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
- 2018-05-25 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 | $1.12 | $1.17 | 30,200 | — | — |
| 2022-12-29 | $1.12 | $1.17 | 12,700 | — | — |
| 2022-12-28 | $1.13 | $1.18 | 6,500 | — | — |
| 2022-12-27 | $1.15 | $1.15 | 29,100 | — | — |
| 2022-12-23 | $1.20 | $1.20 | 3,100 | — | — |
| 2022-12-22 | $1.15 | $1.15 | 1,100 | — | — |
| 2022-12-21 | $1.19 | $1.19 | 5,000 | — | — |
| 2022-12-20 | $1.17 | $1.17 | 6,500 | — | — |
| 2022-12-19 | $1.16 | $1.16 | 5,900 | — | — |
| 2022-12-16 | $1.23 | $1.23 | 29,400 | — | — |
| 2022-12-15 | $1.23 | $1.23 | 34,100 | — | — |
| 2022-12-14 | $1.20 | $1.20 | 65,000 | — | — |
| 2022-12-13 | $1.11 | $1.11 | 54,700 | — | — |
| 2022-12-12 | $1.10 | $1.10 | 27,400 | — | — |
| 2022-12-09 | $1.15 | $1.15 | 33,700 | — | — |
| 2022-12-08 | $1.13 | $1.12 | 19,500 | — | — |
| 2022-12-07 | $1.11 | $1.11 | 8,500 | — | — |
| 2022-12-06 | $1.11 | $1.11 | 8,900 | — | — |
| 2022-12-05 | $1.09 | $1.09 | 31,900 | — | — |
| 2022-12-02 | $1.06 | $1.06 | 24,700 | — | — |
| 2022-12-01 | $1.06 | $1.06 | 15,200 | — | — |
| 2022-11-30 | $1.06 | $1.06 | 13,600 | — | — |
| 2022-11-29 | $1.06 | $1.06 | 27,200 | — | — |
| 2022-11-28 | $1.08 | $1.08 | 50,500 | — | — |
| 2022-11-25 | $1.17 | $1.17 | 10,300 | — | — |
| 2022-11-23 | $1.16 | $1.16 | 20,900 | — | — |
| 2022-11-22 | $1.19 | $1.19 | 3,000 | — | — |
| 2022-11-21 | $1.21 | $1.21 | 3,800 | — | — |
| 2022-11-18 | $1.27 | $1.27 | 8,900 | — | — |
| 2022-11-17 | $1.26 | $1.25 | 29,300 | — | — |
| 2022-11-16 | $1.19 | $1.19 | 196,000 | — | — |
| 2022-11-15 | $1.13 | $1.13 | 23,100 | — | — |
| 2022-11-14 | $1.14 | $1.14 | 74,400 | — | — |
| 2022-11-11 | $1.18 | $1.18 | 40,800 | — | — |
| 2022-11-10 | $1.15 | $1.15 | 52,400 | — | — |
| 2022-11-09 | $1.15 | $1.15 | 33,900 | — | — |
| 2022-11-08 | $1.21 | $1.21 | 3,600 | — | — |
| 2022-11-07 | $1.21 | $1.21 | 10,200 | — | — |
| 2022-11-04 | $1.23 | $1.23 | 12,900 | — | — |
| 2022-11-03 | $1.21 | $1.21 | 9,100 | — | — |
| 2022-11-02 | $1.22 | $1.22 | 17,700 | — | — |
| 2022-11-01 | $1.22 | $1.22 | 2,900 | — | — |
| 2022-10-31 | $1.22 | $1.22 | 33,100 | — | — |
| 2022-10-28 | $1.25 | $1.25 | 12,800 | — | — |
| 2022-10-27 | $1.30 | $1.30 | 19,300 | — | — |
| 2022-10-26 | $1.32 | $1.32 | 14,000 | — | — |
| 2022-10-25 | $1.34 | $1.34 | 10,700 | — | — |
| 2022-10-24 | $1.38 | $1.38 | 87,100 | — | — |
| 2022-10-21 | $1.47 | $1.47 | 32,800 | — | — |
| 2022-10-20 | $1.44 | $1.44 | 181,000 | — | — |
| 2022-10-19 | $1.50 | $1.50 | 253,600 | — | — |
| 2022-10-18 | $1.35 | $1.35 | 161,900 | — | — |
| 2022-10-17 | $1.24 | $1.24 | 31,300 | — | — |
| 2022-10-14 | $1.20 | $1.20 | 14,700 | — | — |
| 2022-10-13 | $1.16 | $1.16 | 100,300 | — | — |
| 2022-10-12 | $1.22 | $1.22 | 21,000 | — | — |
| 2022-10-11 | $1.20 | $1.20 | 102,700 | — | — |
| 2022-10-10 | $1.29 | $1.29 | 15,100 | — | — |
| 2022-10-07 | $1.32 | $1.32 | 31,000 | — | — |
| 2022-10-06 | $1.35 | $1.35 | 3,800 | — | — |
| 2022-10-05 | $1.35 | $1.35 | 17,900 | — | — |
| 2022-10-04 | $1.35 | $1.35 | 35,000 | — | — |
| 2022-10-03 | $1.34 | $1.34 | 7,300 | — | — |
| 2022-09-30 | $1.32 | $1.32 | 12,300 | — | — |
| 2022-09-29 | $1.34 | $1.34 | 22,900 | — | — |
| 2022-09-28 | $1.41 | $1.41 | 188,200 | — | — |
| 2022-09-27 | $1.42 | $1.42 | 28,200 | — | — |
| 2022-09-26 | $1.45 | $1.45 | 5,100 | — | — |
| 2022-09-23 | $1.47 | $1.47 | 28,300 | — | — |
| 2022-09-22 | $1.56 | $1.56 | 12,300 | — | — |
| 2022-09-21 | $1.50 | $1.50 | 81,700 | — | — |
| 2022-09-20 | $1.53 | $1.53 | 15,800 | — | — |
| 2022-09-19 | $1.57 | $1.57 | 35,400 | — | — |
| 2022-09-16 | $1.60 | $1.60 | 6,300 | — | — |
| 2022-09-15 | $1.59 | $1.59 | 8,200 | — | — |
| 2022-09-14 | $1.61 | $1.61 | 17,200 | — | — |
| 2022-09-13 | $1.58 | $1.58 | 10,900 | — | — |
| 2022-09-12 | $1.60 | $1.60 | 5,200 | — | — |
| 2022-09-09 | $1.61 | $1.61 | 16,100 | — | — |
| 2022-09-08 | $1.58 | $1.58 | 4,800 | — | — |
| 2022-09-07 | $1.58 | $1.58 | 8,500 | — | — |
| 2022-09-06 | $1.59 | $1.59 | 10,200 | — | — |
| 2022-09-02 | $1.57 | $1.57 | 3,300 | — | — |
| 2022-09-01 | $1.55 | $1.55 | 29,200 | — | — |
| 2022-08-31 | $1.61 | $1.61 | 20,200 | — | — |
| 2022-08-30 | $1.60 | $1.60 | 7,300 | — | — |
| 2022-08-29 | $1.62 | $1.62 | 25,800 | — | — |
| 2022-08-26 | $1.64 | $1.64 | 17,900 | — | — |
| 2022-08-25 | $1.60 | $1.60 | 11,900 | — | — |
| 2022-08-24 | $1.55 | $1.55 | 83,700 | — | — |
| 2022-08-23 | $1.63 | $1.63 | 5,200 | — | — |
| 2022-08-22 | $1.63 | $1.63 | 20,100 | — | — |
| 2022-08-19 | $1.65 | $1.65 | 32,300 | — | — |
| 2022-08-18 | $1.72 | $1.72 | 37,800 | — | — |
| 2022-08-17 | $1.76 | $1.76 | 27,900 | — | — |
| 2022-08-16 | $1.77 | $1.77 | 33,600 | — | — |
| 2022-08-15 | $1.74 | $1.74 | 27,900 | — | — |
| 2022-08-12 | $1.74 | $1.74 | 103,900 | — | — |
| 2022-08-11 | $1.84 | $1.84 | 65,200 | — | — |
| 2022-08-10 | $1.73 | $1.73 | 42,300 | — | — |
| 2022-08-09 | $1.75 | $1.75 | 126,100 | — | — |
| 2022-08-08 | $1.92 | $1.92 | 934,100 | — | — |
| 2022-08-05 | $1.60 | $1.60 | 63,000 | — | — |
| 2022-08-04 | $1.57 | $1.57 | 40,900 | — | — |
| 2022-08-03 | $1.56 | $1.56 | 135,000 | — | — |
| 2022-08-02 | $1.45 | $1.45 | 25,300 | — | — |
| 2022-08-01 | $1.46 | $1.46 | 4,400 | — | — |
| 2022-07-29 | $1.47 | $1.47 | 8,800 | — | — |
| 2022-07-28 | $1.47 | $1.47 | 10,600 | — | — |
| 2022-07-27 | $1.46 | $1.46 | 3,500 | — | — |
| 2022-07-26 | $1.48 | $1.48 | 6,600 | — | — |
| 2022-07-25 | $1.47 | $1.47 | 23,400 | — | — |
| 2022-07-22 | $1.50 | $1.50 | 23,300 | — | — |
| 2022-07-21 | $1.53 | $1.53 | 8,200 | — | — |
| 2022-07-20 | $1.56 | $1.56 | 56,100 | — | — |
| 2022-07-19 | $1.64 | $1.64 | 67,400 | — | — |
| 2022-07-18 | $1.52 | $1.52 | 24,600 | — | — |
| 2022-07-15 | $1.54 | $1.54 | 8,300 | — | — |
| 2022-07-14 | $1.55 | $1.54 | 6,900 | — | — |
| 2022-07-13 | $1.56 | $1.56 | 4,400 | — | — |
| 2022-07-12 | $1.55 | $1.55 | 10,600 | — | — |
| 2022-07-11 | $1.53 | $1.53 | 7,700 | — | — |
| 2022-07-08 | $1.56 | $1.56 | 5,000 | — | — |
| 2022-07-07 | $1.55 | $1.55 | 8,500 | — | — |
| 2022-07-06 | $1.50 | $1.50 | 21,100 | — | — |
| 2022-07-05 | $1.54 | $1.54 | 25,200 | — | — |
| 2022-07-01 | $1.52 | $1.52 | 8,900 | — | — |
| 2022-06-30 | $1.54 | $1.54 | 14,900 | — | — |
| 2022-06-29 | $1.59 | $1.59 | 15,200 | — | — |
| 2022-06-28 | $1.60 | $1.60 | 4,700 | — | — |
| 2022-06-27 | $1.62 | $1.62 | 26,700 | — | — |
| 2022-06-24 | $1.65 | $1.65 | 25,300 | — | — |
| 2022-06-23 | $1.68 | $1.68 | 12,600 | — | — |
| 2022-06-22 | $1.62 | $1.62 | 5,000 | — | — |
| 2022-06-21 | $1.71 | $1.71 | 13,200 | — | — |
| 2022-06-17 | $1.65 | $1.65 | 15,300 | — | — |
| 2022-06-16 | $1.54 | $1.54 | 47,400 | — | — |
| 2022-06-15 | $1.55 | $1.55 | 11,400 | — | — |
| 2022-06-14 | $1.53 | $1.53 | 33,900 | — | — |
| 2022-06-13 | $1.59 | $1.59 | 69,900 | — | — |
| 2022-06-10 | $1.72 | $1.72 | 28,300 | — | — |
| 2022-06-09 | $1.77 | $1.77 | 15,000 | — | — |
| 2022-06-08 | $1.75 | $1.75 | 14,200 | — | — |
| 2022-06-07 | $1.80 | $1.80 | 18,500 | — | — |
| 2022-06-06 | $1.84 | $1.84 | 17,200 | — | — |
| 2022-06-03 | $1.78 | $1.77 | 3,900 | — | — |
| 2022-06-02 | $1.77 | $1.77 | 3,700 | — | — |
| 2022-06-01 | $1.75 | $1.75 | 41,700 | — | — |
| 2022-05-31 | $1.83 | $1.83 | 12,700 | — | — |
| 2022-05-27 | $1.82 | $1.82 | 13,200 | — | — |
| 2022-05-26 | $1.85 | $1.85 | 19,300 | — | — |
| 2022-05-25 | $1.80 | $1.80 | 14,200 | — | — |
| 2022-05-24 | $1.77 | $1.77 | 13,500 | — | — |
| 2022-05-23 | $1.81 | $1.81 | 3,100 | — | — |
| 2022-05-20 | $1.81 | $1.81 | 42,300 | — | — |
| 2022-05-19 | $1.85 | $1.85 | 8,300 | — | — |
| 2022-05-18 | $1.81 | $1.81 | 8,900 | — | — |
| 2022-05-17 | $1.80 | $1.80 | 23,600 | — | — |
| 2022-05-16 | $1.77 | $1.77 | 2,900 | — | — |
| 2022-05-13 | $1.75 | $1.75 | 45,800 | — | — |
| 2022-05-12 | $1.67 | $1.67 | 24,600 | — | — |
| 2022-05-11 | $1.68 | $1.68 | 27,900 | — | — |
| 2022-05-10 | $1.84 | $1.84 | 36,200 | — | — |
| 2022-05-09 | $1.68 | $1.68 | 59,500 | — | — |
| 2022-05-06 | $1.74 | $1.74 | 28,000 | — | — |
| 2022-05-05 | $1.77 | $1.77 | 19,700 | — | — |
| 2022-05-04 | $1.75 | $1.75 | 8,500 | — | — |
| 2022-05-03 | $1.78 | $1.78 | 13,600 | — | — |
| 2022-05-02 | $1.80 | $1.80 | 20,600 | — | — |
| 2022-04-29 | $1.79 | $1.79 | 21,700 | — | — |
| 2022-04-28 | $1.79 | $1.79 | 28,000 | — | — |
| 2022-04-27 | $1.78 | $1.78 | 14,800 | — | — |
| 2022-04-26 | $1.78 | $1.78 | 50,000 | — | — |
| 2022-04-25 | $1.81 | $1.81 | 4,200 | — | — |
| 2022-04-22 | $1.91 | $1.91 | 33,100 | — | — |
| 2022-04-21 | $1.78 | $1.78 | 42,000 | — | — |
| 2022-04-20 | $1.92 | $1.92 | 25,700 | — | — |
| 2022-04-19 | $1.91 | $1.91 | 21,000 | — | — |
| 2022-04-18 | $1.97 | $1.97 | 8,700 | — | — |
| 2022-04-14 | $1.89 | $1.89 | 14,200 | — | — |
| 2022-04-13 | $1.97 | $1.97 | 22,100 | — | — |
| 2022-04-12 | $1.95 | $1.95 | 24,600 | — | — |
| 2022-04-11 | $1.99 | $1.99 | 21,800 | — | — |
| 2022-04-08 | $1.91 | $1.91 | 23,700 | — | — |
| 2022-04-07 | $1.97 | $1.97 | 25,000 | — | — |
| 2022-04-06 | $1.99 | $1.99 | 23,400 | — | — |
| 2022-04-05 | $2.04 | $2.04 | 26,300 | — | — |
| 2022-04-04 | $2.17 | $2.17 | 42,300 | — | — |
| 2022-04-01 | $2.20 | $2.20 | 48,700 | — | — |
| 2022-03-31 | $2.20 | $2.20 | 73,900 | — | — |
| 2022-03-30 | $2.22 | $2.22 | 54,600 | — | — |
| 2022-03-29 | $2.23 | $2.23 | 97,900 | — | — |
| 2022-03-28 | $2.10 | $2.10 | 42,100 | — | — |
| 2022-03-25 | $2.05 | $2.05 | 21,000 | — | — |
| 2022-03-24 | $2.11 | $2.11 | 34,000 | — | — |
| 2022-03-23 | $2.14 | $2.14 | 46,900 | — | — |
| 2022-03-22 | $2.14 | $2.14 | 38,000 | — | — |
| 2022-03-21 | $2.10 | $2.10 | 111,800 | — | — |
| 2022-03-18 | $2.08 | $2.08 | 130,200 | — | — |
| 2022-03-17 | $1.87 | $1.87 | 126,700 | — | — |
| 2022-03-16 | $1.74 | $1.74 | 145,700 | — | — |
| 2022-03-15 | $1.67 | $1.67 | 90,200 | — | — |
| 2022-03-14 | $1.77 | $1.77 | 129,400 | — | — |
| 2022-03-11 | $1.94 | $1.94 | 39,900 | — | — |
| 2022-03-10 | $1.97 | $1.97 | 52,200 | — | — |
| 2022-03-09 | $2.07 | $2.07 | 60,700 | — | — |
| 2022-03-08 | $2.03 | $2.03 | 92,600 | — | — |
| 2022-03-07 | $1.98 | $1.98 | 41,900 | — | — |
| 2022-03-04 | $2.14 | $2.14 | 121,400 | — | — |
| 2022-03-03 | $2.22 | $2.22 | 93,100 | — | — |
| 2022-03-02 | $2.14 | $2.14 | 151,300 | — | — |
| 2022-03-01 | $2.19 | $2.19 | 99,200 | — | — |
| 2022-02-28 | $2.17 | $2.17 | 99,800 | — | — |
| 2022-02-25 | $2.08 | $2.08 | 23,100 | — | — |
| 2022-02-24 | $2.04 | $2.04 | 128,800 | — | — |
| 2022-02-23 | $2.16 | $2.15 | 22,300 | — | — |
| 2022-02-22 | $2.11 | $2.11 | 49,500 | — | — |
| 2022-02-18 | $2.15 | $2.15 | 10,600 | — | — |
| 2022-02-17 | $2.11 | $2.11 | 24,200 | — | — |
| 2022-02-16 | $2.22 | $2.22 | 14,100 | — | — |
| 2022-02-15 | $2.16 | $2.16 | 43,500 | — | — |
| 2022-02-14 | $2.15 | $2.15 | 25,400 | — | — |
| 2022-02-11 | $2.28 | $2.28 | 17,400 | — | — |
| 2022-02-10 | $2.37 | $2.37 | 9,400 | — | — |
| 2022-02-09 | $2.34 | $2.34 | 18,400 | — | — |
| 2022-02-08 | $2.34 | $2.34 | 98,600 | — | — |
| 2022-02-07 | $2.37 | $2.37 | 79,100 | — | — |
| 2022-02-04 | $2.16 | $2.16 | 48,700 | — | — |
| 2022-02-03 | $2.01 | $2.01 | 21,900 | — | — |
| 2022-02-02 | $2.11 | $2.11 | 155,800 | — | — |
| 2022-02-01 | $2.00 | $2.00 | 31,400 | — | — |
| 2022-01-31 | $1.92 | $1.92 | 53,200 | — | — |
| 2022-01-28 | $1.92 | $1.92 | 28,500 | — | — |
| 2022-01-27 | $1.81 | $1.81 | 36,100 | — | — |
| 2022-01-26 | $1.91 | $1.91 | 49,600 | — | — |
| 2022-01-25 | $1.91 | $1.91 | 40,000 | — | — |
| 2022-01-24 | $1.86 | $1.86 | 144,400 | — | — |
| 2022-01-21 | $1.88 | $1.88 | 52,200 | — | — |
| 2022-01-20 | $2.02 | $2.02 | 17,400 | — | — |
| 2022-01-19 | $2.00 | $2.00 | 63,600 | — | — |
| 2022-01-18 | $2.05 | $2.05 | 16,200 | — | — |
| 2022-01-14 | $2.18 | $2.18 | 69,100 | — | — |
| 2022-01-13 | $2.10 | $2.10 | 13,800 | — | — |
| 2022-01-12 | $2.21 | $2.21 | 45,600 | — | — |
| 2022-01-11 | $2.10 | $2.10 | 33,100 | — | — |
| 2022-01-10 | $2.02 | $2.02 | 100,000 | — | — |
| 2022-01-07 | $2.03 | $2.03 | 29,000 | — | — |
| 2022-01-06 | $1.98 | $1.98 | 18,900 | — | — |
| 2022-01-05 | $1.98 | $1.98 | 35,400 | — | — |
| 2022-01-04 | $2.04 | $2.04 | 32,200 | — | — |
| 2022-01-03 | $2.00 | $2.00 | 46,200 | — | — |