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
- 2010-07-23 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 | $4.56 | $4.56 | 2,683,800 | — | — |
| 2022-12-29 | $4.40 | $4.40 | 2,573,500 | — | — |
| 2022-12-28 | $4.56 | $4.56 | 6,955,500 | — | — |
| 2022-12-27 | $4.40 | $4.40 | 4,335,800 | — | — |
| 2022-12-23 | $6.40 | $6.40 | 2,684,300 | — | — |
| 2022-12-22 | $7.10 | $7.10 | 4,241,500 | — | — |
| 2022-12-21 | $8.02 | $8.02 | 12,207,400 | — | — |
| 2022-12-20 | $8.76 | $8.76 | 33,060,800 | — | — |
| 2022-12-19 | $7.59 | $7.59 | 35,401,900 | — | — |
| 2022-12-16 | $23.01 | $23.01 | 120,031,700 | — | — |
| 2022-12-15 | $0.33 | $0.33 | 52,128,200 | — | — |
| 2022-12-14 | $0.32 | $0.32 | 56,616,300 | — | — |
| 2022-12-13 | $0.28 | $0.28 | 27,221,200 | — | — |
| 2022-12-12 | $0.33 | $0.33 | 33,079,400 | — | — |
| 2022-12-09 | $0.35 | $0.35 | 95,449,200 | — | — |
| 2022-12-08 | $0.34 | $0.34 | 55,542,400 | — | — |
| 2022-12-07 | $0.45 | $0.45 | 76,945,500 | — | — |
| 2022-12-06 | $0.47 | $0.47 | 88,238,100 | — | — |
| 2022-12-05 | $0.57 | $0.57 | 133,812,000 | — | — |
| 2022-12-02 | $0.54 | $0.54 | 215,348,000 | — | — |
| 2022-12-01 | $0.40 | $0.40 | 171,085,600 | — | — |
| 2022-11-30 | $0.60 | $0.60 | 147,139,000 | — | — |
| 2022-11-29 | $0.77 | $0.77 | 285,997,700 | — | — |
| 2022-11-28 | $0.58 | $0.58 | 232,555,100 | — | — |
| 2022-11-25 | $0.43 | $0.43 | 159,721,600 | — | — |
| 2022-11-23 | $0.32 | $0.32 | 402,400,300 | — | — |
| 2022-11-22 | $0.33 | $0.33 | 371,772,400 | — | — |
| 2022-11-21 | $0.18 | $0.18 | 98,834,300 | — | — |
| 2022-11-18 | $0.15 | $0.15 | 130,670,300 | — | — |
| 2022-11-17 | $0.13 | $0.13 | 33,927,100 | — | — |
| 2022-11-16 | $0.12 | $0.12 | 12,239,200 | — | — |
| 2022-11-15 | $0.12 | $0.12 | 19,381,400 | — | — |
| 2022-11-14 | $0.15 | $0.15 | 49,298,000 | — | — |
| 2022-11-11 | $0.12 | $0.12 | 97,232,100 | — | — |
| 2022-11-10 | $0.12 | $0.12 | 54,275,400 | — | — |
| 2022-11-09 | $0.07 | $0.07 | 5,306,900 | — | — |
| 2022-11-08 | $0.08 | $0.08 | 11,602,500 | — | — |
| 2022-11-07 | $0.08 | $0.08 | 7,239,900 | — | — |
| 2022-11-04 | $0.08 | $0.08 | 10,662,700 | — | — |
| 2022-11-03 | $0.09 | $0.09 | 5,679,900 | — | — |
| 2022-11-02 | $0.08 | $0.08 | 11,232,800 | — | — |
| 2022-11-01 | $0.08 | $0.08 | 7,114,800 | — | — |
| 2022-10-31 | $0.09 | $0.09 | 6,805,300 | — | — |
| 2022-10-28 | $0.09 | $0.09 | 12,351,500 | — | — |
| 2022-10-27 | $0.09 | $0.09 | 23,773,700 | — | — |
| 2022-10-26 | $0.11 | $0.11 | 87,338,100 | — | — |
| 2022-10-25 | $0.09 | $0.09 | 25,055,100 | — | — |
| 2022-10-24 | $0.08 | $0.08 | 38,053,000 | — | — |
| 2022-10-21 | $0.08 | $0.08 | 20,801,000 | — | — |
| 2022-10-20 | $0.09 | $0.09 | 57,586,300 | — | — |
| 2022-10-19 | $0.08 | $0.08 | 20,005,800 | — | — |
| 2022-10-18 | $0.08 | $0.08 | 64,262,700 | — | — |
| 2022-10-17 | $0.15 | $0.15 | 929,000 | — | — |
| 2022-10-14 | $0.17 | $0.17 | 397,000 | — | — |
| 2022-10-13 | $0.18 | $0.18 | 4,459,000 | — | — |
| 2022-10-12 | $0.19 | $0.19 | 599,100 | — | — |
| 2022-10-11 | $0.16 | $0.16 | 243,600 | — | — |
| 2022-10-10 | $0.18 | $0.18 | 228,100 | — | — |
| 2022-10-07 | $0.17 | $0.17 | 153,400 | — | — |
| 2022-10-06 | $0.18 | $0.18 | 288,200 | — | — |
| 2022-10-05 | $0.19 | $0.19 | 210,800 | — | — |
| 2022-10-04 | $0.19 | $0.19 | 429,600 | — | — |
| 2022-10-03 | $0.19 | $0.19 | 535,500 | — | — |
| 2022-09-30 | $0.21 | $0.21 | 183,500 | — | — |
| 2022-09-29 | $0.20 | $0.20 | 119,500 | — | — |
| 2022-09-28 | $0.20 | $0.20 | 446,300 | — | — |
| 2022-09-27 | $0.19 | $0.19 | 825,700 | — | — |
| 2022-09-26 | $0.22 | $0.22 | 450,200 | — | — |
| 2022-09-23 | $0.22 | $0.22 | 590,500 | — | — |
| 2022-09-22 | $0.26 | $0.26 | 4,322,900 | — | — |
| 2022-09-21 | $0.24 | $0.24 | 431,500 | — | — |
| 2022-09-20 | $0.23 | $0.23 | 2,970,500 | — | — |
| 2022-09-19 | $0.37 | $0.37 | 2,653,500 | — | — |
| 2022-09-16 | $0.37 | $0.37 | 235,900 | — | — |
| 2022-09-15 | $0.39 | $0.39 | 895,000 | — | — |
| 2022-09-14 | $0.38 | $0.38 | 732,800 | — | — |
| 2022-09-13 | $0.42 | $0.42 | 1,999,600 | — | — |
| 2022-09-12 | $0.36 | $0.36 | 179,900 | — | — |
| 2022-09-09 | $0.35 | $0.35 | 119,200 | — | — |
| 2022-09-08 | $0.35 | $0.35 | 133,800 | — | — |
| 2022-09-07 | $0.35 | $0.35 | 220,300 | — | — |
| 2022-09-06 | $0.34 | $0.34 | 650,200 | — | — |
| 2022-09-02 | $0.35 | $0.35 | 432,100 | — | — |
| 2022-09-01 | $0.35 | $0.35 | 735,200 | — | — |
| 2022-08-31 | $0.36 | $0.36 | 468,500 | — | — |
| 2022-08-30 | $0.37 | $0.37 | 681,900 | — | — |
| 2022-08-29 | $0.38 | $0.38 | 1,306,000 | — | — |
| 2022-08-26 | $0.36 | $0.36 | 1,762,100 | — | — |
| 2022-08-25 | $0.42 | $0.42 | 25,100,600 | — | — |
| 2022-08-24 | $0.39 | $0.39 | 3,974,900 | — | — |
| 2022-08-23 | $0.37 | $0.37 | 2,341,900 | — | — |
| 2022-08-22 | $0.34 | $0.34 | 7,404,800 | — | — |
| 2022-08-19 | $0.32 | $0.32 | 105,300 | — | — |
| 2022-08-18 | $0.31 | $0.31 | 112,200 | — | — |
| 2022-08-17 | $0.31 | $0.31 | 248,400 | — | — |
| 2022-08-16 | $0.32 | $0.32 | 315,400 | — | — |
| 2022-08-15 | $0.33 | $0.33 | 524,200 | — | — |
| 2022-08-12 | $0.32 | $0.32 | 2,235,100 | — | — |
| 2022-08-11 | $0.35 | $0.35 | 691,700 | — | — |
| 2022-08-10 | $0.37 | $0.37 | 293,800 | — | — |
| 2022-08-09 | $0.38 | $0.38 | 262,800 | — | — |
| 2022-08-08 | $0.39 | $0.39 | 853,400 | — | — |
| 2022-08-05 | $0.40 | $0.40 | 1,090,900 | — | — |
| 2022-08-04 | $0.41 | $0.41 | 1,537,300 | — | — |
| 2022-08-03 | $0.39 | $0.39 | 888,600 | — | — |
| 2022-08-02 | $0.38 | $0.38 | 460,100 | — | — |
| 2022-08-01 | $0.37 | $0.37 | 175,600 | — | — |
| 2022-07-29 | $0.36 | $0.36 | 398,200 | — | — |
| 2022-07-28 | $0.36 | $0.36 | 1,252,000 | — | — |
| 2022-07-27 | $0.35 | $0.35 | 393,600 | — | — |
| 2022-07-26 | $0.36 | $0.36 | 271,100 | — | — |
| 2022-07-25 | $0.37 | $0.37 | 374,600 | — | — |
| 2022-07-22 | $0.40 | $0.40 | 410,300 | — | — |
| 2022-07-21 | $0.41 | $0.41 | 752,500 | — | — |
| 2022-07-20 | $0.41 | $0.41 | 4,788,700 | — | — |
| 2022-07-19 | $0.45 | $0.45 | 630,700 | — | — |
| 2022-07-18 | $0.43 | $0.43 | 554,600 | — | — |
| 2022-07-15 | $0.41 | $0.41 | 554,500 | — | — |
| 2022-07-14 | $0.40 | $0.40 | 557,200 | — | — |
| 2022-07-13 | $0.42 | $0.42 | 1,639,200 | — | — |
| 2022-07-12 | $0.45 | $0.45 | 10,651,300 | — | — |
| 2022-07-11 | $0.42 | $0.42 | 1,414,800 | — | — |
| 2022-07-08 | $0.41 | $0.41 | 1,010,300 | — | — |
| 2022-07-07 | $0.40 | $0.40 | 584,500 | — | — |
| 2022-07-06 | $0.41 | $0.41 | 1,589,200 | — | — |
| 2022-07-05 | $0.39 | $0.39 | 988,400 | — | — |
| 2022-07-01 | $0.41 | $0.41 | 3,992,400 | — | — |
| 2022-06-30 | $0.37 | $0.37 | 1,436,400 | — | — |
| 2022-06-29 | $0.38 | $0.38 | 425,500 | — | — |
| 2022-06-28 | $0.37 | $0.37 | 746,300 | — | — |
| 2022-06-27 | $0.41 | $0.41 | 1,061,000 | — | — |
| 2022-06-24 | $0.44 | $0.44 | 5,522,200 | — | — |
| 2022-06-23 | $0.47 | $0.47 | 394,500 | — | — |
| 2022-06-22 | $0.45 | $0.45 | 480,100 | — | — |
| 2022-06-21 | $0.47 | $0.47 | 316,200 | — | — |
| 2022-06-17 | $0.45 | $0.45 | 1,008,200 | — | — |
| 2022-06-16 | $0.52 | $0.52 | 1,139,800 | — | — |
| 2022-06-15 | $0.60 | $0.60 | 2,526,700 | — | — |
| 2022-06-14 | $0.70 | $0.70 | 20,264,500 | — | — |
| 2022-06-13 | $0.47 | $0.47 | 406,100 | — | — |
| 2022-06-10 | $0.58 | $0.58 | 536,600 | — | — |
| 2022-06-09 | $0.75 | $0.75 | 499,200 | — | — |
| 2022-06-08 | $0.82 | $0.82 | 543,400 | — | — |
| 2022-06-07 | $1.07 | $1.07 | 75,900 | — | — |
| 2022-06-06 | $1.08 | $1.08 | 107,800 | — | — |
| 2022-06-03 | $1.09 | $1.09 | 79,600 | — | — |
| 2022-06-02 | $1.08 | $1.08 | 422,500 | — | — |
| 2022-06-01 | $1.10 | $1.10 | 52,800 | — | — |
| 2022-05-31 | $1.07 | $1.07 | 19,800 | — | — |
| 2022-05-27 | $1.10 | $1.10 | 68,700 | — | — |
| 2022-05-26 | $1.08 | $1.08 | 54,100 | — | — |
| 2022-05-25 | $1.07 | $1.07 | 112,300 | — | — |
| 2022-05-24 | $1.05 | $1.05 | 97,700 | — | — |
| 2022-05-23 | $1.12 | $1.12 | 120,900 | — | — |
| 2022-05-20 | $1.06 | $1.06 | 125,300 | — | — |
| 2022-05-19 | $1.14 | $1.14 | 328,600 | — | — |
| 2022-05-18 | $1.00 | $1.00 | 259,800 | — | — |
| 2022-05-17 | $0.90 | $0.90 | 144,100 | — | — |
| 2022-05-16 | $0.84 | $0.84 | 85,200 | — | — |
| 2022-05-13 | $0.85 | $0.85 | 110,100 | — | — |
| 2022-05-12 | $0.85 | $0.85 | 108,200 | — | — |
| 2022-05-11 | $0.80 | $0.80 | 129,700 | — | — |
| 2022-05-10 | $0.83 | $0.83 | 165,000 | — | — |
| 2022-05-09 | $0.84 | $0.84 | 300,300 | — | — |
| 2022-05-06 | $0.95 | $0.95 | 165,600 | — | — |
| 2022-05-05 | $1.00 | $1.00 | 168,500 | — | — |
| 2022-05-04 | $1.01 | $1.01 | 273,100 | — | — |
| 2022-05-03 | $1.06 | $1.06 | 733,700 | — | — |
| 2022-05-02 | $0.94 | $0.94 | 281,200 | — | — |
| 2022-04-29 | $1.05 | $1.05 | 755,400 | — | — |
| 2022-04-28 | $1.10 | $1.10 | 2,584,400 | — | — |
| 2022-04-27 | $1.42 | $1.42 | 44,719,800 | — | — |
| 2022-04-26 | $1.06 | $1.06 | 839,800 | — | — |
| 2022-04-25 | $0.91 | $0.91 | 95,900 | — | — |
| 2022-04-22 | $1.00 | $1.00 | 63,400 | — | — |
| 2022-04-21 | $1.07 | $1.07 | 48,400 | — | — |
| 2022-04-20 | $1.12 | $1.12 | 26,900 | — | — |
| 2022-04-19 | $1.13 | $1.13 | 72,400 | — | — |
| 2022-04-18 | $1.11 | $1.11 | 77,400 | — | — |
| 2022-04-14 | $1.23 | $1.23 | 111,800 | — | — |
| 2022-04-13 | $1.33 | $1.33 | 160,400 | — | — |
| 2022-04-12 | $1.35 | $1.35 | 117,300 | — | — |
| 2022-04-11 | $1.62 | $1.62 | 137,500 | — | — |
| 2022-04-08 | $1.65 | $1.65 | 34,800 | — | — |
| 2022-04-07 | $1.83 | $1.83 | 94,400 | — | — |
| 2022-04-06 | $2.03 | $2.03 | 65,800 | — | — |
| 2022-04-05 | $2.10 | $2.10 | 541,500 | — | — |
| 2022-04-04 | $2.06 | $2.06 | 116,300 | — | — |
| 2022-04-01 | $2.18 | $2.18 | 41,700 | — | — |
| 2022-03-31 | $2.14 | $2.14 | 71,300 | — | — |
| 2022-03-30 | $2.18 | $2.18 | 55,200 | — | — |
| 2022-03-29 | $2.25 | $2.25 | 66,100 | — | — |
| 2022-03-28 | $2.20 | $2.20 | 491,100 | — | — |
| 2022-03-25 | $2.38 | $2.38 | 50,100 | — | — |
| 2022-03-24 | $2.43 | $2.43 | 85,100 | — | — |
| 2022-03-23 | $2.55 | $2.55 | 111,000 | — | — |
| 2022-03-22 | $2.70 | $2.70 | 33,100 | — | — |
| 2022-03-21 | $2.80 | $2.80 | 14,700 | — | — |
| 2022-03-18 | $2.90 | $2.90 | 30,600 | — | — |
| 2022-03-17 | $2.90 | $2.90 | 43,600 | — | — |
| 2022-03-16 | $2.84 | $2.84 | 10,500 | — | — |
| 2022-03-15 | $2.85 | $2.85 | 800 | — | — |
| 2022-03-14 | $3.02 | $3.02 | 8,700 | — | — |
| 2022-03-11 | $3.02 | $3.02 | 6,100 | — | — |
| 2022-03-10 | $2.95 | $2.95 | 2,500 | — | — |
| 2022-03-09 | $3.01 | $3.01 | 15,800 | — | — |
| 2022-03-08 | $3.07 | $3.07 | 37,300 | — | — |
| 2022-03-07 | $3.29 | $3.29 | 61,000 | — | — |
| 2022-03-04 | $3.57 | $3.57 | 15,500 | — | — |
| 2022-03-03 | $3.35 | $3.35 | 8,500 | — | — |
| 2022-03-02 | $3.44 | $3.44 | 3,800 | — | — |
| 2022-03-01 | $3.30 | $3.30 | 19,700 | — | — |
| 2022-02-28 | $3.43 | $3.43 | 23,000 | — | — |
| 2022-02-25 | $3.33 | $3.33 | 15,800 | — | — |
| 2022-02-24 | $3.10 | $3.10 | 13,300 | — | — |
| 2022-02-23 | $3.15 | $3.15 | 2,400 | — | — |
| 2022-02-22 | $3.15 | $3.15 | 2,100 | — | — |
| 2022-02-18 | $3.19 | $3.19 | 1,800 | — | — |
| 2022-02-17 | $3.19 | $3.19 | 1,600 | — | — |
| 2022-02-16 | $3.19 | $3.19 | 1,800 | — | — |
| 2022-02-15 | $3.20 | $3.20 | 10,500 | — | — |
| 2022-02-14 | $3.18 | $3.18 | 6,700 | — | — |
| 2022-02-11 | $3.19 | $3.19 | 3,600 | — | — |
| 2022-02-10 | $3.10 | $3.10 | 3,800 | — | — |
| 2022-02-09 | $3.10 | $3.10 | 7,600 | — | — |
| 2022-02-08 | $3.24 | $3.24 | 4,900 | — | — |
| 2022-02-07 | $3.22 | $3.22 | 7,100 | — | — |
| 2022-02-04 | $3.19 | $3.19 | 2,100 | — | — |
| 2022-02-03 | $3.14 | $3.14 | 39,400 | — | — |
| 2022-02-02 | $3.19 | $3.19 | 17,800 | — | — |
| 2022-02-01 | $3.20 | $3.20 | 6,800 | — | — |
| 2022-01-31 | $3.25 | $3.25 | 6,700 | — | — |
| 2022-01-28 | $3.40 | $3.40 | 15,700 | — | — |
| 2022-01-27 | $3.43 | $3.43 | 2,900 | — | — |
| 2022-01-26 | $3.50 | $3.50 | 3,600 | — | — |
| 2022-01-25 | $3.49 | $3.49 | 9,100 | — | — |
| 2022-01-24 | $3.40 | $3.40 | 10,300 | — | — |
| 2022-01-21 | $3.60 | $3.60 | 5,100 | — | — |
| 2022-01-20 | $3.52 | $3.52 | 22,800 | — | — |
| 2022-01-19 | $3.30 | $3.30 | 8,400 | — | — |
| 2022-01-18 | $3.36 | $3.36 | 8,600 | — | — |
| 2022-01-14 | $3.50 | $3.50 | 8,900 | — | — |
| 2022-01-13 | $3.28 | $3.28 | 4,000 | — | — |
| 2022-01-12 | $3.48 | $3.48 | 5,500 | — | — |
| 2022-01-11 | $3.65 | $3.65 | 1,600 | — | — |
| 2022-01-10 | $3.35 | $3.35 | 3,400 | — | — |
| 2022-01-07 | $3.64 | $3.64 | 10,000 | — | — |
| 2022-01-06 | $3.84 | $3.84 | 5,800 | — | — |
| 2022-01-05 | $3.40 | $3.40 | 6,500 | — | — |
| 2022-01-04 | $3.59 | $3.59 | 3,400 | — | — |
| 2022-01-03 | $3.80 | $3.80 | 9,400 | — | — |