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
- 2021-10-20 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 | $0.65 | $0.65 | 46,000 | — | — |
| 2022-12-29 | $0.63 | $0.63 | 97,000 | — | — |
| 2022-12-28 | $0.61 | $0.61 | 35,600 | — | — |
| 2022-12-27 | $0.66 | $0.66 | 110,200 | — | — |
| 2022-12-23 | $0.63 | $0.63 | 40,400 | — | — |
| 2022-12-22 | $0.62 | $0.62 | 152,300 | — | — |
| 2022-12-21 | $0.64 | $0.64 | 170,000 | — | — |
| 2022-12-20 | $0.66 | $0.66 | 137,600 | — | — |
| 2022-12-19 | $0.63 | $0.63 | 202,300 | — | — |
| 2022-12-16 | $0.74 | $0.74 | 161,600 | — | — |
| 2022-12-15 | $0.66 | $0.66 | 349,200 | — | — |
| 2022-12-14 | $0.76 | $0.76 | 87,700 | — | — |
| 2022-12-13 | $0.78 | $0.78 | 149,600 | — | — |
| 2022-12-12 | $0.79 | $0.79 | 275,800 | — | — |
| 2022-12-09 | $0.83 | $0.83 | 471,700 | — | — |
| 2022-12-08 | $1.00 | $1.00 | 814,900 | — | — |
| 2022-12-07 | $1.39 | $1.39 | 314,500 | — | — |
| 2022-12-06 | $1.32 | $1.32 | 115,500 | — | — |
| 2022-12-05 | $1.31 | $1.31 | 59,700 | — | — |
| 2022-12-02 | $1.38 | $1.38 | 98,200 | — | — |
| 2022-12-01 | $1.38 | $1.38 | 51,000 | — | — |
| 2022-11-30 | $1.38 | $1.38 | 48,400 | — | — |
| 2022-11-29 | $1.42 | $1.42 | 109,300 | — | — |
| 2022-11-28 | $1.40 | $1.40 | 80,600 | — | — |
| 2022-11-25 | $1.37 | $1.37 | 16,300 | — | — |
| 2022-11-23 | $1.35 | $1.35 | 67,400 | — | — |
| 2022-11-22 | $1.27 | $1.27 | 80,500 | — | — |
| 2022-11-21 | $1.27 | $1.27 | 79,900 | — | — |
| 2022-11-18 | $1.24 | $1.24 | 64,700 | — | — |
| 2022-11-17 | $1.16 | $1.16 | 62,600 | — | — |
| 2022-11-16 | $1.20 | $1.20 | 20,100 | — | — |
| 2022-11-15 | $1.20 | $1.20 | 24,200 | — | — |
| 2022-11-14 | $1.19 | $1.19 | 22,400 | — | — |
| 2022-11-11 | $1.23 | $1.23 | 42,500 | — | — |
| 2022-11-10 | $1.16 | $1.16 | 94,300 | — | — |
| 2022-11-09 | $1.15 | $1.15 | 35,900 | — | — |
| 2022-11-08 | $1.15 | $1.15 | 29,800 | — | — |
| 2022-11-07 | $1.17 | $1.17 | 25,600 | — | — |
| 2022-11-04 | $1.17 | $1.17 | 24,400 | — | — |
| 2022-11-03 | $1.19 | $1.19 | 66,300 | — | — |
| 2022-11-02 | $1.21 | $1.21 | 80,000 | — | — |
| 2022-11-01 | $1.25 | $1.25 | 26,200 | — | — |
| 2022-10-31 | $1.26 | $1.26 | 82,000 | — | — |
| 2022-10-28 | $1.26 | $1.26 | 241,000 | — | — |
| 2022-10-27 | $1.33 | $1.33 | 617,000 | — | — |
| 2022-10-26 | $1.15 | $1.15 | 58,300 | — | — |
| 2022-10-25 | $1.10 | $1.10 | 130,600 | — | — |
| 2022-10-24 | $1.02 | $1.02 | 123,200 | — | — |
| 2022-10-21 | $1.05 | $1.05 | 94,300 | — | — |
| 2022-10-20 | $1.07 | $1.07 | 138,400 | — | — |
| 2022-10-19 | $1.09 | $1.09 | 53,400 | — | — |
| 2022-10-18 | $1.07 | $1.07 | 99,200 | — | — |
| 2022-10-17 | $1.06 | $1.06 | 140,500 | — | — |
| 2022-10-14 | $1.09 | $1.09 | 80,000 | — | — |
| 2022-10-13 | $1.06 | $1.06 | 174,700 | — | — |
| 2022-10-12 | $1.04 | $1.04 | 191,300 | — | — |
| 2022-10-11 | $1.11 | $1.11 | 124,000 | — | — |
| 2022-10-10 | $1.14 | $1.14 | 87,800 | — | — |
| 2022-10-07 | $1.16 | $1.16 | 74,800 | — | — |
| 2022-10-06 | $1.18 | $1.18 | 245,000 | — | — |
| 2022-10-05 | $1.13 | $1.13 | 155,600 | — | — |
| 2022-10-04 | $1.16 | $1.16 | 249,800 | — | — |
| 2022-10-03 | $1.12 | $1.12 | 75,600 | — | — |
| 2022-09-30 | $1.11 | $1.11 | 104,100 | — | — |
| 2022-09-29 | $1.11 | $1.11 | 484,100 | — | — |
| 2022-09-28 | $1.26 | $1.26 | 971,400 | — | — |
| 2022-09-27 | $1.17 | $1.17 | 88,400 | — | — |
| 2022-09-26 | $1.20 | $1.20 | 89,300 | — | — |
| 2022-09-23 | $1.22 | $1.22 | 158,400 | — | — |
| 2022-09-22 | $1.21 | $1.21 | 742,000 | — | — |
| 2022-09-21 | $1.30 | $1.30 | 634,000 | — | — |
| 2022-09-20 | $1.38 | $1.38 | 222,800 | — | — |
| 2022-09-19 | $1.43 | $1.43 | 411,600 | — | — |
| 2022-09-16 | $1.45 | $1.45 | 566,900 | — | — |
| 2022-09-15 | $1.62 | $1.62 | 205,500 | — | — |
| 2022-09-14 | $1.56 | $1.56 | 981,100 | — | — |
| 2022-09-13 | $1.72 | $1.72 | 350,700 | — | — |
| 2022-09-12 | $1.82 | $1.82 | 220,700 | — | — |
| 2022-09-09 | $1.82 | $1.82 | 345,300 | — | — |
| 2022-09-08 | $1.88 | $1.88 | 100,200 | — | — |
| 2022-09-07 | $1.89 | $1.89 | 221,000 | — | — |
| 2022-09-06 | $1.90 | $1.90 | 77,900 | — | — |
| 2022-09-02 | $1.88 | $1.88 | 191,200 | — | — |
| 2022-09-01 | $1.89 | $1.89 | 285,100 | — | — |
| 2022-08-31 | $1.90 | $1.90 | 195,800 | — | — |
| 2022-08-30 | $1.92 | $1.92 | 282,900 | — | — |
| 2022-08-29 | $1.91 | $1.91 | 136,300 | — | — |
| 2022-08-26 | $1.92 | $1.92 | 296,200 | — | — |
| 2022-08-25 | $1.97 | $1.97 | 377,500 | — | — |
| 2022-08-24 | $1.97 | $1.97 | 260,600 | — | — |
| 2022-08-23 | $1.96 | $1.96 | 366,100 | — | — |
| 2022-08-22 | $2.08 | $2.08 | 1,256,400 | — | — |
| 2022-08-19 | $1.83 | $1.83 | 220,200 | — | — |
| 2022-08-18 | $1.87 | $1.87 | 370,300 | — | — |
| 2022-08-17 | $1.80 | $1.80 | 448,600 | — | — |
| 2022-08-16 | $1.92 | $1.92 | 295,900 | — | — |
| 2022-08-15 | $1.99 | $1.99 | 275,700 | — | — |
| 2022-08-12 | $1.96 | $1.96 | 782,300 | — | — |
| 2022-08-11 | $2.03 | $2.03 | 609,800 | — | — |
| 2022-08-10 | $1.85 | $1.85 | 236,400 | — | — |
| 2022-08-09 | $1.85 | $1.85 | 533,500 | — | — |
| 2022-08-08 | $1.94 | $1.94 | 290,200 | — | — |
| 2022-08-05 | $1.92 | $1.92 | 196,300 | — | — |
| 2022-08-04 | $1.89 | $1.89 | 497,400 | — | — |
| 2022-08-03 | $1.92 | $1.92 | 506,100 | — | — |
| 2022-08-02 | $2.00 | $2.00 | 1,986,400 | — | — |
| 2022-08-01 | $1.89 | $1.89 | 389,300 | — | — |
| 2022-07-29 | $1.89 | $1.89 | 488,800 | — | — |
| 2022-07-28 | $1.94 | $1.94 | 95,000 | — | — |
| 2022-07-27 | $1.93 | $1.93 | 462,900 | — | — |
| 2022-07-26 | $1.95 | $1.95 | 290,900 | — | — |
| 2022-07-25 | $1.91 | $1.91 | 107,700 | — | — |
| 2022-07-22 | $1.96 | $1.96 | 174,000 | — | — |
| 2022-07-21 | $2.00 | $2.00 | 346,500 | — | — |
| 2022-07-20 | $1.91 | $1.91 | 178,700 | — | — |
| 2022-07-19 | $1.90 | $1.90 | 135,300 | — | — |
| 2022-07-18 | $1.92 | $1.92 | 426,200 | — | — |
| 2022-07-15 | $1.96 | $1.96 | 182,400 | — | — |
| 2022-07-14 | $1.92 | $1.92 | 233,800 | — | — |
| 2022-07-13 | $1.93 | $1.93 | 80,600 | — | — |
| 2022-07-12 | $1.93 | $1.93 | 236,800 | — | — |
| 2022-07-11 | $1.96 | $1.96 | 60,300 | — | — |
| 2022-07-08 | $2.05 | $2.05 | 159,300 | — | — |
| 2022-07-07 | $1.99 | $1.99 | 281,500 | — | — |
| 2022-07-06 | $1.99 | $1.99 | 137,800 | — | — |
| 2022-07-05 | $2.00 | $2.00 | 300,000 | — | — |
| 2022-07-01 | $2.06 | $2.06 | 239,900 | — | — |
| 2022-06-30 | $2.12 | $2.12 | 378,900 | — | — |
| 2022-06-29 | $2.20 | $2.20 | 266,400 | — | — |
| 2022-06-28 | $2.25 | $2.25 | 314,800 | — | — |
| 2022-06-27 | $2.22 | $2.22 | 361,900 | — | — |
| 2022-06-24 | $2.10 | $2.10 | 474,300 | — | — |
| 2022-06-23 | $2.34 | $2.34 | 955,500 | — | — |
| 2022-06-22 | $2.23 | $2.23 | 383,400 | — | — |
| 2022-06-21 | $2.15 | $2.15 | 368,400 | — | — |
| 2022-06-17 | $2.15 | $2.15 | 323,100 | — | — |
| 2022-06-16 | $2.06 | $2.06 | 571,100 | — | — |
| 2022-06-15 | $2.13 | $2.13 | 511,600 | — | — |
| 2022-06-14 | $1.99 | $1.99 | 344,400 | — | — |
| 2022-06-13 | $1.96 | $1.96 | 592,100 | — | — |
| 2022-06-10 | $1.91 | $1.91 | 312,000 | — | — |
| 2022-06-09 | $1.85 | $1.85 | 264,800 | — | — |
| 2022-06-08 | $1.91 | $1.91 | 1,049,200 | — | — |
| 2022-06-07 | $1.68 | $1.68 | 221,800 | — | — |
| 2022-06-06 | $1.67 | $1.67 | 863,700 | — | — |
| 2022-06-03 | $2.00 | $2.00 | 1,115,600 | — | — |
| 2022-06-02 | $2.19 | $2.19 | 808,500 | — | — |
| 2022-06-01 | $2.18 | $2.18 | 1,137,100 | — | — |
| 2022-05-31 | $2.24 | $2.24 | 1,485,400 | — | — |
| 2022-05-27 | $2.05 | $2.05 | 119,500 | — | — |
| 2022-05-26 | $2.08 | $2.08 | 270,600 | — | — |
| 2022-05-25 | $1.95 | $1.95 | 194,900 | — | — |
| 2022-05-24 | $2.02 | $2.02 | 343,900 | — | — |
| 2022-05-23 | $1.90 | $1.90 | 513,200 | — | — |
| 2022-05-20 | $1.77 | $1.77 | 409,100 | — | — |
| 2022-05-19 | $1.54 | $1.54 | 643,900 | — | — |
| 2022-05-18 | $1.44 | $1.44 | 135,400 | — | — |
| 2022-05-17 | $1.51 | $1.51 | 140,200 | — | — |
| 2022-05-16 | $1.42 | $1.42 | 76,500 | — | — |
| 2022-05-13 | $1.45 | $1.45 | 103,200 | — | — |
| 2022-05-12 | $1.38 | $1.38 | 102,300 | — | — |
| 2022-05-11 | $1.29 | $1.29 | 134,500 | — | — |
| 2022-05-10 | $1.36 | $1.36 | 146,700 | — | — |
| 2022-05-09 | $1.36 | $1.36 | 118,500 | — | — |
| 2022-05-06 | $1.47 | $1.47 | 113,700 | — | — |
| 2022-05-05 | $1.49 | $1.49 | 352,700 | — | — |
| 2022-05-04 | $1.44 | $1.44 | 113,400 | — | — |
| 2022-05-03 | $1.45 | $1.45 | 137,400 | — | — |
| 2022-05-02 | $1.49 | $1.49 | 217,900 | — | — |
| 2022-04-29 | $1.45 | $1.45 | 40,900 | — | — |
| 2022-04-28 | $1.44 | $1.44 | 501,600 | — | — |
| 2022-04-27 | $1.45 | $1.45 | 167,700 | — | — |
| 2022-04-26 | $1.46 | $1.46 | 160,400 | — | — |
| 2022-04-25 | $1.61 | $1.61 | 121,700 | — | — |
| 2022-04-22 | $1.62 | $1.62 | 123,600 | — | — |
| 2022-04-21 | $1.59 | $1.59 | 316,600 | — | — |
| 2022-04-20 | $1.69 | $1.69 | 199,000 | — | — |
| 2022-04-19 | $1.69 | $1.69 | 195,500 | — | — |
| 2022-04-18 | $1.62 | $1.62 | 266,500 | — | — |
| 2022-04-14 | $1.80 | $1.80 | 278,000 | — | — |
| 2022-04-13 | $1.97 | $1.97 | 389,900 | — | — |
| 2022-04-12 | $1.98 | $1.98 | 156,600 | — | — |
| 2022-04-11 | $1.98 | $1.98 | 1,057,900 | — | — |
| 2022-04-08 | $2.54 | $2.54 | 270,000 | — | — |
| 2022-04-07 | $2.65 | $2.65 | 278,000 | — | — |
| 2022-04-06 | $2.61 | $2.61 | 378,700 | — | — |
| 2022-04-05 | $2.59 | $2.59 | 801,000 | — | — |
| 2022-04-04 | $2.66 | $2.66 | 2,587,500 | — | — |
| 2022-04-01 | $2.40 | $2.40 | 520,000 | — | — |
| 2022-03-31 | $2.17 | $2.17 | 146,000 | — | — |
| 2022-03-30 | $2.25 | $2.25 | 230,500 | — | — |
| 2022-03-29 | $2.16 | $2.16 | 91,400 | — | — |
| 2022-03-28 | $2.10 | $2.10 | 309,300 | — | — |
| 2022-03-25 | $2.25 | $2.25 | 90,300 | — | — |
| 2022-03-24 | $2.30 | $2.30 | 140,000 | — | — |
| 2022-03-23 | $2.27 | $2.27 | 249,600 | — | — |
| 2022-03-22 | $2.34 | $2.34 | 491,100 | — | — |
| 2022-03-21 | $2.10 | $2.10 | 220,800 | — | — |
| 2022-03-18 | $2.10 | $2.10 | 549,300 | — | — |
| 2022-03-17 | $1.88 | $1.88 | 193,900 | — | — |
| 2022-03-16 | $1.79 | $1.79 | 132,100 | — | — |
| 2022-03-15 | $1.79 | $1.79 | 70,600 | — | — |
| 2022-03-14 | $1.72 | $1.72 | 104,300 | — | — |
| 2022-03-11 | $1.82 | $1.82 | 184,200 | — | — |
| 2022-03-10 | $1.95 | $1.95 | 226,800 | — | — |
| 2022-03-09 | $1.88 | $1.88 | 586,200 | — | — |
| 2022-03-08 | $1.72 | $1.72 | 435,400 | — | — |
| 2022-03-07 | $1.74 | $1.74 | 327,500 | — | — |
| 2022-03-04 | $1.91 | $1.91 | 118,700 | — | — |
| 2022-03-03 | $1.86 | $1.86 | 100,000 | — | — |
| 2022-03-02 | $1.95 | $1.95 | 205,500 | — | — |
| 2022-03-01 | $1.92 | $1.92 | 367,900 | — | — |
| 2022-02-28 | $1.88 | $1.88 | 185,300 | — | — |
| 2022-02-25 | $1.79 | $1.79 | 164,300 | — | — |
| 2022-02-24 | $1.81 | $1.81 | 249,900 | — | — |
| 2022-02-23 | $1.81 | $1.81 | 253,600 | — | — |
| 2022-02-22 | $1.87 | $1.87 | 139,300 | — | — |
| 2022-02-18 | $1.92 | $1.92 | 187,600 | — | — |
| 2022-02-17 | $1.94 | $1.94 | 151,800 | — | — |
| 2022-02-16 | $2.01 | $2.01 | 109,900 | — | — |
| 2022-02-15 | $2.05 | $2.05 | 120,700 | — | — |
| 2022-02-14 | $1.97 | $1.97 | 144,400 | — | — |
| 2022-02-11 | $1.96 | $1.96 | 330,000 | — | — |
| 2022-02-10 | $2.10 | $2.10 | 156,200 | — | — |
| 2022-02-09 | $2.16 | $2.16 | 276,100 | — | — |
| 2022-02-08 | $2.01 | $2.01 | 322,200 | — | — |
| 2022-02-07 | $2.06 | $2.06 | 393,500 | — | — |
| 2022-02-04 | $2.23 | $2.23 | 179,800 | — | — |
| 2022-02-03 | $2.22 | $2.22 | 236,300 | — | — |
| 2022-02-02 | $2.35 | $2.35 | 940,100 | — | — |
| 2022-02-01 | $2.14 | $2.14 | 377,800 | — | — |
| 2022-01-31 | $2.04 | $2.04 | 459,600 | — | — |
| 2022-01-28 | $1.94 | $1.94 | 355,300 | — | — |
| 2022-01-27 | $1.95 | $1.95 | 691,000 | — | — |
| 2022-01-26 | $2.11 | $2.11 | 422,000 | — | — |
| 2022-01-25 | $2.28 | $2.28 | 429,800 | — | — |
| 2022-01-24 | $2.24 | $2.24 | 1,200,100 | — | — |
| 2022-01-21 | $2.10 | $2.10 | 1,230,100 | — | — |
| 2022-01-20 | $1.97 | $1.97 | 772,300 | — | — |
| 2022-01-19 | $2.07 | $2.07 | 403,000 | — | — |
| 2022-01-18 | $2.15 | $2.15 | 664,800 | — | — |
| 2022-01-14 | $2.25 | $2.25 | 1,045,800 | — | — |
| 2022-01-13 | $2.39 | $2.39 | 637,700 | — | — |
| 2022-01-12 | $2.56 | $2.56 | 361,700 | — | — |
| 2022-01-11 | $2.54 | $2.54 | 536,000 | — | — |
| 2022-01-10 | $2.42 | $2.42 | 464,300 | — | — |
| 2022-01-07 | $2.53 | $2.53 | 671,500 | — | — |
| 2022-01-06 | $2.55 | $2.55 | 1,651,800 | — | — |
| 2022-01-05 | $2.49 | $2.49 | 1,555,000 | — | — |
| 2022-01-04 | $2.74 | $2.74 | 1,934,000 | — | — |
| 2022-01-03 | $2.82 | $2.82 | 1,225,900 | — | — |