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
- 2020-01-08 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 | $1.14 | $1.14 | 145,200 | — | — |
| 2022-12-29 | $1.12 | $1.12 | 120,800 | — | — |
| 2022-12-28 | $1.13 | $1.13 | 125,700 | — | — |
| 2022-12-27 | $1.12 | $1.12 | 233,400 | — | — |
| 2022-12-23 | $1.17 | $1.17 | 87,900 | — | — |
| 2022-12-22 | $1.19 | $1.19 | 85,400 | — | — |
| 2022-12-21 | $1.17 | $1.17 | 73,500 | — | — |
| 2022-12-20 | $1.16 | $1.16 | 73,800 | — | — |
| 2022-12-19 | $1.15 | $1.15 | 126,800 | — | — |
| 2022-12-16 | $1.20 | $1.20 | 288,500 | — | — |
| 2022-12-15 | $1.21 | $1.21 | 119,800 | — | — |
| 2022-12-14 | $1.22 | $1.22 | 136,100 | — | — |
| 2022-12-13 | $1.25 | $1.25 | 187,300 | — | — |
| 2022-12-12 | $1.26 | $1.26 | 55,100 | — | — |
| 2022-12-09 | $1.25 | $1.25 | 101,600 | — | — |
| 2022-12-08 | $1.24 | $1.24 | 79,400 | — | — |
| 2022-12-07 | $1.23 | $1.23 | 74,500 | — | — |
| 2022-12-06 | $1.27 | $1.27 | 71,300 | — | — |
| 2022-12-05 | $1.29 | $1.29 | 84,400 | — | — |
| 2022-12-02 | $1.34 | $1.34 | 34,000 | — | — |
| 2022-12-01 | $1.33 | $1.33 | 47,300 | — | — |
| 2022-11-30 | $1.34 | $1.34 | 92,700 | — | — |
| 2022-11-29 | $1.34 | $1.34 | 110,700 | — | — |
| 2022-11-28 | $1.30 | $1.30 | 117,300 | — | — |
| 2022-11-25 | $1.33 | $1.33 | 42,200 | — | — |
| 2022-11-23 | $1.37 | $1.37 | 146,100 | — | — |
| 2022-11-22 | $1.42 | $1.42 | 112,900 | — | — |
| 2022-11-21 | $1.32 | $1.32 | 94,700 | — | — |
| 2022-11-18 | $1.35 | $1.35 | 106,000 | — | — |
| 2022-11-17 | $1.36 | $1.36 | 104,300 | — | — |
| 2022-11-16 | $1.44 | $1.44 | 46,000 | — | — |
| 2022-11-15 | $1.46 | $1.46 | 167,500 | — | — |
| 2022-11-14 | $1.54 | $1.54 | 125,800 | — | — |
| 2022-11-11 | $1.74 | $1.74 | 259,000 | — | — |
| 2022-11-10 | $1.53 | $1.53 | 237,500 | — | — |
| 2022-11-09 | $1.21 | $1.21 | 178,500 | — | — |
| 2022-11-08 | $1.25 | $1.25 | 69,800 | — | — |
| 2022-11-07 | $1.22 | $1.22 | 80,300 | — | — |
| 2022-11-04 | $1.22 | $1.22 | 81,300 | — | — |
| 2022-11-03 | $1.25 | $1.25 | 136,900 | — | — |
| 2022-11-02 | $1.24 | $1.24 | 43,300 | — | — |
| 2022-11-01 | $1.23 | $1.23 | 89,300 | — | — |
| 2022-10-31 | $1.23 | $1.23 | 122,100 | — | — |
| 2022-10-28 | $1.23 | $1.23 | 96,300 | — | — |
| 2022-10-27 | $1.26 | $1.26 | 73,200 | — | — |
| 2022-10-26 | $1.28 | $1.28 | 96,600 | — | — |
| 2022-10-25 | $1.29 | $1.29 | 87,800 | — | — |
| 2022-10-24 | $1.15 | $1.15 | 254,500 | — | — |
| 2022-10-21 | $1.22 | $1.22 | 135,700 | — | — |
| 2022-10-20 | $1.21 | $1.21 | 403,400 | — | — |
| 2022-10-19 | $1.32 | $1.32 | 123,100 | — | — |
| 2022-10-18 | $1.34 | $1.34 | 93,200 | — | — |
| 2022-10-17 | $1.34 | $1.34 | 37,900 | — | — |
| 2022-10-14 | $1.35 | $1.35 | 80,300 | — | — |
| 2022-10-13 | $1.36 | $1.36 | 128,300 | — | — |
| 2022-10-12 | $1.36 | $1.36 | 79,700 | — | — |
| 2022-10-11 | $1.38 | $1.38 | 121,500 | — | — |
| 2022-10-10 | $1.39 | $1.39 | 87,800 | — | — |
| 2022-10-07 | $1.39 | $1.39 | 117,600 | — | — |
| 2022-10-06 | $1.50 | $1.50 | 112,000 | — | — |
| 2022-10-05 | $1.45 | $1.45 | 39,200 | — | — |
| 2022-10-04 | $1.48 | $1.48 | 98,300 | — | — |
| 2022-10-03 | $1.36 | $1.36 | 135,300 | — | — |
| 2022-09-30 | $1.46 | $1.46 | 170,800 | — | — |
| 2022-09-29 | $1.38 | $1.38 | 124,500 | — | — |
| 2022-09-28 | $1.41 | $1.41 | 82,600 | — | — |
| 2022-09-27 | $1.42 | $1.42 | 108,900 | — | — |
| 2022-09-26 | $1.40 | $1.40 | 169,100 | — | — |
| 2022-09-23 | $1.49 | $1.49 | 277,800 | — | — |
| 2022-09-22 | $1.48 | $1.48 | 196,600 | — | — |
| 2022-09-21 | $1.58 | $1.58 | 81,000 | — | — |
| 2022-09-20 | $1.61 | $1.61 | 110,900 | — | — |
| 2022-09-19 | $1.58 | $1.58 | 139,600 | — | — |
| 2022-09-16 | $1.61 | $1.61 | 195,300 | — | — |
| 2022-09-15 | $1.70 | $1.70 | 87,900 | — | — |
| 2022-09-14 | $1.63 | $1.63 | 119,100 | — | — |
| 2022-09-13 | $1.65 | $1.65 | 138,700 | — | — |
| 2022-09-12 | $1.68 | $1.68 | 148,200 | — | — |
| 2022-09-09 | $1.62 | $1.62 | 131,800 | — | — |
| 2022-09-08 | $1.63 | $1.63 | 95,600 | — | — |
| 2022-09-07 | $1.61 | $1.61 | 89,200 | — | — |
| 2022-09-06 | $1.59 | $1.59 | 179,600 | — | — |
| 2022-09-02 | $1.59 | $1.59 | 168,900 | — | — |
| 2022-09-01 | $1.65 | $1.65 | 96,200 | — | — |
| 2022-08-31 | $1.70 | $1.70 | 66,500 | — | — |
| 2022-08-30 | $1.68 | $1.68 | 195,400 | — | — |
| 2022-08-29 | $1.81 | $1.81 | 109,000 | — | — |
| 2022-08-26 | $1.75 | $1.75 | 107,800 | — | — |
| 2022-08-25 | $1.80 | $1.80 | 85,100 | — | — |
| 2022-08-24 | $1.72 | $1.72 | 120,700 | — | — |
| 2022-08-23 | $1.69 | $1.69 | 157,900 | — | — |
| 2022-08-22 | $1.69 | $1.69 | 270,600 | — | — |
| 2022-08-19 | $1.80 | $1.80 | 173,900 | — | — |
| 2022-08-18 | $1.89 | $1.89 | 131,400 | — | — |
| 2022-08-17 | $2.01 | $2.01 | 198,100 | — | — |
| 2022-08-16 | $2.14 | $2.14 | 468,400 | — | — |
| 2022-08-15 | $2.32 | $2.32 | 207,000 | — | — |
| 2022-08-12 | $2.29 | $2.29 | 210,200 | — | — |
| 2022-08-11 | $2.35 | $2.35 | 421,400 | — | — |
| 2022-08-10 | $2.05 | $2.05 | 111,100 | — | — |
| 2022-08-09 | $1.93 | $1.93 | 124,700 | — | — |
| 2022-08-08 | $2.02 | $2.02 | 149,000 | — | — |
| 2022-08-05 | $1.92 | $1.92 | 130,100 | — | — |
| 2022-08-04 | $1.89 | $1.89 | 145,300 | — | — |
| 2022-08-03 | $1.98 | $1.98 | 256,800 | — | — |
| 2022-08-02 | $1.80 | $1.80 | 132,600 | — | — |
| 2022-08-01 | $1.73 | $1.73 | 194,300 | — | — |
| 2022-07-29 | $1.71 | $1.71 | 127,100 | — | — |
| 2022-07-28 | $1.73 | $1.73 | 156,900 | — | — |
| 2022-07-27 | $1.73 | $1.73 | 127,700 | — | — |
| 2022-07-26 | $1.69 | $1.69 | 212,200 | — | — |
| 2022-07-25 | $1.86 | $1.86 | 92,000 | — | — |
| 2022-07-22 | $1.92 | $1.92 | 122,100 | — | — |
| 2022-07-21 | $1.98 | $1.98 | 121,600 | — | — |
| 2022-07-20 | $2.04 | $2.04 | 319,200 | — | — |
| 2022-07-19 | $1.85 | $1.85 | 111,600 | — | — |
| 2022-07-18 | $1.72 | $1.72 | 116,700 | — | — |
| 2022-07-15 | $1.75 | $1.75 | 99,200 | — | — |
| 2022-07-14 | $1.71 | $1.71 | 66,600 | — | — |
| 2022-07-13 | $1.71 | $1.71 | 124,500 | — | — |
| 2022-07-12 | $1.70 | $1.70 | 233,300 | — | — |
| 2022-07-11 | $1.67 | $1.67 | 214,400 | — | — |
| 2022-07-08 | $1.77 | $1.77 | 166,600 | — | — |
| 2022-07-07 | $1.82 | $1.82 | 182,300 | — | — |
| 2022-07-06 | $1.65 | $1.65 | 417,800 | — | — |
| 2022-07-05 | $1.80 | $1.80 | 237,700 | — | — |
| 2022-07-01 | $1.70 | $1.70 | 153,700 | — | — |
| 2022-06-30 | $1.69 | $1.69 | 141,800 | — | — |
| 2022-06-29 | $1.77 | $1.77 | 353,300 | — | — |
| 2022-06-28 | $1.84 | $1.84 | 537,600 | — | — |
| 2022-06-27 | $1.99 | $1.98 | 270,200 | — | — |
| 2022-06-24 | $2.05 | $2.05 | 3,213,700 | — | — |
| 2022-06-23 | $2.09 | $2.09 | 504,900 | — | — |
| 2022-06-22 | $2.05 | $2.05 | 597,000 | — | — |
| 2022-06-21 | $1.86 | $1.86 | 437,400 | — | — |
| 2022-06-17 | $1.85 | $1.85 | 411,600 | — | — |
| 2022-06-16 | $1.77 | $1.77 | 665,000 | — | — |
| 2022-06-15 | $1.91 | $1.91 | 1,177,900 | — | — |
| 2022-06-14 | $1.71 | $1.71 | 282,300 | — | — |
| 2022-06-13 | $1.65 | $1.65 | 532,400 | — | — |
| 2022-06-10 | $1.71 | $1.71 | 369,200 | — | — |
| 2022-06-09 | $1.88 | $1.88 | 362,400 | — | — |
| 2022-06-08 | $1.88 | $1.88 | 378,600 | — | — |
| 2022-06-07 | $1.76 | $1.76 | 453,400 | — | — |
| 2022-06-06 | $1.64 | $1.63 | 466,900 | — | — |
| 2022-06-03 | $1.79 | $1.79 | 638,000 | — | — |
| 2022-06-02 | $1.52 | $1.52 | 618,200 | — | — |
| 2022-06-01 | $1.47 | $1.47 | 553,000 | — | — |
| 2022-05-31 | $1.51 | $1.51 | 1,189,800 | — | — |
| 2022-05-27 | $1.58 | $1.58 | 412,700 | — | — |
| 2022-05-26 | $1.58 | $1.58 | 443,600 | — | — |
| 2022-05-25 | $1.48 | $1.48 | 522,700 | — | — |
| 2022-05-24 | $1.53 | $1.53 | 470,100 | — | — |
| 2022-05-23 | $1.60 | $1.60 | 522,200 | — | — |
| 2022-05-20 | $1.62 | $1.62 | 613,800 | — | — |
| 2022-05-19 | $1.67 | $1.67 | 383,400 | — | — |
| 2022-05-18 | $1.68 | $1.68 | 472,200 | — | — |
| 2022-05-17 | $1.82 | $1.82 | 580,700 | — | — |
| 2022-05-16 | $1.72 | $1.72 | 627,700 | — | — |
| 2022-05-13 | $1.78 | $1.78 | 996,400 | — | — |
| 2022-05-12 | $1.86 | $1.86 | 607,700 | — | — |
| 2022-05-11 | $1.74 | $1.74 | 639,700 | — | — |
| 2022-05-10 | $1.91 | $1.91 | 334,200 | — | — |
| 2022-05-09 | $1.89 | $1.89 | 450,100 | — | — |
| 2022-05-06 | $2.07 | $2.07 | 284,500 | — | — |
| 2022-05-05 | $2.12 | $2.12 | 294,400 | — | — |
| 2022-05-04 | $2.26 | $2.26 | 327,500 | — | — |
| 2022-05-03 | $2.16 | $2.16 | 436,400 | — | — |
| 2022-05-02 | $2.22 | $2.22 | 373,600 | — | — |
| 2022-04-29 | $2.03 | $2.03 | 382,000 | — | — |
| 2022-04-28 | $2.15 | $2.15 | 415,300 | — | — |
| 2022-04-27 | $2.09 | $2.09 | 272,700 | — | — |
| 2022-04-26 | $2.12 | $2.12 | 281,000 | — | — |
| 2022-04-25 | $2.23 | $2.23 | 423,300 | — | — |
| 2022-04-22 | $2.32 | $2.32 | 256,400 | — | — |
| 2022-04-21 | $2.37 | $2.37 | 322,200 | — | — |
| 2022-04-20 | $2.53 | $2.53 | 323,300 | — | — |
| 2022-04-19 | $2.49 | $2.49 | 395,800 | — | — |
| 2022-04-18 | $2.33 | $2.33 | 253,400 | — | — |
| 2022-04-14 | $2.37 | $2.37 | 300,600 | — | — |
| 2022-04-13 | $2.50 | $2.50 | 254,700 | — | — |
| 2022-04-12 | $2.47 | $2.47 | 232,000 | — | — |
| 2022-04-11 | $2.55 | $2.55 | 262,200 | — | — |
| 2022-04-08 | $2.60 | $2.60 | 289,800 | — | — |
| 2022-04-07 | $2.66 | $2.66 | 359,800 | — | — |
| 2022-04-06 | $2.80 | $2.80 | 437,400 | — | — |
| 2022-04-05 | $2.93 | $2.93 | 253,500 | — | — |
| 2022-04-04 | $3.05 | $3.05 | 528,600 | — | — |
| 2022-04-01 | $2.85 | $2.85 | 496,300 | — | — |
| 2022-03-31 | $2.90 | $2.90 | 342,100 | — | — |
| 2022-03-30 | $3.01 | $3.01 | 407,900 | — | — |
| 2022-03-29 | $2.97 | $2.97 | 562,100 | — | — |
| 2022-03-28 | $2.96 | $2.96 | 1,015,100 | — | — |
| 2022-03-25 | $2.96 | $2.96 | 2,688,400 | — | — |
| 2022-03-24 | $3.66 | $3.66 | 748,900 | — | — |
| 2022-03-23 | $3.80 | $3.80 | 449,100 | — | — |
| 2022-03-22 | $3.81 | $3.81 | 353,200 | — | — |
| 2022-03-21 | $3.64 | $3.64 | 309,900 | — | — |
| 2022-03-18 | $3.88 | $3.88 | 563,100 | — | — |
| 2022-03-17 | $3.57 | $3.57 | 310,200 | — | — |
| 2022-03-16 | $3.42 | $3.42 | 397,700 | — | — |
| 2022-03-15 | $3.20 | $3.20 | 502,000 | — | — |
| 2022-03-14 | $2.80 | $2.80 | 427,100 | — | — |
| 2022-03-11 | $2.99 | $2.99 | 486,500 | — | — |
| 2022-03-10 | $3.24 | $3.24 | 200,800 | — | — |
| 2022-03-09 | $3.32 | $3.32 | 222,100 | — | — |
| 2022-03-08 | $3.19 | $3.19 | 435,100 | — | — |
| 2022-03-07 | $3.11 | $3.11 | 359,200 | — | — |
| 2022-03-04 | $3.14 | $3.14 | 285,900 | — | — |
| 2022-03-03 | $3.30 | $3.30 | 272,800 | — | — |
| 2022-03-02 | $3.43 | $3.43 | 198,100 | — | — |
| 2022-03-01 | $3.44 | $3.44 | 473,500 | — | — |
| 2022-02-28 | $3.66 | $3.66 | 438,300 | — | — |
| 2022-02-25 | $3.61 | $3.61 | 403,000 | — | — |
| 2022-02-24 | $3.58 | $3.58 | 752,000 | — | — |
| 2022-02-23 | $3.29 | $3.29 | 459,200 | — | — |
| 2022-02-22 | $3.44 | $3.44 | 419,900 | — | — |
| 2022-02-18 | $3.51 | $3.51 | 524,100 | — | — |
| 2022-02-17 | $3.73 | $3.73 | 220,500 | — | — |
| 2022-02-16 | $3.99 | $3.99 | 186,400 | — | — |
| 2022-02-15 | $4.08 | $4.08 | 286,800 | — | — |
| 2022-02-14 | $3.67 | $3.67 | 304,500 | — | — |
| 2022-02-11 | $3.66 | $3.66 | 584,700 | — | — |
| 2022-02-10 | $3.87 | $3.87 | 397,800 | — | — |
| 2022-02-09 | $4.09 | $4.09 | 757,900 | — | — |
| 2022-02-08 | $3.86 | $3.86 | 546,600 | — | — |
| 2022-02-07 | $3.96 | $3.96 | 346,600 | — | — |
| 2022-02-04 | $4.03 | $4.03 | 383,700 | — | — |
| 2022-02-03 | $3.86 | $3.86 | 386,700 | — | — |
| 2022-02-02 | $4.11 | $4.11 | 362,800 | — | — |
| 2022-02-01 | $4.52 | $4.52 | 524,600 | — | — |
| 2022-01-31 | $4.43 | $4.43 | 641,700 | — | — |
| 2022-01-28 | $3.92 | $3.92 | 446,300 | — | — |
| 2022-01-27 | $3.75 | $3.75 | 431,400 | — | — |
| 2022-01-26 | $3.88 | $3.88 | 618,300 | — | — |
| 2022-01-25 | $4.06 | $4.06 | 551,600 | — | — |
| 2022-01-24 | $4.16 | $4.16 | 1,044,700 | — | — |
| 2022-01-21 | $4.10 | $4.10 | 900,500 | — | — |
| 2022-01-20 | $4.55 | $4.55 | 610,000 | — | — |
| 2022-01-19 | $4.81 | $4.81 | 465,200 | — | — |
| 2022-01-18 | $5.00 | $5.00 | 781,700 | — | — |
| 2022-01-14 | $5.47 | $5.47 | 353,100 | — | — |
| 2022-01-13 | $5.62 | $5.62 | 367,100 | — | — |
| 2022-01-12 | $5.77 | $5.77 | 355,200 | — | — |
| 2022-01-11 | $5.78 | $5.78 | 275,300 | — | — |
| 2022-01-10 | $5.57 | $5.57 | 740,200 | — | — |
| 2022-01-07 | $5.87 | $5.87 | 346,600 | — | — |
| 2022-01-06 | $5.86 | $5.86 | 698,900 | — | — |
| 2022-01-05 | $5.75 | $5.75 | 518,900 | — | — |
| 2022-01-04 | $5.95 | $5.95 | 536,500 | — | — |
| 2022-01-03 | $6.15 | $6.15 | 513,000 | — | — |