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
- 2020-07-23 to 2026-09-03
- 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 | $1.44 | $1.44 | 34,500 | — | — |
| 2022-12-29 | $1.44 | $1.44 | 99,700 | — | — |
| 2022-12-28 | $1.40 | $1.40 | 44,600 | — | — |
| 2022-12-27 | $1.47 | $1.47 | 31,700 | — | — |
| 2022-12-23 | $1.55 | $1.55 | 69,500 | — | — |
| 2022-12-22 | $1.47 | $1.47 | 49,600 | — | — |
| 2022-12-21 | $1.57 | $1.57 | 86,000 | — | — |
| 2022-12-20 | $1.45 | $1.45 | 182,800 | — | — |
| 2022-12-19 | $1.35 | $1.35 | 40,100 | — | — |
| 2022-12-16 | $1.38 | $1.38 | 153,400 | — | — |
| 2022-12-15 | $1.28 | $1.28 | 30,500 | — | — |
| 2022-12-14 | $1.30 | $1.30 | 51,700 | — | — |
| 2022-12-13 | $1.22 | $1.22 | 107,000 | — | — |
| 2022-12-12 | $1.09 | $1.09 | 29,000 | — | — |
| 2022-12-09 | $1.12 | $1.12 | 29,000 | — | — |
| 2022-12-08 | $1.05 | $1.05 | 20,600 | — | — |
| 2022-12-07 | $1.03 | $1.03 | 8,500 | — | — |
| 2022-12-06 | $1.04 | $1.04 | 21,700 | — | — |
| 2022-12-05 | $1.02 | $1.02 | 53,600 | — | — |
| 2022-12-02 | $0.96 | $0.96 | 15,200 | — | — |
| 2022-12-01 | $0.85 | $0.85 | 103,000 | — | — |
| 2022-11-30 | $0.82 | $0.82 | 38,500 | — | — |
| 2022-11-29 | $0.86 | $0.86 | 60,500 | — | — |
| 2022-11-28 | $0.88 | $0.88 | 22,300 | — | — |
| 2022-11-25 | $0.88 | $0.88 | 15,100 | — | — |
| 2022-11-23 | $0.88 | $0.88 | 15,800 | — | — |
| 2022-11-22 | $0.86 | $0.86 | 30,900 | — | — |
| 2022-11-21 | $0.91 | $0.91 | 21,000 | — | — |
| 2022-11-18 | $0.90 | $0.90 | 18,800 | — | — |
| 2022-11-17 | $0.92 | $0.92 | 25,200 | — | — |
| 2022-11-16 | $0.95 | $0.95 | 24,600 | — | — |
| 2022-11-15 | $0.93 | $0.93 | 20,400 | — | — |
| 2022-11-14 | $0.94 | $0.94 | 26,700 | — | — |
| 2022-11-11 | $0.95 | $0.95 | 22,800 | — | — |
| 2022-11-10 | $0.95 | $0.95 | 23,700 | — | — |
| 2022-11-09 | $0.96 | $0.96 | 24,800 | — | — |
| 2022-11-08 | $1.05 | $1.05 | 27,500 | — | — |
| 2022-11-07 | $1.01 | $1.01 | 20,600 | — | — |
| 2022-11-04 | $1.00 | $1.00 | 72,700 | — | — |
| 2022-11-03 | $1.00 | $1.00 | 9,400 | — | — |
| 2022-11-02 | $1.00 | $1.00 | 21,700 | — | — |
| 2022-11-01 | $1.03 | $1.03 | 25,600 | — | — |
| 2022-10-31 | $1.08 | $1.08 | 26,900 | — | — |
| 2022-10-28 | $1.00 | $1.00 | 26,200 | — | — |
| 2022-10-27 | $1.00 | $1.00 | 74,800 | — | — |
| 2022-10-26 | $1.03 | $1.03 | 13,200 | — | — |
| 2022-10-25 | $0.98 | $0.98 | 28,700 | — | — |
| 2022-10-24 | $0.94 | $0.94 | 14,700 | — | — |
| 2022-10-21 | $1.02 | $1.02 | 25,700 | — | — |
| 2022-10-20 | $1.04 | $1.04 | 26,900 | — | — |
| 2022-10-19 | $1.00 | $1.00 | 18,000 | — | — |
| 2022-10-18 | $1.03 | $1.03 | 41,000 | — | — |
| 2022-10-17 | $0.93 | $0.92 | 42,800 | — | — |
| 2022-10-14 | $0.94 | $0.94 | 49,700 | — | — |
| 2022-10-13 | $0.97 | $0.97 | 33,700 | — | — |
| 2022-10-12 | $1.01 | $1.01 | 50,900 | — | — |
| 2022-10-11 | $0.95 | $0.95 | 55,500 | — | — |
| 2022-10-10 | $0.98 | $0.98 | 54,700 | — | — |
| 2022-10-07 | $0.93 | $0.93 | 148,200 | — | — |
| 2022-10-06 | $1.04 | $1.04 | 72,200 | — | — |
| 2022-10-05 | $1.02 | $1.02 | 83,800 | — | — |
| 2022-10-04 | $0.98 | $0.98 | 58,100 | — | — |
| 2022-10-03 | $0.91 | $0.91 | 19,300 | — | — |
| 2022-09-30 | $0.95 | $0.95 | 32,400 | — | — |
| 2022-09-29 | $0.93 | $0.93 | 24,400 | — | — |
| 2022-09-28 | $0.94 | $0.94 | 27,000 | — | — |
| 2022-09-27 | $0.89 | $0.89 | 21,400 | — | — |
| 2022-09-26 | $0.86 | $0.86 | 64,900 | — | — |
| 2022-09-23 | $0.87 | $0.87 | 104,600 | — | — |
| 2022-09-22 | $1.00 | $1.00 | 46,800 | — | — |
| 2022-09-21 | $0.90 | $0.90 | 29,300 | — | — |
| 2022-09-20 | $0.94 | $0.94 | 33,400 | — | — |
| 2022-09-19 | $0.95 | $0.95 | 32,300 | — | — |
| 2022-09-16 | $0.94 | $0.94 | 107,300 | — | — |
| 2022-09-15 | $0.99 | $0.99 | 42,700 | — | — |
| 2022-09-14 | $0.96 | $0.96 | 3,900 | — | — |
| 2022-09-13 | $0.91 | $0.91 | 42,200 | — | — |
| 2022-09-12 | $0.96 | $0.96 | 59,800 | — | — |
| 2022-09-09 | $0.95 | $0.95 | 63,300 | — | — |
| 2022-09-08 | $0.94 | $0.94 | 104,100 | — | — |
| 2022-09-07 | $0.92 | $0.92 | 83,700 | — | — |
| 2022-09-06 | $0.96 | $0.96 | 42,800 | — | — |
| 2022-09-02 | $1.00 | $1.00 | 11,400 | — | — |
| 2022-09-01 | $1.03 | $1.03 | 68,200 | — | — |
| 2022-08-31 | $0.94 | $0.94 | 100,600 | — | — |
| 2022-08-30 | $0.98 | $0.98 | 74,700 | — | — |
| 2022-08-29 | $0.93 | $0.93 | 46,300 | — | — |
| 2022-08-26 | $0.91 | $0.91 | 59,800 | — | — |
| 2022-08-25 | $0.93 | $0.93 | 119,500 | — | — |
| 2022-08-24 | $0.83 | $0.83 | 62,800 | — | — |
| 2022-08-23 | $0.77 | $0.77 | 45,700 | — | — |
| 2022-08-22 | $0.83 | $0.83 | 77,900 | — | — |
| 2022-08-19 | $0.85 | $0.85 | 12,500 | — | — |
| 2022-08-18 | $0.87 | $0.87 | 22,400 | — | — |
| 2022-08-17 | $0.83 | $0.83 | 71,700 | — | — |
| 2022-08-16 | $0.97 | $0.97 | 66,300 | — | — |
| 2022-08-15 | $0.95 | $0.95 | 32,200 | — | — |
| 2022-08-12 | $0.95 | $0.95 | 19,600 | — | — |
| 2022-08-11 | $1.00 | $1.00 | 57,600 | — | — |
| 2022-08-10 | $0.95 | $0.95 | 37,600 | — | — |
| 2022-08-09 | $0.93 | $0.93 | 53,400 | — | — |
| 2022-08-08 | $0.95 | $0.95 | 22,000 | — | — |
| 2022-08-05 | $0.97 | $0.97 | 72,800 | — | — |
| 2022-08-04 | $1.00 | $1.00 | 134,100 | — | — |
| 2022-08-03 | $0.98 | $0.98 | 165,300 | — | — |
| 2022-08-02 | $0.98 | $0.98 | 116,400 | — | — |
| 2022-08-01 | $1.01 | $1.01 | 112,600 | — | — |
| 2022-07-29 | $1.04 | $1.04 | 118,300 | — | — |
| 2022-07-28 | $0.94 | $0.94 | 25,700 | — | — |
| 2022-07-27 | $0.91 | $0.91 | 185,100 | — | — |
| 2022-07-26 | $0.86 | $0.86 | 482,800 | — | — |
| 2022-07-25 | $0.87 | $0.86 | 162,400 | — | — |
| 2022-07-22 | $0.87 | $0.87 | 296,500 | — | — |
| 2022-07-21 | $0.88 | $0.88 | 247,100 | — | — |
| 2022-07-20 | $0.87 | $0.87 | 153,100 | — | — |
| 2022-07-19 | $0.90 | $0.90 | 120,800 | — | — |
| 2022-07-18 | $0.84 | $0.84 | 187,700 | — | — |
| 2022-07-15 | $1.02 | $1.02 | 46,700 | — | — |
| 2022-07-14 | $1.01 | $1.01 | 31,400 | — | — |
| 2022-07-13 | $1.05 | $1.05 | 43,500 | — | — |
| 2022-07-12 | $1.11 | $1.11 | 107,000 | — | — |
| 2022-07-11 | $1.08 | $1.08 | 26,600 | — | — |
| 2022-07-08 | $1.09 | $1.09 | 59,100 | — | — |
| 2022-07-07 | $1.07 | $1.07 | 187,600 | — | — |
| 2022-07-06 | $1.08 | $1.08 | 82,500 | — | — |
| 2022-07-05 | $1.03 | $1.03 | 25,400 | — | — |
| 2022-07-01 | $1.02 | $1.02 | 4,200 | — | — |
| 2022-06-30 | $1.07 | $1.07 | 37,900 | — | — |
| 2022-06-29 | $1.15 | $1.15 | 16,300 | — | — |
| 2022-06-28 | $1.16 | $1.16 | 55,200 | — | — |
| 2022-06-27 | $1.16 | $1.16 | 55,400 | — | — |
| 2022-06-24 | $1.18 | $1.18 | 59,400 | — | — |
| 2022-06-23 | $1.18 | $1.18 | 118,100 | — | — |
| 2022-06-22 | $1.08 | $1.08 | 23,900 | — | — |
| 2022-06-21 | $1.14 | $1.14 | 26,100 | — | — |
| 2022-06-17 | $1.12 | $1.12 | 95,200 | — | — |
| 2022-06-16 | $1.18 | $1.18 | 46,000 | — | — |
| 2022-06-15 | $1.26 | $1.26 | 160,700 | — | — |
| 2022-06-14 | $1.23 | $1.23 | 233,500 | — | — |
| 2022-06-13 | $1.16 | $1.16 | 81,900 | — | — |
| 2022-06-10 | $1.16 | $1.16 | 96,100 | — | — |
| 2022-06-09 | $1.23 | $1.23 | 53,000 | — | — |
| 2022-06-08 | $1.32 | $1.32 | 252,400 | — | — |
| 2022-06-07 | $1.45 | $1.45 | 394,200 | — | — |
| 2022-06-06 | $1.46 | $1.46 | 317,800 | — | — |
| 2022-06-03 | $1.32 | $1.32 | 169,600 | — | — |
| 2022-06-02 | $1.26 | $1.26 | 35,000 | — | — |
| 2022-06-01 | $1.25 | $1.25 | 53,100 | — | — |
| 2022-05-31 | $1.25 | $1.25 | 104,300 | — | — |
| 2022-05-27 | $1.24 | $1.24 | 67,700 | — | — |
| 2022-05-26 | $1.21 | $1.21 | 281,000 | — | — |
| 2022-05-25 | $1.24 | $1.24 | 153,600 | — | — |
| 2022-05-24 | $1.21 | $1.21 | 113,600 | — | — |
| 2022-05-23 | $1.24 | $1.24 | 144,600 | — | — |
| 2022-05-20 | $1.27 | $1.27 | 205,600 | — | — |
| 2022-05-19 | $1.31 | $1.31 | 105,300 | — | — |
| 2022-05-18 | $1.33 | $1.33 | 116,400 | — | — |
| 2022-05-17 | $1.25 | $1.25 | 52,100 | — | — |
| 2022-05-16 | $1.22 | $1.22 | 67,200 | — | — |
| 2022-05-13 | $1.28 | $1.28 | 108,400 | — | — |
| 2022-05-12 | $1.17 | $1.17 | 57,100 | — | — |
| 2022-05-11 | $1.16 | $1.16 | 61,400 | — | — |
| 2022-05-10 | $1.22 | $1.22 | 97,400 | — | — |
| 2022-05-09 | $1.19 | $1.19 | 62,200 | — | — |
| 2022-05-06 | $1.22 | $1.22 | 52,500 | — | — |
| 2022-05-05 | $1.22 | $1.22 | 41,100 | — | — |
| 2022-05-04 | $1.30 | $1.30 | 66,100 | — | — |
| 2022-05-03 | $1.20 | $1.20 | 68,700 | — | — |
| 2022-05-02 | $1.20 | $1.20 | 64,800 | — | — |
| 2022-04-29 | $1.29 | $1.29 | 164,300 | — | — |
| 2022-04-28 | $1.29 | $1.29 | 82,000 | — | — |
| 2022-04-27 | $1.26 | $1.26 | 91,700 | — | — |
| 2022-04-26 | $1.22 | $1.22 | 85,400 | — | — |
| 2022-04-25 | $1.18 | $1.18 | 91,600 | — | — |
| 2022-04-22 | $1.16 | $1.16 | 52,400 | — | — |
| 2022-04-21 | $1.15 | $1.15 | 70,800 | — | — |
| 2022-04-20 | $1.19 | $1.19 | 51,300 | — | — |
| 2022-04-19 | $1.19 | $1.19 | 10,400 | — | — |
| 2022-04-18 | $1.19 | $1.19 | 23,200 | — | — |
| 2022-04-14 | $1.21 | $1.21 | 60,700 | — | — |
| 2022-04-13 | $1.15 | $1.15 | 124,900 | — | — |
| 2022-04-12 | $1.26 | $1.26 | 243,000 | — | — |
| 2022-04-11 | $1.22 | $1.22 | 66,000 | — | — |
| 2022-04-08 | $1.24 | $1.24 | 54,400 | — | — |
| 2022-04-07 | $1.23 | $1.23 | 63,000 | — | — |
| 2022-04-06 | $1.23 | $1.23 | 54,900 | — | — |
| 2022-04-05 | $1.28 | $1.28 | 63,200 | — | — |
| 2022-04-04 | $1.27 | $1.27 | 173,000 | — | — |
| 2022-04-01 | $1.25 | $1.25 | 106,800 | — | — |
| 2022-03-31 | $1.25 | $1.25 | 53,600 | — | — |
| 2022-03-30 | $1.25 | $1.25 | 109,300 | — | — |
| 2022-03-29 | $1.32 | $1.32 | 258,600 | — | — |
| 2022-03-28 | $1.25 | $1.25 | 105,900 | — | — |
| 2022-03-25 | $1.27 | $1.27 | 67,900 | — | — |
| 2022-03-24 | $1.31 | $1.31 | 136,300 | — | — |
| 2022-03-23 | $1.25 | $1.25 | 183,100 | — | — |
| 2022-03-22 | $1.27 | $1.27 | 569,900 | — | — |
| 2022-03-21 | $1.26 | $1.26 | 119,900 | — | — |
| 2022-03-18 | $1.21 | $1.21 | 393,400 | — | — |
| 2022-03-17 | $1.19 | $1.19 | 130,400 | — | — |
| 2022-03-16 | $1.17 | $1.17 | 979,200 | — | — |
| 2022-03-15 | $1.35 | $1.35 | 160,800 | — | — |
| 2022-03-14 | $1.25 | $1.25 | 212,000 | — | — |
| 2022-03-11 | $1.35 | $1.35 | 520,300 | — | — |
| 2022-03-10 | $1.41 | $1.41 | 159,500 | — | — |
| 2022-03-09 | $1.58 | $1.58 | 82,500 | — | — |
| 2022-03-08 | $1.53 | $1.53 | 455,200 | — | — |
| 2022-03-07 | $1.45 | $1.45 | 106,700 | — | — |
| 2022-03-04 | $1.50 | $1.50 | 174,300 | — | — |
| 2022-03-03 | $1.57 | $1.57 | 174,200 | — | — |
| 2022-03-02 | $1.61 | $1.61 | 326,300 | — | — |
| 2022-03-01 | $1.59 | $1.59 | 473,600 | — | — |
| 2022-02-28 | $1.69 | $1.69 | 485,500 | — | — |
| 2022-02-25 | $1.47 | $1.47 | 306,100 | — | — |
| 2022-02-24 | $1.38 | $1.38 | 148,100 | — | — |
| 2022-02-23 | $1.37 | $1.37 | 119,500 | — | — |
| 2022-02-22 | $1.41 | $1.41 | 106,400 | — | — |
| 2022-02-18 | $1.48 | $1.48 | 276,200 | — | — |
| 2022-02-17 | $1.36 | $1.36 | 117,500 | — | — |
| 2022-02-16 | $1.36 | $1.36 | 113,400 | — | — |
| 2022-02-15 | $1.34 | $1.34 | 133,100 | — | — |
| 2022-02-14 | $1.31 | $1.31 | 134,700 | — | — |
| 2022-02-11 | $1.35 | $1.35 | 67,000 | — | — |
| 2022-02-10 | $1.40 | $1.40 | 277,400 | — | — |
| 2022-02-09 | $1.47 | $1.47 | 192,200 | — | — |
| 2022-02-08 | $1.48 | $1.48 | 374,600 | — | — |
| 2022-02-07 | $1.39 | $1.39 | 118,700 | — | — |
| 2022-02-04 | $1.39 | $1.39 | 258,100 | — | — |
| 2022-02-03 | $1.36 | $1.36 | 258,000 | — | — |
| 2022-02-02 | $1.31 | $1.31 | 468,600 | — | — |
| 2022-02-01 | $1.44 | $1.44 | 211,300 | — | — |
| 2022-01-31 | $1.39 | $1.39 | 111,900 | — | — |
| 2022-01-28 | $1.38 | $1.38 | 718,800 | — | — |
| 2022-01-27 | $1.30 | $1.30 | 229,400 | — | — |
| 2022-01-26 | $1.22 | $1.22 | 360,600 | — | — |
| 2022-01-25 | $1.16 | $1.16 | 222,000 | — | — |
| 2022-01-24 | $1.16 | $1.16 | 272,800 | — | — |
| 2022-01-21 | $1.21 | $1.21 | 156,500 | — | — |
| 2022-01-20 | $1.26 | $1.26 | 353,100 | — | — |
| 2022-01-19 | $1.20 | $1.20 | 126,200 | — | — |
| 2022-01-18 | $1.17 | $1.17 | 224,100 | — | — |
| 2022-01-14 | $1.11 | $1.11 | 169,700 | — | — |
| 2022-01-13 | $1.10 | $1.10 | 213,300 | — | — |
| 2022-01-12 | $1.03 | $1.03 | 439,300 | — | — |
| 2022-01-11 | $1.02 | $1.02 | 339,000 | — | — |
| 2022-01-10 | $0.98 | $0.98 | 608,900 | — | — |
| 2022-01-07 | $0.96 | $0.96 | 259,700 | — | — |
| 2022-01-06 | $0.96 | $0.96 | 350,300 | — | — |
| 2022-01-05 | $0.97 | $0.97 | 396,200 | — | — |
| 2022-01-04 | $0.97 | $0.97 | 668,500 | — | — |
| 2022-01-03 | $0.97 | $0.97 | 174,000 | — | — |