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
- 2021-03-19 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 | $0.87 | $0.87 | 82,500 | — | — |
| 2022-12-29 | $0.78 | $0.78 | 41,800 | — | — |
| 2022-12-28 | $0.74 | $0.74 | 55,400 | — | — |
| 2022-12-27 | $0.74 | $0.74 | 9,700 | — | — |
| 2022-12-23 | $0.76 | $0.76 | 17,800 | — | — |
| 2022-12-22 | $0.77 | $0.77 | 13,900 | — | — |
| 2022-12-21 | $0.78 | $0.78 | 84,000 | — | — |
| 2022-12-20 | $0.75 | $0.75 | 64,600 | — | — |
| 2022-12-19 | $0.71 | $0.71 | 73,100 | — | — |
| 2022-12-16 | $0.70 | $0.70 | 359,600 | — | — |
| 2022-12-15 | $0.87 | $0.87 | 58,800 | — | — |
| 2022-12-14 | $0.87 | $0.87 | 47,700 | — | — |
| 2022-12-13 | $0.86 | $0.86 | 50,400 | — | — |
| 2022-12-12 | $0.76 | $0.76 | 65,300 | — | — |
| 2022-12-09 | $0.72 | $0.72 | 31,600 | — | — |
| 2022-12-08 | $0.72 | $0.72 | 14,100 | — | — |
| 2022-12-07 | $0.71 | $0.71 | 69,100 | — | — |
| 2022-12-06 | $0.71 | $0.71 | 40,300 | — | — |
| 2022-12-05 | $0.71 | $0.71 | 32,500 | — | — |
| 2022-12-02 | $0.72 | $0.72 | 37,200 | — | — |
| 2022-12-01 | $0.76 | $0.76 | 27,900 | — | — |
| 2022-11-30 | $0.73 | $0.73 | 49,500 | — | — |
| 2022-11-29 | $0.73 | $0.73 | 20,900 | — | — |
| 2022-11-28 | $0.72 | $0.72 | 24,900 | — | — |
| 2022-11-25 | $0.74 | $0.74 | 2,100 | — | — |
| 2022-11-23 | $0.74 | $0.74 | 12,600 | — | — |
| 2022-11-22 | $0.74 | $0.74 | 36,500 | — | — |
| 2022-11-21 | $0.74 | $0.74 | 8,700 | — | — |
| 2022-11-18 | $0.74 | $0.74 | 11,400 | — | — |
| 2022-11-17 | $0.73 | $0.73 | 44,400 | — | — |
| 2022-11-16 | $0.75 | $0.75 | 27,500 | — | — |
| 2022-11-15 | $0.75 | $0.75 | 15,100 | — | — |
| 2022-11-14 | $0.72 | $0.72 | 86,100 | — | — |
| 2022-11-11 | $0.69 | $0.69 | 24,800 | — | — |
| 2022-11-10 | $0.68 | $0.68 | 23,500 | — | — |
| 2022-11-09 | $0.64 | $0.64 | 48,500 | — | — |
| 2022-11-08 | $0.65 | $0.65 | 145,200 | — | — |
| 2022-11-07 | $0.71 | $0.71 | 38,200 | — | — |
| 2022-11-04 | $0.72 | $0.72 | 67,700 | — | — |
| 2022-11-03 | $0.81 | $0.81 | 25,100 | — | — |
| 2022-11-02 | $0.83 | $0.83 | 25,500 | — | — |
| 2022-11-01 | $0.86 | $0.86 | 15,800 | — | — |
| 2022-10-31 | $0.87 | $0.87 | 19,100 | — | — |
| 2022-10-28 | $0.87 | $0.87 | 19,900 | — | — |
| 2022-10-27 | $0.87 | $0.87 | 30,200 | — | — |
| 2022-10-26 | $0.88 | $0.88 | 28,500 | — | — |
| 2022-10-25 | $0.85 | $0.85 | 49,500 | — | — |
| 2022-10-24 | $0.85 | $0.85 | 199,700 | — | — |
| 2022-10-21 | $0.92 | $0.92 | 120,300 | — | — |
| 2022-10-20 | $0.93 | $0.93 | 41,200 | — | — |
| 2022-10-19 | $0.91 | $0.91 | 52,300 | — | — |
| 2022-10-18 | $0.98 | $0.98 | 66,500 | — | — |
| 2022-10-17 | $0.92 | $0.92 | 111,600 | — | — |
| 2022-10-14 | $0.95 | $0.95 | 32,000 | — | — |
| 2022-10-13 | $0.97 | $0.97 | 160,100 | — | — |
| 2022-10-12 | $0.95 | $0.95 | 166,600 | — | — |
| 2022-10-11 | $1.02 | $1.02 | 67,200 | — | — |
| 2022-10-10 | $1.06 | $1.06 | 199,900 | — | — |
| 2022-10-07 | $1.08 | $1.08 | 74,700 | — | — |
| 2022-10-06 | $1.11 | $1.11 | 237,200 | — | — |
| 2022-10-05 | $1.08 | $1.08 | 337,000 | — | — |
| 2022-10-04 | $1.11 | $1.11 | 3,086,900 | — | — |
| 2022-10-03 | $1.31 | $1.31 | 71,500 | — | — |
| 2022-09-30 | $1.29 | $1.29 | 156,900 | — | — |
| 2022-09-29 | $1.22 | $1.22 | 76,000 | — | — |
| 2022-09-28 | $1.21 | $1.21 | 47,900 | — | — |
| 2022-09-27 | $1.21 | $1.21 | 58,400 | — | — |
| 2022-09-26 | $1.21 | $1.21 | 50,800 | — | — |
| 2022-09-23 | $1.18 | $1.18 | 85,100 | — | — |
| 2022-09-22 | $1.26 | $1.26 | 94,300 | — | — |
| 2022-09-21 | $1.34 | $1.34 | 94,500 | — | — |
| 2022-09-20 | $1.39 | $1.39 | 50,800 | — | — |
| 2022-09-19 | $1.40 | $1.40 | 64,300 | — | — |
| 2022-09-16 | $1.44 | $1.44 | 76,800 | — | — |
| 2022-09-15 | $1.46 | $1.46 | 103,800 | — | — |
| 2022-09-14 | $1.38 | $1.38 | 27,700 | — | — |
| 2022-09-13 | $1.40 | $1.40 | 71,300 | — | — |
| 2022-09-12 | $1.41 | $1.41 | 75,200 | — | — |
| 2022-09-09 | $1.40 | $1.40 | 56,100 | — | — |
| 2022-09-08 | $1.31 | $1.31 | 22,500 | — | — |
| 2022-09-07 | $1.28 | $1.28 | 15,400 | — | — |
| 2022-09-06 | $1.29 | $1.29 | 118,300 | — | — |
| 2022-09-02 | $1.34 | $1.34 | 348,000 | — | — |
| 2022-09-01 | $1.43 | $1.43 | 82,200 | — | — |
| 2022-08-31 | $1.40 | $1.40 | 90,400 | — | — |
| 2022-08-30 | $1.41 | $1.41 | 84,900 | — | — |
| 2022-08-29 | $1.44 | $1.44 | 97,300 | — | — |
| 2022-08-26 | $1.48 | $1.48 | 179,300 | — | — |
| 2022-08-25 | $1.48 | $1.48 | 174,800 | — | — |
| 2022-08-24 | $1.49 | $1.49 | 337,300 | — | — |
| 2022-08-23 | $1.40 | $1.40 | 66,100 | — | — |
| 2022-08-22 | $1.39 | $1.39 | 141,200 | — | — |
| 2022-08-19 | $1.37 | $1.37 | 103,100 | — | — |
| 2022-08-18 | $1.39 | $1.39 | 66,000 | — | — |
| 2022-08-17 | $1.41 | $1.41 | 27,700 | — | — |
| 2022-08-16 | $1.43 | $1.43 | 138,800 | — | — |
| 2022-08-15 | $1.45 | $1.45 | 155,400 | — | — |
| 2022-08-12 | $1.40 | $1.40 | 510,300 | — | — |
| 2022-08-11 | $1.59 | $1.59 | 146,700 | — | — |
| 2022-08-10 | $1.65 | $1.65 | 631,100 | — | — |
| 2022-08-09 | $1.42 | $1.42 | 825,900 | — | — |
| 2022-08-08 | $1.63 | $1.63 | 6,923,300 | — | — |
| 2022-08-05 | $1.32 | $1.32 | 709,600 | — | — |
| 2022-08-04 | $1.12 | $1.12 | 187,000 | — | — |
| 2022-08-03 | $1.03 | $1.03 | 190,000 | — | — |
| 2022-08-02 | $0.98 | $0.98 | 155,500 | — | — |
| 2022-08-01 | $0.84 | $0.84 | 67,800 | — | — |
| 2022-07-29 | $0.82 | $0.82 | 52,500 | — | — |
| 2022-07-28 | $0.87 | $0.87 | 826,100 | — | — |
| 2022-07-27 | $0.82 | $0.82 | 32,200 | — | — |
| 2022-07-26 | $0.80 | $0.80 | 117,700 | — | — |
| 2022-07-25 | $0.82 | $0.82 | 18,600 | — | — |
| 2022-07-22 | $0.83 | $0.83 | 122,300 | — | — |
| 2022-07-21 | $0.87 | $0.87 | 67,600 | — | — |
| 2022-07-20 | $0.87 | $0.87 | 219,300 | — | — |
| 2022-07-19 | $0.92 | $0.92 | 43,800 | — | — |
| 2022-07-18 | $0.93 | $0.93 | 124,300 | — | — |
| 2022-07-15 | $0.91 | $0.91 | 77,200 | — | — |
| 2022-07-14 | $0.91 | $0.91 | 62,500 | — | — |
| 2022-07-13 | $0.92 | $0.92 | 154,200 | — | — |
| 2022-07-12 | $0.94 | $0.93 | 243,700 | — | — |
| 2022-07-11 | $0.89 | $0.89 | 153,100 | — | — |
| 2022-07-08 | $0.87 | $0.87 | 238,500 | — | — |
| 2022-07-07 | $0.87 | $0.87 | 437,600 | — | — |
| 2022-07-06 | $0.88 | $0.88 | 161,500 | — | — |
| 2022-07-05 | $0.90 | $0.90 | 207,900 | — | — |
| 2022-07-01 | $0.91 | $0.90 | 176,400 | — | — |
| 2022-06-30 | $0.87 | $0.87 | 461,200 | — | — |
| 2022-06-29 | $0.99 | $0.99 | 6,214,000 | — | — |
| 2022-06-28 | $0.91 | $0.91 | 85,000 | — | — |
| 2022-06-27 | $0.91 | $0.91 | 708,300 | — | — |
| 2022-06-24 | $0.90 | $0.90 | 75,100 | — | — |
| 2022-06-23 | $0.87 | $0.87 | 41,900 | — | — |
| 2022-06-22 | $0.87 | $0.87 | 177,200 | — | — |
| 2022-06-21 | $0.82 | $0.82 | 99,900 | — | — |
| 2022-06-17 | $0.76 | $0.76 | 280,400 | — | — |
| 2022-06-16 | $0.70 | $0.70 | 119,700 | — | — |
| 2022-06-15 | $0.72 | $0.72 | 37,200 | — | — |
| 2022-06-14 | $0.73 | $0.73 | 61,400 | — | — |
| 2022-06-13 | $0.77 | $0.77 | 139,000 | — | — |
| 2022-06-10 | $0.83 | $0.83 | 69,900 | — | — |
| 2022-06-09 | $0.88 | $0.88 | 234,000 | — | — |
| 2022-06-08 | $0.84 | $0.84 | 304,300 | — | — |
| 2022-06-07 | $0.84 | $0.84 | 128,500 | — | — |
| 2022-06-06 | $0.79 | $0.79 | 265,800 | — | — |
| 2022-06-03 | $0.79 | $0.79 | 117,100 | — | — |
| 2022-06-02 | $0.79 | $0.79 | 247,200 | — | — |
| 2022-06-01 | $0.75 | $0.75 | 99,800 | — | — |
| 2022-05-31 | $0.80 | $0.80 | 146,600 | — | — |
| 2022-05-27 | $0.85 | $0.85 | 90,800 | — | — |
| 2022-05-26 | $0.81 | $0.81 | 152,000 | — | — |
| 2022-05-25 | $0.77 | $0.77 | 340,200 | — | — |
| 2022-05-24 | $0.83 | $0.83 | 194,200 | — | — |
| 2022-05-23 | $0.89 | $0.89 | 276,800 | — | — |
| 2022-05-20 | $0.91 | $0.91 | 499,000 | — | — |
| 2022-05-19 | $0.88 | $0.88 | 264,200 | — | — |
| 2022-05-18 | $0.85 | $0.85 | 421,700 | — | — |
| 2022-05-17 | $0.83 | $0.83 | 204,900 | — | — |
| 2022-05-16 | $0.81 | $0.81 | 451,600 | — | — |
| 2022-05-13 | $0.75 | $0.75 | 550,600 | — | — |
| 2022-05-12 | $0.67 | $0.67 | 769,000 | — | — |
| 2022-05-11 | $0.63 | $0.63 | 709,500 | — | — |
| 2022-05-10 | $0.59 | $0.59 | 397,900 | — | — |
| 2022-05-09 | $0.56 | $0.56 | 737,000 | — | — |
| 2022-05-06 | $0.63 | $0.63 | 708,700 | — | — |
| 2022-05-05 | $0.70 | $0.70 | 1,371,300 | — | — |
| 2022-05-04 | $0.82 | $0.82 | 4,722,600 | — | — |
| 2022-05-03 | $1.94 | $1.94 | 102,600 | — | — |
| 2022-05-02 | $1.86 | $1.86 | 30,600 | — | — |
| 2022-04-29 | $2.03 | $2.03 | 261,800 | — | — |
| 2022-04-28 | $2.00 | $2.00 | 111,100 | — | — |
| 2022-04-27 | $2.27 | $2.27 | 10,000 | — | — |
| 2022-04-26 | $2.37 | $2.37 | 16,400 | — | — |
| 2022-04-25 | $2.64 | $2.64 | 7,100 | — | — |
| 2022-04-22 | $2.70 | $2.70 | 40,800 | — | — |
| 2022-04-21 | $2.91 | $2.91 | 27,800 | — | — |
| 2022-04-20 | $2.99 | $2.99 | 4,900 | — | — |
| 2022-04-19 | $2.95 | $2.95 | 229,800 | — | — |
| 2022-04-18 | $3.00 | $3.00 | 61,600 | — | — |
| 2022-04-14 | $2.86 | $2.86 | 13,800 | — | — |
| 2022-04-13 | $2.90 | $2.90 | 19,800 | — | — |
| 2022-04-12 | $2.85 | $2.85 | 14,800 | — | — |
| 2022-04-11 | $2.90 | $2.90 | 7,500 | — | — |
| 2022-04-08 | $2.87 | $2.87 | 11,800 | — | — |
| 2022-04-07 | $3.04 | $3.04 | 19,900 | — | — |
| 2022-04-06 | $3.05 | $3.05 | 32,500 | — | — |
| 2022-04-05 | $2.99 | $2.99 | 30,200 | — | — |
| 2022-04-04 | $3.25 | $3.25 | 70,800 | — | — |
| 2022-04-01 | $3.05 | $3.05 | 28,700 | — | — |
| 2022-03-31 | $3.02 | $3.02 | 85,400 | — | — |
| 2022-03-30 | $3.16 | $3.16 | 66,100 | — | — |
| 2022-03-29 | $3.30 | $3.30 | 36,400 | — | — |
| 2022-03-28 | $3.06 | $3.06 | 16,400 | — | — |
| 2022-03-25 | $3.09 | $3.09 | 33,600 | — | — |
| 2022-03-24 | $3.22 | $3.22 | 51,800 | — | — |
| 2022-03-23 | $3.34 | $3.34 | 77,600 | — | — |
| 2022-03-22 | $3.46 | $3.46 | 134,600 | — | — |
| 2022-03-21 | $3.79 | $3.79 | 202,500 | — | — |
| 2022-03-18 | $4.95 | $4.95 | 301,700 | — | — |
| 2022-03-17 | $3.21 | $3.21 | 57,300 | — | — |
| 2022-03-16 | $2.80 | $2.80 | 159,700 | — | — |
| 2022-03-15 | $2.46 | $2.46 | 109,600 | — | — |
| 2022-03-14 | $2.56 | $2.56 | 168,000 | — | — |
| 2022-03-11 | $3.11 | $3.11 | 52,300 | — | — |
| 2022-03-10 | $3.36 | $3.36 | 35,300 | — | — |
| 2022-03-09 | $3.68 | $3.68 | 47,300 | — | — |
| 2022-03-08 | $3.68 | $3.68 | 98,500 | — | — |
| 2022-03-07 | $4.22 | $4.22 | 138,600 | — | — |
| 2022-03-04 | $4.06 | $4.06 | 79,900 | — | — |
| 2022-03-03 | $4.20 | $4.20 | 85,800 | — | — |
| 2022-03-02 | $4.17 | $4.17 | 40,100 | — | — |
| 2022-03-01 | $4.12 | $4.12 | 74,500 | — | — |
| 2022-02-28 | $3.92 | $3.92 | 117,600 | — | — |
| 2022-02-25 | $3.76 | $3.76 | 19,200 | — | — |
| 2022-02-24 | $3.73 | $3.73 | 146,500 | — | — |
| 2022-02-23 | $3.78 | $3.78 | 57,900 | — | — |
| 2022-02-22 | $4.07 | $4.07 | 76,300 | — | — |
| 2022-02-18 | $4.51 | $4.51 | 98,000 | — | — |
| 2022-02-17 | $4.49 | $4.49 | 145,200 | — | — |
| 2022-02-16 | $4.50 | $4.50 | 80,600 | — | — |
| 2022-02-15 | $4.50 | $4.50 | 85,600 | — | — |
| 2022-02-14 | $4.43 | $4.43 | 114,000 | — | — |
| 2022-02-11 | $4.47 | $4.47 | 55,200 | — | — |
| 2022-02-10 | $4.59 | $4.59 | 141,900 | — | — |
| 2022-02-09 | $4.52 | $4.52 | 53,200 | — | — |
| 2022-02-08 | $4.67 | $4.67 | 60,900 | — | — |
| 2022-02-07 | $4.95 | $4.95 | 131,900 | — | — |
| 2022-02-04 | $4.94 | $4.94 | 72,100 | — | — |
| 2022-02-03 | $4.80 | $4.80 | 75,200 | — | — |
| 2022-02-02 | $4.77 | $4.77 | 58,700 | — | — |
| 2022-02-01 | $4.91 | $4.91 | 186,300 | — | — |
| 2022-01-31 | $4.60 | $4.60 | 166,500 | — | — |
| 2022-01-28 | $4.29 | $4.29 | 86,500 | — | — |
| 2022-01-27 | $4.11 | $4.11 | 106,700 | — | — |
| 2022-01-26 | $4.35 | $4.35 | 97,500 | — | — |
| 2022-01-25 | $4.53 | $4.53 | 271,900 | — | — |
| 2022-01-24 | $4.59 | $4.59 | 167,700 | — | — |
| 2022-01-21 | $4.90 | $4.90 | 190,300 | — | — |
| 2022-01-20 | $5.03 | $5.03 | 88,800 | — | — |
| 2022-01-19 | $4.96 | $4.96 | 103,500 | — | — |
| 2022-01-18 | $5.14 | $5.14 | 195,800 | — | — |
| 2022-01-14 | $5.14 | $5.14 | 175,100 | — | — |
| 2022-01-13 | $5.11 | $5.11 | 199,100 | — | — |
| 2022-01-12 | $5.12 | $5.12 | 274,100 | — | — |
| 2022-01-11 | $4.93 | $4.93 | 406,300 | — | — |
| 2022-01-10 | $4.70 | $4.70 | 279,000 | — | — |
| 2022-01-07 | $4.61 | $4.61 | 449,200 | — | — |
| 2022-01-06 | $4.65 | $4.65 | 632,300 | — | — |
| 2022-01-05 | $5.00 | $5.00 | 5,809,300 | — | — |
| 2022-01-04 | $5.70 | $5.70 | 167,400 | — | — |
| 2022-01-03 | $5.92 | $5.92 | 504,200 | — | — |