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
- 2017-03-09 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 | $1.88 | $1.88 | 999,700 | — | — |
| 2022-12-29 | $1.79 | $1.79 | 464,300 | — | — |
| 2022-12-28 | $1.42 | $1.42 | 447,000 | — | — |
| 2022-12-27 | $1.45 | $1.45 | 487,400 | — | — |
| 2022-12-23 | $1.69 | $1.69 | 497,000 | — | — |
| 2022-12-22 | $1.66 | $1.66 | 726,400 | — | — |
| 2022-12-21 | $1.92 | $1.92 | 1,891,600 | — | — |
| 2022-12-20 | $1.69 | $1.69 | 2,409,600 | — | — |
| 2022-12-19 | $2.61 | $2.61 | 8,278,000 | — | — |
| 2022-12-16 | $2.28 | $2.28 | 25,958,600 | — | — |
| 2022-12-15 | $1.53 | $1.53 | 1,220,900 | — | — |
| 2022-12-14 | $1.15 | $1.15 | 938,500 | — | — |
| 2022-12-13 | $1.03 | $1.03 | 4,029,700 | — | — |
| 2022-12-12 | $0.76 | $0.76 | 581,700 | — | — |
| 2022-12-09 | $0.61 | $0.61 | 101,500 | — | — |
| 2022-12-08 | $0.57 | $0.57 | 80,300 | — | — |
| 2022-12-07 | $0.57 | $0.57 | 91,300 | — | — |
| 2022-12-06 | $0.57 | $0.57 | 49,100 | — | — |
| 2022-12-05 | $0.57 | $0.57 | 77,700 | — | — |
| 2022-12-02 | $0.57 | $0.57 | 158,300 | — | — |
| 2022-12-01 | $0.57 | $0.57 | 160,900 | — | — |
| 2022-11-30 | $0.58 | $0.58 | 84,100 | — | — |
| 2022-11-29 | $0.60 | $0.60 | 162,400 | — | — |
| 2022-11-28 | $0.60 | $0.60 | 175,400 | — | — |
| 2022-11-25 | $0.60 | $0.60 | 59,000 | — | — |
| 2022-11-23 | $0.60 | $0.60 | 106,900 | — | — |
| 2022-11-22 | $0.60 | $0.60 | 134,200 | — | — |
| 2022-11-21 | $0.62 | $0.62 | 157,700 | — | — |
| 2022-11-18 | $0.64 | $0.64 | 76,800 | — | — |
| 2022-11-17 | $0.68 | $0.68 | 165,600 | — | — |
| 2022-11-16 | $0.71 | $0.71 | 78,800 | — | — |
| 2022-11-15 | $0.73 | $0.73 | 85,400 | — | — |
| 2022-11-14 | $0.74 | $0.74 | 130,700 | — | — |
| 2022-11-11 | $0.70 | $0.70 | 123,500 | — | — |
| 2022-11-10 | $0.66 | $0.66 | 151,500 | — | — |
| 2022-11-09 | $0.66 | $0.66 | 208,700 | — | — |
| 2022-11-08 | $0.72 | $0.72 | 80,600 | — | — |
| 2022-11-07 | $0.73 | $0.73 | 116,900 | — | — |
| 2022-11-04 | $0.73 | $0.73 | 112,400 | — | — |
| 2022-11-03 | $0.73 | $0.73 | 65,000 | — | — |
| 2022-11-02 | $0.75 | $0.75 | 133,800 | — | — |
| 2022-11-01 | $0.77 | $0.77 | 115,000 | — | — |
| 2022-10-31 | $0.75 | $0.75 | 186,500 | — | — |
| 2022-10-28 | $0.80 | $0.80 | 70,400 | — | — |
| 2022-10-27 | $0.78 | $0.78 | 69,900 | — | — |
| 2022-10-26 | $0.85 | $0.85 | 108,100 | — | — |
| 2022-10-25 | $0.85 | $0.85 | 52,700 | — | — |
| 2022-10-24 | $0.80 | $0.80 | 125,500 | — | — |
| 2022-10-21 | $0.81 | $0.81 | 39,200 | — | — |
| 2022-10-20 | $0.82 | $0.82 | 64,700 | — | — |
| 2022-10-19 | $0.80 | $0.80 | 104,700 | — | — |
| 2022-10-18 | $0.86 | $0.86 | 42,900 | — | — |
| 2022-10-17 | $0.83 | $0.83 | 172,000 | — | — |
| 2022-10-14 | $0.86 | $0.86 | 81,000 | — | — |
| 2022-10-13 | $0.93 | $0.93 | 41,000 | — | — |
| 2022-10-12 | $0.94 | $0.94 | 87,800 | — | — |
| 2022-10-11 | $0.90 | $0.90 | 132,100 | — | — |
| 2022-10-10 | $0.98 | $0.98 | 29,200 | — | — |
| 2022-10-07 | $0.97 | $0.97 | 105,300 | — | — |
| 2022-10-06 | $1.05 | $1.05 | 147,000 | — | — |
| 2022-10-05 | $0.96 | $0.96 | 78,700 | — | — |
| 2022-10-04 | $0.98 | $0.98 | 108,900 | — | — |
| 2022-10-03 | $0.94 | $0.94 | 93,100 | — | — |
| 2022-09-30 | $0.99 | $0.99 | 87,000 | — | — |
| 2022-09-29 | $0.97 | $0.97 | 98,300 | — | — |
| 2022-09-28 | $0.98 | $0.98 | 70,900 | — | — |
| 2022-09-27 | $0.98 | $0.98 | 94,500 | — | — |
| 2022-09-26 | $1.02 | $1.02 | 106,900 | — | — |
| 2022-09-23 | $1.06 | $1.06 | 289,800 | — | — |
| 2022-09-22 | $1.20 | $1.20 | 150,900 | — | — |
| 2022-09-21 | $1.25 | $1.25 | 97,500 | — | — |
| 2022-09-20 | $1.31 | $1.31 | 75,600 | — | — |
| 2022-09-19 | $1.29 | $1.29 | 105,300 | — | — |
| 2022-09-16 | $1.37 | $1.37 | 76,700 | — | — |
| 2022-09-15 | $1.46 | $1.46 | 70,200 | — | — |
| 2022-09-14 | $1.48 | $1.48 | 105,200 | — | — |
| 2022-09-13 | $1.47 | $1.47 | 230,600 | — | — |
| 2022-09-12 | $1.53 | $1.53 | 56,900 | — | — |
| 2022-09-09 | $1.55 | $1.55 | 192,600 | — | — |
| 2022-09-08 | $1.51 | $1.51 | 264,400 | — | — |
| 2022-09-07 | $1.32 | $1.32 | 88,000 | — | — |
| 2022-09-06 | $1.30 | $1.30 | 66,500 | — | — |
| 2022-09-02 | $1.27 | $1.27 | 128,200 | — | — |
| 2022-09-01 | $1.27 | $1.27 | 62,500 | — | — |
| 2022-08-31 | $1.32 | $1.32 | 69,000 | — | — |
| 2022-08-30 | $1.33 | $1.33 | 183,200 | — | — |
| 2022-08-29 | $1.33 | $1.33 | 76,800 | — | — |
| 2022-08-26 | $1.33 | $1.33 | 272,800 | — | — |
| 2022-08-25 | $1.48 | $1.48 | 35,600 | — | — |
| 2022-08-24 | $1.48 | $1.48 | 76,900 | — | — |
| 2022-08-23 | $1.43 | $1.43 | 127,600 | — | — |
| 2022-08-22 | $1.50 | $1.50 | 73,500 | — | — |
| 2022-08-19 | $1.56 | $1.56 | 80,100 | — | — |
| 2022-08-18 | $1.59 | $1.59 | 125,200 | — | — |
| 2022-08-17 | $1.67 | $1.67 | 495,200 | — | — |
| 2022-08-16 | $1.64 | $1.64 | 326,500 | — | — |
| 2022-08-15 | $1.63 | $1.63 | 191,600 | — | — |
| 2022-08-12 | $1.59 | $1.59 | 305,600 | — | — |
| 2022-08-11 | $1.52 | $1.52 | 352,500 | — | — |
| 2022-08-10 | $1.47 | $1.47 | 170,200 | — | — |
| 2022-08-09 | $1.47 | $1.47 | 170,300 | — | — |
| 2022-08-08 | $1.52 | $1.52 | 166,600 | — | — |
| 2022-08-05 | $1.51 | $1.51 | 201,900 | — | — |
| 2022-08-04 | $1.43 | $1.43 | 133,100 | — | — |
| 2022-08-03 | $1.39 | $1.39 | 112,400 | — | — |
| 2022-08-02 | $1.37 | $1.37 | 97,200 | — | — |
| 2022-08-01 | $1.32 | $1.32 | 143,100 | — | — |
| 2022-07-29 | $1.39 | $1.39 | 160,200 | — | — |
| 2022-07-28 | $1.33 | $1.33 | 221,100 | — | — |
| 2022-07-27 | $1.34 | $1.34 | 76,600 | — | — |
| 2022-07-26 | $1.36 | $1.36 | 76,700 | — | — |
| 2022-07-25 | $1.34 | $1.34 | 167,200 | — | — |
| 2022-07-22 | $1.39 | $1.39 | 199,400 | — | — |
| 2022-07-21 | $1.46 | $1.46 | 142,800 | — | — |
| 2022-07-20 | $1.52 | $1.52 | 127,900 | — | — |
| 2022-07-19 | $1.50 | $1.50 | 143,000 | — | — |
| 2022-07-18 | $1.45 | $1.45 | 460,600 | — | — |
| 2022-07-15 | $1.60 | $1.60 | 56,300 | — | — |
| 2022-07-14 | $1.58 | $1.58 | 129,200 | — | — |
| 2022-07-13 | $1.68 | $1.68 | 115,600 | — | — |
| 2022-07-12 | $1.60 | $1.60 | 105,700 | — | — |
| 2022-07-11 | $1.60 | $1.60 | 168,000 | — | — |
| 2022-07-08 | $1.81 | $1.81 | 206,200 | — | — |
| 2022-07-07 | $1.68 | $1.68 | 121,800 | — | — |
| 2022-07-06 | $1.64 | $1.64 | 229,100 | — | — |
| 2022-07-05 | $1.57 | $1.57 | 511,600 | — | — |
| 2022-07-01 | $1.56 | $1.56 | 240,100 | — | — |
| 2022-06-30 | $1.44 | $1.44 | 147,500 | — | — |
| 2022-06-29 | $1.44 | $1.44 | 129,000 | — | — |
| 2022-06-28 | $1.43 | $1.43 | 204,600 | — | — |
| 2022-06-27 | $1.43 | $1.43 | 256,000 | — | — |
| 2022-06-24 | $1.39 | $1.39 | 2,828,300 | — | — |
| 2022-06-23 | $1.55 | $1.55 | 221,400 | — | — |
| 2022-06-22 | $1.54 | $1.54 | 303,800 | — | — |
| 2022-06-21 | $1.49 | $1.49 | 295,700 | — | — |
| 2022-06-17 | $1.39 | $1.39 | 239,300 | — | — |
| 2022-06-16 | $1.33 | $1.33 | 345,700 | — | — |
| 2022-06-15 | $1.38 | $1.38 | 557,400 | — | — |
| 2022-06-14 | $1.61 | $1.61 | 141,000 | — | — |
| 2022-06-13 | $1.66 | $1.66 | 302,100 | — | — |
| 2022-06-10 | $1.77 | $1.77 | 333,100 | — | — |
| 2022-06-09 | $1.71 | $1.71 | 1,154,100 | — | — |
| 2022-06-08 | $2.16 | $2.16 | 1,068,800 | — | — |
| 2022-06-07 | $1.87 | $1.87 | 522,200 | — | — |
| 2022-06-06 | $1.58 | $1.58 | 344,400 | — | — |
| 2022-06-03 | $1.59 | $1.59 | 393,300 | — | — |
| 2022-06-02 | $1.37 | $1.37 | 318,900 | — | — |
| 2022-06-01 | $1.32 | $1.32 | 280,900 | — | — |
| 2022-05-31 | $1.37 | $1.37 | 795,800 | — | — |
| 2022-05-27 | $1.32 | $1.32 | 987,500 | — | — |
| 2022-05-26 | $1.13 | $1.13 | 169,800 | — | — |
| 2022-05-25 | $1.16 | $1.16 | 160,600 | — | — |
| 2022-05-24 | $1.15 | $1.15 | 239,200 | — | — |
| 2022-05-23 | $1.25 | $1.25 | 243,000 | — | — |
| 2022-05-20 | $1.29 | $1.29 | 113,800 | — | — |
| 2022-05-19 | $1.32 | $1.32 | 197,900 | — | — |
| 2022-05-18 | $1.23 | $1.23 | 227,500 | — | — |
| 2022-05-17 | $1.27 | $1.27 | 222,200 | — | — |
| 2022-05-16 | $1.23 | $1.23 | 186,900 | — | — |
| 2022-05-13 | $1.25 | $1.25 | 296,700 | — | — |
| 2022-05-12 | $1.30 | $1.30 | 146,500 | — | — |
| 2022-05-11 | $1.25 | $1.25 | 379,200 | — | — |
| 2022-05-10 | $1.46 | $1.46 | 201,200 | — | — |
| 2022-05-09 | $1.45 | $1.45 | 324,100 | — | — |
| 2022-05-06 | $1.61 | $1.61 | 256,700 | — | — |
| 2022-05-05 | $1.65 | $1.65 | 303,800 | — | — |
| 2022-05-04 | $1.69 | $1.69 | 208,100 | — | — |
| 2022-05-03 | $1.66 | $1.66 | 351,700 | — | — |
| 2022-05-02 | $1.69 | $1.69 | 262,700 | — | — |
| 2022-04-29 | $1.52 | $1.52 | 315,400 | — | — |
| 2022-04-28 | $1.61 | $1.61 | 433,000 | — | — |
| 2022-04-27 | $1.68 | $1.68 | 264,900 | — | — |
| 2022-04-26 | $1.83 | $1.83 | 307,800 | — | — |
| 2022-04-25 | $1.96 | $1.96 | 261,200 | — | — |
| 2022-04-22 | $1.95 | $1.95 | 323,600 | — | — |
| 2022-04-21 | $1.88 | $1.88 | 318,000 | — | — |
| 2022-04-20 | $1.87 | $1.87 | 231,100 | — | — |
| 2022-04-19 | $1.97 | $1.97 | 339,700 | — | — |
| 2022-04-18 | $2.00 | $2.00 | 280,000 | — | — |
| 2022-04-14 | $2.19 | $2.19 | 343,200 | — | — |
| 2022-04-13 | $2.43 | $2.43 | 521,400 | — | — |
| 2022-04-12 | $2.24 | $2.24 | 242,900 | — | — |
| 2022-04-11 | $2.22 | $2.22 | 243,400 | — | — |
| 2022-04-08 | $2.37 | $2.37 | 221,700 | — | — |
| 2022-04-07 | $2.55 | $2.55 | 323,600 | — | — |
| 2022-04-06 | $2.53 | $2.53 | 210,100 | — | — |
| 2022-04-05 | $2.48 | $2.48 | 414,600 | — | — |
| 2022-04-04 | $2.66 | $2.66 | 477,300 | — | — |
| 2022-04-01 | $2.40 | $2.40 | 234,600 | — | — |
| 2022-03-31 | $2.20 | $2.20 | 223,200 | — | — |
| 2022-03-30 | $2.30 | $2.30 | 185,900 | — | — |
| 2022-03-29 | $2.39 | $2.39 | 319,000 | — | — |
| 2022-03-28 | $2.30 | $2.30 | 304,500 | — | — |
| 2022-03-25 | $2.22 | $2.22 | 334,300 | — | — |
| 2022-03-24 | $2.26 | $2.26 | 366,600 | — | — |
| 2022-03-23 | $2.28 | $2.28 | 186,300 | — | — |
| 2022-03-22 | $2.33 | $2.33 | 329,900 | — | — |
| 2022-03-21 | $2.20 | $2.20 | 449,600 | — | — |
| 2022-03-18 | $2.31 | $2.31 | 1,343,900 | — | — |
| 2022-03-17 | $2.01 | $2.01 | 338,100 | — | — |
| 2022-03-16 | $1.86 | $1.86 | 389,400 | — | — |
| 2022-03-15 | $1.73 | $1.73 | 257,300 | — | — |
| 2022-03-14 | $1.68 | $1.68 | 392,400 | — | — |
| 2022-03-11 | $1.86 | $1.86 | 354,700 | — | — |
| 2022-03-10 | $1.99 | $1.99 | 261,700 | — | — |
| 2022-03-09 | $2.11 | $2.11 | 344,300 | — | — |
| 2022-03-08 | $1.99 | $1.99 | 427,800 | — | — |
| 2022-03-07 | $1.97 | $1.97 | 520,400 | — | — |
| 2022-03-04 | $1.99 | $1.99 | 467,800 | — | — |
| 2022-03-03 | $2.16 | $2.16 | 377,900 | — | — |
| 2022-03-02 | $2.31 | $2.31 | 246,400 | — | — |
| 2022-03-01 | $2.33 | $2.33 | 371,200 | — | — |
| 2022-02-28 | $2.41 | $2.41 | 417,400 | — | — |
| 2022-02-25 | $2.52 | $2.52 | 231,300 | — | — |
| 2022-02-24 | $2.48 | $2.48 | 375,700 | — | — |
| 2022-02-23 | $2.42 | $2.42 | 328,700 | — | — |
| 2022-02-22 | $2.58 | $2.58 | 277,900 | — | — |
| 2022-02-18 | $2.65 | $2.65 | 295,300 | — | — |
| 2022-02-17 | $2.69 | $2.69 | 489,400 | — | — |
| 2022-02-16 | $2.90 | $2.90 | 279,000 | — | — |
| 2022-02-15 | $2.96 | $2.96 | 328,400 | — | — |
| 2022-02-14 | $2.85 | $2.85 | 533,700 | — | — |
| 2022-02-11 | $2.97 | $2.97 | 390,300 | — | — |
| 2022-02-10 | $3.12 | $3.12 | 348,300 | — | — |
| 2022-02-09 | $3.20 | $3.20 | 338,100 | — | — |
| 2022-02-08 | $3.07 | $3.07 | 427,300 | — | — |
| 2022-02-07 | $3.15 | $3.15 | 279,500 | — | — |
| 2022-02-04 | $3.07 | $3.07 | 319,700 | — | — |
| 2022-02-03 | $2.99 | $2.99 | 414,500 | — | — |
| 2022-02-02 | $3.09 | $3.09 | 401,600 | — | — |
| 2022-02-01 | $3.38 | $3.38 | 485,200 | — | — |
| 2022-01-31 | $3.23 | $3.23 | 731,700 | — | — |
| 2022-01-28 | $3.01 | $3.01 | 617,700 | — | — |
| 2022-01-27 | $2.83 | $2.83 | 829,600 | — | — |
| 2022-01-26 | $3.12 | $3.12 | 821,700 | — | — |
| 2022-01-25 | $3.32 | $3.32 | 535,000 | — | — |
| 2022-01-24 | $3.29 | $3.29 | 1,813,100 | — | — |
| 2022-01-21 | $3.28 | $3.28 | 1,373,000 | — | — |
| 2022-01-20 | $3.51 | $3.51 | 758,100 | — | — |
| 2022-01-19 | $3.55 | $3.55 | 666,500 | — | — |
| 2022-01-18 | $3.70 | $3.70 | 664,300 | — | — |
| 2022-01-14 | $3.88 | $3.88 | 546,600 | — | — |
| 2022-01-13 | $3.80 | $3.80 | 1,242,700 | — | — |
| 2022-01-12 | $4.25 | $4.25 | 653,400 | — | — |
| 2022-01-11 | $4.38 | $4.38 | 579,700 | — | — |
| 2022-01-10 | $4.26 | $4.26 | 723,800 | — | — |
| 2022-01-07 | $4.53 | $4.53 | 597,300 | — | — |
| 2022-01-06 | $4.50 | $4.50 | 1,006,800 | — | — |
| 2022-01-05 | $4.51 | $4.51 | 625,400 | — | — |
| 2022-01-04 | $4.74 | $4.74 | 1,055,400 | — | — |
| 2022-01-03 | $5.01 | $5.01 | 1,380,500 | — | — |