| 2022-10-07 | $1.43 | $1.45 | 33,500 | — | — |
| 2022-10-06 | $1.47 | $1.49 | 43,000 | — | — |
| 2022-10-05 | $1.51 | $1.53 | 46,000 | — | — |
| 2022-10-04 | $1.54 | $1.56 | 42,200 | — | — |
| 2022-10-03 | $1.56 | $1.58 | 30,000 | — | — |
| 2022-09-30 | $1.50 | $1.52 | 35,200 | — | — |
| 2022-09-29 | $1.44 | $1.46 | 34,000 | — | — |
| 2022-09-28 | $1.42 | $1.44 | 32,100 | — | — |
| 2022-09-27 | $1.37 | $1.39 | 28,900 | — | — |
| 2022-09-26 | $1.35 | $1.37 | 41,400 | — | — |
| 2022-09-23 | $1.41 | $1.43 | 63,600 | — | — |
| 2022-09-22 | $1.43 | $1.45 | 45,600 | — | — |
| 2022-09-21 | $1.51 | $1.53 | 66,600 | — | — |
| 2022-09-20 | $1.56 | $1.58 | 122,700 | — | — |
| 2022-09-19 | $1.43 | $1.45 | 42,400 | — | — |
| 2022-09-16 | $1.43 | $1.45 | 96,600 | — | — |
| 2022-09-15 | $1.51 | $1.53 | 76,100 | — | — |
| 2022-09-14 | $1.55 | $1.57 | 32,200 | — | — |
| 2022-09-13 | $1.59 | $1.61 | 35,700 | — | — |
| 2022-09-12 | $1.61 | $1.63 | 43,800 | — | — |
| 2022-09-09 | $1.64 | $1.66 | 37,400 | — | — |
| 2022-09-08 | $1.61 | $1.63 | 48,300 | — | — |
| 2022-09-07 | $1.59 | $1.61 | 32,800 | — | — |
| 2022-09-06 | $1.60 | $1.62 | 23,800 | — | — |
| 2022-09-02 | $1.63 | $1.65 | 12,400 | — | — |
| 2022-09-01 | $1.61 | $1.63 | 19,400 | — | — |
| 2022-08-31 | $1.65 | $1.67 | 22,000 | — | — |
| 2022-08-30 | $1.59 | $1.61 | 69,600 | — | — |
| 2022-08-29 | $1.66 | $1.68 | 34,500 | — | — |
| 2022-08-26 | $1.68 | $1.70 | 24,600 | — | — |
| 2022-08-25 | $1.72 | $1.74 | 24,800 | — | — |
| 2022-08-24 | $1.65 | $1.67 | 31,100 | — | — |
| 2022-08-23 | $1.72 | $1.74 | 20,800 | — | — |
| 2022-08-22 | $1.68 | $1.70 | 63,300 | — | — |
| 2022-08-19 | $1.80 | $1.83 | 64,100 | — | — |
| 2022-08-18 | $1.89 | $1.92 | 40,500 | — | — |
| 2022-08-17 | $1.94 | $1.97 | 67,200 | — | — |
| 2022-08-16 | $1.94 | $1.97 | 80,500 | — | — |
| 2022-08-15 | $1.89 | $1.92 | 56,700 | — | — |
| 2022-08-12 | $1.81 | $1.84 | 66,100 | — | — |
| 2022-08-11 | $1.79 | $1.82 | 101,300 | — | — |
| 2022-08-10 | $1.84 | $1.87 | 83,600 | — | — |
| 2022-08-09 | $1.69 | $1.71 | 69,900 | — | — |
| 2022-08-08 | $1.80 | $1.83 | 77,000 | — | — |
| 2022-08-05 | $1.65 | $1.67 | 48,400 | — | — |
| 2022-08-04 | $1.62 | $1.64 | 49,400 | — | — |
| 2022-08-03 | $1.61 | $1.63 | 56,200 | — | — |
| 2022-08-02 | $1.55 | $1.57 | 50,700 | — | — |
| 2022-08-01 | $1.53 | $1.55 | 29,900 | — | — |
| 2022-07-29 | $1.52 | $1.54 | 159,600 | — | — |
| 2022-07-28 | $1.58 | $1.60 | 64,700 | — | — |
| 2022-07-27 | $1.60 | $1.62 | 53,700 | — | — |
| 2022-07-26 | $1.53 | $1.55 | 53,600 | — | — |
| 2022-07-25 | $1.62 | $1.64 | 25,400 | — | — |
| 2022-07-22 | $1.63 | $1.65 | 73,200 | — | — |
| 2022-07-21 | $1.70 | $1.72 | 186,100 | — | — |
| 2022-07-20 | $1.70 | $1.72 | 233,200 | — | — |
| 2022-07-19 | $1.61 | $1.63 | 250,600 | — | — |
| 2022-07-18 | $1.44 | $1.46 | 145,300 | — | — |
| 2022-07-15 | $1.44 | $1.46 | 75,000 | — | — |
| 2022-07-14 | $1.45 | $1.47 | 45,500 | — | — |
| 2022-07-13 | $1.42 | $1.44 | 60,200 | — | — |
| 2022-07-12 | $1.46 | $1.48 | 43,100 | — | — |
| 2022-07-11 | $1.43 | $1.45 | 146,200 | — | — |
| 2022-07-08 | $1.61 | $1.63 | 539,100 | — | — |
| 2022-07-07 | $1.55 | $1.57 | 155,400 | — | — |
| 2022-07-06 | $1.48 | $1.50 | 35,000 | — | — |
| 2022-07-05 | $1.50 | $1.52 | 55,700 | — | — |
| 2022-07-01 | $1.48 | $1.50 | 50,000 | — | — |
| 2022-06-30 | $1.49 | $1.51 | 65,600 | — | — |
| 2022-06-29 | $1.53 | $1.55 | 20,300 | — | — |
| 2022-06-28 | $1.65 | $1.67 | 52,300 | — | — |
| 2022-06-27 | $1.71 | $1.73 | 45,300 | — | — |
| 2022-06-24 | $1.75 | $1.78 | 117,600 | — | — |
| 2022-06-23 | $1.58 | $1.60 | 71,300 | — | — |
| 2022-06-22 | $1.45 | $1.47 | 116,700 | — | — |
| 2022-06-21 | $1.64 | $1.66 | 154,100 | — | — |
| 2022-06-17 | $1.50 | $1.52 | 69,000 | — | — |
| 2022-06-16 | $1.65 | $1.67 | 65,400 | — | — |
| 2022-06-15 | $1.69 | $1.71 | 109,800 | — | — |
| 2022-06-14 | $1.84 | $1.87 | 53,100 | — | — |
| 2022-06-13 | $1.89 | $1.92 | 143,800 | — | — |
| 2022-06-10 | $2.32 | $2.35 | 36,800 | — | — |
| 2022-06-09 | $2.38 | $2.41 | 32,100 | — | — |
| 2022-06-08 | $2.42 | $2.45 | 24,600 | — | — |
| 2022-06-07 | $2.35 | $2.38 | 29,800 | — | — |
| 2022-06-06 | $2.35 | $2.38 | 40,800 | — | — |
| 2022-06-03 | $2.27 | $2.30 | 51,500 | — | — |
| 2022-06-02 | $2.37 | $2.40 | 130,100 | — | — |
| 2022-06-01 | $2.38 | $2.41 | 47,700 | — | — |
| 2022-05-31 | $2.56 | $2.60 | 121,500 | — | — |
| 2022-05-27 | $2.62 | $2.66 | 94,600 | — | — |
| 2022-05-26 | $2.57 | $2.61 | 200,900 | — | — |
| 2022-05-25 | $2.54 | $2.58 | 54,400 | — | — |
| 2022-05-24 | $2.47 | $2.51 | 53,700 | — | — |
| 2022-05-23 | $2.70 | $2.74 | 73,800 | — | — |
| 2022-05-20 | $2.36 | $2.39 | 171,900 | — | — |
| 2022-05-19 | $2.81 | $2.85 | 57,000 | — | — |
| 2022-05-18 | $2.92 | $2.96 | 99,200 | — | — |
| 2022-05-17 | $3.05 | $3.09 | 210,200 | — | — |
| 2022-05-16 | $2.42 | $2.45 | 271,900 | — | — |
| 2022-05-13 | $2.40 | $2.43 | 95,700 | — | — |
| 2022-05-12 | $2.06 | $2.09 | 64,800 | — | — |
| 2022-05-11 | $2.16 | $2.19 | 82,900 | — | — |
| 2022-05-10 | $2.39 | $2.42 | 88,000 | — | — |
| 2022-05-09 | $2.54 | $2.58 | 188,400 | — | — |
| 2022-05-06 | $3.11 | $3.15 | 26,300 | — | — |
| 2022-05-05 | $3.07 | $3.11 | 156,000 | — | — |
| 2022-05-04 | $3.43 | $3.48 | 121,600 | — | — |
| 2022-05-03 | $3.12 | $3.16 | 76,900 | — | — |
| 2022-05-02 | $3.27 | $3.32 | 58,200 | — | — |
| 2022-04-29 | $3.31 | $3.36 | 23,100 | — | — |
| 2022-04-28 | $3.33 | $3.38 | 193,000 | — | — |
| 2022-04-27 | $3.25 | $3.30 | 464,700 | — | — |
| 2022-04-26 | $3.45 | $3.50 | 78,600 | — | — |
| 2022-04-25 | $3.66 | $3.71 | 165,800 | — | — |
| 2022-04-22 | $3.43 | $3.48 | 60,200 | — | — |
| 2022-04-21 | $3.62 | $3.67 | 92,900 | — | — |
| 2022-04-20 | $3.89 | $3.95 | 50,300 | — | — |
| 2022-04-19 | $3.83 | $3.88 | 54,000 | — | — |
| 2022-04-18 | $3.88 | $3.94 | 92,000 | — | — |
| 2022-04-14 | $4.09 | $4.15 | 201,900 | — | — |
| 2022-04-13 | $3.73 | $3.78 | 70,200 | — | — |
| 2022-04-12 | $3.73 | $3.78 | 62,200 | — | — |
| 2022-04-11 | $3.72 | $3.77 | 211,800 | — | — |
| 2022-04-08 | $4.04 | $4.10 | 53,000 | — | — |
| 2022-04-07 | $3.98 | $4.04 | 96,400 | — | — |
| 2022-04-06 | $3.93 | $3.99 | 151,000 | — | — |
| 2022-04-05 | $4.15 | $4.21 | 77,700 | — | — |
| 2022-04-04 | $4.30 | $4.36 | 147,600 | — | — |
| 2022-04-01 | $4.38 | $4.44 | 137,700 | — | — |
| 2022-03-31 | $4.18 | $4.24 | 90,100 | — | — |
| 2022-03-30 | $4.25 | $4.31 | 157,700 | — | — |
| 2022-03-29 | $4.56 | $4.63 | 224,800 | — | — |
| 2022-03-28 | $4.55 | $4.62 | 473,500 | — | — |
| 2022-03-25 | $4.05 | $4.11 | 254,700 | — | — |
| 2022-03-24 | $4.34 | $4.40 | 227,400 | — | — |
| 2022-03-23 | $4.00 | $4.06 | 203,600 | — | — |
| 2022-03-22 | $4.38 | $4.44 | 378,400 | — | — |
| 2022-03-21 | $3.87 | $3.93 | 183,500 | — | — |
| 2022-03-18 | $3.72 | $3.77 | 259,000 | — | — |
| 2022-03-17 | $3.86 | $3.92 | 84,200 | — | — |
| 2022-03-16 | $3.78 | $3.83 | 130,200 | — | — |
| 2022-03-15 | $3.54 | $3.54 | 263,400 | — | — |
| 2022-03-14 | $3.21 | $3.21 | 142,700 | — | — |
| 2022-03-11 | $3.34 | $3.34 | 433,600 | — | — |
| 2022-03-10 | $3.83 | $3.83 | 88,600 | — | — |
| 2022-03-09 | $3.99 | $3.99 | 647,000 | — | — |
| 2022-03-08 | $3.82 | $3.82 | 110,100 | — | — |
| 2022-03-07 | $3.72 | $3.72 | 183,100 | — | — |
| 2022-03-04 | $4.00 | $4.00 | 105,800 | — | — |
| 2022-03-03 | $4.00 | $4.00 | 156,600 | — | — |
| 2022-03-02 | $4.18 | $4.18 | 171,300 | — | — |
| 2022-03-01 | $4.19 | $4.19 | 229,300 | — | — |
| 2022-02-28 | $4.25 | $4.25 | 201,100 | — | — |
| 2022-02-25 | $4.19 | $4.19 | 154,300 | — | — |
| 2022-02-24 | $4.13 | $4.13 | 227,000 | — | — |
| 2022-02-23 | $4.15 | $4.15 | 135,200 | — | — |
| 2022-02-22 | $4.37 | $4.37 | 122,900 | — | — |
| 2022-02-18 | $4.81 | $4.81 | 246,400 | — | — |
| 2022-02-17 | $4.76 | $4.76 | 137,300 | — | — |
| 2022-02-16 | $4.99 | $4.99 | 373,000 | — | — |
| 2022-02-15 | $4.92 | $4.92 | 155,400 | — | — |
| 2022-02-14 | $4.63 | $4.63 | 190,100 | — | — |
| 2022-02-11 | $4.64 | $4.64 | 273,100 | — | — |
| 2022-02-10 | $4.97 | $4.97 | 388,000 | — | — |
| 2022-02-09 | $5.13 | $5.13 | 319,200 | — | — |
| 2022-02-08 | $4.96 | $4.96 | 274,400 | — | — |
| 2022-02-07 | $5.17 | $5.17 | 715,900 | — | — |
| 2022-02-04 | $5.10 | $5.10 | 454,600 | — | — |
| 2022-02-03 | $4.69 | $4.69 | 173,500 | — | — |
| 2022-02-02 | $4.95 | $4.95 | 278,200 | — | — |
| 2022-02-01 | $5.33 | $5.33 | 191,300 | — | — |
| 2022-01-31 | $5.28 | $5.28 | 465,200 | — | — |
| 2022-01-28 | $5.02 | $5.02 | 311,100 | — | — |
| 2022-01-27 | $4.80 | $4.80 | 455,600 | — | — |
| 2022-01-26 | $4.73 | $4.73 | 492,900 | — | — |
| 2022-01-25 | $4.96 | $4.96 | 744,000 | — | — |
| 2022-01-24 | $4.59 | $4.59 | 1,160,400 | — | — |
| 2022-01-21 | $4.94 | $4.94 | 2,626,700 | — | — |
| 2022-01-20 | $5.36 | $5.36 | 1,386,000 | — | — |
| 2022-01-19 | $6.48 | $6.48 | 3,502,500 | — | — |
| 2022-01-18 | $5.83 | $5.83 | 2,843,500 | — | — |
| 2022-01-14 | $6.35 | $6.35 | 3,352,800 | — | — |
| 2022-01-13 | $6.88 | $6.88 | 54,372,500 | — | — |
| 2022-01-12 | $6.70 | $6.70 | 8,917,000 | — | — |
| 2022-01-11 | $5.63 | $5.63 | 3,110,100 | — | — |
| 2022-01-10 | $4.66 | $4.66 | 1,383,300 | — | — |
| 2022-01-07 | $4.45 | $4.45 | 975,000 | — | — |
| 2022-01-06 | $4.32 | $4.32 | 3,239,100 | — | — |
| 2022-01-05 | $4.36 | $4.36 | 65,513,600 | — | — |
| 2022-01-04 | $3.03 | $3.03 | 94,400 | — | — |
| 2022-01-03 | $3.12 | $3.12 | 155,600 | — | — |